Rivaldi_Prediction/data/featuSGD/US6708371033_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
6813,2000-02-04,10.21875,10.375,10.03125,10.34375,431600.0,-0.020958083832335328,2.6666666666666665,-0.5714285714285714,70.66666666666667,62.263226023297925,-0.4571521399203977,-0.718350050893001,-0.8391362430206719,-0.7548947167601536,26.428322841864095,0.40625,0.11659850767998492,0.6328125,-0.18683596243599254,1.4524609624359925,0.22298826878200373,1.0426367312179963,-0.8906804125600001,70.83333333333334,2.2250797584813995,0.4098242312179967,2,-0.421875,-0.546875,-0.375,-0.875,-1.90625,4,-0.18960244648318048,1.0,10.4375,-3.0,10.1875,2.3333333333333335,9.96875,-0.18960244648318048
6814,2000-02-07,10.03125,10.25,10.03125,10.21875,96800.0,-0.01834862385321101,-1.3333333333333333,1.5,67.94871794871796,64.25752801759992,-0.18637259093804026,-0.5206245820445297,-0.6516362430206719,-0.5673947167601536,26.48935782876415,0.21875,0.2061573783799009,0.421875,-0.42141800489525494,1.265168004895255,0.00022849755237253078,0.8435215024476275,-0.5922373713039999,23.52941176470588,-46.430645146076756,0.42164650244762714,2,-0.1875,-0.359375,-0.1875,-0.6875,-1.21875,0,-0.15887850467289721,2.6666666666666665,10.21875,1.0,10.4375,-3.0,10.1875,-0.15887850467289721
6815,2000-02-08,9.96875,10.15625,9.96875,10.09375,294600.0,-0.006230529595015577,-2.0,0.6666666666666666,67.0886075949367,66.24733687605372,-0.012511753941470971,-0.43618628544568594,-0.5891362430206719,-0.5048947167601536,26.447048065599787,0.1875,0.2654037762712349,0.3312500000000007,-0.5209916262267917,1.1834916262267932,-0.09487081311339551,0.7573708131133969,-0.4298886341736008,0.0,-71.08622582263746,0.4261208131133965,2,0.046875,-0.296875,-0.125,-0.625,-0.6875,1,-0.14733542319749215,-1.3333333333333333,10.03125,2.6666666666666665,10.21875,1.0,10.4375,-0.14733542319749215
6816,2000-02-09,9.9375,10.0625,9.78125,9.96875,282400.0,-0.0031347962382445305,1.5714285714285714,0.25,65.82278481012659,67.18575194603136,0.08116210875425978,-0.3723409741615704,-0.5578862430206719,-0.47364471676015363,26.10300044058398,0.28125,0.33326266566056084,0.26718750000000036,-0.5778042762757742,1.112179276275775,-0.15530838813788783,0.6896833881378885,-0.3087747707562407,23.809523809523807,-48.83821267021794,0.4224958881378876,2,0.109375,-0.265625,-0.09375,-0.59375,-1.0,2,-0.1383647798742138,-2.0,9.96875,-1.3333333333333333,10.03125,2.6666666666666665,10.21875,-0.1383647798742138
6817,2000-02-10,9.78125,10.0,9.78125,9.90625,212600.0,-0.01572327044025157,-2.5,4.0,57.89473684210526,67.40381121850633,0.2707872642712008,-0.18107288064375737,-0.4016362430206719,-0.31739471676015363,25.740360054401556,0.21875,0.394361298261078,0.08281249999999929,-0.7359324778873741,0.9015574778873727,-0.32655998894368743,0.492184988943686,-0.07164729368061629,0.0,-68.2445373967094,0.40937248894368666,2,0.28125,-0.109375,0.0625,-0.4375,-0.84375,3,-0.1309904153354633,1.5714285714285714,9.9375,-2.0,9.96875,-1.3333333333333333,10.03125,-0.1309904153354633
6818,2000-02-11,9.65625,9.875,9.65625,9.875,298400.0,-0.012779552715655007,1.0,1.75,55.69620253164557,66.01652059070938,0.42040099263584985,-0.04094360501607852,-0.2766362430206719,-0.19239471676015363,25.167393459563968,0.21875,0.43373780441159226,-0.053124999999999645,-0.8629891455272194,0.7567391455272201,-0.45805707276360863,0.35180707276360934,0.78125,0.0,-64.60620473038226,0.4049320727636095,2,0.390625,0.015625,0.1875,-0.3125,-0.78125,4,-0.12621359223300976,-2.5,9.78125,1.5714285714285714,9.9375,-2.0,9.96875,-0.12621359223300976
6819,2000-02-14,9.90625,10.0,9.625,9.78125,309600.0,0.025889967637540368,1.4,-0.5714285714285714,62.65060240963855,65.62475745975418,0.14662871389832155,-0.2521879876351747,-0.5266362430206719,-0.44239471676015363,24.721702215818258,0.375,0.4509617130877519,0.1640625,-0.6202079768898674,0.9483329768898674,-0.2280727384449328,0.5561977384449328,0.515625,52.94117647058824,-13.712347541009386,0.3921352384449336,2,0.125,-0.234375,-0.0625,-0.5625,-1.21875,0,-0.1608832807570978,1.0,9.65625,-2.5,9.78125,1.5714285714285714,9.9375,-0.1608832807570978
6820,2000-02-15,9.84375,9.84375,9.71875,9.84375,328200.0,-0.006309148264984188,1.0,0.0,55.40540540540541,63.866149536762705,0.2118065032504468,-0.14286617318970052,-0.4641362430206719,-0.37989471676015363,24.251925263448232,0.1875,0.47038241694512806,0.06718749999999929,-0.6676580239565357,0.8020330239565343,-0.3002352619782691,0.4346102619782677,0.5462500000000006,50.0,-11.921724733179929,0.3674227619782676,2,0.1875,-0.171875,0.0,-0.5,-0.96875,1,-0.10476190476190472,1.4,9.90625,1.0,9.65625,-2.5,9.78125,-0.10476190476190472
6821,2000-02-16,9.75,9.875,9.75,9.8125,107000.0,-0.00952380952380949,-3.0,-100.0,50.0,61.463747134360304,0.26481934072709024,0.00011388141797397111,-0.3703862430206719,-0.28614471676015363,23.797397496353067,0.125,0.42599174091301606,-0.05781250000000071,-0.7261381154671032,0.6105131154671017,-0.3919753077335528,0.2763503077335514,0.6094000000000008,33.33333333333333,-23.396099217189104,0.3341628077335513,2,0.25,-0.078125,0.09375,-0.40625,-0.8125,2,-0.04807692307692313,1.0,9.84375,1.4,9.90625,1.0,9.65625,-0.04807692307692313
6822,2000-02-17,9.53125,9.8125,9.46875,9.75,272800.0,-0.022435897435897467,1.0,3.5,44.871794871794876,58.597650268263436,0.3816314972666177,0.261822169711186,-0.1516362430206719,-0.06739471676015363,23.00506624602588,0.34375,0.39150901356669543,-0.29531249999999964,-0.9051533307220812,0.31452833072208186,-0.6002329153610404,0.009607915361041108,0.7987740000000016,11.76470588235294,-40.28530576495062,0.30492041536104036,2,0.328125,0.140625,0.3125,-0.1875,-0.59375,3,-0.06229508196721312,-3.0,9.75,1.0,9.84375,1.4,9.90625,-0.06229508196721312
6823,2000-02-18,9.46875,9.53125,9.375,9.53125,172000.0,-0.006557377049180357,4.0,0.2857142857142857,33.82352941176471,54.80596265304641,0.36493248310997295,0.34703737812626656,-0.08913624302067191,-0.004894716760153628,22.294173629691283,0.15625,0.3178352934673878,-0.36093750000000036,-0.9622911676138592,0.24041616761385853,-0.6616143338069307,-0.06026066619307002,0.809597560000002,15.0,-29.70471623534946,0.3006768338069295,2,0.296875,0.203125,0.375,-0.125,-0.625,4,-0.05610561056105612,1.0,9.53125,-3.0,9.75,1.0,9.84375,-0.05610561056105612
6824,2000-02-22,9.40625,9.5625,9.3125,9.5,145600.0,-0.0066006600660065695,1.2857142857142858,1.5,35.9375,51.34472847583122,0.36816983871312736,0.4342635046099108,-0.026636243020671913,0.05760528323984637,21.625764817181732,0.25,0.21469468596823305,-0.4250000000000007,-1.0215222676392575,0.17152226763925604,-0.72326113381963,-0.12673886618037145,0.7998297552000011,16.666666666666664,-22.683272405332374,0.29826113381962865,2,0.28125,0.265625,0.4375,-0.0625,-0.375,1,-0.056478405315614655,4.0,9.46875,1.0,9.53125,-3.0,9.75,-0.056478405315614655
6825,2000-02-23,9.1875,9.4375,9.125,9.4375,246600.0,-0.023255813953488413,1.5,2.6666666666666665,25.0,46.80886349692827,0.5190264718823716,0.6831147304644354,0.1921137569793281,0.27635528323984637,21.14779940154545,0.3125,0.11600160390387515,-0.640625,-1.2504742587689694,-0.03077574123103055,-0.9455496293844838,-0.33570037061551616,0.9292217796800006,8.333333333333332,-25.290863337496756,0.3049246293844844,2,0.375,0.484375,0.65625,0.15625,0.25,2,-0.05442176870748294,1.2857142857142858,9.40625,4.0,9.46875,1.0,9.53125,-0.05442176870748294
6826,2000-02-24,8.96875,9.15625,8.78125,9.125,416800.0,-0.023809523809523836,2.4285714285714284,0.625,12.698412698412696,41.78704970318464,0.6547634025666138,0.8987182675102581,0.4108637569793281,0.49510528323984637,20.98679360653718,0.40625,0.02401292681249778,-0.828125,-1.5434701963912296,-0.11277980360877038,-1.1857975981956148,-0.4704524018043852,1.0289651661184003,18.181818181818183,-6.755210974867381,0.3576725981956152,2,0.421875,0.640625,0.875,0.375,0.625,3,-0.010452961672473893,1.5,9.1875,1.2857142857142858,9.40625,4.0,9.46875,-0.010452961672473893
6827,2000-02-25,8.84375,8.96875,8.78125,8.96875,198400.0,-0.013937282229965153,2.0,0.8,13.333333333333343,37.0800642367055,0.707159303832297,1.00380896197505,0.5358637569793281,0.6201052832398464,20.81708685830218,0.1875,-0.07209154520174721,-0.9078125000000004,-1.7407969390250653,-0.07482806097493544,-1.3243047195125328,-0.4913202804874679,0.9836600428618247,8.0,-10.67162641119834,0.4164922195125326,2,0.546875,0.765625,1.0,0.5,0.75,4,0.010600706713780994,2.4285714285714284,8.96875,1.5,9.1875,1.2857142857142858,9.40625,0.010600706713780994
6828,2000-02-28,8.625,8.8125,8.53125,8.8125,868400.0,-0.02473498233215543,2.0,1.5,13.114754098360649,31.576081091007964,0.8540560185508657,1.1926415131912584,0.7546137569793281,0.8388552832398464,20.85077158091151,0.3125,-0.1756665503079038,-1.0687499999999996,-2.0417827657165013,-0.09571723428349799,-1.5552663828582496,-0.5822336171417497,1.0559476368611698,9.090909090909092,-8.595854012156119,0.4865163828582504,2,0.578125,0.859375,1.21875,0.71875,0.96875,0,0.03623188405797095,2.0,8.84375,2.4285714285714284,8.96875,1.5,9.1875,0.03623188405797095
6829,2000-02-29,8.59375,8.71875,8.5,8.625,583600.0,-0.0036231884057971175,1.0,0.16666666666666666,13.333333333333329,26.901406416333288,0.7594087227024229,1.1603212472661752,0.7858637569793281,0.8701052832398464,20.91103356078309,0.21875,-0.2511957552601203,-1.0218749999999996,-2.085264720360522,0.04151472036052262,-1.5535698601802608,-0.4901801398197385,0.9032460149633827,10.0,-9.514068668695472,0.531694860180261,2,0.59375,0.875,1.25,0.75,1.375,1,0.029090909090909056,2.0,8.625,2.0,8.84375,2.4285714285714284,8.96875,0.029090909090909056
6830,2000-03-01,8.5,8.6875,8.3125,8.65625,310400.0,-0.010909090909090868,2.4285714285714284,5.0,12.903225806451616,22.779542617050133,0.7180088009952055,1.1999145847173232,0.8796137569793281,0.9638552832398464,21.116824844522515,0.375,-0.32072931688998096,-1.0421875000000007,-2.201438583958046,0.1170635839580445,-1.6218130419790242,-0.4625619580209772,0.8175367322699731,22.22222222222222,3.117183639911886,0.5796255419790226,3,0.5625,0.875,1.34375,0.84375,1.0625,2,0.0625,1.0,8.59375,2.0,8.625,2.0,8.84375,0.0625
6831,2000-03-02,8.5625,8.625,8.5,8.59375,265000.0,0.007352941176470562,1.6666666666666667,0.2,16.949152542372886,19.677026802669914,0.5245047724925449,1.06398256275817,0.8171137569793281,0.9013552832398464,20.49098694762475,0.125,-0.4393393580752729,-0.8984375,-2.0944552550499598,0.2975802550499598,-1.496446377524979,-0.300428622475021,0.5540293858159782,38.095238095238095,15.88890475418913,0.5980088775249796,3,0.375,0.8125,1.28125,0.78125,0.96875,3,0.10218978102189791,2.4285714285714284,8.5,1.0,8.59375,2.0,8.625,0.10218978102189791
6832,2000-03-03,8.53125,8.65625,8.46875,8.625,321600.0,-0.0036496350364964014,1.4,3.0,17.85714285714286,17.902983852156375,0.4458759769855849,0.9961730127801189,0.8483637569793281,0.9326052832398464,19.682436639471362,0.1875,-0.5392557624270946,-0.8343749999999996,-2.0062949552780687,0.3375449552780694,-1.420334977639035,-0.24841502236096424,0.4244735086527829,43.75,17.960803093094114,0.585959977639035,3,0.40625,0.84375,1.3125,0.8125,1.21875,4,0.12454212454212454,1.6666666666666667,8.5625,2.4285714285714284,8.5,1.0,8.59375,0.12454212454212454
6833,2000-03-06,8.28125,8.53125,8.25,8.5,262000.0,-0.02930402930402931,1.0,2.3333333333333335,3.5714285714285694,14.306753693426218,0.56961586141305,1.1526762545967078,1.098363756979328,1.1826052832398464,19.91896876412039,0.28125,-0.6329181638420174,-0.9875000000000007,-2.1825762472922428,0.20757624729224133,-1.5850381236461217,-0.3899618763538797,0.545828806922227,6.666666666666667,-15.039932854980677,0.5975381236461211,3,0.5625,1.0625,1.5625,1.0625,1.53125,0,0.1584905660377358,1.4,8.53125,1.6666666666666667,8.5625,2.4285714285714284,8.5,0.1584905660377358
6834,2000-03-07,8.4375,8.5,8.28125,8.3125,544000.0,0.018867924528301883,-1.3333333333333333,-0.5714285714285714,11.86440677966101,12.847243335610774,0.2922283592649588,0.9179692657688019,0.9421137569793281,1.0263552832398464,20.168283378698327,0.21875,-0.700098554677643,-0.7515625000000004,-1.9451023685268787,0.44197736852687886,-1.3483324342634404,-0.1547925657365603,0.27416304553778126,42.857142857142854,23.70791938872685,0.5967699342634395,3,0.265625,0.90625,1.40625,0.90625,1.40625,1,0.13703703703703707,1.0,8.28125,1.4,8.53125,1.6666666666666667,8.5625,0.13703703703703707
6835,2000-03-08,8.5,8.6875,8.46875,8.53125,345200.0,0.007407407407407307,-3.6666666666666665,-0.25,15.517241379310349,13.160446522377178,0.1362822991712207,0.7797716568402766,0.8796137569793281,0.9638552832398464,20.380902990886334,0.25,-0.7413897948096047,-0.6156249999999996,-1.7877203740159011,0.5564703740159009,-1.2016726870079495,-0.029577312992049798,-0.25,57.14285714285714,38.144234038481784,0.5860476870079503,3,0.109375,0.84375,1.34375,0.84375,1.46875,2,0.17279411764705888,-1.3333333333333333,8.4375,1.0,8.28125,1.4,8.53125,0.17279411764705888
6836,2000-03-09,8.5625,8.6875,8.5,8.5,218800.0,0.007352941176470562,-5.0,-2.0,20.754716981132077,13.985044705465928,0.01128195361418527,0.6418883304477667,0.8171137569793281,0.9013552832398464,21.462995310009866,0.1875,-0.7911245934839801,-0.484375,-1.6140254757527526,0.6452754757527517,-1.0492002378763754,0.0804502378763754,-0.30375000000000085,71.42857142857143,49.38687880001786,0.564825237876376,3,-0.03125,0.78125,1.28125,0.78125,1.1875,3,0.11678832116788329,-3.6666666666666665,8.5,-1.3333333333333333,8.4375,1.0,8.28125,0.11678832116788329
6837,2000-03-10,8.5,8.625,8.28125,8.46875,308200.0,-0.007299270072992692,1.4444444444444444,0.5,20.754716981132077,14.833929470218305,0.022230978623802855,0.6360914261340227,0.8796137569793281,0.9638552832398464,22.786491466303303,0.34375,-0.8047135943435322,-0.48281249999999964,-1.5820188150411347,0.6163938150411354,-1.032415657520568,0.06679065752056879,-0.2326750000000004,57.14285714285714,32.79723986013201,0.5496031575205677,3,-0.015625,0.84375,1.34375,0.84375,1.34375,4,0.12132352941176472,-5.0,8.5625,-3.6666666666666665,8.5,-1.3333333333333333,8.4375,0.12132352941176472
6838,2000-03-13,8.4375,8.59375,8.375,8.53125,158600.0,-0.007352941176470562,1.0,-3.0,20.754716981132077,15.658527653307054,0.061840250796672436,0.6351696852717961,0.9421137569793281,1.0263552832398464,24.727983195180034,0.21875,-0.7776793382573466,-0.484375,-1.5612896046876088,0.5925396046876079,-1.0228323023438044,0.0540823023438044,-0.1617715000000004,38.46153846153847,12.601596298925791,0.5384573023438041,3,0.03125,0.875,1.40625,0.90625,1.4375,0,0.15555555555555545,1.4444444444444444,8.5,-5.0,8.5625,-3.6666666666666665,8.5,0.15555555555555545
6839,2000-03-14,8.3125,8.46875,8.28125,8.4375,239000.0,-0.014814814814814836,1.0,1.3333333333333333,22.0,16.669280341479098,0.15952519278091337,0.6689450978670948,1.067113756979328,1.1513552832398464,26.395970196309925,0.1875,-0.7518736965849904,-0.5296874999999996,-1.5332737912968355,0.4738987912968371,-1.0314806456484185,-0.02789435435158083,0.375,7.6923076923076925,-19.542564467664292,0.5017931456484184,3,0.15625,0.9375,1.53125,1.03125,1.40625,1,0.18045112781954886,1.0,8.4375,1.4444444444444444,8.5,-5.0,8.5625,0.18045112781954886
6840,2000-03-15,8.8125,8.90625,8.34375,8.5,579200.0,0.06015037593984962,1.25,-2.5,45.76271186440678,19.8707869328162,-0.3257400336125613,0.09246591738259724,0.5671137569793281,0.6513552832398464,27.410831562905663,0.59375,-0.6954551811597813,0.021874999999999645,-0.8641226164278208,0.9078726164278201,-0.4211238082139115,0.4648738082139108,-0.53125,85.0,54.28106453564218,0.4429988082139103,3,-0.234375,0.390625,1.03125,0.53125,0.9375,2,0.11702127659574457,1.0,8.3125,1.0,8.4375,1.4444444444444444,8.5,0.11702127659574457
6841,2000-03-16,9.28125,9.4375,8.84375,8.875,393200.0,0.05319148936170204,-1.5333333333333334,1.3,60.0,24.55332661535588,-0.7619395339611508,-0.43553220723821084,0.10139923960012354,0.18260528323984637,27.93852396554868,0.625,-0.6242222080471507,0.5140624999999996,-0.28567918321303054,1.3138041832130298,0.11419165839348544,0.9139333416065138,-1.0,86.48648648648648,50.70877187806031,0.39987084160651504,3,-0.4375,-0.125,0.5625,0.0625,0.53125,3,0.07407407407407418,1.25,8.8125,1.0,8.3125,1.0,8.4375,0.07407407407407418
6842,2000-03-17,8.9375,9.25,8.875,9.15625,405200.0,-0.03703703703703709,-1.1818181818181819,-0.5384615384615384,56.75675675675676,30.46280752483679,-0.3961636059045883,-0.14603236772147277,0.43216368185159837,0.5263552832398464,29.392223548342745,0.40625,-0.546168545175659,0.1999999999999993,-0.5204713369513119,0.9204713369513104,-0.16023566847565718,0.5602356684756558,-0.6099999999999994,56.75675675675676,16.87616488248201,0.36023566847565563,3,-0.078125,0.1875,0.921875,0.40625,1.0,4,0.09090909090909083,-1.5333333333333334,9.28125,1.25,8.8125,1.0,8.3125,0.09090909090909083
6843,2000-03-20,8.9375,9.125,8.90625,9.03125,301000.0,0.0,-1.8,0.42857142857142855,57.53424657534246,35.53723416880139,-0.3277515665898605,-0.19802583892423264,0.4239475652042479,0.5263552832398464,30.568463476978526,0.21875,-0.4824621010639909,0.2265625,-0.4152748477143877,0.8683998477143877,-0.09435617385719475,0.5474811738571947,-0.5655999999999999,56.75675675675676,12.555469262867497,0.32091867385719425,3,-0.078125,0.1875,0.9296875,0.40625,1.3125,0,0.10139860139860146,-1.1818181818181819,8.9375,-1.5333333333333334,9.28125,1.25,8.8125,0.10139860139860146
6844,2000-03-21,8.875,8.96875,8.875,8.90625,194400.0,-0.006993006993006978,-5.0,0.3333333333333333,58.33333333333334,40.294577719248394,-0.2197778054444548,-0.18695152425546446,0.4743134894663523,0.5888552832398464,31.538738406435137,0.09375,-0.42025938835325327,0.1906250000000007,-0.3687228933449731,0.7499728933449745,-0.0890489466724862,0.4702989466724876,-0.4604759999999999,48.57142857142857,1.5242584755350492,0.27967394667248735,3,-0.015625,0.25,0.984375,0.46875,1.09375,1,0.11267605633802824,-1.8,8.9375,-1.1818181818181819,8.9375,-1.5333333333333334,9.28125,0.11267605633802824
6845,2000-03-22,8.6875,8.90625,8.5625,8.875,258800.0,-0.021126760563380254,1.75,6.0,52.631578947368425,43.83645127105243,-0.0032228295527314543,-0.040929366855259275,0.6522876441624383,0.7763552832398464,32.123803035472655,0.34375,-0.3076634722177545,0.02812499999999929,-0.478776384055994,0.5350263840559926,-0.22532569202799735,0.2815756920279959,-0.23205695999999953,14.285714285714285,-32.493696467363186,0.2534506920279965,3,0.171875,0.375,1.1640625,0.65625,1.21875,2,0.11870503597122295,-5.0,8.875,-1.8,8.9375,-1.1818181818181819,8.9375,0.11870503597122295
6846,2000-03-23,8.875,8.9375,8.53125,8.5625,566200.0,0.021582733812949728,-1.1666666666666667,-1.6666666666666667,56.79012345679012,47.84038532390332,-0.1583893429886043,-0.2485566267303021,0.4612739030830042,0.5888552832398464,31.758331366670454,0.40625,-0.20931592510581964,0.22031250000000036,-0.2761697802530314,0.7167947802530321,-0.027928640126514637,0.46855364012651535,-0.38027468159999955,47.82608695652174,0.6360686031682903,0.24824114012651569,3,-0.015625,0.1875,0.9765625,0.46875,0.96875,3,0.09859154929577474,1.75,8.6875,-5.0,8.875,-1.8,8.9375,0.09859154929577474
6847,2000-03-24,8.9375,9.0,8.75,8.875,551000.0,0.007042253521126751,1.6666666666666667,0.2,64.0,52.6454167704442,-0.1702021746382556,-0.3200838603094951,0.3979288418034894,0.5263552832398464,31.29294808995265,0.25,-0.11803844967636579,0.2781249999999993,-0.2275581621937821,0.7838081621937807,0.0252834189031077,0.5309665810968909,-0.40625,68.42105263157895,15.439817640642886,0.2528415810968908,3,-0.078125,0.09375,0.8984375,0.40625,0.625,4,0.09790209790209792,-1.1666666666666667,8.875,1.75,8.6875,-5.0,8.875,0.09790209790209792
6848,2000-03-27,8.9375,9.0625,8.9375,8.9375,446800.0,0.0,0.0,0.0,61.42857142857143,57.02636915139658,-0.10260888629001919,-0.3114394130350995,0.39001431195060476,0.5263552832398464,30.113262384542267,0.125,-0.04374021390160543,0.2624999999999993,-0.2578111417320539,0.7828111417320525,0.002344429133971815,0.5226555708660268,-0.40625,76.47058823529412,21.291304211638653,0.260155570866027,3,-0.046875,-0.03125,0.828125,0.40625,0.59375,0,0.11188811188811187,1.6666666666666667,8.9375,-1.1666666666666667,8.875,1.75,8.6875,0.11188811188811187
6849,2000-03-28,8.84375,9.0,8.75,9.0,321600.0,-0.010489510489510523,2.2,-100.0,57.74647887323944,58.35789881904466,0.08317002064074863,-0.20869987795931877,0.4806418286523755,0.6201052832398464,29.008813094114146,0.25,0.037949867234324586,0.15625,-0.36784069122773566,0.6803406912277357,-0.10579534561386872,0.4182953456138687,-0.2762499999999992,58.82352941176471,3.731823892245572,0.2620453456138682,3,0.140625,0.0625,0.875,0.5,0.96875,1,0.1590106007067138,0.0,8.9375,1.6666666666666667,8.9375,-1.1666666666666667,8.875,0.1590106007067138
6850,2000-03-29,9.03125,9.0625,8.84375,8.84375,442400.0,0.021201413427561766,-1.3333333333333333,-1.2,60.0,58.35789881904466,-0.07826780225872199,-0.3735093110864902,0.2951560379974296,0.43260528323984637,27.35373744106255,0.21875,0.1350076193207581,0.3171874999999993,-0.22056297713403694,0.8549379771340355,0.048312261432981174,0.5860627385670174,-0.4289499999999986,94.11764705882352,39.39495868116646,0.2688752385670181,3,-0.140625,-0.1875,0.6484375,0.3125,0.59375,2,0.10380622837370246,2.2,8.84375,0.0,8.9375,1.6666666666666667,8.9375,0.10380622837370246
6851,2000-03-30,9.4375,9.4375,9.0,9.0,362400.0,0.04498269896193774,1.0,2.3333333333333335,67.44186046511628,59.54513256441794,-0.5140843552285332,-0.7492603780866531,-0.10331012849608534,0.026355283239846372,25.559335785566862,0.4375,0.25398914214702906,0.6796875,0.05802701398821242,1.3013479860117876,0.3688572569941062,0.9905177430058938,-0.801791999999999,100.0,43.70044153188797,0.3108302430058936,3,-0.453125,-0.59375,0.1796875,-0.09375,0.53125,3,0.04966887417218535,-1.3333333333333333,9.03125,2.2,8.84375,0.0,8.9375,0.04966887417218535
6852,2000-03-31,9.59375,9.90625,9.28125,9.375,1220400.0,0.01655629139072845,-2.076923076923077,0.5,70.78651685393258,61.017607039816845,-0.6341426070506149,-0.8662418829132896,-0.2508076055874966,-0.12989471676015363,24.08883520343349,0.625,0.30212141655628777,0.7828125000000004,0.06804953091606869,1.497575469083932,0.4254310154580345,1.1401939845419662,-0.9259703199999993,72.97297297297297,13.821472512971923,0.3573814845419658,3,-0.375,-0.515625,-0.09375,-0.25,0.5625,4,0.026058631921824116,1.0,9.4375,-1.3333333333333333,9.03125,2.2,8.84375,0.026058631921824116
6853,2000-04-03,9.59375,9.78125,9.53125,9.625,409400.0,0.0,-2.2,-0.14285714285714285,74.11764705882354,62.77141967598242,-0.5936976383306867,-0.8040975280107681,-0.24993410489162393,-0.12989471676015363,22.076277730319994,0.25,0.27993169713421295,0.7171874999999996,-0.03294269703248709,1.4673176970324864,0.3421224014837563,1.092252598516243,-0.8516621007999987,72.97297297297297,7.010170003545255,0.375065098516243,4,-0.375,-0.515625,-0.09375,-0.25,0.59375,0,-0.0032573289902280145,-2.076923076923077,9.59375,1.0,9.4375,-1.3333333333333333,9.03125,-0.0032573289902280145
6854,2000-04-04,9.59375,9.875,9.46875,9.59375,316800.0,0.0,-2.25,-0.0,68.1159420289855,64.49190446282877,-0.5375502033753037,-0.7515659033587987,-0.24803515946929622,-0.12989471676015363,20.03107215737749,0.40625,0.29168337576303927,0.6593750000000007,-0.1256880631725661,1.4444380631725675,0.2668434684137164,1.051906531586285,-0.7818123747519987,70.58823529411765,6.74296268512775,0.39253153158628346,4,-0.375,-0.515625,-0.25,-0.25,0.875,1,-0.006514657980456029,-2.2,9.59375,-2.076923076923077,9.59375,1.0,9.4375,-0.006514657980456029
6855,2000-04-05,9.96875,10.09375,9.65625,9.6875,4377600.0,0.039087947882736174,-1.5454545454545454,100.0,66.66666666666666,65.58929815281505,-0.7953293243441575,-1.0655186935880963,-0.61270978900518,-0.5048947167601536,19.061562818826367,0.5,0.3136402859652758,0.9609375,0.07824690816101665,1.8436280918389834,0.5195922040805083,1.4022827959194917,-1.0911536322668791,88.57142857142857,26.450397963056332,0.44134529591949156,4,-0.546875,-0.796875,-0.640625,-0.625,0.28125,2,-0.01567398119122254,-2.25,9.59375,-2.2,9.59375,-2.076923076923077,9.59375,-0.01567398119122254
6856,2000-04-06,9.5625,9.875,9.5,9.84375,1752400.0,-0.040752351097178674,1.1818181818181819,-1.0,64.70588235294117,65.66772952536407,-0.3143600412696479,-0.6118814271703528,-0.21172397764114237,-0.09864471676015363,17.83723409673177,0.46875,0.33222505594790164,0.5046874999999993,-0.3850555420751025,1.394430542075101,0.05981597896244928,0.9495590210375493,-0.5876113416855286,34.61538461538461,-27.019930718961135,0.4448715210375507,4,-0.140625,-0.390625,-0.34375,-0.21875,0.875,3,0.006535947712418277,-1.5454545454545454,9.96875,-2.25,9.59375,-2.2,9.59375,0.006535947712418277
6857,2000-04-07,9.53125,9.625,9.5,9.5625,128000.0,-0.0032679738562091387,-1.6666666666666667,0.1111111111111111,63.768115942028984,65.92767891574825,-0.2123614634972686,-0.5264002874794613,-0.19124700534514005,-0.06739471676015363,16.022624360193642,0.125,0.38448888245770263,0.421875,-0.4511255350574128,1.2948755350574128,-0.014625267528707298,0.8583752675287073,-0.46685243435068635,10.0,-50.093926605836074,0.4365002675287068,4,-0.109375,-0.359375,-0.375,-0.1875,0.625,4,0.04590163934426239,1.1818181818181819,9.5625,-1.5454545454545454,9.96875,-2.25,9.59375,0.04590163934426239
6858,2000-04-10,9.75,9.75,9.5625,9.5625,230000.0,0.022950819672131084,1.0,-6.0,68.91891891891892,67.16906114304595,-0.33943293592086654,-0.6764619922922712,-0.4194576904654479,-0.28614471676015363,14.212081598035223,0.21875,0.42026111881784445,0.5749999999999993,-0.28253241460907397,1.4325324146090725,0.14623379269546177,1.0037662073045368,-0.6032542396026308,45.0,-15.867721989299902,0.428766207304537,4,-0.28125,-0.578125,-0.59375,-0.40625,0.34375,0,0.04166666666666674,-1.6666666666666667,9.53125,1.1818181818181819,9.5625,-1.5454545454545454,9.96875,0.04166666666666674
6859,2000-04-11,9.8125,9.9375,9.625,9.75,222600.0,0.0064102564102563875,1.0,0.3333333333333333,75.71428571428571,68.91509288907771,-0.27945184701593995,-0.6543739678521803,-0.5029763993701106,-0.34864471676015363,12.23249879813579,0.3125,0.43848536162623475,0.5625,-0.2378905296791114,1.3628905296791114,0.1623047351604452,0.9626952648395548,-0.5899939004344201,52.63157894736842,-13.54482188385844,0.40019526483955536,4,-0.265625,-0.625,-0.71875,-0.46875,0.5,1,0.03821656050955413,1.0,9.75,-1.6666666666666667,9.53125,1.1818181818181819,9.5625,0.03821656050955413
6860,2000-04-12,9.84375,9.9375,9.8125,9.84375,777600.0,0.0031847133757962887,-3.0,0.0,73.84615384615384,69.62668104252631,-0.20487289344308657,-0.637066755522607,-0.5492707305838298,-0.37989471676015363,12.27552783237032,0.125,0.47230640484140096,0.5421875000000007,-0.272277482204176,1.3566524822041774,0.13495500889791145,0.94941999110209,-0.551544388399666,78.57142857142857,9.657696655953771,0.40723249110208865,4,-0.15625,-0.65625,-0.8203125,-0.5,0.375,2,0.06349206349206349,1.0,9.8125,1.0,9.75,-1.6666666666666667,9.53125,0.06349206349206349
6861,2000-04-13,9.96875,10.09375,9.84375,9.84375,734800.0,0.012698412698412653,-3.0,100.0,74.6268656716418,70.05338646671623,-0.27556925368603835,-0.7461770009269308,-0.695224777636362,-0.5048947167601536,13.656702035534082,0.25,0.5327795859116655,0.6328125,-0.23436944343881905,1.499994443438819,0.19922152828059048,1.0664034717194095,-0.6124208373276936,78.94736842105263,9.559411115855582,0.43359097171940914,4,-0.1875,-0.78125,-0.9921875,-0.625,0.5625,3,0.028213166144200663,-3.0,9.84375,1.0,9.8125,1.0,9.75,0.028213166144200663
6862,2000-04-14,9.75,10.0,9.6875,10.0,305800.0,-0.021943573667711602,1.5,-2.0,67.56756756756758,69.32559985657667,-0.036123071525342,-0.48848015170383263,-0.5084622261337568,-0.28614471676015363,14.885773410802972,0.3125,0.5733098704242678,0.37343749999999964,-0.4912752888708791,1.2381502888708784,-0.05891889443543974,0.805793894435439,-0.3346771703414788,35.294117647058826,-31.826562050059962,0.43235639443543944,4,0.03125,-0.5625,-0.8125,-0.40625,0.53125,4,0.07051282051282048,-3.0,9.96875,-3.0,9.84375,1.0,9.8125,0.07051282051282048
6863,2000-04-17,9.84375,9.84375,9.46875,9.75,562800.0,0.009615384615384581,7.0,-0.375,71.62162162162163,69.71511981131403,-0.10133798924086435,-0.5384622798009318,-0.6267177580944399,-0.37989471676015363,15.891209705692805,0.375,0.5604694784751381,0.421875,-0.4409395879375868,1.2846895879375868,-0.009532293968792516,0.8532822939687925,0.25,60.0,-7.832710318486363,0.4314072939687931,4,-0.0625,-0.65625,-0.9296875,-0.5,0.1875,0,0.031746031746031855,1.5,9.75,-3.0,9.96875,-3.0,9.84375,0.031746031746031855
6864,2000-04-18,9.875,9.9375,9.78125,9.84375,317000.0,0.0031746031746031633,1.0,0.3333333333333333,69.56521739130434,70.03718100294043,-0.09889725596992527,-0.5174852735000641,-0.6765708031021944,-0.41114471676015363,17.141122381655507,0.15625,0.5238227229003076,0.4031249999999993,-0.4419701752691356,1.2482201752691342,-0.019422587634569055,0.8256725876345676,0.2062500000000007,65.0,0.47182688782751825,0.42254758763456784,4,-0.09375,-0.6875,-0.984375,-0.53125,-0.03125,1,0.02215189873417711,7.0,9.84375,1.5,9.75,-3.0,9.96875,0.02215189873417711
6865,2000-04-19,9.71875,9.84375,9.5625,9.8125,345400.0,-0.015822784810126556,2.6,-3.0,57.37704918032788,69.22286620598341,0.020295140393495004,-0.29514769304496724,-0.5391081711815264,-0.25489471676015363,17.582423878284548,0.3125,0.4750805503178821,0.1953125,-0.5703880199059395,0.9610130199059395,-0.18753775995296884,0.5781627599529688,0.35025000000000084,40.0,-19.21334321761715,0.3828502599529694,4,0.0625,-0.5,-0.859375,-0.375,0.53125,2,0.06109324758842449,1.0,9.875,7.0,9.84375,1.5,9.75,0.06109324758842449
6866,2000-04-20,9.75,9.8125,9.6875,9.71875,676800.0,0.003215434083601254,-1.6666666666666667,-0.3333333333333333,54.385964912280706,68.18040498045582,0.020605969022930992,-0.2713985348627368,-0.58816233132751,-0.28614471676015363,18.047573856149047,0.125,0.4577602754743033,0.1828125000000007,-0.5246648917719465,0.890289891771948,-0.17092619588597202,0.5365511958859734,0.3069950000000006,52.94117647058824,-4.3444676690020145,0.35373869588597334,4,0.03125,-0.4375,-0.859375,-0.40625,-0.125,3,0.04807692307692313,2.6,9.71875,1.0,9.875,7.0,9.84375,0.04807692307692313
6867,2000-04-24,9.8125,9.90625,9.75,9.78125,400200.0,0.0064102564102563875,-2.3333333333333335,1.0,55.932203389830505,66.73743658833489,0.0024549718095396855,-0.27930473149282165,-0.663070144054787,-0.34864471676015363,18.859336394215195,0.15625,0.4184193144525121,0.20156249999999964,-0.4477903534544918,0.8509153534544911,-0.12311392672724608,0.5262389267272454,0.23273010000000127,73.33333333333333,17.28714619619425,0.32467642672724595,4,-0.03125,-0.5,-0.8125,-0.46875,-0.0625,0,0.0732484076433122,-1.6666666666666667,9.75,2.6,9.71875,1.0,9.875,0.0732484076433122
6868,2000-04-25,9.9375,9.96875,9.78125,9.875,730000.0,0.01273885350318471,2.0,2.0,58.730158730158735,64.85031136787633,-0.10409817225376194,-0.34313889574732137,-0.7952515279433037,-0.47364471676015363,20.005151339313475,0.1875,0.41580558814654367,0.2765625000000007,-0.3049067568920094,0.8580317568920108,-0.01417212844600435,0.5672971284460058,0.09620049800000174,92.3076923076923,36.527064425676116,0.2907346284460048,4,-0.15625,-0.625,-0.9453125,-0.59375,-0.21875,1,0.03459119496855356,-2.3333333333333335,9.8125,-1.6666666666666667,9.75,2.6,9.71875,0.03459119496855356
6869,2000-04-26,10.25,10.28125,9.6875,9.84375,2528400.0,0.03144654088050314,1.5333333333333334,6.5,57.37704918032788,63.020410849451224,-0.3889105232632133,-0.5743306406790758,-1.1195091793826872,-0.7861447167601536,20.88737400538414,0.59375,0.4275750817082056,0.5187500000000007,0.018996771422429504,1.018503228577572,0.2688733857112151,0.7686266142887863,-0.78125,95.65217391304348,42.20096735848017,0.24987661428878566,4,-0.375,-0.84375,-1.2578125,-0.90625,-0.59375,2,-0.021341463414634165,2.0,9.9375,-2.3333333333333335,9.8125,-1.6666666666666667,9.75,-0.021341463414634165
6870,2000-04-27,9.96875,10.3125,9.8125,10.3125,344200.0,-0.027439024390243927,1.9090909090909092,-0.8461538461538461,61.40350877192983,61.55114897170545,-0.09841386534498042,-0.23109255222367509,-0.8515125276283833,-0.5048947167601536,22.081398490515568,0.5,0.400452907309651,0.1906250000000007,-0.19566342850909102,0.5769134285090924,-0.0025192142545442664,0.3837692142545457,-0.48375000000000057,45.0,-10.38627777981278,0.19314421425454587,4,-0.078125,-0.546875,-0.9765625,-0.625,-0.6875,3,-0.01253918495297801,1.5333333333333334,10.25,2.0,9.9375,-2.3333333333333335,9.8125,-0.01253918495297801
6871,2000-04-28,9.90625,10.0625,9.78125,10.0625,871600.0,-0.006269592476489061,2.6,0.45454545454545453,60.34482758620689,60.74862230710983,-0.05108384053144022,-0.13879023800891765,-0.8002430815621118,-0.44239471676015363,23.437873002373934,0.28125,0.3508667322529533,0.10468750000000071,-0.2501863424834543,0.4595613424834557,-0.0727494212417259,0.2821244212417273,-0.3881500000000013,35.0,-25.048043350820848,0.1774369212417274,4,-0.015625,-0.484375,-0.9453125,-0.5625,-0.46875,4,0.034700315457413256,1.9090909090909092,9.96875,1.5333333333333334,10.25,2.0,9.9375,0.034700315457413256
6872,2000-05-01,9.84375,10.03125,9.8125,10.03125,222200.0,-0.006309148264984188,1.3333333333333333,1.2,52.83018867924528,58.66068531351245,0.029181892662208497,-0.05965931581326345,-0.7428793954096946,-0.37989471676015363,23.661776356842495,0.21875,0.30549807171087373,0.029687499999999645,-0.3117219961757396,0.3710969961757389,-0.14101724808786997,0.20039224808786926,-0.29387400000000063,25.0,-35.425090470932865,0.17070474808786978,5,0.09375,-0.3125,-0.8828125,-0.5,-0.46875,0,-0.022222222222222254,2.6,9.90625,1.9090909090909092,9.96875,1.5333333333333334,10.25,-0.022222222222222254
6873,2000-05-02,9.5625,9.8125,9.5,9.78125,328000.0,-0.02857142857142858,1.2222222222222223,1.1666666666666667,43.33333333333333,55.74603152929345,0.29764120930276405,0.23097150242504583,-0.4681248884260505,-0.09864471676015363,23.464240709670403,0.34375,0.2371842569076552,-0.25,-0.5959112679043326,0.09591126790433258,-0.4229556339521654,-0.0770443660478346,0.75,7.6923076923076925,-51.49954922235577,0.17295563395216618,5,0.34375,-0.03125,-0.6171875,-0.21875,-0.3125,1,0.019607843137254832,1.3333333333333333,9.84375,2.6,9.90625,1.9090909090909092,9.96875,0.019607843137254832
6874,2000-05-03,9.53125,9.59375,9.34375,9.53125,948400.0,-0.0032679738562091387,3.0,-0.0,41.666666666666664,54.000433472219974,0.30732043646833596,0.27120384288656396,-0.44185256209900814,-0.06739471676015363,22.849006791258038,0.25,0.19506659875926502,-0.2781249999999993,-0.6333607445564144,0.07711074455641587,-0.45574287227820776,-0.10050712772179082,0.7650000000000006,19.35483870967742,-35.841270801956185,0.17761787227820788,5,0.296875,0.0,-0.6328125,-0.1875,0.09375,2,0.01967213114754096,1.2222222222222223,9.5625,1.3333333333333333,9.84375,2.6,9.90625,0.01967213114754096
6875,2000-05-04,9.8125,9.9375,9.5,9.59375,390200.0,0.029508196721311553,-1.1538461538461537,100.0,46.153846153846146,53.085753610171686,0.045558326648080794,-0.023560152336667528,-0.7178626698071291,-0.34864471676015363,22.059637649401367,0.4375,0.13905815280053346,0.01093750000000071,-0.3363232800229241,0.35819828002292553,-0.1626928900114617,0.18456789001146312,0.44565000000000055,65.21739130434783,12.487579882196755,0.17363039001146202,5,0.015625,-0.234375,-0.8671875,-0.46875,0.09375,3,-0.015923566878980888,3.0,9.53125,1.2222222222222223,9.5625,1.3333333333333333,9.84375,-0.015923566878980888
6876,2000-05-05,9.625,9.75,9.5,9.75,289800.0,-0.019108280254777066,3.0,-0.5714285714285714,46.875,52.0793976779683,0.2385483018059098,0.17798779610519055,-0.5201414634285122,-0.16114471676015363,21.80759687579421,0.3125,0.083192350306593,-0.1796875,-0.5189221988753907,0.1595471988753907,-0.34930484943769535,-0.010070150562304647,0.5965740000000004,40.909090909090914,-13.446809895142152,0.16961734943769546,5,0.203125,0.03125,-0.7578125,-0.28125,0.0625,4,-0.0357142857142857,-1.1538461538461537,9.8125,3.0,9.53125,1.2222222222222223,9.5625,-0.0357142857142857
6877,2000-05-08,9.96875,10.15625,9.65625,9.6875,478600.0,0.03571428571428581,-1.9090909090909092,-2.25,52.77777777777778,51.41802201659264,-0.09019137585543291,-0.1384011518213022,-0.8454353727457384,-0.5048947167601536,21.8776381021006,0.53125,0.08113214433607752,0.14218750000000036,-0.17873517780822823,0.46311017780822894,-0.018273838904114825,0.30264883890411554,0.21771104000000108,76.92307692307693,22.319397792034863,0.16046133890411463,5,-0.140625,-0.171875,-1.0546875,-0.625,-0.4375,0,-0.053291536050156685,3.0,9.625,-1.1538461538461537,9.8125,3.0,9.53125,-0.053291536050156685
6878,2000-05-09,10.15625,10.15625,9.9375,9.9375,801600.0,0.018808777429467183,1.0,0.7777777777777778,55.84415584415584,51.24770053479575,-0.27200246862692623,-0.30978842516299565,-1.0048679458318333,-0.6923947167601536,21.658841373423815,0.21875,0.09042500641829498,0.3093749999999993,-0.041200185268927214,0.6599501852689258,0.13408740736553604,0.48466259263446254,-0.8125,100.0,44.78178638662387,0.1752875926344634,5,-0.328125,-0.328125,-1.0078125,-0.8125,-0.40625,1,-0.07692307692307687,-1.9090909090909092,9.96875,3.0,9.625,-1.1538461538461537,9.8125,-0.07692307692307687
6879,2000-05-10,10.1875,10.28125,10.125,10.15625,384600.0,0.003076923076922977,-2.3333333333333335,0.14285714285714285,60.273972602739725,51.12219651599685,-0.3498398275098271,-0.328337953247436,-1.0061012666119602,-0.7236447167601536,21.11128914957014,0.15625,0.09351986834792214,0.32187500000000036,-0.05970111160474367,0.7034511116047444,0.13108694419762834,0.5126630558023724,-0.8275000000000006,88.0,29.582122766042076,0.19078805580237188,5,-0.375,-0.359375,-1.0390625,-0.84375,-0.3125,2,-0.09202453987730064,1.0,10.15625,-1.9090909090909092,9.96875,3.0,9.625,-0.09202453987730064
6880,2000-05-11,10.46875,10.53125,10.125,10.21875,855200.0,0.027607361963190247,1.1666666666666667,8.0,64.19753086419753,51.550274657995814,-0.6176596269216823,-0.5906464900717197,-1.2504252538151999,-1.0048947167601536,20.707850111672315,0.40625,0.08740863308847757,0.5718750000000004,0.10500376507539144,1.0387462349246093,0.3384393825376968,0.8053106174623039,-1.0719000000000012,93.93939393939394,33.39001111913253,0.23343561746230423,5,-0.53125,-0.53125,-1.3203125,-1.125,-0.65625,3,-0.08059701492537319,-2.3333333333333335,10.1875,1.0,10.15625,-1.9090909090909092,9.96875,-0.08059701492537319
6881,2000-05-12,10.25,10.46875,10.25,10.40625,889800.0,-0.020895522388059695,-1.8,-0.625,58.13953488372093,52.14020201404866,-0.3855673533206083,-0.3686462793735359,-0.9985446708069787,-0.7861447167601536,19.948960434811784,0.21875,0.055489166278213986,0.3390625000000007,-0.153177863702453,0.8313028637024544,0.09294231814877385,0.5851826818512276,-0.7850860000000015,67.85714285714286,8.556167708409788,0.24612018185122708,5,-0.3125,-0.3125,-0.953125,-0.90625,-0.3125,4,-0.03353658536585369,1.1666666666666667,10.46875,-2.3333333333333335,10.1875,1.0,10.15625,-0.03353658536585369
6882,2000-05-15,10.4375,10.4375,10.15625,10.15625,241200.0,0.018292682926829285,1.0,-1.8,59.09090909090909,53.89104376489042,-0.5363942888353517,-0.5291283263716711,-1.1490448055308597,-0.9736447167601536,19.66340466017581,0.28125,0.04008455386553322,0.4921875,-0.046556088922685035,1.030931088922685,0.22281570553865748,0.7615592944613425,-0.9086058400000017,84.21052631578947,27.883220820221283,0.26937179446134224,5,-0.5,-0.5,-1.140625,-1.09375,-0.46875,0,-0.07185628742514971,-1.8,10.25,1.1666666666666667,10.46875,-2.3333333333333335,10.1875,-0.07185628742514971
6883,2000-05-16,10.15625,10.375,10.03125,10.375,363600.0,-0.026946107784431184,2.142857142857143,-0.7777777777777778,48.27586206896552,54.62539880959029,-0.18110920188022916,-0.23533180232127293,-0.8252407524822587,-0.6923947167601536,20.01852119135526,0.40625,0.024604539655683766,0.1953125,-0.34912520788143375,0.7397502078814338,-0.07690635394071776,0.46753135394071776,-0.5672144896000013,25.0,-25.264359939144704,0.27221885394071715,5,-0.140625,-0.21875,-0.859375,-0.8125,-0.4375,1,-0.06153846153846154,1.0,10.4375,-1.8,10.25,1.1666666666666667,10.46875,-0.06153846153846154
6884,2000-05-17,10.09375,10.28125,10.0,10.28125,622600.0,-0.006153846153846176,2.0,0.8571428571428571,52.50000000000001,55.33052701471849,-0.0340033442436507,-0.16401232390472487,-0.7250727576756653,-0.6298947167601536,20.114404890582627,0.28125,0.030306524005641933,0.12187499999999929,-0.42408052402238816,0.6678305240223867,-0.15110276201119355,0.3948527620111921,-0.4481816202240019,17.647058823529413,-31.90831228412386,0.27297776201119334,5,-0.078125,-0.15625,-0.7734375,-0.75,-0.3125,2,-0.034055727554179516,2.142857142857143,10.15625,1.0,10.4375,-1.8,10.25,-0.034055727554179516
6885,2000-05-18,10.3125,10.625,10.0625,10.0625,1504200.0,0.021671826625387025,-3.5,-1.3333333333333333,57.64705882352941,56.52742243955509,-0.19486139247099032,-0.3541571395495744,-0.9048511063719005,-0.8486447167601536,21.258198408608227,0.5625,0.08719162274094394,0.31093749999999964,-0.24159665886310577,0.8634716588631051,0.03467042056844605,0.5872045794315532,-0.6137907230105615,50.0,-1.3388385449058688,0.27626707943155293,5,-0.171875,-0.328125,-0.9453125,-0.96875,-0.375,3,-0.042424242424242475,2.0,10.09375,2.142857142857143,10.15625,1.0,10.4375,-0.042424242424242475
6886,2000-05-19,10.21875,10.28125,10.0625,10.1875,291200.0,-0.009090909090909038,1.8,0.125,56.97674418604652,56.993974262696064,-0.008974502979514298,-0.2355665997219596,-0.7744301973009229,-0.7548947167601536,22.46380394961638,0.25,0.15434099891673014,0.19374999999999964,-0.35359707068688095,0.7410970706868802,-0.07992353534343977,0.46742353534343906,-0.4459374651697168,35.0,-18.857955405842887,0.27367353534343997,5,0.0625,-0.234375,-0.78125,-0.875,-0.53125,4,-0.03975535168195721,-3.5,10.3125,2.0,10.09375,2.142857142857143,10.15625,-0.03975535168195721
6887,2000-05-22,10.53125,10.59375,10.1875,10.21875,496400.0,0.030581039755351647,-1.1666666666666667,10.0,67.816091954023,58.32418938601464,-0.2607091866081621,-0.5180177931100687,-1.043857066152448,-1.0673947167601536,23.683315260168236,0.40625,0.20417062149473253,0.47031250000000036,-0.11158089037592944,1.0522058903759302,0.17936580481203457,0.7612591951879661,-0.6902624679561402,85.0,24.257184570338467,0.29094669518796495,5,-0.21875,-0.546875,-1.046875,-1.1875,-0.5625,0,-0.05637982195845692,1.8,10.21875,-3.5,10.3125,2.0,10.09375,-0.05637982195845692
6888,2000-05-23,10.28125,10.53125,10.21875,10.53125,354000.0,-0.023738872403560873,1.5,-0.8,62.76595744680851,58.60107659091116,0.009931102107055167,-0.2539654131854405,-0.7507860121213223,-0.8173947167601536,24.795044723390532,0.3125,0.2659575120917843,0.203125,-0.38370272285895446,0.7899527228589545,-0.09028886142947812,0.4965388614294781,-0.3775414705196489,45.0,-20.11153179591858,0.2934138614294776,5,0.03125,-0.296875,-0.796875,-0.9375,-0.28125,1,-0.03039513677811545,-1.1666666666666667,10.53125,1.8,10.21875,-3.5,10.3125,-0.03039513677811545
6889,2000-05-24,10.03125,10.375,10.03125,10.3125,1094800.0,-0.024316109422492405,-1.4444444444444444,1.125,53.76344086021506,57.44173325713534,0.2631044352232319,-0.022339232814740484,-0.4557022079645172,-0.5673947167601536,24.90113020191916,0.34375,0.28490478573835354,-0.03593749999999929,-0.6174067568920236,0.545531756892025,-0.32667212844601146,0.2547971284460129,-0.06983815287807715,0.0,-62.40900421389811,0.29073462844601217,5,0.28125,-0.046875,-0.546875,-0.6875,-0.78125,2,-0.031152647975077885,1.5,10.28125,-1.1666666666666667,10.53125,1.8,10.21875,-0.031152647975077885
6890,2000-05-25,9.84375,10.09375,9.8125,10.09375,281400.0,-0.01869158878504673,1.25,0.8888888888888888,53.76344086021506,56.95550058785692,0.3940649370596656,0.16370938954372605,-0.2404866003609314,-0.37989471676015363,24.64923762002621,0.28125,0.2764158073180507,-0.21718749999999964,-0.8057556080072157,0.3713806080072164,-0.5114715540036077,0.07709655400360838,0.78125,4.0,-58.60343929660657,0.2942840540036082,5,0.375,0.140625,-0.359375,-0.53125,-0.0625,3,-0.006349206349206327,-1.4444444444444444,10.03125,1.5,10.28125,-1.1666666666666667,10.53125,-0.006349206349206327
6891,2000-05-26,10.25,10.28125,9.875,9.90625,546800.0,0.041269841269841345,1.0,-1.375,54.73684210526316,56.471715367229585,-0.013617040189643603,-0.2271114119232962,-0.6288404219895174,-0.7781586644710252,24.661192641065792,0.4375,0.26345754351436845,0.171875,-0.41774882075356956,0.7614988207535696,-0.12293691037678478,0.4666869103767848,0.35875000000000057,56.00000000000001,-4.594144674729478,0.29481191037678467,5,-0.03125,-0.265625,-0.75,-1.0,-0.53125,4,-0.030487804878048808,1.25,9.84375,-1.4444444444444444,10.03125,1.5,10.28125,-0.030487804878048808
6892,2000-05-30,9.625,10.0625,9.625,10.0625,3188200.0,-0.060975609756097615,1.0,-1.2727272727272727,42.201834862385326,55.79682345538734,0.5408897706013693,0.40123145801609894,0.018243967584044896,-0.15471356148257165,24.369911422761366,0.625,0.1960138363393007,-0.4421874999999993,-1.0576659590484603,0.1732909590484617,-0.7499267295242298,-0.1344482704757688,0.9678250000000013,0.0,-53.31239506345099,0.3077392295242306,5,0.5,0.359375,-0.078125,-0.421875,0.09375,1,0.006493506493506551,1.0,10.25,1.25,9.84375,-1.4444444444444444,10.03125,0.006493506493506551
6893,2000-05-31,9.75,9.875,9.75,9.75,461200.0,0.01298701298701288,0.0,-0.0,43.75,54.82460123316511,0.3935935764964391,0.3067246553416929,-0.0827637996489976,-0.27806250822582435,25.305056827846318,0.25,0.16108195342445697,-0.32656249999999964,-0.9147811953443998,0.26165619534440054,-0.6206718476722006,-0.03245315232779866,0.8041120000000017,16.666666666666664,-30.925435795358936,0.2941093476722003,5,0.375,0.234375,-0.203125,-0.578125,-0.0625,2,0.022435897435897356,1.0,9.625,1.0,10.25,1.25,9.84375,0.022435897435897356
6894,2000-06-01,9.71875,9.8125,9.625,9.78125,742600.0,-0.0032051282051281937,2.0,-100.0,38.46153846153846,52.692876748499444,0.40907433091008905,0.3718045317723533,-0.025375156677636568,-0.24682333056854233,26.684574403969542,0.1875,0.10340025778811146,-0.3671875,-0.9239473195906065,0.1895723195906065,-0.6455674097953032,-0.08880759020469675,0.7981975200000022,14.285714285714285,-26.31009378155766,0.2783799097953029,6,0.390625,0.265625,-0.171875,-0.546875,0.21875,3,0.02893890675241151,0.0,9.75,1.0,9.625,1.0,10.25,0.02893890675241151
6895,2000-06-02,9.65625,9.84375,9.5625,9.71875,349200.0,-0.006430868167202619,-1.25,1.0,40.4040404040404,50.85146521716543,0.41202448977115935,0.444803799923033,0.06912076323393279,-0.18220283024493789,27.098671477286914,0.28125,0.0985554873733534,-0.421875,-0.9988096743099177,0.15505967430991774,-0.7103423371549589,-0.13340766284504113,0.8250196192000026,13.043478260869565,-23.10824481052458,0.2884673371549585,6,0.421875,0.328125,-0.015625,-0.390625,0.09375,4,-0.04207119741100329,2.0,9.71875,0.0,9.75,1.0,9.625,-0.04207119741100329
6896,2000-06-05,9.28125,9.65625,9.15625,9.65625,1018800.0,-0.03883495145631066,1.6666666666666667,6.0,32.38095238095238,46.91422748682425,0.7152737072431741,0.8355706214513461,0.46637422673277484,0.19475448470111623,27.50006562801014,0.5,0.0735260888693201,-0.7796874999999996,-1.429356887073176,-0.1300181129268232,-1.104522193536587,-0.4548528064634123,1.1448934420480033,13.793103448275861,-15.607014700403393,0.32483469353658806,6,0.5625,0.609375,0.375,0.0,0.53125,0,0.05387205387205385,-1.25,9.65625,2.0,9.71875,0.0,9.75,0.05387205387205385
6897,2000-06-06,9.4375,9.59375,9.25,9.25,405400.0,0.01683501683501687,-2.6666666666666665,-0.5,38.613861386138616,44.23066125786094,0.43310495713959085,0.671930251360342,0.3326372770246895,0.04238820361771545,26.961302863824976,0.34375,0.01407427531846217,-0.5968750000000007,-1.3033709399444078,0.10962093994440636,-0.9501229699722042,-0.24362703002779718,0.8870519666841634,39.130434782608695,8.79477390437183,0.3532479699722031,6,0.328125,0.453125,0.21875,-0.15625,0.375,1,0.0298013245033113,1.6666666666666667,9.28125,-1.25,9.65625,2.0,9.71875,0.0298013245033113
6898,2000-06-07,9.375,9.53125,9.34375,9.4375,539600.0,-0.0066225165562914245,-2.0,-0.3333333333333333,38.613861386138616,42.54737464963022,0.39508152811165154,0.7092643326931167,0.41738824218370496,0.10495510258179763,26.393424690401062,0.1875,-0.04357000725354432,-0.6203125000000007,-1.3826223878616322,0.14199738786163074,-1.0014674439308155,-0.23915755606918587,0.8560878093494306,31.818181818181817,-0.11744145758406788,0.38115494393081545,6,0.34375,0.515625,0.359375,-0.09375,0.4375,2,0.036666666666666625,-2.6666666666666665,9.4375,1.6666666666666667,9.28125,-1.25,9.65625,0.036666666666666625
6899,2000-06-08,9.25,9.34375,9.25,9.34375,352200.0,-0.013333333333333308,1.0,1.5,32.65306122448979,40.20177691232742,0.44433338526273225,0.8015224834245736,0.5666677682245886,0.2322896522008442,25.618702011466137,0.125,-0.1727538599075391,-0.6984375000000007,-1.523685419288201,0.12681041928819958,-1.1110614596441017,-0.2858135403558997,0.8951007846014765,13.636363636363635,-15.352705842926662,0.41262395964410037,6,0.46875,0.640625,0.46875,0.03125,0.53125,3,0.04729729729729737,-2.0,9.375,-2.6666666666666665,9.4375,1.6666666666666667,9.28125,0.04729729729729737
6900,2000-06-09,9.625,9.65625,9.28125,9.28125,801600.0,0.04054054054054057,-1.1818181818181819,-3.6666666666666665,41.1214953271028,38.68896060364293,0.039158441014846446,0.37952841101061097,0.21476080805378395,-0.13667457047261777,24.078213507332503,0.40625,-0.27017863815593657,-0.28125,-1.0803551738960255,0.5178551738960255,-0.6808025869480137,0.11830258694801365,0.4409927218333589,93.75,62.81465661266142,0.3995525869480128,6,-0.015625,0.265625,0.0546875,-0.34375,0.1875,4,0.032467532467532534,1.0,9.25,-2.0,9.375,-2.6666666666666665,9.4375,0.032467532467532534
6901,2000-06-12,9.90625,9.90625,9.5,9.6875,287800.0,0.02922077922077926,2.7142857142857144,0.6363636363636364,40.56603773584905,38.50720536736112,-0.330763695016433,0.0750531039605633,-0.05274852953542286,-0.4096930883155139,22.69318286071884,0.40625,-0.31493488782318657,0.017187500000000355,-0.7654034544415342,0.799778454441535,-0.37410797722076694,0.40848297722076765,0.08696330408669084,100.0,72.76797793265963,0.39129547722076735,6,-0.375,-0.015625,-0.203125,-0.625,0.0,0,-0.01577287066246058,-1.1818181818181819,9.625,1.0,9.25,-2.0,9.375,-0.01577287066246058
6902,2000-06-13,9.6875,9.84375,9.59375,9.78125,510000.0,-0.02208201892744477,1.2857142857142858,-0.42857142857142855,40.95238095238095,38.19635880651456,-0.1142280289648987,0.2474193644100815,0.17244636628457144,-0.1843990325018261,21.621005697417793,0.3125,-0.3540483875213223,-0.1640625,-0.9068665202503112,0.5787415202503112,-0.5354645101251556,0.2073395101251556,0.23875623975975557,66.66666666666666,39.960326686314616,0.37140201012515595,6,-0.15625,0.203125,0.0546875,-0.40625,0.28125,1,0.012903225806451646,2.7142857142857144,9.90625,-1.1818181818181819,9.625,1.0,9.25,0.012903225806451646
6903,2000-06-14,9.53125,9.625,9.53125,9.625,348400.0,-0.016129032258064502,1.0,1.0,42.15686274509804,38.60695039357674,0.008637414821157208,0.3735998048208451,0.3334585032435591,-0.026438913449101875,20.9193563435766,0.15625,-0.4365247874235152,-0.2890625,-1.0304813367228007,0.45235633672280073,-0.6597719183614004,0.08164691836140037,0.375,42.857142857142854,12.245006290205176,0.3707094183614008,6,0.0,0.359375,0.28125,-0.25,0.28125,2,0.029508196721311553,1.2857142857142858,9.6875,2.7142857142857144,9.90625,-1.1818181818181819,9.625,0.029508196721311553
6904,2000-06-15,9.75,9.8125,9.53125,9.53125,316600.0,0.022950819672131084,-1.5714285714285714,-2.3333333333333335,48.54368932038835,39.51135582872651,-0.22933011493190847,0.13468168618745224,0.12211071926256878,-0.24169043895395248,20.483364866279164,0.28125,-0.420212933468493,-0.053124999999999645,-0.7837125879620679,0.6774625879620686,-0.41841879398103465,0.31216879398103536,0.0962499999999995,75.0,39.32704685854455,0.36529379398103434,6,-0.21875,0.140625,0.078125,-0.46875,-0.28125,3,0.0064102564102563875,1.0,9.53125,1.2857142857142858,9.6875,2.7142857142857144,9.90625,0.0064102564102563875
6905,2000-06-16,9.875,9.96875,9.71875,9.8125,707800.0,0.012820512820512775,1.0,0.2857142857142857,43.61702127659574,40.75980792824244,-0.35764772094922037,-0.02611415100733261,-0.0059711565503111075,-0.3604336847624712,19.392526401740064,0.25,-0.4158715061168117,0.09375,-0.5977752973262263,0.7852752973262263,-0.2520126486631131,0.4395126486631131,-0.71875,80.0,44.960961943197724,0.34576264866311357,6,-0.265625,0.015625,-0.0546875,-0.59375,-0.125,4,-0.009493670886076,-1.5714285714285714,9.75,1.0,9.53125,1.2857142857142858,9.6875,-0.009493670886076
6906,2000-06-19,9.8125,9.90625,9.71875,9.8125,522400.0,-0.006329113924050667,1.0,0.0,53.94736842105264,42.46353093212177,-0.2367632112587934,0.004627355620158369,0.0657538260196393,-0.2974655525910066,18.242737671110337,0.1875,-0.39129899317903494,0.05156249999999929,-0.6090277837813591,0.7121527837813577,-0.2787326418906808,0.3818576418906794,-0.6400000000000006,64.28571428571429,23.78941325991238,0.33029514189067943,6,-0.203125,0.078125,0.125,-0.421875,-0.125,0,0.0,1.0,9.875,-1.5714285714285714,9.75,1.0,9.53125,0.0
6907,2000-06-20,9.9375,9.96875,9.6875,9.8125,691800.0,0.01273885350318471,2.0,100.0,53.94736842105264,44.1672539360011,-0.3166819975414281,-0.17616786761247738,-0.04737104629813338,-0.42376066593516803,16.48062419451114,0.28125,-0.36788289906255045,0.2062500000000007,-0.35438286607755565,0.7668828660775571,-0.07406643303877658,0.486566433038778,-0.7490750000000013,92.85714285714286,47.30809813192459,0.280316433038778,6,-0.328125,-0.046875,0.0,-0.546875,-0.34375,1,-0.0031446540880503138,1.0,9.8125,1.0,9.875,-1.5714285714285714,9.75,-0.0031446540880503138
6908,2000-06-21,9.96875,10.0625,9.9375,9.9375,751600.0,0.003144654088050425,-7.0,0.25,55.26315789473684,46.67948689936188,-0.2848012357041334,-0.24456916373309667,-0.07318999671796078,-0.45663618369787073,14.707290557314717,0.125,-0.27690207763340524,0.2531250000000007,-0.2582183674877392,0.7644683674877406,-0.002546683743869238,0.5087966837438707,-0.7647185000000007,82.35294117647058,31.492324900462194,0.2556716837438703,6,-0.296875,-0.078125,-0.03125,-0.578125,-0.375,2,0.0,2.0,9.9375,1.0,9.8125,1.0,9.875,0.0
6909,2000-06-22,9.71875,10.0,9.5625,10.0,450400.0,-0.025078369905956133,2.111111111111111,-9.0,51.21951219512195,47.801488773586236,0.04322953930631357,-0.020217851412020593,0.177433137428455,-0.21571962261281996,13.148187765846831,0.4375,-0.2255594248750299,0.01875000000000071,-0.47061048492961,0.5081104849296114,-0.22593024246480553,0.26343024246480695,-0.48037975999999993,31.25,-23.38652942556284,0.24468024246480538,6,0.0625,0.171875,0.2578125,-0.328125,-0.21875,3,0.009646302250803762,-7.0,9.96875,2.0,9.9375,1.0,9.8125,0.009646302250803762
6910,2000-06-23,9.78125,9.875,9.71875,9.75,235400.0,0.006430868167202508,-2.3333333333333335,-0.1111111111111111,61.11111111111111,50.08427470417091,0.005838420651857135,-0.09237646225066953,0.11528793967731943,-0.2840380035572281,12.33803769172734,0.15625,-0.1638068164876323,0.08437499999999964,-0.40190890830224113,0.5706589083022404,-0.15876695415112074,0.32751695415112003,-0.5099145695999994,43.75,-15.389817395297172,0.2431419541511201,6,0.015625,0.109375,0.1953125,-0.390625,-0.125,4,-0.03194888178913735,2.111111111111111,9.71875,-7.0,9.96875,2.0,9.9375,-0.03194888178913735
6911,2000-06-26,9.9375,9.9375,9.75,9.8125,299600.0,0.015974440894568787,2.0,4.0,61.11111111111111,52.32413361069648,-0.16261310249303484,-0.28800472203099936,-0.04281404430599167,-0.4487496815096996,11.123288491409697,0.1875,-0.06127724702448489,0.25624999999999964,-0.17179635754850509,0.6842963575485044,0.04222682122574639,0.4702731787742529,-0.6345179868160002,75.0,12.77851765291092,0.2140231787742526,6,-0.140625,-0.0625,0.125,-0.484375,-0.15625,0,-0.018867924528301883,-2.3333333333333335,9.78125,2.111111111111111,9.71875,-7.0,9.96875,-0.018867924528301883
6912,2000-06-27,9.6875,9.96875,9.53125,9.9375,315400.0,-0.02515723270440251,1.8,-2.0,56.41025641025641,53.9078440179363,0.09765652432222716,-0.03487010907009136,0.2094428112109874,-0.21274278907254285,10.45560798492451,0.4375,-0.016558326767224685,0.0031250000000007105,-0.424104061573118,0.4303540615731194,-0.21048953078655863,0.21673953078656005,-0.3541372673433596,29.411764705882355,-35.14132852217431,0.21361453078655968,6,0.109375,0.1875,0.4453125,-0.234375,0.3828134536743164,1,0.0,2.0,9.9375,-2.3333333333333335,9.78125,2.111111111111111,9.71875,0.0
6913,2000-06-28,9.96875,10.03125,9.625,9.8125,785000.0,0.029032258064516148,1.8888888888888888,-0.625,63.855421686746986,55.60914761419838,-0.12852333173313824,-0.3150441087991247,-0.06925795733069506,-0.5029996886146115,9.820763883930386,0.40625,0.017606777477642055,0.2734375,-0.17169101115985086,0.7185660111598509,0.05087324442007457,0.49600175557992543,-0.6062217766496261,87.5,15.824425393377282,0.22256425557992546,6,-0.171875,-0.125,0.1796875,-0.515625,0.0625,2,-0.037617554858934144,1.8,9.6875,2.0,9.9375,-2.3333333333333335,9.78125,-0.037617554858934144
6914,2000-06-29,10.0,10.21875,9.9375,10.03125,953800.0,0.0031347962382444194,-2.6,-0.2,58.33333333333334,57.244293398280334,-0.13475210018342132,-0.34166031360366134,-0.0985504735460907,-0.5401724703688089,9.771835593987982,0.28125,0.0691128721992822,0.29062500000000036,-0.1749232760879238,0.7561732760879245,0.05785086195603739,0.5233991380439633,-0.6094729055836403,68.18181818181817,-0.6725122406160864,0.23277413804396252,6,-0.125,-0.234375,0.1484375,-0.546875,0.2265634536743164,3,-0.04062500000000002,1.8888888888888888,9.96875,1.8,9.6875,2.0,9.9375,-0.04062500000000002
6915,2000-06-30,9.25,10.1875,9.242188453674316,10.03125,2496800.0,-0.07499999999999996,-1.3725523048605643,25.0,37.93103448275862,55.46470073846989,0.5780571482864545,0.3966820405839151,0.6497694789585822,0.20048135201009387,10.051383794086114,0.9453115463256836,0.11127756660447119,-0.43906250000000036,-0.9478160561753555,0.06969105617535476,-0.693439278087677,-0.18468572191232369,0.96875,0.7999031249053955,-61.46619704670043,0.25437677808767717,6,0.4804692268371582,0.46875,0.8984375,0.203125,1.0,4,0.027027027027026973,-2.6,10.0,1.8888888888888888,9.96875,1.8,9.6875,0.027027027027026973
6916,2000-07-03,9.78125,9.84375,9.4375,9.4375,615600.0,0.057432432432432456,-1.3636363636363635,-0.44,51.54639175257732,55.19792555308374,0.04683317517544516,-0.10033269624541497,0.12197052890384974,-0.3366215436211455,10.44655324263186,0.59375,0.1263965150566193,0.06718749999999929,-0.4050147000829476,0.5393897000829462,-0.16891360004147415,0.30328860004147273,0.4375,55.199956249957275,-6.240601048629436,0.23610110004147372,7,-0.0507807731628418,-0.0625,0.3203125,-0.328125,0.34375,0,-0.012779552715655007,-1.3725523048605643,9.25,-2.6,10.0,1.8888888888888888,9.96875,-0.012779552715655007
6917,2000-07-05,9.71875,10.0,9.59375,9.75,4595200.0,-0.006389776357827448,-1.8888888888888888,-0.09090909090909091,53.19148936170213,54.96774016052433,0.08385896898796652,-0.016529263023924656,0.18525160649382144,-0.27790242646793395,10.695347653562612,0.40625,0.14869615157891936,-0.009375000000000355,-0.46329614722136014,0.44454614722135943,-0.23633557361068114,0.21758557361068043,0.4804687690734859,48.79994999995117,-14.372009756269257,0.2269605736106799,7,0.011719226837158203,-0.03125,0.3828125,-0.234375,0.3515634536743164,2,0.006430868167202508,-1.3636363636363635,9.78125,-1.3725523048605643,9.25,-2.6,10.0,0.006430868167202508
6918,2000-07-06,9.71875,9.75,9.5,9.5,281000.0,0.0,-1.2857142857142858,-7.0,49.425287356321846,54.7683818451021,0.04991635222430624,0.011113869564145062,0.1820190480742916,-0.2797257999938303,11.04036476653105,0.25,0.14076563824885824,-0.02656250000000071,-0.4491344146208558,0.39600941462085437,-0.23784845731042736,0.18472345731042594,0.46132816276550237,48.79994999995117,-12.343954453591081,0.21128595731042749,7,0.011719226837158203,-0.03125,0.3359375,-0.140625,0.71875,3,0.03617373156777526,-1.8888888888888888,9.71875,-1.3636363636363635,9.78125,-1.3725523048605643,9.25,0.03617373156777526
6919,2000-07-07,9.6875,9.8125,9.6875,9.71875,429200.0,-0.003215434083601254,-7.0,-0.14285714285714285,46.42857142857143,53.13698854704213,0.08523024076278496,0.08097231326312837,0.1995323632290109,-0.2544911891739865,11.06483979754255,0.125,0.12146017541532039,-0.07968750000000036,-0.43409756857952964,0.2747225685795289,-0.256892534289765,0.09751753428976428,0.47382036858367904,47.10738465604889,-11.170045254054976,0.1772050342897645,7,0.0429692268371582,0.0,0.3671875,-0.109375,1.0,4,0.03548387096774186,-1.2857142857142858,9.71875,-1.8888888888888888,9.71875,-1.3636363636363635,9.78125,0.03548387096774186
6920,2000-07-10,9.9375,9.9375,9.6875,9.6875,442800.0,0.02580645161290329,1.0,-8.0,52.22222222222223,52.14933422605447,-0.15675981995910782,-0.1522199761414491,-0.05251560514901854,-0.5081159631740633,11.603355222741047,0.25,0.1000756578099633,0.15468749999999964,-0.20088086913820113,0.5102558691382004,-0.023096684569100745,0.33247168456910003,0.2054377302854924,88.88888888888889,30.075543621583293,0.17778418456910042,7,-0.2070307731628418,-0.25,0.109375,-0.359375,0.75,0,0.029088146281692318,-7.0,9.6875,-1.2857142857142858,9.71875,-1.8888888888888888,9.71875,0.029088146281692318
6921,2000-07-11,9.75,9.90625,9.625,9.90625,303400.0,-0.018867924528301883,2.6,-0.625,46.7391304347826,51.07476467322405,0.0015045038436696245,0.024215511776983334,0.13273030548842257,-0.3238709197559544,11.548663184478054,0.3125,0.10384754730855938,-0.025000000000000355,-0.37598545478937595,0.32598545478937524,-0.20049272739468726,0.15049272739468655,0.3749227447532686,50.0,-4.320852911918777,0.17549272739468774,7,-0.019530773162841797,-0.0625,0.28125,-0.171875,0.84375,1,0.05128205128205132,1.0,9.9375,-7.0,9.6875,-1.2857142857142858,9.71875,0.05128205128205132
6922,2000-07-12,9.8125,9.84375,9.65625,9.65625,249400.0,0.0064102564102563875,-1.4,-1.0,47.31182795698925,49.23658759213986,-0.04626480770968122,-0.02997655881094019,0.0706708672154388,-0.38580267306592475,11.49101552050745,0.1875,0.07711108107328357,0.03125,-0.31762035746221073,0.38012035746221073,-0.14318517873110537,0.20568517873110537,0.2947680589316892,71.42857142857143,19.80041069173315,0.1744351787311051,7,-0.0820307731628418,-0.0820307731628418,0.0546875,-0.234375,0.71875,2,0.031847133757961776,2.6,9.75,1.0,9.9375,-7.0,9.6875,0.031847133757961776
6923,2000-07-13,9.8125,9.8125,9.75,9.8125,142600.0,0.0,1.0,0.0,51.76470588235294,48.50674009758649,-0.07907533276773293,-0.008248570160517943,0.08018742767999498,-0.3842307106281151,11.63888422534593,0.0625,0.036815001408971426,0.017187500000000355,-0.31133278195823166,0.3457077819582324,-0.14707264097911477,0.18144764097911548,0.2774664668265423,60.0,5.554789076698192,0.16426014097911598,7,-0.0976557731628418,-0.0820307731628418,0.015625,-0.234375,0.6875,3,0.02627398254005775,-1.4,9.8125,2.6,9.75,1.0,9.9375,0.02627398254005775
6924,2000-07-14,9.8125,9.90625,9.75,9.75,205400.0,0.0,-4.0,100.0,50.60240963855422,49.91467067045266,-0.12121642576363634,-0.0035058977777779887,0.09090763404023683,-0.38164484252201447,11.166593807970884,0.15625,0.025605712980436124,0.014062499999999645,-0.3138313722321442,0.3419563722321435,-0.14988443611607316,0.17800943611607245,0.26051090656349807,60.0,4.028339974820646,0.16394693611607236,7,-0.09375,-0.0820307731628418,-0.0078125,-0.125,0.71875,4,0.06369426751592355,1.0,9.8125,-1.4,9.8125,2.6,9.75,0.06369426751592355
6925,2000-07-17,9.78125,9.8125,9.6875,9.75,160600.0,-0.0031847133757961776,1.6666666666666667,0.5,46.835443037974684,49.3912319243857,-0.007469201339750597,0.021460774935174953,0.12366882479337171,-0.34447162561464495,10.34424577974708,0.125,-0.03437645438193826,-0.01249999999999929,-0.33846012026016403,0.31346012026016545,-0.17548006013008255,0.15048006013008397,0.27514445750571426,55.55555555555556,1.9086124981812844,0.16298006013008262,7,-0.03125,-0.0507807731628418,0.0234375,-0.09375,0.71875,0,0.09265175718849838,-4.0,9.8125,1.0,9.8125,-1.4,9.8125,0.09265175718849838
6926,2000-07-18,9.8125,9.84375,9.71875,9.75,201800.0,0.0031948881789136685,1.0,2.0,52.77777777777777,49.34526397061633,-0.037794740235529645,-0.010318246951339205,0.10036891096254408,-0.3660637440308392,9.437308520446225,0.125,-0.07832729364483271,0.01875000000000071,-0.30721012026016403,0.34471012026016545,-0.14423006013008255,0.18173006013008397,0.22761033742908587,62.5,5.548395461900242,0.16298006013008262,7,-0.09375,-0.0820307731628418,-0.0625,-0.125,0.6875,1,0.08917197452229297,1.6666666666666667,9.78125,-4.0,9.8125,1.0,9.8125,0.08917197452229297
6927,2000-07-19,9.90625,10.03125,9.84375,9.875,259400.0,0.009554140127388644,-3.0,0.5,48.484848484848484,49.24077076267484,-0.11415552207731139,-0.11228644201284865,0.004740508499555318,-0.447516768458911,8.363326427359985,0.21875,0.0017573484479669332,0.11406249999999929,-0.20928540107808224,0.4374104010780808,-0.04761145053904059,0.27573645053903917,-0.6640615463256836,63.63636363636363,10.113160435863719,0.16167395053904038,7,-0.078125,-0.1757807731628418,-0.1953125,-0.171875,0.65625,2,0.06940063091482651,1.0,9.8125,1.6666666666666667,9.78125,-4.0,9.8125,0.06940063091482651
6928,2000-07-20,9.96875,10.0,9.84375,9.84375,268600.0,0.006309148264984188,-1.5,4.0,49.253731343283576,49.55467741986508,-0.15361826981516202,-0.18423211852742405,-0.06499497729859627,-0.49373870332822634,6.9906107618925075,0.15625,0.0008720190360342883,0.1765624999999993,-0.14678540107808224,0.4999104010780808,0.01488854946095941,0.33823645053903917,-0.7107803153991696,81.81818181818183,28.903762688974155,0.16167395053904038,7,-0.140625,-0.2382807731628418,-0.2578125,-0.15625,0.4375,3,0.056426332288401326,-3.0,9.90625,1.0,9.8125,1.6666666666666667,9.78125,0.056426332288401326
6929,2000-07-21,9.8125,10.03125,9.625,9.9375,720000.0,-0.01567398119122254,1.6,-1.0,68.75,51.3910971729515,0.024839831017729352,-0.021711653937266817,0.08104728317433718,-0.3214549927952177,6.913942494380564,0.40625,-0.004489198364105107,0.015625,-0.3059536512618486,0.3372036512618486,-0.1451643256309243,0.1764143256309243,-0.5390647090911855,46.15384615384615,-12.80112213371158,0.16078932563092455,7,0.015625,-0.0820307731628418,-0.1015625,0.078125,0.75,4,0.07006369426751591,-1.5,9.96875,-3.0,9.90625,1.0,9.8125,0.07006369426751591
6930,2000-07-24,9.46875,9.65625,9.375,9.625,874800.0,-0.035031847133757954,1.5714285714285714,1.25,38.09523809523809,50.430664690779885,0.32978558088518817,0.3134995216270724,0.40131776182869316,0.037989525846157335,7.104720699223485,0.4375,-0.0045122876896179775,-0.3125,-0.6660533905933033,0.04105339059330326,-0.48927669529665074,-0.13572330470334926,-0.18015841490936246,14.285714285714285,-43.27937587558487,0.17677669529665155,7,0.234375,0.2617192268371582,0.2421875,0.421875,0.96875,0,0.11221122112211224,1.6,9.8125,-1.5,9.96875,-3.0,9.90625,0.11221122112211224
6931,2000-07-25,9.75,9.75,9.53125,9.53125,364600.0,0.02970297029702973,1.0,-1.4,51.020408163265316,50.8427291581439,0.05423943715166146,0.018427019757330854,0.10642433842887655,-0.2267691134251386,6.996703897197268,0.28125,0.014884273452185681,-0.021874999999999645,-0.3678456977248654,0.3240956977248661,-0.19486034886243253,0.15111034886243324,-0.44655524661117596,57.14285714285714,-1.4677217437772399,0.17298534886243316,7,-0.046875,-0.019530773162841797,0.0,0.140625,0.71875,1,0.07692307692307687,1.5714285714285714,9.46875,1.6,9.8125,-1.5,9.96875,0.07692307692307687
6932,2000-07-26,9.6875,9.78125,9.59375,9.71875,344400.0,-0.0064102564102563875,1.4,-0.14285714285714285,49.01960784313726,50.53771826489771,0.10855972473878062,0.08530041646426767,0.14822875152725246,-0.14747479019857934,7.580730710608277,0.1875,-0.005566939956093364,-0.08437499999999964,-0.4303456977248654,0.2615956977248661,-0.25736034886243253,0.08861034886243324,-0.36949914167895237,47.61904761904761,-11.727197477898187,0.17298534886243316,7,0.015625,0.0429692268371582,0.0625,0.203125,1.0,2,0.08387096774193559,1.0,9.75,1.5714285714285714,9.46875,1.6,9.8125,0.08387096774193559
6933,2000-07-27,9.59375,9.8125,9.5625,9.6875,314600.0,-0.009677419354838679,-2.2,3.0,47.16981132075472,50.156318451808865,0.1877620360708221,0.15759591127365802,0.22883399857419917,-0.03331333218152466,7.99885452764024,0.25,0.004193360758701914,-0.1593750000000007,-0.5010403294796539,0.1822903294796525,-0.3302076647398273,0.011457664739825901,-0.26148415884537357,33.33333333333333,-26.422526946695413,0.17083266473982694,7,0.109375,0.1367192268371582,0.15625,0.296875,1.1875,3,0.10097719869706845,1.4,9.6875,1.0,9.75,1.5714285714285714,9.46875,0.10097719869706845
6934,2000-07-28,9.59375,9.6875,9.53125,9.59375,845400.0,0.0,-1.5,-0.0,37.77777777777778,49.14991120067588,0.17150471657825683,0.13238776028144272,0.21743309935902744,-0.015189519999157852,7.911147458384278,0.15625,0.007167115418404535,-0.13906249999999964,-0.4669563722321399,0.18883137223214064,-0.3030094361160689,0.024884436116069608,-0.24750447566846567,50.0,-5.819952576873426,0.16394693611606992,7,0.109375,0.1367192268371582,0.1875,0.296875,1.15625,4,0.08469055374592838,-2.2,9.59375,1.4,9.6875,1.0,9.75,0.08469055374592838
6935,2000-07-31,9.5,9.59375,9.4375,9.59375,360400.0,-0.009771986970684043,2.3333333333333335,-100.0,40.47619047619048,47.783068167166185,0.24715485355703848,0.25911226729926007,0.2914057098681937,0.09532519023241548,7.577309425739825,0.15625,-0.008646113276656209,-0.2453125000000007,-0.5083562663704182,0.017731266370416776,-0.37683438318521034,-0.11379061681479108,-0.14005438615509647,16.666666666666664,-38.2416778790204,0.13152188318520877,7,0.203125,0.2304692268371582,0.3359375,0.390625,1.53125,0,0.11184210526315796,-1.5,9.59375,-2.2,9.59375,1.4,9.6875,0.11184210526315796
6936,2000-08-01,9.65625,9.6875,9.5,9.5,225800.0,0.016447368421052655,-1.4,-1.6666666666666667,44.444444444444436,47.33413438489907,0.07421437935069086,0.0980442013122822,0.11980849720369058,-0.04407926155426978,7.083641934285029,0.1875,-0.018143128150864385,-0.08281249999999929,-0.3481906747957293,0.18256567479573071,-0.21550158739786518,0.0498765873978666,-0.28287829843199397,58.333333333333336,5.28688037722403,0.13268908739786542,8,0.046875,0.0742192268371582,0.1875,0.234375,1.5,1,0.08090614886731395,2.3333333333333335,9.5,-1.5,9.59375,-2.2,9.59375,0.08090614886731395
6937,2000-08-02,9.78125,9.84375,9.625,9.65625,429000.0,0.012944983818770295,-1.3333333333333333,0.8,48.97959183673469,47.303674439726976,-0.07865272184588612,-0.023224088180036517,-0.029476981162055438,-0.15033787831125522,6.822564661566216,0.21875,-0.01116541672777771,0.0390625,-0.2267800966323481,0.3049050966323481,-0.09385879831617494,0.17198379831617494,-0.3947207324633535,84.61538461538461,31.108094176216582,0.1329212983161741,8,-0.078125,-0.0507807731628418,0.0546875,0.109375,1.640625,2,0.07028753993610226,-1.4,9.65625,2.3333333333333335,9.5,-1.5,9.59375,0.07028753993610226
6938,2000-08-03,10.070313453674316,10.25,9.8125,9.84375,458600.0,0.02955281315520164,-2.027017040299566,1.8125076293945312,57.08156754964146,46.00718194524269,-0.39313687779258544,-0.2999789205713732,-0.33190820429543244,-0.41779084584177184,6.720757056945367,0.46875,-0.016899722831299258,0.3105477809905999,0.0073609039847877256,0.613734657996412,0.1589543424876947,0.46214121949350506,-0.6708897714884028,77.88473275991586,24.157793018982588,0.15159343850290602,8,-0.2578134536743164,-0.3242192268371582,-0.2343759536743164,-0.1796884536743164,1.3437499999999982,3,0.061287719509911964,-1.3333333333333333,9.78125,-1.4,9.65625,2.3333333333333335,9.5,0.061287719509911964
6939,2000-08-04,10.03125,10.21875,9.84375,10.21875,225800.0,-0.003879070284556363,3.0,-0.8275827233351153,56.83759970369288,48.08966656840433,-0.3573608640702055,-0.24647926843858414,-0.2988825749980961,-0.35512877058725323,6.8102167135657465,0.375,-0.01926982802767796,0.2542968273162849,-0.06988767205357149,0.5784813266861413,0.0922045776313567,0.4163890770012131,-0.5978032651015237,73.07692307692307,18.772408008223763,0.1620922496849282,8,-0.1875,-0.2851557731628418,-0.2109375,-0.140625,1.375,4,0.07476635514018692,-2.027017040299566,10.070313453674316,-1.3333333333333333,9.78125,-1.4,9.65625,0.07476635514018692
6940,2000-08-07,10.226563453674316,10.25,10.0,10.0,314800.0,0.019470500054760587,-1.206887262226974,-1.2083384195963542,60.392165873689486,49.13097298067369,-0.48486231129727564,-0.4416711570569891,-0.49204417030635383,-0.5334518609704837,7.32577622762706,0.25,-0.024191808070291643,0.4351571083068855,0.05919510357793101,0.81111911303584,0.24717610594240824,0.6231381106713627,-0.760454588171779,96.87512715657553,41.80591381865366,0.18798100236447737,8,-0.3828134536743164,-0.4804692268371582,-0.4062509536743164,-0.3359384536743164,1.0859365463256836,0,0.05118401197986189,3.0,10.03125,-2.027017040299566,10.070313453674316,-1.3333333333333333,9.78125,0.05118401197986189
6941,2000-08-08,10.25,10.28125,10.125,10.21875,253200.0,0.0022917323528914846,2.3333333333333335,0.13793045388918587,58.943080555409445,50.23358105981504,-0.4804383766037983,-0.4487352187019322,-0.5261088123385278,-0.5470738730713158,7.726707621570944,0.15625,-0.054198774305097785,0.4335936546325687,0.006240985681849054,0.8609463235832884,0.219917320157208,0.6472699891079294,-0.7525354891175642,95.23809523809523,39.54846773138317,0.2136763344753599,8,-0.390625,-0.421875,-0.5253903865814209,-0.359375,1.0,1,0.07621951219512191,-1.206887262226974,10.226563453674316,3.0,10.03125,-2.027017040299566,10.070313453674316,0.07621951219512191
6942,2000-08-09,10.125,10.25,10.0625,10.21875,171200.0,-0.012195121951219523,1.4,-3.0,53.93700408983212,50.985491367490305,-0.32056328538402923,-0.3152880953722139,-0.3932598465894017,-0.4073978612852347,8.051287426172548,0.1875,-0.005176784180124017,0.2929686546325687,-0.1560831918704828,0.7420205011356202,0.06844273138104384,0.5174945778840936,-0.5805083597705103,66.66666666666666,13.69214568100142,0.22452592325152565,8,-0.265625,-0.296875,-0.4003903865814209,-0.234375,1.2578134536743146,2,0.10185185185185186,2.3333333333333335,10.25,-1.206887262226974,10.226563453674316,3.0,10.03125,0.10185185185185186
6943,2000-08-10,10.070313453674316,10.125,10.0625,10.125,187800.0,-0.005401140377845337,1.2857541461032733,0.5833231608072916,56.84649488697866,53.104237712957065,-0.21363289853935896,-0.2532824055333549,-0.3352277084274231,-0.3382043090022595,8.393407926735028,0.0625,0.0032856320636796,0.22539143562316966,-0.23593375277025608,0.6867166240165954,-0.005271158573542323,0.45605402981988163,-0.48161631185859655,51.78593226841518,-1.9666187200026997,0.2306625941967127,8,-0.2109384536743164,-0.2421884536743164,-0.3613288402557373,-0.1796884536743164,1.1796865463256836,3,0.13421246047038826,1.4,10.125,2.3333333333333335,10.25,-1.206887262226974,10.226563453674316,0.13421246047038826
6944,2000-08-11,10.4375,10.5625,10.0625,10.0625,388400.0,0.03646227577868588,-1.6666666666666667,-6.85726243830982,75.40983606557377,56.98575388955521,-0.5012597542541055,-0.602115511368936,-0.6937255092771828,-0.6876034527317891,9.536152751563515,0.5,0.03159800515295608,0.5613279819488532,0.029901769354131247,1.0927541945435753,0.29561487565149136,0.8270410882462151,-0.8072496866932237,77.77777777777779,18.246706366582444,0.265713106297361,8,-0.40625,-0.46875,-0.7285153865814209,-0.546875,0.46875,4,0.09356296562149113,1.2857541461032733,10.070313453674316,1.4,10.125,2.3333333333333335,10.25,0.09356296562149113
6945,2000-08-14,10.6875,10.75,10.3125,10.46875,1111000.0,0.0239520958083832,1.5454545454545454,0.5833333333333334,75.0,60.380815617950276,-0.6315082886095755,-0.8229325796596729,-0.929937728780736,-0.9151878907219348,10.688000285466288,0.4375,0.08159852098551568,0.7660154819488518,0.12535068019778883,1.4066802836999148,0.44568308107331944,1.0863478828243842,-0.9826697117577652,90.9090909090909,29.792211988289417,0.32033240087553166,8,-0.5,-0.625,-0.9785153865814209,-0.796875,0.0625,0,0.067251461988304,-1.6666666666666667,10.4375,1.2857541461032733,10.070313453674316,1.4,10.125,0.067251461988304
6946,2000-08-15,10.6875,10.71875,10.65625,10.65625,486400.0,0.0,-3.0,0.14285714285714285,77.58620689655173,63.55932840237439,-0.5250572701825167,-0.794766783740279,-0.903776453706369,-0.8955386018847875,12.01712787945571,0.0625,0.15366611333539737,0.7222654819488525,-0.001215131019996818,1.445746094917702,0.36052517546442786,1.0840057884332772,-0.8781527405819887,90.9090909090909,26.924671869245962,0.3617403064844246,8,-0.40625,-0.625,-0.9785153865814209,-0.796875,-0.09375,1,0.0584795321637428,1.5454545454545454,10.6875,-1.6666666666666667,10.4375,1.2857541461032733,10.070313453674316,0.0584795321637428
6947,2000-08-16,10.59375,10.71875,10.5625,10.6875,1243000.0,-0.00877192982456143,1.0,-3.0,77.58620689655173,65.83762166314219,-0.339651753625418,-0.681827812809292,-0.7894523481749403,-0.7834829280581399,13.133391518868267,0.15625,0.23250364626383657,0.5941404819488518,-0.18102464987154576,1.3693056137692494,0.20655791603865303,0.9817230478590506,-0.6903374665237898,77.27272727272727,9.022387049191721,0.38758256591019913,8,-0.296875,-0.53125,-0.8847653865814209,-0.703125,0.25,2,0.06194690265486735,-3.0,10.6875,1.5454545454545454,10.6875,-1.6666666666666667,10.4375,0.06194690265486735
6948,2000-08-17,10.53125,10.65625,10.46875,10.5625,342800.0,-0.005899705014749235,-1.4,0.3333333333333333,75.0,67.85566614050964,-0.22897062926196377,-0.6061011391107929,-0.7046654345484011,-0.7028548458663018,14.156558265852775,0.1875,0.3000753608293554,0.5035154819488525,-0.30694944534134017,1.3139804092390452,0.09828301830375707,0.908747945593948,-0.5431787198714115,68.18181818181817,-2.278873139371271,0.405232463645096,8,-0.15625,-0.46875,-0.8007807731628418,-0.640625,0.25,3,0.08086062468124067,1.0,10.59375,-3.0,10.6875,1.5454545454545454,10.6875,0.08086062468124067
6949,2000-08-18,10.5,10.5625,10.375,10.5,371600.0,-0.0029673590504450953,2.0,-0.0,77.58620689655173,69.7661151430499,-0.13883598966241806,-0.548844019971634,-0.6470024006352659,-0.6519775208364109,15.085331693413131,0.1875,0.3564120271188411,0.43789048194885183,-0.39221789619098857,1.2679988600886922,0.02283629287893163,0.852944671018772,-0.43573584788427056,42.857142857142854,-32.9867664060288,0.41505418906991987,8,-0.09375,-0.4375,-0.7773432731628418,-0.609375,0.3125,4,0.0714285714285714,-1.4,10.53125,1.0,10.59375,-3.0,10.6875,0.0714285714285714
6950,2000-08-21,10.53125,10.59375,10.5,10.53125,201400.0,0.0029761904761904656,-2.0,0.0,75.92592592592592,71.65309796199618,-0.13669612436438605,-0.5232396204460343,-0.6630208798624615,-0.666213058486246,15.319469025786198,0.09375,0.37855218358114584,0.4160154819488522,-0.3898448401609187,1.221875804058623,0.013085320893965857,0.8189456430037385,-0.3984122630958442,45.45454545454545,-31.25748249686019,0.40293016105488577,8,-0.125,-0.46875,-0.8066403865814209,-0.640625,-0.03125,0,0.035608308605341144,2.0,10.5,-1.4,10.53125,1.0,10.59375,0.035608308605341144
6951,2000-08-22,10.5,10.5625,10.46875,10.46875,176000.0,-0.0029673590504450953,-5.0,100.0,72.54901960784314,73.72109968621962,-0.07404040999734463,-0.45631612651136777,-0.6256553611663005,-0.6244442333478055,15.869019330103844,0.09375,0.4067590123220448,0.34726548194885254,-0.45683254847044097,1.151363512368146,-0.054783533260794215,0.7493144971584993,-0.30544603678625926,36.36363636363637,-37.7232171492256,0.4020490152096472,8,-0.09375,-0.4375,-0.7597653865814209,-0.609375,0.0,1,0.023809523809523725,-2.0,10.53125,2.0,10.5,-1.4,10.53125,0.023809523809523725
6952,2000-08-23,10.5,10.5625,10.34375,10.53125,134200.0,0.0,3.6666666666666665,-1.0,66.46704135701353,74.79004929400128,-0.01704510297232531,-0.41352635727306364,-0.6123617084820765,-0.6163134860068951,16.3649921442233,0.21875,0.41288984150349073,0.3066404819488522,-0.4804082556120228,1.0936892195097272,-0.08688388683158443,0.7001648507292888,-0.2499014331076328,50.0,-22.631289341705468,0.3935243687804373,8,-0.09375,-0.4375,-0.7753903865814209,-0.609375,0.1640634536743164,2,0.008928571428571397,-5.0,10.5,-2.0,10.53125,2.0,10.5,0.008928571428571397
6953,2000-08-24,10.5625,10.59375,10.40625,10.5,179400.0,0.005952380952380931,2.0,-2.0,70.00002872246773,74.18895958921172,-0.0026667234588249045,-0.4213306649873392,-0.6555305388448467,-0.6702367592621137,16.926606863458847,0.1875,0.4249785171605449,0.32070298194885183,-0.42933932433971655,1.0707452882374202,-0.054318171195431475,0.6957241350931351,-0.26241128979686934,87.5,14.308540655894461,0.375021153144284,8,-0.03125,-0.5,-0.7832028865814209,-0.671875,0.0625,3,0.026627218934911268,3.6666666666666665,10.5,-5.0,10.5,-2.0,10.53125,0.026627218934911268
6954,2000-08-25,10.40625,10.5,10.34375,10.46875,675000.0,-0.014792899408283988,1.5,-1.0,56.96967544761064,72.1855901945018,0.16615753458652094,-0.2119562937806574,-0.4884184862580785,-0.5062315460209383,17.309587969576473,0.21875,0.4570448891852763,0.12382798194885325,-0.5638452075631406,0.8115011714608471,-0.22000861280714368,0.4676645767048502,0.34375,25.0,-43.328649600925985,0.34383659475599704,8,0.125,-0.34375,-0.6269528865814209,-0.515625,0.0625,4,0.03603603603603611,2.0,10.5625,3.6666666666666665,10.5,-5.0,10.5,0.03603603603603611
6955,2000-08-28,10.5625,10.625,10.375,10.4375,154600.0,0.01501501501501501,1.0,-2.0,60.98902573004181,70.34145895377847,-0.010826963527733824,-0.29990121824174665,-0.6357965831630619,-0.6597266949666523,17.553230702548806,0.25,0.49481432851585616,0.22695298194885183,-0.3635085009280967,0.8174144648258004,-0.06827775948962334,0.522183723387327,0.17937500000000028,77.77777777777779,12.32204822876129,0.29523074143847444,8,-0.03125,-0.5,-0.7832028865814209,-0.671875,-0.375,0,0.023668639053254337,1.5,10.40625,2.0,10.5625,3.6666666666666665,10.5,0.023668639053254337
6956,2000-08-29,10.4375,10.59375,10.40625,10.5625,193000.0,-0.011834319526627168,1.0,-1.0,60.98902573004181,68.49732771305516,0.08379290068913647,-0.11949765535860202,-0.5011794014976196,-0.5261840908538726,18.216289748562264,0.1875,0.4600240350348166,0.06289048194885183,-0.4343640894701082,0.5601450533678118,-0.18573680376062818,0.31151776765833183,0.29641250000000063,33.33333333333333,-30.64860527943275,0.24862728570948,8,0.0625,-0.34375,-0.7207028865814209,-0.546875,-0.5625,1,0.0059880239520957446,1.0,10.5625,1.5,10.40625,2.0,10.5625,0.0059880239520957446
6957,2000-08-30,10.46875,10.59375,10.3125,10.3125,259600.0,0.0029940119760478723,-2.6,-1.25,64.24578567302729,67.30241501005818,0.03681887109472548,-0.10182145696996514,-0.5262805467867402,-0.5481240699138503,19.387862527454224,0.28125,0.4071335465966577,0.059765481948852894,-0.35258314851498973,0.4721141124126955,-0.14640883328306842,0.2659397971807742,0.2573592500000004,50.0,-14.883344057299354,0.20617431523192148,8,0.0,-0.375,-0.7519528865814209,-0.578125,-0.40625,2,0.0029850746268655914,1.0,10.4375,1.0,10.5625,1.5,10.40625,0.0029850746268655914
6958,2000-08-31,10.6875,10.75,10.5,10.53125,209600.0,0.020895522388059806,-1.2857142857142858,1.0,60.0,65.34839202155243,-0.17593797780888742,-0.2866598167956038,-0.7372204569341481,-0.7596903250070071,19.651672468555553,0.28125,0.3525662053332077,0.24765615463256907,-0.15009434615284611,0.6454066554179843,0.04878090423986059,0.44653140502527755,-0.375,85.71428571428571,21.53411871928968,0.19887525039270787,8,-0.15625,-0.59375,-0.9707028865814209,-0.796875,-0.53125,3,-0.0021928932234557275,-2.6,10.46875,1.0,10.4375,1.0,10.5625,-0.0021928932234557275
6959,2000-09-01,10.78125,10.84375,10.5625,10.75,181800.0,0.00877192982456143,2.6,0.2,54.285714285714285,62.94392406152891,-0.25210910751898297,-0.33870641162351767,-0.8138504764819441,-0.8466364444216978,20.043581976733083,0.28125,0.3049436529528933,0.30390615463256765,-0.07249233831853452,0.6803046475836698,0.11570690815701568,0.4921054011081196,-0.46875,88.23529411764706,26.302796921990065,0.18819924647555142,9,-0.203125,-0.640625,-1.064452886581421,-0.890625,-0.53125,4,-0.01449275362318836,-1.2857142857142858,10.6875,-2.6,10.46875,1.0,10.4375,-0.01449275362318836
6960,2000-09-05,10.75,10.875,10.625,10.78125,544600.0,-0.0028985507246376274,1.2857142857142858,-1.0,52.77777777777778,60.74711941374387,-0.20849132504108958,-0.2806186711477192,-0.7675055169182912,-0.8091941801199418,20.398689923116343,0.25,0.26366263529845035,0.2464843273162849,-0.12928476583734927,0.622253420469919,0.0585997807394687,0.4343688738931011,-0.4162499999999998,77.77777777777779,18.704661022507835,0.1878845465768168,9,-0.15625,-0.59375,-1.033202886581421,-0.859375,-0.65625,1,-0.026162790697674465,2.6,10.78125,-1.2857142857142858,10.6875,-2.6,10.46875,-0.026162790697674465
6961,2000-09-06,11.03125,11.03125,10.75,10.75,259200.0,0.026162790697674465,1.0,-9.0,66.66666666666666,60.769300003705325,-0.4542252744866637,-0.5273773102621959,-1.0351183575873506,-1.0845494892888254,20.853883393712966,0.28125,0.2270752872925268,0.4886718273162849,0.06454989851902937,0.9127937561135404,0.27661086291765713,0.7007327917149127,-0.665025,100.0,41.443265698993635,0.2120609643986278,9,-0.359375,-0.765625,-1.314452886581421,-1.140625,-1.0,2,-0.07648725212464591,1.2857142857142858,10.75,2.6,10.78125,-1.2857142857142858,10.6875,-0.07648725212464591
6962,2000-09-07,11.15625,11.15625,11.03125,11.0625,206600.0,0.011331444759206777,1.6666666666666667,0.3333333333333333,72.72727272727273,61.072327115350326,-0.5323264719860319,-0.6020234072444364,-1.1366880383768727,-1.1993752717071402,21.744424035027496,0.125,0.19919311606494183,0.5621093273162838,0.10248134204153558,1.021737312591032,0.3322953346789088,0.7919233199536588,-0.7368229999999993,100.0,40.89850150574272,0.2298139926373742,9,-0.421875,-0.765625,-1.439452886581421,-1.265625,-0.84375,3,-0.11484593837535018,1.0,11.03125,1.2857142857142858,10.75,2.6,10.78125,-0.11484593837535018
6963,2000-09-08,11.421875,11.4375,11.09375,11.09375,359800.0,0.023809523809523725,-1.0952380952380953,3.5,78.64077669902913,63.48022725439683,-0.7411715822023393,-0.802337369731358,-1.3843799663423528,-1.4546750872351062,22.934536220413783,0.34375,0.19122226277711363,0.7601562499999996,0.23242262828021865,1.2878898717197806,0.49628943914011003,1.0240230608598893,-0.9287656999999996,98.21428571428571,35.52715832757917,0.2638668108598902,9,-0.546875,-0.796875,-1.705077886581421,-1.546875,-1.328125,4,-0.11901504787961692,1.6666666666666667,11.15625,1.0,11.03125,1.2857142857142858,10.75,-0.11901504787961692
6964,2000-09-11,11.414063453674315,11.59375,11.34375,11.4375,408800.0,-0.0006839110326181119,-2.0476013323025235,-0.07142566499256493,77.83255911844728,65.35173096421966,-0.6429844020544699,-0.7563936044448649,-1.3593638127698089,-1.436977930283712,23.008154632929816,0.25,0.2039021627219988,0.7035165309905995,0.089478493434612,1.317554568546587,0.39649751221260665,1.0105355497685924,-0.807627269674315,81.45171134702602,15.899678160288943,0.30701901877799376,9,-0.46093845367431463,-0.6953134536743146,-1.6347663402557355,-1.5390634536743146,-1.3203134536743146,0,-0.11019856852726806,-1.0952380952380953,11.421875,1.6666666666666667,11.15625,1.0,11.03125,-0.11019856852726806
6965,2000-09-12,11.40625,11.625,11.3125,11.46875,301000.0,-0.0006845461921625162,-1.5,2.6667751780262474,79.0,67.35295032754834,-0.5619985958470366,-0.7293673456138183,-1.3099033823071018,-1.4167290731762137,22.64276322952475,0.3125,0.20866555242094798,0.6597655773162838,-0.028266614854953076,1.3477977694875207,0.3157494812306645,1.0037816734019032,-0.6615898817599994,75.0,5.518063480793444,0.3440160960856188,9,-0.4375,-0.59375,-1.611327886581421,-1.5625,-1.4375,1,-0.10136986301369866,-2.0476013323025235,11.414063453674315,-1.0952380952380953,11.421875,1.6666666666666667,11.15625,-0.10136986301369866
6966,2000-09-13,11.3125,11.5625,11.3125,11.40625,219400.0,-0.008219178082191747,-4.333333333333333,1.5,74.52830188679245,68.4954521290778,-0.36998497830393084,-0.6180825431454942,-1.191863513850656,-1.3114615481453633,22.25762562064731,0.25,0.2489089092276835,0.5347655773162838,-0.197348540132797,1.2668796947653647,0.1687085185917443,0.9008226360408234,-0.42698550067840024,47.368421052631575,-23.562563805788457,0.3660570587245401,9,-0.25,-0.46875,-1.517577886581421,-1.546875,-1.40625,2,-0.10773480662983426,-1.5,11.40625,-2.0476013323025235,11.414063453674315,-1.0952380952380953,11.421875,-0.10773480662983426
6967,2000-09-14,11.25,11.28125,10.75,11.28125,343600.0,-0.0055248618784530246,33.0,0.3333333333333333,70.75471698113208,69.69042068253694,-0.20675268690387227,-0.5311283428192795,-1.1032842263169336,-1.238688476171756,21.35049893373191,0.5625,0.2725105183292076,0.43945307731628347,-0.3163816218498354,1.1952877764824024,0.06153572773322402,0.8173704268993429,0.375,57.14285714285714,-11.209263585946232,0.37791734958305906,9,-0.15625,-0.40625,-1.40625,-1.53125,-1.40625,3,-0.10833333333333328,-4.333333333333333,11.3125,-1.5,11.40625,-2.0476013323025235,11.414063453674315,-0.10833333333333328
6968,2000-09-15,11.382813453674315,11.5,11.0,11.0,343000.0,0.011805640326605804,-1.612238390270273,-12.250030517578068,79.90431795735014,72.53693220160757,-0.2576592707852754,-0.6291295251834566,-1.2079373901078707,-1.362348153453162,21.049879337484473,0.5,0.3137948089646887,0.529688358306883,-0.2552800466746632,1.3146567632884292,0.13720415581611078,0.9221725607976552,0.2246865463256853,72.32153756277881,-1.4517792661283693,0.39248420249077276,9,-0.25781345367431463,-0.5390634536743146,-1.5390634536743146,-1.6640634536743146,-1.5390634536743146,4,-0.09402890225955718,33.0,11.25,-4.333333333333333,11.3125,-1.5,11.40625,-0.09402890225955718
6969,2000-09-18,11.25,11.375,11.125,11.3125,190000.0,-0.011667893374062377,1.6666666666666667,-0.16326489939189281,71.35919798714593,74.60153444709293,-0.05739699745269178,-0.4608763843659389,-1.0469189112767232,-1.226050030169743,21.158553124869098,0.25781345367431463,0.3503011916448546,0.3593749046325687,-0.42622181685276495,1.1449716261179024,-0.033423456110098115,0.7521732653752355,0.3403500000000008,57.14285714285714,-15.457859709263175,0.392798360742667,9,-0.0625,-0.40625,-1.40625,-1.53125,-1.5,0,-0.10277777777777775,-1.612238390270273,11.382813453674315,33.0,11.25,-4.333333333333333,11.3125,-0.10277777777777775
6970,2000-09-19,10.90625,11.1875,10.875,11.1875,161200.0,-0.030555555555555558,1.2222222222222223,4.5,62.82049944442418,74.17418253351043,0.34737846867859545,-0.09232542753443695,-0.6864362449087622,-0.8762881124087993,20.840492632652605,0.375,0.37602056555081376,-0.003125095367431996,-0.7702911612865773,0.7640409705517133,-0.38670812832700463,0.38045793759214064,0.6672930000000008,19.230769230769234,-55.92716594169618,0.38358303295957297,9,0.28125,0.0625,-0.90625,-1.046875,-1.25,1,-0.07449856733524352,1.6666666666666667,11.25,-1.612238390270273,11.382813453674315,33.0,11.25,-0.07449856733524352
6971,2000-09-20,10.75,10.90625,10.625,10.84375,201600.0,-0.014326647564469885,1.5714285714285714,0.3333333333333333,57.199992968756874,72.44892922700866,0.5135420670167115,0.08813287724903063,-0.5088796156531288,-0.7138757998036827,20.473302329153082,0.28125,0.4037227375915968,-0.17187509536743129,-0.9188367124509504,0.5750865217160879,-0.54535590390919,0.2016057131743274,0.8070721400000007,14.285714285714285,-61.40850390801423,0.3734808085417593,9,0.375,0.21875,-0.625,-0.796875,-1.03125,2,-0.07267441860465118,1.2222222222222223,10.90625,1.6666666666666667,11.25,-1.612238390270273,11.382813453674315,-0.07267441860465118
6972,2000-09-21,10.59375,10.8125,10.5625,10.65625,136400.0,-0.014534883720930258,-3.0,0.6666666666666666,47.520663658292236,68.99113888914901,0.6499607063974455,0.26537228464945883,-0.33471419857827556,-0.5513115655162313,20.73106358942646,0.25,0.4347323443988387,-0.33281259536743235,-1.0697362722873738,0.4041110815525091,-0.7012744338274022,0.035649243092537475,0.9260392544000009,3.3333333333333335,-68.15661812210841,0.3684618384599705,9,0.5,0.375,-0.421875,-0.640625,-0.78125,3,-0.06489675516224191,1.5714285714285714,10.75,1.2222222222222223,10.90625,1.6666666666666667,11.25,-0.06489675516224191
6973,2000-09-22,10.84375,10.84375,10.53125,10.53125,265600.0,0.02359882005899716,1.0,-5.0,51.52671613460522,66.0682674464999,0.34568166276680223,0.039550981150579645,-0.5635243825706873,-0.7889887294930507,20.891474052662065,0.3125,0.42897527189334284,-0.096875095367432,-0.8150423059375118,0.6212921152026478,-0.4559587006524719,0.2622085099176079,0.6186018991360012,37.03703703703704,-30.999026386151485,0.35908360528504024,9,0.234375,0.125,-0.6640625,-0.890625,-0.5625,4,-0.09221902017291062,-3.0,10.59375,1.5714285714285714,10.75,1.2222222222222223,10.90625,-0.09221902017291062
6974,2000-09-25,10.78125,10.875,10.6875,10.84375,171600.0,-0.0057636887608069065,2.0,-0.2,50.7518790091571,62.929587336406236,0.3452878364189278,0.13869655516258916,-0.4801239339204564,-0.7139052506581383,21.311852844829875,0.1875,0.39987239824040977,-0.17812509536743093,-0.8559998089244392,0.4997496181895773,-0.5170624521459359,0.16081226141107408,0.6066137472051203,38.095238095238095,-27.522642814546238,0.3389373567785041,9,0.265625,0.1875,-0.5625,-0.7851557731628418,-0.5,0,-0.08695652173913049,1.0,10.84375,-3.0,10.59375,1.5714285714285714,10.75,-0.08695652173913049
6975,2000-09-26,10.8125,10.875,10.71875,10.75,347800.0,0.0028985507246377384,-1.5,-1.0,44.017100259268716,59.53945382223694,0.2469238643307321,0.13400684197106472,-0.4886720005304426,-0.7367530652134526,21.295290662610107,0.15625,0.32960933413573557,-0.159375095367432,-0.8153002446427475,0.49655005390788354,-0.48733767000508976,0.16858747927022577,0.5068346474287111,75.0,13.164003142854561,0.3279625746376581,9,0.203125,0.15625,-0.578125,-0.8164057731628418,-0.375,1,-0.09826589595375723,2.0,10.78125,1.0,10.84375,-3.0,10.59375,-0.09826589595375723
6976,2000-09-27,10.5,10.84375,10.25,10.84375,5254800.0,-0.028901734104046284,2.4545454545454546,-5.5,33.720945637125965,55.42459033956959,0.4828244906083121,0.4758250619007427,-0.15764071478965036,-0.4145889109921548,21.77877935389267,0.59375,0.24870065672969943,-0.47500009536743093,-1.1207218225395756,0.17072163180471378,-0.7978609589535033,-0.15213923178135857,0.7562878756344134,40.0,-16.305903242953818,0.322860863586072,9,0.375,0.4375,-0.265625,-0.5039057731628418,-0.09375,2,-0.0803571428571429,-1.5,10.8125,2.0,10.78125,1.0,10.84375,-0.0803571428571429
6977,2000-09-28,10.5,10.6875,10.5,10.53125,595800.0,0.0,-11.0,0.09090909090909091,23.660742993226137,49.1753042324447,0.4081726409960158,0.5041334571840892,-0.14174965918368798,-0.4103153517417937,22.750867864586223,0.1875,0.15981520347044054,-0.4765625953674313,-1.1172580581083622,0.16413286737349964,-0.7969103267378976,-0.15621486399696494,0.6556590880709727,40.0,-10.550178819317892,0.32034773137046557,9,0.3125,0.4375,-0.265625,-0.5039057731628418,-0.1875,3,-0.07440476190476186,2.4545454545454546,10.5,-1.5,10.8125,2.0,10.78125,-0.07440476190476186
6978,2000-09-29,10.664063453674316,10.71875,10.5,10.59375,638400.0,0.015625090826125287,1.4347955311413634,-2.250030517578125,30.32790821931789,44.61627203601937,0.14687844316083165,0.35650222497544704,-0.2897028565126778,-0.5721016795542084,23.142270876941158,0.21875,0.08085000080812854,-0.3113273143768307,-0.954330429180299,0.3316758004266376,-0.632828871778564,0.010174243024902552,0.4010297255895594,66.25015258789062,18.798790101892244,0.3215015574017341,9,0.054686546325683594,0.2734365463256836,-0.4296884536743164,-0.6679692268371582,-0.5390634536743164,4,-0.07985356214107198,-11.0,10.5,2.4545454545454546,10.5,-1.5,10.8125,-0.07985356214107198
6979,2000-10-02,10.625,10.6875,10.4375,10.59375,308800.0,-0.0036630927642180566,2.2,0.44443841636262527,29.838749372421972,40.95163313913024,0.09829950362935413,0.40397145104111765,-0.22961373347927072,-0.5314641076615096,23.291368184807293,0.25,0.007197244148732906,-0.3425782680511471,-0.9991665995783645,0.3140100634760703,-0.6708724338147558,-0.014284102287538403,0.3585838613374879,60.0,15.37103353240969,0.32829416576360865,10,-0.046875,0.3125,-0.328125,-0.6289057731628418,-0.59375,0,-0.032352941176470584,1.4347955311413634,10.664063453674316,-11.0,10.5,2.4545454545454546,10.5,-0.032352941176470584
6980,2000-10-03,10.46875,10.6875,10.4375,10.6875,550600.0,-0.014705882352941124,1.2857142857142858,-7.0,28.906290233058442,37.8078883907193,0.20781804601120868,0.5671485552447724,-0.042638413638906414,-0.37902335538972665,23.341238620595874,0.25,-0.105685708113894,-0.48476576805114746,-1.1722935108587134,0.20276197475641844,-0.8285296394549313,-0.14100189664736362,0.4414754752037382,36.84210526315789,-7.132985909690618,0.34376387140378317,10,0.09375,0.46875,-0.171875,-0.4726557731628418,-0.34375,1,-0.017910447761193993,2.2,10.625,1.4347955311413634,10.664063453674316,-11.0,10.5,-0.017910447761193993
6981,2000-10-04,10.1875,10.59375,10.0625,10.46875,5654000.0,-0.0268656716417911,1.0,1.2857142857142858,26.056379194440453,35.42296789473577,0.4479981667440889,0.8242031899717226,0.2576353308555479,-0.09976391659967021,23.227026679637426,0.53125,-0.20659333557414605,-0.7238282680511468,-1.4902883785013863,0.04263184239909279,-1.1070583232762665,-0.340598212826027,0.656702927683364,19.047619047619047,-22.300915743902852,0.3832300552251199,10,0.28125,0.65625,0.109375,-0.1914057731628418,0.03125,2,0.024539877300613577,1.2857142857142858,10.46875,2.2,10.625,1.4347955311413634,10.664063453674316,0.024539877300613577
6982,2000-10-05,9.875,10.25,9.875,10.125,1541000.0,-0.030674846625766916,-2.0,0.8888888888888888,18.566792858855493,31.760754197430238,0.7239529745535034,1.0917691178575506,0.5879348965167424,0.2059143009794262,22.877376086895442,0.375,-0.2835498723640022,-0.9722657680511482,-1.8575073081596774,-0.08702422794261899,-1.4148865381054119,-0.5296449979968845,0.875398576361361,0.0,-35.88443636514248,0.4426207700542645,10,0.5,0.875,0.421875,0.1210942268371582,0.46875,3,0.053797468354430444,1.0,10.1875,1.2857142857142858,10.46875,2.2,10.625,0.053797468354430444
6983,2000-10-06,10.0625,10.125,9.9375,9.9375,211800.0,0.018987341772152,-2.0,-0.5,25.796197162839334,28.987900658950487,0.46262878884438763,0.8402884754608824,0.4238025221479518,0.01710432640719084,21.788392685876662,0.25,-0.33830909037983403,-0.7167970180511478,-1.6247312026955445,0.19113716659324886,-1.1707641103733462,-0.2628299257289495,0.5653427756707696,23.076923076923077,-9.700482636886907,0.45396709232219873,10,0.3125,0.6875,0.21875,-0.0664057731628418,0.3125,4,0.024844720496894457,-2.0,9.875,1.0,10.1875,1.2857142857142858,10.46875,0.024844720496894457
6984,2000-10-09,10.15625,10.1875,10.0,10.0,370600.0,0.009316770186335477,-1.4,1.25,32.978738140359965,27.76141597907174,0.30273496882604967,0.6824650014512592,0.35499132078994755,-0.07642584881399372,20.19394739357888,0.1875,-0.35921166182652975,-0.5601563453674316,-1.4571443722797692,0.33683168154490595,-1.0086503588236013,-0.11166233191126196,0.3661947870768625,34.61538461538461,0.11928081079516062,0.448494013456169,10,0.203125,0.59375,0.15625,-0.1601557731628418,-0.03125,0,-0.003076923076923088,-2.0,10.0625,-2.0,9.875,1.0,10.1875,-0.003076923076923088
6985,2000-10-10,10.25,10.5,10.09375,10.09375,299200.0,0.009230769230769154,-4.2,1.0,38.3211782893242,28.272552940427097,0.13499998715777473,0.5245438374314535,0.2908059917296608,-0.17290145443714522,18.040349030038712,0.40625,-0.4097632443275572,-0.40859384536743093,-1.2665713484526435,0.44938365771778166,-0.8375825969100372,0.020394906175175365,-0.375,52.17391304347826,14.496684306710996,0.42898875154260613,10,0.046875,0.5,0.109375,-0.2070307731628418,0.0,1,-0.021341463414634165,-1.4,10.15625,-2.0,10.0625,-2.0,9.875,-0.021341463414634165
6986,2000-10-11,10.09375,10.4375,10.0,10.25,308800.0,-0.015243902439024404,-1.5454545454545454,-1.0,38.32117828932421,29.901490195549105,0.2543062417743638,0.6164102927606017,0.47037740831593133,-0.018816396881664588,15.858735257089169,0.4375,-0.4625639073765839,-0.5039063453674313,-1.3391539748963144,0.3313412841614518,-0.9215301601318728,-0.08628253060298974,-0.2062500000000007,35.0,-6.731449584847169,0.41762381476444155,10,0.203125,0.65625,0.28125,-0.0351557731628418,0.15625,2,0.003095975232198178,-4.2,10.25,-1.4,10.15625,-2.0,10.0625,0.003095975232198178
6987,2000-10-12,10.03125,10.1875,9.84375,10.09375,268400.0,-0.006191950464396245,1.75,0.4,29.200020312480163,29.77616931701158,0.2719164324578305,0.6144249589952615,0.5519236663937725,0.03614351332379151,16.43534824538804,0.34375,-0.5092140884040592,-0.5054688453674316,-1.3178441395987548,0.3069064488638915,-0.9116564924830932,-0.09928119825177006,0.46875,28.57142857142857,-13.185675990386798,0.4061876471156614,10,0.234375,0.703125,0.4375,0.1054692268371582,0.28125,3,0.01869158878504673,-1.5454545454545454,10.09375,-4.2,10.25,-1.4,10.15625,0.01869158878504673
6988,2000-10-13,10.3125,10.34375,10.0625,10.09375,957400.0,0.028037383177569986,1.0,-3.5,39.20864257053507,30.81726856124637,-0.07202104464862202,0.2623281130051822,0.28406196181424015,-0.24709588274150285,16.204790368425343,0.3125,-0.5019110605712864,-0.17070317268371582,-0.883281759104948,0.5418754137375164,-0.526992465894331,0.18558612052689938,0.1743749999999995,71.42857142857143,28.00170207209625,0.35628929321061575,10,-0.046875,0.421875,0.25,-0.1132807731628418,0.15625,4,0.003030303030302939,1.75,10.03125,-1.5454545454545454,10.09375,-4.2,10.25,0.003030303030302939
6989,2000-10-16,10.09375,10.3125,10.09375,10.3125,211600.0,-0.021212121212121238,1.0,-1.0,34.768224234090255,31.468594561361016,0.0709024105440772,0.411090117785033,0.5151937253090235,-0.02763570894644296,15.961772857302256,0.21875,-0.48449255008896763,-0.3316406726837151,-0.965550818214064,0.30226947284663375,-0.6485957454488886,-0.01468559991854157,0.38026249999999884,38.095238095238095,-1.2825776799321176,0.31695507276517404,10,0.125,0.640625,0.65625,0.2460942268371582,0.625,0,0.02786377708978338,1.0,10.3125,1.75,10.03125,-1.5454545454545454,10.09375,0.02786377708978338
6990,2000-10-17,10.09375,10.15625,10.0,10.0,611800.0,0.0,-2.3333333333333335,-0.42857142857142855,40.07634512506604,33.02636855365275,0.013538328745594796,0.365856278837688,0.521534274235691,-0.023924484941300506,16.76322553015442,0.15625,-0.49236317207637015,-0.29101567268371653,-0.8987728741160304,0.3167415287485973,-0.5948942733998734,0.01286292803244038,0.3676572499999988,42.10526315789473,2.690230361373324,0.3038786007161571,10,0.078125,0.640625,0.7421875,0.3242192268371582,0.71875,1,0.003095975232198178,1.0,10.09375,1.0,10.3125,1.75,10.03125,0.003095975232198178
6991,2000-10-18,9.96875,10.15625,9.75,10.03125,319200.0,-0.012383900928792602,1.6,-0.6666666666666666,37.769794913273074,35.16003544858803,0.11649628500815012,0.452527320032317,0.6507974950934585,0.09761089307247595,18.346126670366676,0.40625,-0.5021418414707455,-0.37695317268371653,-0.9862940112667804,0.23238766589934734,-0.6816235919752476,-0.07228275339218548,0.4803041049999983,36.84210526315789,-2.395704766932184,0.3046704192915316,10,0.15625,0.6875,0.921875,0.4648442268371582,0.9375,2,0.028213166144200663,-2.3333333333333335,10.09375,1.0,10.09375,1.0,10.3125,0.028213166144200663
6992,2000-10-19,9.90625,9.96875,9.65625,9.96875,270600.0,-0.006269592476489061,9.0,1.0,31.69809860604981,35.81580227561142,0.20550646731865818,0.48578724737356893,0.7209520990068352,0.16622713106007048,19.897048748746123,0.3125,-0.5012751663981341,-0.4050781726837158,-1.0327918642701999,0.22263551890276823,-0.718935018476957,-0.09122132689047469,0.5148419407999985,36.36363636363637,0.5202873733217359,0.31385684579324186,10,0.171875,0.671875,1.046875,0.5273442268371582,0.78125,3,0.034700315457413256,1.6,9.96875,-2.3333333333333335,10.09375,1.0,10.09375,0.034700315457413256
6993,2000-10-20,9.84375,9.9375,9.78125,9.875,369200.0,-0.006309148264984188,1.0,0.5,31.343283582089555,35.63408510247026,0.2611793986580597,0.4949024056977578,0.7923012493760222,0.23254613426242088,21.53178458340425,0.15625,-0.46875211172850584,-0.4175781726837151,-1.0257285382213297,0.19057219285389948,-0.7216533554525224,-0.11350298991490781,0.5314514243519994,28.57142857142857,-4.042096908146064,0.3040751827688073,10,0.234375,0.734375,1.125,0.65625,0.90625,4,0.04761904761904767,9.0,9.90625,1.6,9.96875,-2.3333333333333335,10.09375,0.04761904761904767
6994,2000-10-23,9.84375,10.0,9.75,9.8125,214400.0,0.0,-2.2,-1.0,33.87096774193549,35.13961726387152,0.237125902481937,0.4438210162060372,0.7894955191470938,0.23690288213713195,23.26592742793485,0.25,-0.38312967729068426,-0.3707031726837151,-0.9541376735894307,0.21273132822200047,-0.6624204231365738,-0.07898592223085643,0.48831433889087883,37.5,5.197410575976505,0.2917172504528582,10,0.203125,0.671875,1.140625,0.65625,1.0625,0,0.06349206349206349,1.0,9.84375,9.0,9.90625,1.6,9.96875,0.06349206349206349
6995,2000-10-24,9.75,9.90625,9.65625,9.78125,234200.0,-0.00952380952380949,-1.2857142857142858,-1.0,37.5,35.048375231724386,0.28216484100117256,0.4784186207182106,0.8712330773731942,0.3355066556954185,25.178200149007125,0.25,-0.33078146253329876,-0.41132817268371547,-0.9577984847731056,0.13514213940567465,-0.6845633287284105,-0.1380930166390204,0.5415154785574252,18.75,-14.600149256914335,0.27323515604469534,10,0.25,0.671875,1.265625,0.75,1.3125,1,0.09935897435897445,-2.2,9.84375,1.0,9.84375,9.0,9.90625,0.09935897435897445
6996,2000-10-25,9.65625,10.0,9.5,9.8125,458000.0,-0.009615384615384581,-1.1333333333333333,5.0,42.857142857142854,36.56583329224246,0.3434461248085068,0.5330454465422925,0.9516335818812571,0.43960223481593275,25.891200763640974,0.5,-0.31456453375796656,-0.46289067268371653,-1.029190056077967,0.10340871071053392,-0.7460403643808426,-0.17974098098659042,0.59714954984398,31.25,-6.057699087233509,0.2831496916971255,10,0.265625,0.546875,1.421875,0.84375,1.59375,2,0.11974110032362462,-1.2857142857142858,9.75,-2.2,9.84375,1.0,9.84375,0.11974110032362462
6997,2000-10-26,9.71875,9.71875,9.46875,9.6875,344400.0,0.006472491909385036,15.0,-0.2,37.77777777777778,36.40684831526942,0.25921559588165977,0.43111886512160424,0.8792574092744925,0.3854214117621133,26.66845681475903,0.25,-0.3211260321360232,-0.36132817268371653,-0.9247841431671269,0.2021277977996938,-0.6430561579254217,-0.07960018744201136,0.4743775858564625,47.05882352941176,7.622578261458891,0.2817279852417051,10,0.171875,0.453125,1.328125,0.78125,1.625,3,0.12218649517684876,-1.1333333333333333,9.65625,-1.2857142857142858,9.75,-2.2,9.84375,0.12218649517684876
6998,2000-10-27,9.8125,9.875,9.5625,9.6875,323800.0,0.009646302250803762,1.5,4.0,37.77777777777778,36.74124315345693,0.09731566920892654,0.2849081868032748,0.7785318646425843,0.3016181451073834,27.350425492345366,0.3125,-0.3154953147315851,-0.22499999999999964,-0.7281152949374601,0.2781152949374608,-0.47655764746873075,0.02655764746873146,0.3081898272708159,64.70588235294117,23.64115846828073,0.2515576474687305,10,0.0,0.359375,1.21875,0.6875,1.53125,4,0.08917197452229297,15.0,9.71875,-1.1333333333333333,9.65625,-1.2857142857142858,9.75,0.08917197452229297
6999,2000-10-30,10.28125,10.375,9.84375,9.9375,1202800.0,0.047770700636942776,1.0,2.75,50.87719298245614,37.941337359833604,-0.3822367139158125,-0.2223132477232177,0.3091168503799082,-0.15236248837314648,27.2068027238706,0.5625,-0.27405583477472106,0.2609375000000007,-0.17692654027182186,0.6988015402718233,0.04200547986408942,0.479869520135912,-0.8125,89.65517241379311,47.930416016864385,0.21893202013591173,10,-0.359375,-0.109375,0.7421875,0.21875,1.125,0,0.045592705167173175,1.5,9.8125,15.0,9.71875,-1.1333333333333333,9.65625,0.045592705167173175
7000,2000-10-31,10.28125,10.3125,10.09375,10.3125,343600.0,0.0,13.0,-0.09090909090909091,55.76923076923077,39.94127467716224,-0.3943085830455626,-0.2498926379662585,0.30743068992939016,-0.14343086109862568,27.055418402522985,0.21875,-0.2748477591987246,0.2703124999999993,-0.13385727526387292,0.6744822752638715,0.06822761236806407,0.4723973876319345,-0.7943750000000005,89.65517241379311,45.13496242953493,0.2020848876319358,10,-0.359375,-0.109375,0.7265625,0.21875,1.3125,1,0.0607902735562309,1.0,10.28125,1.5,9.8125,15.0,9.71875,0.0607902735562309
7001,2000-11-01,10.4375,10.46875,10.15625,10.1875,313800.0,0.015197568389057725,1.0,-8.0,61.81818181818181,43.287950589621346,-0.5331391311914491,-0.4073373493361885,0.15228283818883526,-0.29424073263065154,25.88050257376687,0.3125,-0.2401469025324161,0.4140625,-0.026889576253916303,0.8550145762539163,0.19358646187304274,0.6345385381269573,-0.9328625000000006,96.875,48.257991332755815,0.2204760381269578,11,-0.46875,-0.28125,0.5546875,0.0625,1.125,2,0.05988023952095811,13.0,10.28125,1.0,10.28125,1.5,9.8125,0.05988023952095811
7002,2000-11-02,10.40625,10.5,10.34375,10.5,296000.0,-0.0029940119760478723,2.3333333333333335,-0.375,53.191489361702125,45.71552900957829,-0.47327538509116884,-0.3523098764249042,0.1842945826275546,-0.25418427834648405,24.267893729316707,0.15625,-0.2244555972825495,0.3562499999999993,-0.11031288006295803,0.8228128800629566,0.12296855996851974,0.5895314400314788,-0.8630480000000009,90.0,42.43981450908548,0.2332814400314787,11,-0.421875,-0.3125,0.5,0.09375,1.1875,3,0.08108108108108114,1.0,10.4375,13.0,10.28125,1.0,10.28125,0.08108108108108114
7003,2000-11-03,10.3125,10.46875,10.25,10.375,301000.0,-0.009009009009009028,-1.3333333333333333,0.6666666666666666,58.13953488372093,48.41203646977669,-0.3420062710895113,-0.2517790319760085,0.2757177793269072,-0.1495887038877015,22.458187464431887,0.21875,-0.19259657980020783,0.25,-0.23114105055204703,0.731141050552047,0.009429474723976483,0.4905705252760235,-0.7118901200000014,71.42857142857143,21.73461259830554,0.24057052527602316,11,-0.328125,-0.21875,0.5625,0.1875,1.28125,4,0.10000000000000009,2.3333333333333335,10.40625,1.0,10.4375,13.0,10.28125,0.10000000000000009
7004,2000-11-06,10.125,10.4375,10.09375,10.3125,245000.0,-0.018181818181818188,-1.75,3.0,51.0204081632653,49.914304043472825,-0.12339135388984879,-0.07034696841849986,0.4637014111726998,0.04428385984905958,21.033114961006618,0.34375,-0.14420052075177203,0.06406250000000036,-0.4159984027974968,0.5441234027974975,-0.1759679513987482,0.3040929513987489,-0.4704267128000019,7.6923076923076925,-41.1868719583033,0.24003045139874843,11,-0.140625,-0.046875,0.703125,0.375,1.59375,0,0.12037037037037046,-1.3333333333333333,10.3125,2.3333333333333335,10.40625,1.0,10.4375,0.12037037037037046
7005,2000-11-07,10.03125,10.25,9.96875,10.125,174200.0,-0.0092592592592593,-1.5714285714285714,0.5,52.08333333333332,50.939436318605104,0.01614757209764761,0.006508236715209392,0.5518184560968908,0.141930073844712,21.02215887171477,0.28125,-0.08892353027238897,-0.01875000000000071,-0.49057108004937433,0.4530710800493729,-0.2546605400246875,0.2171605400246861,-0.32595111003200117,11.76470588235294,-37.04102469177502,0.23591054002468667,11,-0.046875,0.046875,0.7265625,0.46875,1.4375,1,0.1370716510903427,-1.75,10.125,-1.3333333333333333,10.3125,2.3333333333333335,10.40625,0.1370716510903427
7006,2000-11-08,10.125,10.1875,9.96875,9.96875,173800.0,0.009345794392523255,-1.8,-1.6666666666666667,57.142857142857146,53.09111180361392,-0.004601609140078011,-0.08936219889669061,0.45743848501815876,0.053658941446011355,20.75742116928132,0.21875,-0.037674578232053335,0.07343750000000071,-0.3991998895214959,0.5460748895214973,-0.1628811947607467,0.3097561947607481,-0.37201904343008074,29.411764705882355,-20.101648624930455,0.2363186947607479,11,-0.09375,-0.09375,0.625,0.375,1.375,2,0.1450617283950617,-1.5714285714285714,10.03125,-1.75,10.125,-1.3333333333333333,10.3125,0.1450617283950617
7007,2000-11-09,10.21875,10.21875,10.0,10.125,146200.0,0.0092592592592593,3.6666666666666665,0.6,62.0,55.782469828305274,-0.022314509245918046,-0.17744250356732394,0.3631274734569825,-0.03600731032049964,20.032718316012105,0.21875,0.01528240293358607,0.15781250000000036,-0.3205322852257222,0.6361572852257229,-0.08135989261286092,0.39698489261286163,-0.4209479008242756,50.0,-2.073105659897358,0.23917239261286116,11,-0.046875,-0.234375,0.4375,0.28125,1.28125,3,0.13149847094801226,-1.8,10.125,-1.5714285714285714,10.03125,-1.75,10.125,0.13149847094801226
7008,2000-11-10,10.34375,10.40625,10.125,10.1875,322200.0,0.012232415902140747,1.0,1.6666666666666667,64.81481481481481,57.33109447634513,-0.07155677818700212,-0.3161926545907683,0.23195536073344414,-0.15665420756397097,19.645601075259698,0.28125,0.06997132674073114,0.28125,-0.2007448951465971,0.7632448951465971,0.04025255242670056,0.5222474475732994,-0.5038160267748193,80.0,25.00601223263635,0.2409974475732987,11,-0.109375,-0.359375,0.21875,0.1875,1.125,4,0.12084592145015116,3.6666666666666665,10.21875,-1.8,10.125,-1.5714285714285714,10.03125,0.12084592145015116
7009,2000-11-13,10.375,10.46875,10.28125,10.375,279000.0,0.0030211480362538623,1.0,0.0,69.23076923076923,58.82682097207163,-0.09846441825559538,-0.34287092823705834,0.19174681504325974,-0.17933340684239596,19.27069983216195,0.1875,0.13451814153914832,0.29843750000000036,-0.20339917596352208,0.8002741759635228,0.04751916201823825,0.5493558379817625,-0.49546206516832925,81.25,20.77616870555928,0.25091833798176133,11,-0.140625,-0.390625,0.1875,0.15625,1.34375,0,0.1174698795180722,1.0,10.34375,3.6666666666666665,10.21875,-1.8,10.125,0.1174698795180722
7010,2000-11-14,10.125,10.375,10.125,10.375,151400.0,-0.02409638554216864,1.0,-100.0,63.15789473684211,58.97567796303388,0.14197037425177506,-0.095295570917731,0.43070597673963107,0.07687272174177906,18.697404399353335,0.25,0.19163484168380052,0.046875,-0.4553814217189327,0.5491314217189327,-0.20425321085946635,0.29800321085946635,-0.2082343412582297,31.25,-31.560539604202333,0.2511282108594668,11,0.109375,-0.140625,0.4296875,0.40625,1.9375,1,0.15740740740740744,1.0,10.375,1.0,10.34375,3.6666666666666665,10.21875,0.15740740740740744
7011,2000-11-15,10.25,10.375,10.125,10.125,201000.0,0.012345679012345734,-3.0,-0.5,64.40677966101694,60.22182132962442,-0.013883516698541598,-0.20885265817040732,0.28682309587965626,-0.04362614191679981,17.453473283823488,0.25,0.19595084750154257,0.15781250000000036,-0.3472909775432953,0.662915977543296,-0.09473923877164658,0.4103642387716473,-0.29824028078273557,53.333333333333336,-10.99589125519487,0.2525517387716474,11,-0.03125,-0.265625,0.2734375,0.28125,1.6875,2,0.11890243902439024,1.0,10.125,1.0,10.375,1.0,10.34375,0.11890243902439024
7012,2000-11-16,10.25,10.4375,10.21875,10.28125,147400.0,0.0,-3.6666666666666665,-0.25,62.49999999999999,60.70631745365542,-0.04288862259230797,-0.19160292083552832,0.2635211507843884,-0.03508752196963982,15.835721698877304,0.21875,0.19042951156584564,0.140625,-0.36122191784186874,0.6424719178418687,-0.11029845892093526,0.39154845892093526,-0.26534586393577086,36.36363636363637,-26.764682100738177,0.25092345892093465,11,-0.03125,-0.265625,0.2734375,0.28125,2.0625,3,0.12195121951219523,-3.0,10.25,1.0,10.125,1.0,10.375,0.12195121951219523
7013,2000-11-17,10.3125,10.46875,10.21875,10.28125,261800.0,0.0060975609756097615,-2.2,-1.0,51.16279069767442,60.72213773525644,-0.11777379537534216,-0.22892169319503708,0.169401827728203,-0.09308954239352474,14.086613329529477,0.25,0.15979498929711689,0.1796875,-0.31363760031953625,0.6730126003195362,-0.06697505015976901,0.426350050159769,-0.29692511209962547,54.54545454545454,-5.011456990431817,0.24666255015976832,11,-0.09375,-0.328125,0.1875,0.25,1.96875,4,0.11515151515151523,-3.6666666666666665,10.25,-3.0,10.25,1.0,10.125,0.11515151515151523
7014,2000-11-20,10.46875,10.59375,10.21875,10.3125,452400.0,0.015151515151515138,-1.1818181818181819,5.0,56.25,61.1851006982194,-0.24600505515188864,-0.3541024964682862,-0.017051950607871902,-0.24438628571046905,12.686707727137565,0.375,0.1529426746196627,0.3046875,-0.19071695663913424,0.8000919566391342,0.05698527168043377,0.5523897283195662,-0.4241096053736477,73.33333333333333,16.857286957860097,0.24770222831956692,11,-0.1875,-0.4375,0.03125,0.15625,1.90625,0,0.09552238805970159,-2.2,10.3125,-3.6666666666666665,10.25,-3.0,10.25,0.09552238805970159
7015,2000-11-21,10.71875,10.71875,10.375,10.5625,635800.0,0.023880597014925398,3.4,1.0,58.82352941176471,61.37184206143135,-0.4338515843864439,-0.5563281978910322,-0.29472155407834677,-0.47595364324150147,11.129206952829396,0.34375,0.15119548455468923,0.5062499999999996,-0.007780129159989713,1.020280129159989,0.24923493542000408,0.7632650645799952,-0.6301808369437563,100.0,46.62512300779408,0.25701506457999496,11,-0.359375,-0.625,-0.2421875,0.0,1.5,1,0.09329446064139946,-1.1818181818181819,10.46875,-2.2,10.3125,-3.6666666666666665,10.25,0.09329446064139946
7016,2000-11-22,10.8125,10.875,10.65625,10.65625,578200.0,0.008746355685131268,-1.8,1.0,62.26415094339622,61.40119216625315,-0.4691613083121169,-0.5892231772562351,-0.4125999565386529,-0.5590212650279085,9.291333523626392,0.21875,0.1792869422708403,0.5421875000000007,0.0314979023659685,1.052877097634033,0.2868427011829855,0.7975322988170159,-0.6609127532493808,90.47619047619048,40.01015073625128,0.25534479881701583,11,-0.3125,-0.640625,-0.359375,-0.078125,1.03125,2,0.11560693641618491,3.4,10.71875,-1.1818181818181819,10.46875,-2.2,10.3125,0.11560693641618491
7017,2000-11-24,10.90625,10.90625,10.78125,10.78125,143400.0,0.00867052023121384,1.0,0.8,67.9245283018868,61.74671588703893,-0.5086205981110687,-0.6213016244994556,-0.5278715811295065,-0.6404373387292157,7.315866350532647,0.125,0.21887426932035048,0.5765624999999996,0.059789953194719914,1.0933350468052794,0.31817622659736067,0.8349487734026386,-0.6678532228594545,100.0,50.029847077120344,0.2583862734026394,11,-0.390625,-0.71875,-0.515625,-0.21875,1.15625,4,0.09455587392550147,-1.8,10.8125,3.4,10.71875,-1.1818181818181819,10.46875,0.09455587392550147
7018,2000-11-27,10.6875,10.84375,10.6875,10.8125,569800.0,-0.02005730659025784,-1.5,-1.0,66.66666666666666,61.46181560213864,-0.2637141593876571,-0.3516679194012742,-0.3379104587502191,-0.41050021655317437,5.844420907966043,0.21875,0.2406324902035486,0.31406250000000036,-0.16514111222941885,0.7932661122294196,0.07446069388529075,0.55366430611471,-0.3556037716591316,68.18181818181817,12.33241177422633,0.23960180611470933,11,-0.171875,-0.5,-0.359375,-0.046875,0.8125,0,0.1520467836257311,1.0,10.90625,-1.8,10.8125,3.4,10.71875,0.1520467836257311
7019,2000-11-28,10.75,10.84375,10.625,10.625,330800.0,0.005847953216374213,-2.5,-1.0,71.69811320754718,62.41072876555032,-0.29885407655213037,-0.39763680317873096,-0.4247850155619659,-0.46083711265471017,6.149719439835264,0.21875,0.2501366894463999,0.35312500000000036,-0.15223280706142717,0.8584828070614279,0.1004460964692857,0.605803903530715,-0.33769424362685285,70.58823529411765,8.78392102016705,0.25267890353071415,11,-0.234375,-0.5625,-0.421875,-0.109375,0.625,1,0.1424418604651163,-1.5,10.6875,1.0,10.90625,-1.8,10.8125,0.1424418604651163
7020,2000-11-29,10.90625,10.9375,10.78125,10.78125,358200.0,0.014534883720930258,-1.5,1.0,72.72727272727273,63.3352279951343,-0.37171984410671755,-0.531935180639513,-0.5930146989040743,-0.6078837275762954,6.591082646601744,0.1875,0.2484578243380966,0.47812500000000036,-0.07240554554583234,1.028655545545833,0.202859727227084,0.7533902727729167,-0.4247920495190929,90.0,23.10277237172123,0.275265272772916,11,-0.328125,-0.703125,-0.625,-0.265625,0.34375,2,0.13467048710601714,-2.5,10.75,-1.5,10.6875,1.0,10.90625,0.13467048710601714
7021,2000-11-30,11.0625,11.0625,10.90625,10.9375,287200.0,0.014326647564469885,1.5,1.0,73.6842105263158,64.57791805361383,-0.44767402321938476,-0.673491209296337,-0.754638563542315,-0.7509344814019059,7.284510438641117,0.15625,0.2423116953837905,0.6031250000000004,-0.016290843228240703,1.2225408432282414,0.2934170783858807,0.91283292161412,-0.5080753215960385,100.0,29.686238533524744,0.3097079216141203,11,-0.421875,-0.796875,-0.8515625,-0.421875,0.15625,3,0.10451977401129953,-1.5,10.90625,-2.5,10.75,-1.5,10.6875,0.10451977401129953
7022,2000-12-01,11.25,11.25,10.90625,11.03125,525600.0,0.016949152542372836,2.142857142857143,1.75,74.57627118644068,67.17941588569897,-0.5346285040980181,-0.8374763666957605,-0.9404072840747109,-0.9250088773155944,8.117875170875438,0.34375,0.27298068478605764,0.7484374999999996,0.0362679667573893,1.46060703324261,0.3923527333786936,1.1045222666213057,-0.6041217637087524,100.0,29.634561105316536,0.3560847666213055,12,-0.515625,-0.890625,-1.1875,-0.6875,0.25,4,0.05277777777777781,1.5,11.0625,-1.5,10.90625,-2.5,10.75,0.05277777777777781
7023,2000-12-04,11.34375,11.4375,11.1875,11.1875,372200.0,0.008333333333333304,-2.2,0.7142857142857143,75.40983606557377,69.3082865596516,-0.5215596763097974,-0.8959418131832209,-1.0393604064588082,-1.0046518221684657,9.490667371569328,0.25,0.2983262952399315,0.7906250000000004,-0.007991196271666112,1.5892411962716668,0.3913169018641671,1.1899330981358336,-0.5770474109670012,88.46153846153845,18.668516967061294,0.3993080981358329,12,-0.4375,-0.84375,-1.3125,-0.796875,-0.15625,0,0.06336088154269981,2.142857142857143,11.25,1.5,11.0625,-1.5,10.90625,0.06336088154269981
7024,2000-12-05,11.34375,11.375,11.28125,11.28125,305400.0,0.0,-2.0,0.4,86.79245283018868,72.41594471725428,-0.42956112729629403,-0.8431851324631019,-1.0426559358864083,-0.9904015494112492,10.418226748743017,0.09375,0.3353406970319508,0.7296875000000007,-0.11598526044769031,1.5753602604476917,0.3068511197761552,1.1525238802238462,-0.44288792877360095,85.71428571428571,10.589539324391268,0.4228363802238459,12,-0.3125,-0.703125,-1.3515625,-0.796875,-0.09375,1,0.01377410468319562,-2.2,11.34375,2.142857142857143,11.25,1.5,11.0625,0.01377410468319562
7025,2000-12-06,11.40625,11.5,11.28125,11.34375,1031200.0,0.005509641873278293,-1.3333333333333333,1.0,86.27450980392156,75.08376236842376,-0.42944416980207656,-0.8404839044142935,-1.108800591565572,-1.037644197221912,11.120714402782978,0.21875,0.40127698381025567,0.7234374999999993,-0.14597014581715761,1.5928451458171562,0.2887336770914217,1.1581413229085769,-0.39806034301888005,84.21052631578947,6.067855350146758,0.43470382290857845,12,-0.34375,-0.671875,-1.359375,-0.859375,-0.15625,2,-0.002739726027397249,-2.0,11.34375,-2.2,11.34375,2.142857142857143,11.25,-0.002739726027397249
7026,2000-12-07,11.59375,11.625,11.375,11.40625,1955600.0,0.016438356164383494,1.0,3.0,87.71929824561403,77.28318125106011,-0.5525792344004916,-0.9616092009234443,-1.2877672754243648,-1.2091406194243213,11.967873480258964,0.25,0.4576890499958761,0.8375000000000004,-0.08029734891983864,1.7552973489198394,0.37860132554007997,1.2963986744599207,-0.4871982744151033,95.65217391304348,11.719744814779219,0.4588986744599197,12,-0.46875,-0.796875,-1.546875,-1.046875,-0.34375,3,-0.029649595687331498,-1.3333333333333333,11.40625,-2.0,11.34375,-2.2,11.34375,-0.029649595687331498
7027,2000-12-08,11.5625,11.625,11.46875,11.5,408600.0,-0.0026954177897574594,-1.5,0.3333333333333333,85.71428571428571,79.39958336746223,-0.46762654318509256,-0.8690856078759381,-1.2481711485200826,-1.163403207562343,12.986956141110761,0.15625,0.49474689591981047,0.7390624999999993,-0.20929025297698622,1.6874152529769848,0.26488612351150564,1.213238876488493,-0.3522586195320834,85.71428571428571,-1.8554487297102327,0.47417637648849315,12,-0.4375,-0.765625,-1.5,-1.015625,-0.25,4,-0.02972972972972976,1.0,11.59375,-1.3333333333333333,11.40625,-2.0,11.34375,-0.02972972972972976
7028,2000-12-11,11.59375,11.59375,11.375,11.5625,384200.0,0.002702702702702675,13.0,0.5,84.61538461538461,80.83483574611083,-0.3987375879025308,-0.8452221555987993,-1.2758288795035,-1.1808349462034329,14.597973535575715,0.21875,0.522289115022943,0.7078124999999993,-0.2716801435741516,1.6873051435741502,0.21806617821292384,1.1975588217870747,-0.30055689562566634,90.9090909090909,1.4749916611439176,0.489746321787075,12,-0.390625,-0.796875,-1.5546875,-1.046875,-0.25,0,-0.008086253369272267,-1.5,11.5625,1.0,11.59375,-1.3333333333333333,11.40625,-0.008086253369272267
7029,2000-12-12,11.59375,11.6875,11.53125,11.5625,352200.0,0.0,-2.3333333333333335,1.0,81.81818181818181,81.84493675621185,-0.29777980702657203,-0.789724521558993,-1.270903221144211,-1.1643815321381368,16.28973689804273,0.15625,0.5348666085756477,0.6468749999999996,-0.3502631747149074,1.6440131747149067,0.14830591264254522,1.145444087357454,-0.23419551650053272,76.92307692307693,-10.712899584711138,0.49856908735745376,12,-0.296875,-0.765625,-1.5546875,-1.046875,-0.03125,1,-0.035040431266846306,13.0,11.59375,-1.5,11.5625,1.0,11.59375,-0.035040431266846306
7030,2000-12-13,11.71875,11.8125,11.625,11.625,776800.0,0.010781671159029615,-3.0,3.0,82.22222222222223,82.79360472242367,-0.33012215094065844,-0.8318522695558244,-1.3843863202869926,-1.2665455034882882,17.942095046747752,0.21875,0.5735437204283613,0.6921874999999993,-0.2828873537393619,1.6672623537393605,0.2046500731303187,1.17972492686968,-0.34375,78.57142857142857,-8.34567383501529,0.4875374268696809,12,-0.359375,-0.828125,-1.6875,-1.171875,-0.03125,2,-0.040000000000000036,-2.3333333333333335,11.59375,13.0,11.59375,-1.5,11.5625,-0.040000000000000036
7031,2000-12-14,11.46875,11.65625,11.28125,11.65625,364200.0,-0.021333333333333315,3.0,-2.0,68.0,82.06290792393025,-0.018366858859526047,-0.5121217996129932,-1.1164700724159946,-0.9994221373474588,19.07436350664084,0.4375,0.5976140188613215,0.38124999999999964,-0.540347583147474,1.3028475831474733,-0.07954879157373718,0.8420487915737365,0.34375,35.294117647058826,-47.9039561036865,0.4607987915737368,12,0.03125,-0.578125,-1.4375,-0.921875,0.0625,3,-0.019073569482288777,-3.0,11.71875,-2.3333333333333335,11.59375,13.0,11.59375,-0.019073569482288777
7032,2000-12-15,11.5,11.5,11.3125,11.375,659400.0,0.0027247956403269047,2.0,-0.6666666666666666,79.54545454545455,82.52242108836145,-0.011650141201812403,-0.4689675795770256,-1.1189969522515923,-1.012195267390947,20.517768370172153,0.1875,0.6114943843500011,0.34999999999999964,-0.49914817998925365,1.199148179989253,-0.074574089994627,0.7745740899946263,0.3125,41.17647058823529,-42.10672488046298,0.42457408999462626,12,0.046875,-0.59375,-1.46875,-0.953125,-0.0625,4,-0.021739130434782594,3.0,11.46875,-3.0,11.71875,-2.3333333333333335,11.59375,-0.021739130434782594
7033,2000-12-18,11.5,11.5,11.40625,11.40625,353800.0,0.0,1.0,0.75,78.57142857142857,81.60897394849923,0.014354272993928774,-0.39573089840005693,-1.0957262337775049,-0.9920338964086088,22.165048270585874,0.09375,0.6132541796402187,0.29062500000000036,-0.47379234777480406,1.0550423477748048,-0.09158367388740096,0.6728336738874017,0.3018750000000008,41.17647058823529,-41.90683153266839,0.38220867388740204,12,0.046875,-0.53125,-1.421875,-0.953125,-0.0625,0,-0.016304347826086918,2.0,11.5,3.0,11.46875,-3.0,11.71875,-0.016304347826086918
7034,2000-12-19,11.46875,11.5625,11.4375,11.5,1134600.0,-0.0027173913043477826,-1.6666666666666667,-0.3333333333333333,73.6842105263158,80.21005180654304,0.07286246703921684,-0.3011629332294561,-1.044111156332466,-0.9405995604315507,23.536836321105252,0.125,0.5982290140680817,0.20937499999999964,-0.4780053723673774,0.8967553723673767,-0.13431518618368798,0.5530651861836873,0.3227125000000015,35.294117647058826,-44.976288662374714,0.34369018618368824,12,0.078125,-0.5,-1.359375,-0.921875,0.13125038146972656,1,-0.010899182561307952,1.0,11.5,2.0,11.5,3.0,11.46875,-0.010899182561307952
7035,2000-12-20,11.71875,11.71875,11.40625,11.46875,1547400.0,0.021798365122615904,1.5,-8.0,75.60975609756098,78.86454712342602,-0.14320751499258932,-0.49793349719059776,-1.2734434783675184,-1.1672596510924222,24.693740892224536,0.3125,0.5792521044508074,0.4093750000000007,-0.25760340847253005,1.0763534084725315,0.07588579576373533,0.7428642042362661,0.06250825000000226,100.0,21.30715226118882,0.33348920423626516,12,-0.171875,-0.75,-1.609375,-1.171875,-0.06875038146972656,2,-0.013333333333333308,-1.6666666666666667,11.46875,1.0,11.5,2.0,11.5,-0.013333333333333308
7036,2000-12-21,12.0625,12.0625,11.625,11.71875,538400.0,0.029333333333333433,1.5454545454545454,1.375,78.26086956521739,78.03638977352955,-0.4620637248499051,-0.7834004119713942,-1.5870680974498388,-1.487928767891324,25.694963568268342,0.4375,0.5543483858464953,0.6906250000000007,-0.013539071416468929,1.3947890714164703,0.3385429642917668,1.0427070357082346,-0.78125,100.0,23.010850836657497,0.3520820357082347,12,-0.390625,-0.96875,-1.953125,-1.515625,-0.6525001525878906,3,-0.031088082901554404,1.5,11.71875,-1.6666666666666667,11.46875,1.0,11.5,-0.031088082901554404
7037,2000-12-22,11.9375,12.03125,11.84375,12.03125,382600.0,-0.010362694300518172,3.0,-0.2727272727272727,70.2127659574468,76.43609881153645,-0.31097867284375447,-0.6083720048542531,-1.4307592372898021,-1.3423363254976248,26.648776949293012,0.21875,0.5269486920687534,0.5140624999999996,-0.19752943057400074,1.225654430574,0.15826653471299856,0.8698584652870007,-0.640625,80.95238095238095,5.190748109219314,0.35579596528700064,12,-0.265625,-0.796875,-1.8359375,-1.390625,-0.46249961853027344,4,-0.03403141361256545,1.5454545454545454,12.0625,1.5,11.71875,-1.6666666666666667,11.46875,-0.03403141361256545
7038,2000-12-26,12.3125,12.3125,11.90625,12.0,271000.0,0.03141361256544495,1.6,-3.3333333333333335,76.27118644067798,75.8197659918138,-0.6406760191268823,-0.9016153304672514,-1.778514238802389,-1.6989697370106818,28.304915014140143,0.40625,0.4835155952799326,0.8078125000000007,0.07914804262094322,1.5364769573790582,0.44348027131047196,1.1721447286895295,-1.0003124999999997,100.0,24.444043200946936,0.3643322286895285,12,-0.515625,-1.046875,-2.2109375,-1.765625,-0.9375,1,-0.07106598984771573,3.0,11.9375,1.5454545454545454,12.0625,1.5,11.71875,-0.07106598984771573
7039,2000-12-27,12.28125,12.3125,12.09375,12.3125,216000.0,-0.0025380710659898,13.0,-0.1,74.13793103448276,74.9215114153983,-0.5606016744235838,-0.7902842880209384,-1.7127685899560596,-1.6487246725409648,30.336758149944508,0.21875,0.447932411789596,0.6999999999999993,-0.016465189957759918,1.4164651899577585,0.3417674050211197,1.058232594978879,-0.9290500000000002,96.55172413793103,21.177975906095128,0.3582325949788793,12,-0.484375,-1.015625,-2.1796875,-1.734375,-0.90625,2,-0.06870229007633588,1.6,12.3125,3.0,11.9375,1.5454545454545454,12.0625,-0.06870229007633588
7040,2000-12-28,12.375,12.375,12.1875,12.28125,299000.0,0.007633587786259444,3.0,-3.0,72.72727272727273,75.44676394065084,-0.6162816564814708,-0.8098803683895817,-1.7702223323665578,-1.7258602137109165,32.180235713353184,0.1875,0.42106148186584136,0.7203125000000004,-0.0058647995590668245,1.4464897995590675,0.35722385022046765,1.083401149779533,-0.9843880000000009,100.0,26.068090184835867,0.3630886497795333,12,-0.53125,-1.0,-2.21875,-1.828125,-0.8950004577636719,3,-0.06262623180042615,13.0,12.28125,1.6,12.3125,3.0,11.9375,-0.06262623180042615
7041,2000-12-29,12.21875,12.34375,12.1875,12.28125,238800.0,-0.012626262626262652,-1.5,-0.6666666666666666,67.79661016949154,74.14133678776606,-0.38270121422860015,-0.5929673114624237,-1.5747136230871028,-1.5541098825615656,33.6922721890104,0.1875,0.4074236472747721,0.5062499999999996,-0.20537804447574892,1.2178780444757482,0.15043597776212536,0.8620640222378739,-0.7690747200000008,70.58823529411765,-1.776725993253791,0.3558140222378741,12,-0.328125,-0.71875,-1.9921875,-1.671875,-0.6637496948242205,4,-0.04654734579803388,3.0,12.375,13.0,12.28125,1.6,12.3125,-0.04654734579803388
7042,2001-01-02,11.84375,12.28125,11.8125,12.28125,280200.0,-0.03069053708439895,1.1428571428571428,7.0,55.714285714285715,71.60165424808352,0.051615507716146425,-0.18045639986195816,-1.1619881469620132,-1.1636369021046171,34.02703216687484,0.46875,0.3739699366835829,0.1015625,-0.5776261970381498,0.7807511970381498,-0.23803184851907488,0.4411568485190749,-0.3385552368000013,5.555555555555555,-61.80076918054205,0.33959434851907505,1,0.046875,-0.34375,-1.5078125,-1.296875,-0.23875045776367188,1,-0.036622704176286325,-1.5,12.21875,3.0,12.375,13.0,12.28125,-0.036622704176286325
7043,2001-01-03,12.0625,12.34375,11.84375,11.875,1183800.0,0.01846965699208436,-3.0,-0.42857142857142855,59.740259740259745,70.05232638296619,-0.0882312815859354,-0.3611130030771683,-1.337678089062102,-1.364611628097288,33.92542923186803,0.5,0.387243279408894,0.2843750000000007,-0.3819866352608692,0.9507366352608706,-0.048805817630434234,0.6175558176304357,-0.505116922592002,44.44444444444444,-20.805273553717683,0.3331808176304352,1,-0.171875,-0.5625,-1.7109375,-1.546875,-0.3824996948242205,2,-0.04870463158800198,1.1428571428571428,11.84375,-1.5,12.21875,3.0,12.375,-0.04870463158800198
7044,2001-01-04,11.5,12.0,11.1875,11.96875,930800.0,-0.04663212435233166,2.0588235294117645,-2.5,46.15384615384615,66.7794475003312,0.5354790421235816,0.22524128888792205,-0.7377665251931553,-0.7932897282504712,33.14792382262745,0.875,0.37152775914473857,-0.2859374999999993,-0.93427640737481,0.3624014073748114,-0.6101069536874046,0.03823195368740606,0.875,26.31578947368421,-35.71011132805087,0.32416945368740524,1,0.28125,0.0,-1.1484375,-1.015625,0.19999980926513494,3,-0.010869565217391353,-3.0,12.0625,1.1428571428571428,11.84375,-1.5,12.21875,-0.010869565217391353
7045,2001-01-05,11.375,11.6875,11.3125,11.5,5321600.0,-0.010869565217391353,-2.0,0.26666666666666666,48.27586206896552,63.447780000747656,0.6778761626083885,0.3665745456644718,-0.5730138217388898,-0.6640969228166114,32.00096835285613,0.375,0.35776861726192877,-0.4093750000000007,-1.061705084753001,0.24295508475299954,-0.7355400423765008,-0.08320995762350059,0.9762500000000003,16.216216216216218,-47.15904279065389,0.32616504237650057,1,0.40625,0.203125,-1.0234375,-0.890625,0.30000019073486506,4,0.0,2.0588235294117645,11.5,-3.0,12.0625,1.1428571428571428,11.84375,0.0
7046,2001-01-08,11.25,11.40625,11.1875,11.25,523200.0,-0.01098901098901095,-2.5,-0.0,45.55555555555556,60.70808995609307,0.754887076262623,0.4896034504376683,-0.40587170947259743,-0.5355884200958609,30.616434909894625,0.21875,0.35629363633675126,-0.5171875000000004,-1.2076640111864219,0.17328901118642115,-0.8624257555932111,-0.1719492444067896,1.0779750000000003,5.405405405405405,-58.267180707854024,0.34523825559321053,1,0.53125,0.390625,-0.859375,-0.828125,0.375,0,0.020444403754340312,-2.0,11.375,2.0588235294117645,11.5,-3.0,12.0625,0.020444403754340312
7047,2001-01-09,11.21875,11.25,11.15625,11.21875,278800.0,-0.002777777777777768,2.0,0.0,45.054945054945065,57.23961869101164,0.7526049448422079,0.5204646236065393,-0.3339887159415458,-0.49947909539530855,29.189350213811416,0.09375,0.3298013836923719,-0.53125,-1.2592722849395415,0.19677228493954146,-0.8952611424697707,-0.16723885753022927,1.086415500000001,5.263157894736842,-58.72465320490729,0.36401114246977084,1,0.546875,0.421875,-0.765625,-0.890625,0.45625019073486506,1,0.029972172049094636,-2.5,11.25,-2.0,11.375,2.0588235294117645,11.5,0.029972172049094636
7048,2001-01-10,11.5,11.5,11.25,11.25,385200.0,0.025069637883008422,1.0,100.0,50.5050505050505,54.61374307663028,0.38440579371639316,0.2443594260666373,-0.5735221136363897,-0.7731870360460391,28.014515127290363,0.28125,0.27202301283501384,-0.2453125000000007,-0.9787578101809888,0.4881328101809874,-0.6120351550904939,0.12141015509049247,0.759208880000001,40.74074074074074,-25.76638375896284,0.3667226550904939,1,0.265625,0.265625,-0.953125,-1.140625,0.10999965667724432,2,0.00913039497707202,2.0,11.21875,-2.5,11.25,-2.0,11.375,0.00913039497707202
7049,2001-01-11,11.1875,11.5,10.75,11.4375,1220400.0,-0.02717391304347827,3.0,-1.0,41.584158415841586,51.153397042026825,0.587190818011333,0.5532279715354065,-0.23718820817916253,-0.45438660707803,26.91464829320268,0.75,0.22565840456893405,-0.5374999999999996,-1.310076857018231,0.23507685701823178,-0.9237884285091145,-0.15121157149088482,1.0275905248000008,46.666666666666664,-14.959256034536118,0.3862884285091154,1,0.359375,0.375,-0.484375,-0.734375,0.6125001907348651,3,0.044022373646997126,1.0,11.5,2.0,11.21875,-2.5,11.25,0.044022373646997126
7050,2001-01-12,11.25,11.25,11.15625,11.25,421800.0,0.005586592178770999,1.0,-0.0,35.86956521739131,47.60594760290457,0.3892625931499101,0.47833425566308563,-0.27463664376151264,-0.5106577538573447,25.436047811816554,0.09375,0.12325404164405285,-0.45156249999999964,-1.2528451374830194,0.3497201374830201,-0.8522038187415095,-0.05092118125848977,0.8771850933120007,66.66666666666666,9.486062406208248,0.4006413187415098,1,0.296875,0.3125,-0.4140625,-0.796875,0.5,4,0.03999998304578978,3.0,11.1875,1.0,11.5,2.0,11.21875,0.03999998304578978
7051,2001-01-16,11.25,11.25,10.96875,11.21875,805600.0,0.0,17.0,100.0,37.5,45.582138079095046,0.26529249736189975,0.4860245094399751,-0.25410574552575227,-0.5038666906909484,25.779066450272364,0.28125,0.02012260860164794,-0.4406250000000007,-1.261031871138151,0.37978187113814954,-0.8508284355690758,-0.030421564430925585,0.7945539877132806,66.66666666666666,11.976958006247244,0.4102034355690755,1,0.296875,0.3125,-0.3515625,-0.765625,0.48999977111816406,1,0.037777794731987946,1.0,11.25,3.0,11.1875,1.0,11.5,0.037777794731987946
7052,2001-01-17,11.25,11.4375,11.1875,11.25,228000.0,0.0,-3.0,0.0,27.631578947368425,42.0145068798849,0.192450018422214,0.49153613640490335,-0.2321441096094965,-0.4970066833100084,25.923237173641322,0.25,-0.0940186178052489,-0.42812499999999964,-1.2681447757698159,0.4118947757698166,-0.8481348878849087,-0.008115112115090639,0.7168807484504836,66.66666666666666,16.97688918151239,0.42000988788490856,1,0.125,0.3125,-0.2890625,-0.703125,0.39999961853027344,2,0.03333333333333344,17.0,11.25,1.0,11.25,3.0,11.1875,0.03333333333333344
7053,2001-01-18,11.3125,11.4375,11.09375,11.3125,660600.0,0.005555555555555536,1.75,0.0,29.870129870129873,40.20520507058309,0.01382868945583482,0.4366564762415486,-0.26848111177187484,-0.5532115441233998,26.15539066815907,0.34375,-0.1972106988990543,-0.3562499999999993,-1.2087328289674648,0.49623282896746623,-0.7824914144837312,0.06999141448373258,0.5813679035434554,75.0,29.947536373531676,0.4262414144837327,1,-0.09375,0.25,-0.3515625,-0.765625,0.2974996566772443,3,0.03204421575556826,-3.0,11.25,17.0,11.25,1.0,11.25,0.03204421575556826
7054,2001-01-19,11.34375,11.4375,11.25,11.3125,309400.0,0.0027624309392264568,-1.4,100.0,28.0,37.952331507364704,-0.046842174676067216,0.41693827524476745,-0.266620951658604,-0.5754259112270681,26.194660790699853,0.1875,-0.2537510099270417,-0.31874999999999964,-1.1792023749016245,0.5417023749016252,-0.7489761874508112,0.11147618745081189,0.4814858293308486,80.0,40.16726577257475,0.43022618745081226,1,-0.21875,0.21875,-0.34375,-0.796875,0.30624961853027344,4,0.0234710441147985,1.75,11.3125,-3.0,11.25,17.0,11.25,0.0234710441147985
7055,2001-01-22,11.5625,11.6875,11.375,11.46875,266200.0,0.019283746556473913,-1.2222222222222223,3.0,36.363636363636374,36.93100715270702,-0.26395608618053856,0.19592752749657194,-0.44601393255431354,-0.7862713932103773,25.46383899943526,0.34375,-0.3414900144971771,-0.09218749999999964,-0.953326538761516,0.7689515387615167,-0.5227570193807587,0.3383820193807594,0.198221679570997,82.6086956521739,44.738587698924945,0.43056951938075816,1,-0.34375,0.0,-0.5,-0.984375,0.04749965667724432,0,0.020540557036528906,-1.4,11.34375,1.75,11.3125,-3.0,11.25,0.020540557036528906
7056,2001-01-23,11.6875,11.875,11.5,11.5,345600.0,0.0108108108108107,-3.0,2.0,46.3768115942029,37.077881212624554,-0.3580199649765863,0.04362992703353186,-0.5324152511559177,-0.9005638644733089,23.67176169034882,0.375,-0.34570810587842615,0.05156249999999929,-0.7882553354325932,0.8913803354325918,-0.36834641771629784,0.4714714177162964,-0.9375,76.0,32.636065435015134,0.4199089177162964,1,-0.375,-0.125,-0.5625,-1.046875,0.08250045776367188,1,0.005347593582887722,-1.2222222222222223,11.5625,-1.4,11.34375,1.75,11.3125,0.005347593582887722
7057,2001-01-24,11.53125,11.71875,11.5,11.59375,300000.0,-0.013368983957219305,-2.5,-0.3333333333333333,37.3134328358209,35.61214591604348,-0.1707347274797364,0.17695685679475126,-0.3416086923167203,-0.7349051903147448,21.782838296658777,0.21875,-0.3523602336485787,-0.08437499999999964,-0.9130599521984557,0.7443099521984564,-0.4987174760992268,0.3299674760992275,-0.7587499999999991,56.00000000000001,12.245113843652085,0.414342476099228,1,-0.21875,0.03125,-0.3359375,-0.890625,0.18875026702880682,2,0.018102961180979094,-3.0,11.6875,-1.2222222222222223,11.5625,-1.4,11.34375,0.018102961180979094
7058,2001-01-25,11.4375,11.59375,11.3125,11.5,746000.0,-0.008130081300813052,1.25,1.0,48.07692307692308,36.33356421171921,-0.0969813121366947,0.21269809662058314,-0.21770877542133604,-0.6356889628973637,19.323381214984312,0.28125,-0.34164792130055766,-0.13437500000000036,-0.8979850634142554,0.6292350634142547,-0.5161800317071279,0.24743003170712718,-0.642949999999999,30.0,-15.301489814525155,0.38180503170712715,1,-0.015625,0.125,-0.2109375,-0.796875,0.0625,3,0.018579201620133157,-2.5,11.53125,-3.0,11.6875,-1.2222222222222223,11.5625,0.018579201620133157
7059,2001-01-26,11.4375,11.53125,11.25,11.46875,360800.0,0.0,2.6,0.5,52.08333333333334,38.13509400237943,-0.06458082091958062,0.15414868864730025,-0.1879446675867804,-0.631664161452349,16.792597639748216,0.28125,-0.325104066688894,-0.09218749999999964,-0.780277856578218,0.5959028565782187,-0.43623267828910883,0.25185767828910954,-0.6213409999999993,30.0,-18.19651307938088,0.3440451782891089,1,-0.015625,0.125,-0.1796875,-0.796875,0.10249996185302734,4,0.015081937195824624,1.25,11.4375,-2.5,11.53125,-3.0,11.6875,0.015081937195824624
7060,2001-01-29,11.600000381469727,11.699999809265135,11.425000190734865,11.475000381469727,225800.0,0.014207683625768519,-1.4444369092527514,-4.0,61.38212340263468,40.788663269338834,-0.1924508044062847,-0.07313959552396554,-0.31011952089053807,-0.7886549757094841,13.809939509094955,0.2749996185302699,-0.34471932942347294,0.10906286239623952,-0.4546343440399667,0.6727600688324458,-0.1727857408218636,0.39091146561434265,-0.7626645614697267,56.00006103515624,2.2920007671464973,0.28184860321810273,1,-0.11562538146972656,-0.03750038146972656,-0.34218788146972656,-0.9593753814697266,-0.015000343322753906,0,0.004310278915198751,2.6,11.4375,1.25,11.4375,-2.5,11.53125,0.004310278915198751
7061,2001-01-30,11.649999618530273,12.0,11.425000190734865,11.71500015258789,843400.0,0.004310278915198751,-1.2330116144706909,-0.5200042724609375,63.85541282694569,44.81353370040298,-0.20086637985868983,-0.1770082015871388,-0.3224105493846654,-0.8372887287967608,10.888873232041847,0.5749998092651349,-0.30368005214732463,0.18749961853027308,-0.2687436134262189,0.643742850486765,-0.0406219974479729,0.41562123450851907,-0.7919105149302741,53.333282470703125,-6.234110979339718,0.22812161597824568,1,-0.10312461853027344,-0.08749961853027344,-0.39218711853027344,-1.0093746185302734,-0.06999969482421875,1,-0.00343347323285792,-1.4444369092527514,11.600000381469727,2.6,11.4375,1.25,11.4375,-0.00343347323285792
7062,2001-01-31,11.40999984741211,11.649999618530273,11.225000381469727,11.649999618530273,246200.0,-0.020600839397146853,2.5416636864315856,3.6922738343261248,47.02969673774009,46.720152241248556,0.07176277683609911,0.030387958129301396,-0.046713926434575725,-0.5993010915935066,9.535090119066506,0.4249992370605469,-0.2522969230590917,-0.03081264495849645,-0.4505237500201211,0.38889846010312823,-0.24066819748930968,0.17904290757231678,-0.5062343079561096,23.870910580990984,-36.5049678999615,0.2098555525308124,1,0.2025003433227539,0.15250015258789062,-0.027187347412109375,-0.6443748474121094,0.19999980926513494,2,0.03155132472970301,-1.2330116144706909,11.649999618530273,-1.4444369092527514,11.600000381469727,2.6,11.4375,0.03155132472970301
7063,2001-02-01,11.475000381469727,11.475000381469727,11.125,11.40999984741211,328400.0,0.005696804112785392,9.769154024472549,-0.27083581686256747,61.341238610456934,50.42473430907712,0.036025471140426646,-0.08525434329299664,-0.07654117508841729,-0.6701974860917872,7.936158420167294,0.35000038146972656,-0.20381401115401765,0.06356287002563477,-0.23876611431259143,0.36589185436386096,-0.08760162214347744,0.21472736219474697,-0.5273854635919673,40.00004359654018,-21.196618421769244,0.15116449216911285,2,0.08749961853027344,0.08749961853027344,-0.06875038146972656,-0.7093753814697266,0.12999916076660156,3,0.02135075184439339,2.5416636864315856,11.40999984741211,-1.2330116144706909,11.649999618530273,-1.4444369092527514,11.600000381469727,0.02135075184439339
7064,2001-02-02,11.375,11.475000381469727,11.359999656677244,11.475000381469727,151200.0,-0.00871462990373495,1.3000057220241061,-1.5384547668652249,54.789270910674716,52.47202703652582,0.15748618972181383,0.0051660616754656274,0.05315850039392522,-0.576609590220265,8.171669507869305,0.11500072479248225,-0.1307650886243863,-0.030187511444092152,-0.32996514763928353,0.2695901247510992,-0.18007632954168784,0.11970130665350354,-0.385289678837351,28.57142857142857,-30.614182358670504,0.14988881809759588,2,0.1875,0.1875,0.15625,-0.484375,0.27499961853027344,4,0.01098901098901095,9.769154024472549,11.475000381469727,2.5416636864315856,11.40999984741211,-1.2330116144706909,11.649999618530273,0.01098901098901095
7065,2001-02-05,11.375,11.454999923706055,11.25,11.324999809265135,234400.0,0.0,-1.0500011920940324,-0.5000000000000178,54.789270910674716,53.40674473835602,0.14314558654903742,0.005445242067713352,0.07541064923762697,-0.5829624180619195,8.532365330021504,0.2049999237060547,-0.06428349502227881,-0.030187511444092152,-0.32996514763928353,0.2695901247510992,-0.18007632954168784,0.11970130665350354,-0.3448780916838565,28.57142857142857,-28.442329637647873,0.14988881809759588,2,0.1875,0.1875,0.15625,-0.484375,0.010000228881835938,0,0.014505491151914462,1.3000057220241061,11.375,9.769154024472549,11.475000381469727,2.5416636864315856,11.40999984741211,0.014505491151914462
7066,2001-02-06,11.479999542236328,11.69499969482422,11.329999923706055,11.425000190734865,333000.0,0.009230728987809078,-1.979591360095927,1.0999828339277133,58.15601301867037,55.722586980894846,0.006276806615673536,-0.08584093411745997,-0.008680154298538412,-0.6922717958943565,8.471255638452922,0.36499977111816584,0.010087787555070449,0.06331205368041992,-0.22895141246102213,0.355575519821862,-0.0828196793903011,0.20944378675114095,-0.4110825102528306,62.2806547897898,6.219915108922734,0.1461317330707211,2,0.08250045776367188,0.06687545776367188,0.12937545776367188,-0.5581245422363281,-0.17999935150146307,1,0.009146385025917025,-1.0500011920940324,11.375,1.3000057220241061,11.375,9.769154024472549,11.475000381469727,0.009146385025917025
7067,2001-02-07,11.55500030517578,11.619999885559082,11.399999618530273,11.449999809265135,439600.0,0.006533167763945746,-1.1463348824659958,1.9091224358863823,58.523732904263824,56.883343628377155,-0.07263950196032987,-0.14161997463493314,-0.06449187532472855,-0.7701920761593151,8.314382231915108,0.2200002670288086,0.04937420486901267,0.12150030136108292,-0.16135475070390726,0.4043553534260731,-0.01992722467141128,0.2629278273935771,-0.4488399544716213,75.43869042041948,20.874193195831282,0.1414275260324948,2,0.007499694824220526,-0.008125305175779474,0.14031219482422053,-0.6331253051757795,-0.2049999237060529,2,0.0021635324855056037,-1.979591360095927,11.479999542236328,-1.0500011920940324,11.375,1.3000057220241061,11.375,0.0021635324855056037
7068,2001-02-08,11.604999542236328,11.649999618530273,11.539999961853027,11.5600004196167,146400.0,0.0043270649710112075,-1.5882260543706312,0.4285610484918393,59.063298175032756,57.65889527745487,-0.10770678766596475,-0.1932580185899866,-0.08727339325296413,-0.8249703791047001,8.767492908527288,0.1099996566772461,0.04972757012403939,0.16624956130981516,-0.12555850620481834,0.45805762882444867,0.02034552755249841,0.3121535950671319,-0.4630856055603356,79.77523273955426,27.25381777051762,0.1459040337573163,2,-0.042499542236328125,-0.058124542236328125,0.09031295776367188,-0.6831245422363281,-0.30499935150146307,3,0.000430858650422028,-1.1463348824659958,11.55500030517578,-1.979591360095927,11.479999542236328,-1.0500011920940324,11.375,0.000430858650422028
7069,2001-02-09,11.68000030517578,11.725000381469727,11.604999542236328,11.604999542236328,325400.0,0.006462797578447699,-2.1999898275774377,1.6667161174101544,54.527947973139774,56.897320229733204,-0.1616954029771147,-0.2418709234183929,-0.1356386213031051,-0.9022419480049475,8.201467582579426,0.12000083923339844,0.08712233895933252,0.21662530899047638,-0.06896515700525185,0.5022157749862046,0.07383007599261227,0.3594205419883405,-0.5037629259668268,90.52630733585735,40.08357285429247,0.14279523299786379,2,-0.11750030517577947,-0.3050003051757795,0.015312194824220526,-0.7581253051757795,-0.45000076293945135,4,-0.006421298029094746,-1.5882260543706312,11.604999542236328,-1.1463348824659958,11.55500030517578,-1.979591360095927,11.479999542236328,-0.006421298029094746
7070,2001-02-12,11.699999809265135,11.789999961853027,11.5649995803833,11.6899995803833,287600.0,0.0017122862642813264,1.3684184108818953,0.1333350287370732,50.52410096710955,55.41606335641808,-0.1855285657029988,-0.23866551202265818,-0.1332582026603646,-0.918930308211765,7.674431751264025,0.22500038146972656,0.10468716640438025,0.21412482261657573,-0.07158998348520207,0.4998396287183535,0.07126741956568772,0.35698222566746374,-0.49081192522453954,80.4347510599256,31.852354965590465,0.14285740305088887,2,-0.24249982833862127,-0.32499980926513494,-0.05937480926513494,-0.7781248092651349,-0.5999994277954084,0,-0.0042735206452966246,-2.1999898275774377,11.68000030517578,-1.5882260543706312,11.604999542236328,-1.1463348824659958,11.55500030517578,-0.0042735206452966246
7071,2001-02-13,11.675000190734865,11.875,11.630000114440918,11.699999809265135,278600.0,-0.002136719567334744,-3.2608760552634632,-2.4999046347511853,56.77268442425926,56.49861754380909,-0.17501429483524866,-0.18993128756838118,-0.09074490879546282,-0.8882364349865863,6.76340040973095,0.24499988555908203,0.11543243293406213,0.16787519454956268,-0.10698614462097211,0.44273653372009747,0.030444524964295283,0.3053058641348301,-0.4341798220558939,57.89481081124529,9.827246223287126,0.13743066958526748,2,-0.17500019073486506,-0.30000019073486506,0.004687309265134942,-0.7531251907348651,-0.7600002288818377,1,-0.024839396755056975,1.3684184108818953,11.699999809265135,-2.1999898275774377,11.68000030517578,-1.5882260543706312,11.604999542236328,-0.024839396755056975
7072,2001-02-14,11.625,11.675000190734865,11.404999732971193,11.675000190734865,351800.0,-0.004282671513319958,9.79997711190295,2.000038147555097,59.213759904623224,56.26223102093869,-0.10203964401578958,-0.11636253500071447,-0.02949556547079979,-0.8302800620405257,6.140939616265751,0.2700004577636719,0.09517615856148787,0.09912500381469691,-0.15202250694823327,0.3502725145776271,-0.02644875156676818,0.224698759196162,-0.3538124460681882,46.80854085883376,-3.3980316001901727,0.12557375538146537,2,-0.0625,-0.25,0.0859375,-0.703125,-0.8149995803833008,2,-0.02795697284001164,-3.2608760552634632,11.675000190734865,1.3684184108818953,11.699999809265135,-2.1999898275774377,11.68000030517578,-0.02795697284001164
7073,2001-02-15,11.675000190734865,11.699999809265135,11.449999809265135,11.649999618530273,270400.0,0.0043010916761174744,5.6666836209201685,-0.5000095367068021,61.1241295210189,56.966104199865825,-0.13486933219333963,-0.14526023321128356,-0.0704559689763915,-0.8759443363416839,5.2835732942646265,0.25,0.06597717126695635,0.13100018501281951,-0.10730334015478782,0.36930371018042685,0.011848422429016736,0.2501519475966223,-0.37466013896032635,57.44687326893013,4.4908014715076945,0.11915176258380338,2,-0.11250019073486506,-0.30000019073486506,0.028124809265134942,-0.7531251907348651,-0.6350002288818377,3,-0.027837242308831334,9.79997711190295,11.625,-3.2608760552634632,11.675000190734865,1.3684184108818953,11.699999809265135,-0.027837242308831334
7074,2001-02-16,11.609999656677244,11.75,11.475000381469727,11.625,240200.0,-0.005567497472865557,1.075466130210564,-0.6000000000000284,50.515426415198135,56.491232589257315,-0.03690998835116055,-0.06249432687702594,0.0030154212557569338,-0.8059438949097508,4.438022492261205,0.27499961853027344,0.08550057712785453,0.052687168121336114,-0.1675792510218237,0.2729535872644959,-0.0574460414502429,0.16282037769291513,-0.2816732069736876,43.61698026301046,-8.584164907408336,0.11013320957157983,2,-0.007499694824216974,-0.23499965667724432,0.15562534332275568,-0.6881246566772443,-0.27999973297118963,4,-0.026701074514165923,5.6666836209201685,11.675000190734865,9.79997711190295,11.625,-3.2608760552634632,11.675000190734865,-0.026701074514165923
7075,2001-02-20,11.800000190734865,11.84000015258789,11.524999618530273,11.609999656677244,285400.0,0.016365248895450657,1.3333333333333333,-12.666412359334995,56.756773011226755,56.33576147731913,-0.1791208062769094,-0.2464239267512358,-0.17814665318593548,-0.990287891106922,4.474203522311884,0.3150005340576172,0.08278049239480367,0.23081269264221405,-0.01478314421783189,0.47640852950226,0.10801477421219197,0.3536106110722361,-0.4448067990194513,84.04260283951326,30.66341188772674,0.12279791843002276,2,-0.16250038146972834,-0.31562519073486506,-0.24531269073486506,-0.8312501907348651,-0.48000049591064453,1,-0.04830513892246291,1.075466130210564,11.609999656677244,5.6666836209201685,11.675000190734865,9.79997711190295,11.625,-0.04830513892246291
7076,2001-02-21,11.75,11.920000076293945,11.725000381469727,11.75,140000.0,-0.004237304231073158,-6.800106813153277,0.0,68.4782293208608,57.44181663471879,-0.09699321355887314,-0.20185028342139866,-0.12575138973523536,-0.9298747509162038,4.994212164611386,0.19499969482421875,0.09812164576681681,0.17768750190734828,-0.07571346883918473,0.4310884726538813,0.050987016534081775,0.3043879872806148,-0.36901434395320365,66.99029845356709,9.470437494041434,0.12670048537326634,2,-0.08750009536743164,-0.265625,-0.1953125,-0.640625,-0.39999961853027344,2,-0.05531911647066157,1.3333333333333333,11.800000190734865,1.075466130210564,11.609999656677244,5.6666836209201685,11.675000190734865,-0.05531911647066157
7077,2001-02-22,11.739999771118164,11.774999618530273,11.619999885559082,11.75,346600.0,-0.0008510833090924486,4.1667037543313095,-100.0,65.31785407157491,58.136767289890145,-0.06480615570368009,-0.1848885147636441,-0.11241547542551267,-0.9094140091021057,5.39474759235116,0.1549997329711914,0.11577950272056192,0.15724978446960414,-0.10603365947812371,0.420533228417332,0.025608062495740214,0.28889150644346806,-0.3342535413132399,61.702084487380205,1.8848675382650981,0.13164172197386434,2,-0.0774998664855957,-0.19312477111816406,-0.18531227111816406,-0.5681247711181641,-0.24499988555908203,3,-0.07027255752548967,-6.800106813153277,11.75,1.3333333333333333,11.800000190734865,1.075466130210564,11.609999656677244,-0.07027255752548967
7078,2001-02-23,11.649999618530273,11.850000381469727,11.350000381469727,11.725000381469727,259600.0,-0.007666111954218402,2.076915853844619,7.499904634751097,66.0818217713995,59.420531045252325,0.03603836134876737,-0.08237559860594246,-0.021064107472859916,-0.811990118450094,5.344703441219634,0.5,0.11889435441610452,0.056624650955200195,-0.19901838400759253,0.3122676859179929,-0.07119686652619528,0.18444616843659567,0.35000038146972656,52.631473277027474,-10.678021275449119,0.12782151748139597,2,-0.0149993896484375,-0.10312461853027344,-0.18124961853027344,-0.47812461853027344,-0.024999618530273438,4,-0.07210293789001387,4.1667037543313095,11.739999771118164,-6.800106813153277,11.75,1.3333333333333333,11.800000190734865,-0.07210293789001387
7079,2001-02-26,11.609999656677244,11.774999618530273,11.5,11.649999618530273,238600.0,-0.00343347323285792,-1.1153875779906026,0.5333273994201956,63.12845173616379,60.821014464036146,0.07271082200499457,-0.03034561571544181,0.019850125827161946,-0.7640999171302632,5.115500874796715,0.27499961853027344,0.11555544053053879,0.007999706268309481,-0.2369149016161618,0.25291431415278076,-0.11445759767392616,0.13045701021054512,0.3770003509521498,45.613932352665294,-21.177191449221404,0.12245730394223554,2,0.02500057220459162,-0.04749965667724432,-0.21937465667724432,-0.4381246566772443,0.010000228881837714,0,-0.04909558240136502,2.076915853844619,11.649999618530273,4.1667037543313095,11.739999771118164,-6.800106813153277,11.75,-0.04909558240136502
7080,2001-02-27,11.649999618530273,11.779999732971193,11.505000114440918,11.609999656677244,236800.0,0.003445302587069765,-1.200005340596559,-1.0,60.24094585899426,61.20637684567337,0.027795447618860436,-0.06999645503544727,-0.022781651368084965,-0.7934020714323626,5.405424531217921,0.2749996185302752,0.10860657029020082,0.0454997062683109,-0.20034791798434526,0.29134733052096706,-0.07742410585801629,0.1684235183946381,0.32426039657592653,52.631473277027474,-14.121705379063549,0.12292381212632773,2,-0.0149993896484375,-0.08749961853027344,-0.30624961853027344,-0.47812461853027344,-0.31999969482421875,1,-0.02746778586286247,-1.1153875779906026,11.609999656677244,2.076915853844619,11.649999618530273,4.1667037543313095,11.739999771118164,-0.02746778586286247
7081,2001-02-28,11.609999656677244,11.649999618530273,11.25,11.550000190734865,859800.0,-0.00343347323285792,4.714305177111717,1.4999880790595208,53.45907422935411,60.56696732619902,0.06437518167289369,-0.03493813641346577,0.02212691003486178,-0.7383375330218982,5.370390178801361,0.39999961853027344,0.10386692758294913,0.0074997425079335045,-0.2374385020124361,0.2524379870283031,-0.1149693797522513,0.1299688647681183,0.35177516575622647,59.9999046326287,-5.421028877809476,0.12246912226018508,2,-0.02499961853027166,-0.04749965667724432,-0.21937465667724432,-0.4381246566772443,-0.21999931335448863,2,-0.024978464291877556,-1.200005340596559,11.649999618530273,-1.1153875779906026,11.609999656677244,2.076915853844619,11.649999618530273,-0.024978464291877556
7082,2001-03-01,11.770000457763672,11.795000076293945,11.5,11.600000381469727,225400.0,0.013781292490771646,1.6818272456932801,2.8333598245225318,59.11604655181847,60.34384699628786,-0.08146073903022533,-0.17558824154799701,-0.13201229855886965,-0.8772006881657575,5.733486201689177,0.2950000762939453,0.10791232316162791,0.14950051307678258,-0.08869231754873752,0.3876933437023027,0.03040409776402342,0.26859692838954174,0.1633033717724608,86.66668785941579,22.108830850512618,0.11909641531275966,3,-0.18500041961669922,-0.20750045776367188,-0.3325004577636719,-0.5981254577636719,-0.7700004577636719,3,-0.035683947320231946,4.714305177111717,11.609999656677244,-1.200005340596559,11.649999618530273,-1.1153875779906026,11.609999656677244,-0.035683947320231946
7083,2001-03-02,11.720000267028807,11.774999618530273,11.574999809265135,11.770000457763672,243800.0,-0.004248104400190078,5.666825616327368,-0.2941186370317285,52.27271988373866,60.5391018261257,-0.027274173220293463,-0.11203632800789087,-0.0766106685767145,-0.8091328469872519,6.120872720063358,0.1999998092651385,0.10461912794636063,0.08725032806396271,-0.14454999922348932,0.31905065535141475,-0.028649835579763305,0.20315049170768873,0.1859714093258802,86.2385690337615,23.93424537606782,0.11590016364372599,3,-0.13500022888183416,-0.15750026702880682,-0.2825002670288068,-0.5481252670288068,-0.38500022888183416,4,-0.019197984329633933,1.6818272456932801,11.770000457763672,4.714305177111717,11.609999656677244,-1.200005340596559,11.649999618530273,-0.019197984329633933
7084,2001-03-05,11.5,11.739999771118164,11.5,11.720000267028807,554600.0,-0.018771353414361314,-1.1818134528603692,4.3999885559516665,40.740773445537165,58.75954631882685,0.1961041813519504,0.12417531516835112,0.14735341638591848,-0.5736577141719952,6.618681543667659,0.23999977111816406,0.09689526455111341,-0.13899993896484375,-0.34706388459037285,0.06906400666068535,-0.2430319117776083,-0.0349679661520792,0.37973280930049924,45.87155321151968,-13.55530956144743,0.10403197281276444,3,0.08500003814697266,0.0625,-0.0078125,-0.3125,-0.125,0,0.010869565217391353,5.666825616327368,11.720000267028807,1.6818272456932801,11.770000457763672,4.714305177111717,11.609999656677244,0.010869565217391353
7085,2001-03-06,11.539999961853027,11.539999961853027,11.25,11.510000228881836,364800.0,0.003478257552437247,18.33350287694313,-0.13636225708427546,43.8356235967093,56.021479016143346,0.12889985141019977,0.10242176019780302,0.1038043205825474,-0.5992900287106355,7.092855517129661,0.28999996185302734,0.08268898142475756,-0.10724997520446777,-0.2815903285385666,0.06709037812963103,-0.19442015187151718,-0.02007979853741837,0.3145435350754511,53.21099472591929,-6.144885777950883,0.08717017666704957,3,0.010000228881835938,0.022500038146972656,-0.047812461853027344,-0.28999996185302734,-0.19999980926513672,1,0.006932402423787343,-1.1818134528603692,11.5,5.666825616327368,11.720000267028807,1.6818272456932801,11.770000457763672,0.006932402423787343
7086,2001-03-07,11.585000038146973,11.75,11.5,11.600000381469727,333000.0,0.0038994866934747296,-1.7026965724507312,-0.5000158947134183,48.16514443751309,54.11562239013648,0.06485315973339922,0.06924143563295893,0.0446230543249424,-0.6270200542607185,7.4936603958491155,0.25,0.08831450331375379,-0.0674999237060554,-0.2262617475956663,0.09126190018355551,-0.14688083565086174,0.011880988238750945,0.2453617189043662,61.46788830287993,0.5031725540243599,0.07938091194480572,3,-0.034999847412109375,-0.022500038146972656,-0.061562538146972656,-0.33500003814697266,-0.2200002670288086,2,-0.02201123121288362,18.33350287694313,11.539999961853027,-1.1818134528603692,11.5,5.666825616327368,11.720000267028807,-0.02201123121288362
7087,2001-03-08,11.579999923706055,11.699999809265135,11.484999656677244,11.524999618530273,229000.0,-0.0004316024535566676,-2.185182045521893,-3.6666030898340645,45.45454545454544,51.823702799374914,0.050031900024753995,0.0803289981696409,0.03912123175615889,-0.6036056887362378,7.932697419557567,0.21500015258789062,0.0702381528733742,-0.07375001907348633,-0.2296474738147971,0.08214743566782445,-0.15169874644414172,0.004198708297169063,0.22714736306323147,62.85717399755133,1.3876811415967012,0.07794872737065525,3,-0.05749988555908203,-0.05749988555908203,-0.025312423706054688,-0.3299999237060547,-0.2650003433227539,3,-0.016407563180923734,-1.7026965724507312,11.585000038146973,18.33350287694313,11.539999961853027,-1.1818134528603692,11.5,-0.016407563180923734
7088,2001-03-09,11.609999656677244,11.635000228881836,11.55500030517578,11.625,470000.0,0.002590650532715122,3.5713195825727833,-0.27273200166461825,50.0,50.36498593980116,0.015378712200805111,0.053464205557924416,-0.013337586309805971,-0.6193205391043879,8.303994053191008,0.07999992370605646,0.04301812840592234,-0.04400029182434295,-0.19958429438385217,0.11158371073516626,-0.12179229310409845,0.033791709455412544,0.17486173862127075,71.99993133544886,7.930499004102884,0.07779200127975484,3,-0.08749961853027166,-0.08749961853027166,-0.022499561309812677,-0.3599996566772443,-0.02499961853027166,4,-0.052540884988434566,-2.185182045521893,11.579999923706055,-1.7026965724507312,11.585000038146973,18.33350287694313,11.539999961853027,-0.052540884988434566
7089,2001-03-12,11.604999542236328,11.664999961853027,11.550000190734865,11.550000190734865,195800.0,-0.00043067309119515507,-3.1818591666524223,-3.6665395130009095,38.18180346951771,47.91397011874822,0.021897754427641303,0.05539761872688587,-0.03031028137819014,-0.5964267807494075,8.420002730198105,0.11499977111816229,0.019251044295476305,-0.04525036811828542,-0.20180812900374434,0.1113073927671735,-0.12352924856101488,0.03302851232444404,0.15846739725024683,70.99990844726562,9.066291096686385,0.07827888044272967,3,-0.08249950408935547,-0.01999950408935547,-0.042499542236328125,-0.3081245422363281,-0.2949991226196289,0,-0.02326579187760358,3.5713195825727833,11.609999656677244,-2.185182045521893,11.579999923706055,-1.7026965724507312,11.585000038146973,-0.02326579187760358
7090,2001-03-13,11.649999618530273,11.649999618530273,11.550000190734865,11.574999809265135,480200.0,0.0038776456759146427,1.666658189540026,1.3636489743546045,43.90242767790064,46.85212050192005,-0.02581728521780491,0.006808674421014516,-0.1002355991993582,-0.6230898800738061,8.34292649387336,0.09999942779540838,0.0014033997073212845,0.0022497177124023438,-0.15255004333371325,0.15704947875851794,-0.07515016281065634,0.07964959823546103,0.0929286433768386,62.26405588164402,0.9300018979127955,0.07739988052305784,3,-0.12749958038330078,-0.06499958038330078,-0.08749961853027344,-0.35312461853027344,-0.3099994659423828,1,-0.023605118243339995,-3.1818591666524223,11.604999542236328,3.5713195825727833,11.609999656677244,-2.185182045521893,11.579999923706055,-0.023605118243339995
7091,2001-03-14,11.385000228881836,11.600000381469727,11.350000381469727,11.524999618530273,595200.0,-0.022746729470010885,-1.380962761126249,-1.8666632758159851,33.488405102819385,44.00460478536459,0.22787278261359134,0.26242257267688274,0.14128250354761285,-0.33911241777669154,8.248799724924087,0.2999992370605469,-0.018406118131233384,-0.24824967384338414,-0.44178405893071826,-0.05471528875605003,-0.3450168663870503,-0.15148248129971797,0.3382109025489921,9.999972752117893,-49.168892976834535,0.09676719254366664,3,0.12749958038330078,0.19999980926513672,0.17749977111816406,-0.08812522888183594,-0.05000019073486328,2,-0.003952575791767443,1.666658189540026,11.649999618530273,-3.1818591666524223,11.604999542236328,3.5713195825727833,11.609999656677244,-0.003952575791767443
7092,2001-03-15,11.300000190734865,11.5,11.270000457763672,11.375,223000.0,-0.0074659671882429945,-2.4074189195871627,0.5357152588555731,33.64489646400962,41.93484662761692,0.2673017244650602,0.33921791235924736,0.21341863406651207,-0.23443796211924273,9.056440182660245,0.22999954223632812,-0.04083882672088812,-0.31699972152709854,-0.5613549277540084,-0.07264451530018867,-0.4391773246405535,-0.1948221184136436,0.4042824954387303,7.594878641773368,-50.23629517833407,0.12217760311345534,3,0.19999980926513494,0.2849998474121076,0.25468730926513494,0.07499980926513494,-0.6500005722045916,3,0.005752175158067141,-1.380962761126249,11.385000228881836,1.666658189540026,11.649999618530273,-3.1818591666524223,11.604999542236328,0.005752175158067141
7093,2001-03-16,11.350000381469727,11.399999618530273,11.265000343322756,11.300000190734865,462800.0,0.004424795565566297,-1.2499900658831005,-0.6666709052299553,37.96300629689453,41.626205833323304,0.1780181134962433,0.2778675586225212,0.14381827113938428,-0.2632753013061784,9.831772817027707,0.13499927520751775,-0.05352687820659696,-0.2507495403289788,-0.5207450337368442,0.019245953078886657,-0.3857472870329115,-0.11575179362504606,0.3361109972569256,21.250029802350458,-36.551574738800056,0.134997746703933,3,0.14999961853027344,0.2349996566772461,0.20468711853027344,0.14999961853027344,-0.49000072479248047,4,-0.003083770917185924,-2.4074189195871627,11.300000190734865,-1.380962761126249,11.385000228881836,1.666658189540026,11.649999618530273,-0.003083770917185924
7094,2001-03-19,11.300000190734865,11.404999732971193,11.135000228881836,11.300000190734865,393800.0,-0.004405303000385219,1.5714350590372559,0.0,33.94499667089258,40.527247286010336,0.21977672065156817,0.319851534868663,0.1913670006240391,-0.19218815824457813,10.628004876191145,0.26999950408935725,-0.08855734579516295,-0.28524975776672257,-0.5867628893243655,0.016263373790920355,-0.4360063235455449,-0.13449319198790022,0.3686667328427209,32.03886551509619,-25.3254781639166,0.15075656577882177,3,0.1424999237060529,0.22749996185302557,0.25468730926513494,0.19999980926513494,-0.31500053405761896,0,0.025221225008985826,-1.2499900658831005,11.350000381469727,-2.4074189195871627,11.300000190734865,-1.380962761126249,11.385000228881836,0.025221225008985826
7095,2001-03-20,11.229999542236328,11.425000190734865,11.225000381469727,11.300000190734865,226800.0,-0.006194747550175461,-4.000059605412216,-100.0,33.03573633331544,38.84620194109948,0.2695225827682677,0.36360169543036847,0.262081970537853,-0.09979660867784723,11.132983890744411,0.1999998092651385,-0.11713517271499718,-0.3267503738403317,-0.6497831888691952,-0.00371755881146818,-0.4882667813547634,-0.16523396632589993,0.40664737965951225,20.42995315717368,-35.08905982685748,0.16151640751443153,3,0.1875004768371582,0.2975006103515625,0.23875045776367188,0.2700004577636719,-0.14999961853027166,1,0.007123854019716269,1.5714350590372559,11.300000190734865,-1.2499900658831005,11.350000381469727,-2.4074189195871627,11.300000190734865,0.007123854019716269
7096,2001-03-21,11.100000381469727,11.364999771118164,11.100000381469727,11.229999542236328,171200.0,-0.011576061092226309,-3.076940006162243,1.8571136633015428,19.26605584855983,35.93636976265664,0.36150579619684997,0.46631596369420336,0.395329319011255,0.05356175142170727,11.543947102152506,0.2649993896484375,-0.11965994870889674,-0.4242495536804203,-0.7929779561533898,-0.055521151207450714,-0.6086137549169042,-0.23988535244393638,0.5065477388452742,0.0,-49.4483645895534,0.18436420123648461,3,0.2824997901916504,0.4099998474121094,0.3162496089935303,0.39999961853027344,-0.06000041961669922,2,0.021621600258574514,-4.000059605412216,11.229999542236328,1.5714350590372559,11.300000190734865,-1.2499900658831005,11.350000381469727,0.021621600258574514
7097,2001-03-22,10.914999961853027,11.125,10.625,11.125,498000.0,-0.016666703897194268,3.7619038968942013,1.6153953372360872,17.142854918544387,32.285575864717124,0.49422938912586645,0.6180269990168448,0.5825026109238891,0.26008480236644616,12.811250350654662,0.5,-0.13542659923911948,-0.5679999828338627,-1.012005511303876,-0.12399445436384937,-0.7900027470688684,-0.3459972185988569,0.6510243393543522,36.249986588958045,-8.191693287976769,0.22200276423500664,3,0.23000001907348633,0.3575000762939453,0.5225000381469727,0.6475000381469727,0.1099996566772461,3,0.03847916424753173,-3.076940006162243,11.100000381469727,-4.000059605412216,11.229999542236328,1.5714350590372559,11.300000190734865,0.03847916424753173
7098,2001-03-23,10.8100004196167,11.125,10.649999618530273,11.024999618530273,304600.0,-0.009619747375473442,1.2891586753347628,1.0238055231356806,18.918928207203223,30.145256391126622,0.5294974279435642,0.6923672891817709,0.6794328062122545,0.38471799052640065,14.395310373337248,0.47500038146972656,-0.1660995306035531,-0.6309995651245117,-1.159389145523754,-0.1026099847252695,-0.8951943553241328,-0.3668047749248906,0.6619214514699419,23.125046938646516,-20.26266698652191,0.2641947901996208,3,0.3274993896484375,0.46249961853027344,0.6587495803833008,0.7524995803833008,0.09499931335449396,4,-0.014801183614764235,3.7619038968942013,10.914999961853027,-3.076940006162243,11.100000381469727,-4.000059605412216,11.229999542236328,-0.014801183614764235
7099,2001-03-26,11.039999961853027,11.220000267028807,10.9350004196167,10.9350004196167,317000.0,0.021276552572463636,-4.42859218891913,-0.48837178355504496,30.769219483137462,28.68601103615294,0.23571199480578997,0.44003616934086764,0.4539445096933825,0.16840425401903758,15.888607186352349,0.4099998474121076,-0.19096753179777437,-0.3725000381469723,-0.923513268065637,0.17851319177169245,-0.6480066531063056,-0.09699342318763904,0.3472297221249505,51.87498286366859,9.327917914335032,0.2755066149593326,3,0.07250022888183594,0.2325000762939453,0.42875003814697266,0.5225000381469727,-0.27499961853027344,0,-0.016304375525157955,1.2891586753347628,10.8100004196167,3.7619038968942013,10.914999961853027,-3.076940006162243,11.100000381469727,-0.016304375525157955
7100,2001-03-27,11.329999923706055,11.399999618530273,11.100000381469727,11.100000381469727,272800.0,0.02626811257745265,-1.6086942099414525,2.1904813805631242,41.74756442552042,29.603695405341938,-0.11672877013671723,0.13157958684564264,0.16990376049701617,-0.10608462547144626,17.17147132833024,0.3599996566772461,-0.22014027272030212,-0.06650009155273473,-0.6069588063482989,0.47395862324282945,-0.33672944895051593,0.20372926584504647,-0.7049999237060547,90.96777686717218,48.71499205472169,0.27022935739778176,3,-0.2674999237060547,-0.05749988555908203,0.15875005722045898,0.2325000762939453,-0.5399999618530273,1,-0.03045015616522251,-4.42859218891913,11.039999961853027,1.2891586753347628,10.8100004196167,3.7619038968942013,10.914999961853027,-0.03045015616522251
7101,2001-03-28,11.31999969482422,11.4399995803833,11.074999809265137,11.375,354600.0,-0.0008826327404389822,2.945954862722052,-0.23913223757317656,41.61289171422736,30.489028210921692,-0.13065866121643843,0.12515662797395244,0.18586986455791,-0.08296886048635876,17.6050131660449,0.36499977111816406,-0.24013131064969606,-0.06200032234191788,-0.5938331828376864,0.4698325381538506,-0.32791675258980213,0.20391610790596637,-0.6794997024536151,85.27608008060037,43.744699726510575,0.26591643024788447,3,-0.28749990463257014,-0.04749965667724787,0.24093770980834783,0.24250030517577947,-0.1700000762939471,2,-0.021201393779886613,-1.6086942099414525,11.329999923706055,-4.42859218891913,11.039999961853027,1.2891586753347628,10.8100004196167,-0.021201393779886613
7102,2001-03-29,11.350000381469727,11.449999809265135,11.085000038146973,11.274999618530273,333000.0,0.002650237407623157,1.6545474722393905,-1.3636426688861587,41.61292763827815,30.89457502663098,-0.17078032245144925,0.06543199465941996,0.1623066671139135,-0.09904743358882406,18.617583636545586,0.3649997711181623,-0.2720324550724822,-0.010999631881713157,-0.5105107699939264,0.4885115062305001,-0.2607552009378189,0.23875593717439259,-0.6775204055786137,87.5000745057884,47.764634076557755,0.24975556905610632,3,-0.3125004768371582,-0.11250019073486328,0.22343707084655762,0.21249961853027344,-0.24000072479248047,3,-0.0273128113830563,2.945954862722052,11.31999969482422,-1.6086942099414525,11.329999923706055,-4.42859218891913,11.039999961853027,-0.0273128113830563
7103,2001-03-30,11.494999885559082,11.875,11.350000381469727,11.350000381469727,870800.0,0.012775286274534947,-6.241398814808968,1.933307054575047,46.74557147960066,32.31686111648744,-0.32748743063344676,-0.10254583548691087,0.023547416145373035,-0.227643398853413,19.062574101263515,0.5249996185302734,-0.26689673738165354,0.14524989128112864,-0.329750954423254,0.6202507369855113,-0.09225053157106267,0.38275031413331995,-0.7758687196655281,59.57443786453963,22.81084741984037,0.23750042285219092,3,-0.24499988555908203,-0.24499988555908203,0.10968756675720215,0.06750011444091797,-0.36999988555908203,4,-0.04088736595980824,1.6545474722393905,11.350000381469727,2.945954862722052,11.31999969482422,-1.6086942099414525,11.329999923706055,-0.04088736595980824
7104,2001-04-02,11.625,11.885000228881836,11.425000190734865,11.600000381469727,541600.0,0.011309274966086358,-1.453333536783868,0.1724117519385963,49.295785242168854,34.12353321747115,-0.4543141506312409,-0.23473615129397984,-0.09958060701999472,-0.33732365779462725,19.26253353640638,0.4600000381469709,-0.25226324547569057,0.2690000057220452,-0.21747578859652172,0.7554758000406121,0.025762108562760844,0.5122379028813295,-0.8133993273779296,67.90122293950529,32.943758639795504,0.2432378971592836,4,-0.36999988555908203,-0.36999988555908203,-0.03406238555908203,-0.0625,-0.47500038146972656,0,-0.06193550684118765,-6.241398814808968,11.494999885559082,1.6545474722393905,11.350000381469727,2.945954862722052,11.31999969482422,-0.06193550684118765
7105,2001-04-03,11.619999885559082,11.675000190734865,11.31999969482422,11.5,255000.0,-0.0004301173712617512,2.086954178121052,4.800068665598535,57.75576248919645,38.400167288652995,-0.43379261740968644,-0.2355100668205683,-0.09467686067530678,-0.31032955189649414,18.823654630972214,0.35500049591064453,-0.2464736578546578,0.25999989509582555,-0.23410189983143326,0.7541016900230844,0.012948997632197035,0.5070507925594541,-0.7010592573110355,67.28392518016783,27.964543842896376,0.24705089746362904,4,-0.36499977111816406,-0.36499977111816406,-0.021249771118164062,-0.05749988555908203,-0.5100002288818359,1,-0.07357999575360508,-1.453333536783868,11.625,-6.241398814808968,11.494999885559082,1.6545474722393905,11.350000381469727,-0.07357999575360508
7106,2001-04-04,11.329999923706055,11.670000076293945,11.270000457763672,11.619999885559082,558400.0,-0.024956967703022914,1.0512782892565016,-2.416668653490054,50.87208512539979,42.14785953385915,-0.12039728159707863,0.036265770884014614,0.18782518114894486,-0.0012955670645204975,19.266579861225843,0.39999961853027344,-0.2382359673537504,-0.01725006103515625,-0.49993389619537076,0.46543377412505826,-0.2585919786152626,0.22409185654495012,-0.3144533353946297,30.624978393321424,-12.182412101534116,0.24134191758010703,4,-0.0625,-0.07499980926513672,0.2687501907348633,0.2325000762939453,-0.1700000762939453,2,-0.047661073741330884,2.086954178121052,11.619999885559082,-1.453333536783868,11.625,-6.241398814808968,11.494999885559082,-0.047661073741330884
7107,2001-04-05,11.390000343322756,11.425000190734865,11.149999618530273,11.380000114440918,4768000.0,0.005295712270144026,5.8750208616453055,-0.0344835524044167,51.156067930257265,45.72976394753182,-0.11838227929460743,-0.0407901073142245,0.12590663592485107,-0.04321674722137203,19.826913283820343,0.2750005722045916,-0.220962056597946,0.052250337600709074,-0.41847643966969095,0.5229771148711091,-0.18311305103449094,0.2876137262359091,-0.28750839095429015,32.65313272021449,-12.349013184918327,0.23536338863519984,4,0.019999980926511896,-0.1350002288818377,0.18374967575073065,0.17249965667724432,-0.2300004959106463,3,-0.021071178012139313,1.0512782892565016,11.329999923706055,2.086954178121052,11.619999885559082,-1.453333536783868,11.625,-0.021071178012139313
7108,2001-04-06,11.0,11.324999809265135,10.725000381469727,11.274999618530273,575600.0,-0.03424059100677623,2.1999969482422084,-27.499332443252793,42.7536208514604,47.061364099567704,0.33682450242894824,0.31744289043825447,0.5124397730849992,0.36078265301010504,20.833027038929604,0.6649999618530291,-0.18401493031795368,-0.3072500228881836,-0.7827271316071318,0.16822708583076462,-0.5449885772476577,-0.06951146852870949,0.8850002288818359,23.706866784834606,-21.987623776680618,0.2377385543594745,4,0.30500030517578125,0.25500011444091797,0.5737500190734863,0.5625,0.15499973297119318,4,0.009999968788840574,5.8750208616453055,11.390000343322756,1.0512782892565016,11.329999923706055,2.086954178121052,11.619999885559082,0.009999968788840574
7109,2001-04-09,11.335000038146973,11.5,11.050000190734863,11.050000190734863,486200.0,0.03045454892245214,-2.157895089076575,-1.036364519104724,52.248404586622016,48.22812411746788,0.05372010774297031,-0.040919957390963546,0.17779377220718473,0.04137282844405732,21.77396510815951,0.5,-0.11321773561836856,0.041249990463256836,-0.4135126624527228,0.49601264337923645,-0.18613133599473386,0.26863131692124753,0.5268001937866202,64.21050306832213,14.687356018685229,0.22738132645799006,4,-0.029999732971191406,-0.07999992370605469,0.23874998092651367,0.22749996185302734,-0.18500041961669922,0,-0.018526690554939163,2.1999969482422084,11.0,5.8750208616453055,11.390000343322756,1.0512782892565016,11.329999923706055,-0.018526690554939163
7110,2001-04-10,11.375,11.5,11.324999809265135,11.324999809265135,770200.0,0.003528889432590221,-5.999980926586005,0.1754393596659189,56.12471081801862,49.84054846233358,0.023216114070768512,-0.10812201616347572,0.13338127567997304,0.021345740106809785,22.765752639852536,0.17500019073486506,-0.034654248050843606,0.0949999332427982,-0.3300696321666532,0.5200694986522496,-0.11753484946192749,0.3075347159475239,0.46406423492431514,68.78305062851699,12.458725421982194,0.21253478270472556,4,-0.06999969482421875,-0.11999988555908203,0.19875001907348633,0.1875,-0.3100004196166992,1,-0.019780253316019958,-2.157895089076575,11.335000038146973,2.1999969482422084,11.0,5.8750208616453055,11.390000343322756,-0.019780253316019958
7111,2001-04-11,11.34000015258789,11.475000381469727,11.204999923706056,11.475000381469727,306200.0,-0.003076909662602989,2.999999999999974,-2.6999942779758332,60.143201349983855,51.89946776363421,0.06856133883452387,-0.08080946140718659,0.16185903876745122,0.07432181359584256,23.22181768988118,0.2700004577636701,0.01963676501011946,0.06225008964538503,-0.360951584124491,0.4854517634152611,-0.14935074723955388,0.27385092653032395,0.47678280526733197,79.35484823650151,19.64478162885075,0.21160083688493844,4,-0.034999847412109375,-0.08500003814697266,0.21624994277954102,0.22249984741210938,-0.2799997329711914,2,-0.020282230407038915,-5.999980926586005,11.375,-2.157895089076575,11.335000038146973,2.1999969482422084,11.0,-0.020282230407038915
7112,2001-04-12,11.364999771118164,11.475000381469727,11.229999542236328,11.329999923706055,303400.0,0.0022045518689493004,-1.085108109862996,-0.2592576894276551,63.77169372056448,53.7912591237413,0.051308804861644575,-0.1061311961508693,0.13823045609898443,0.0676262909022114,23.444227641253242,0.24500083923339844,0.04041564824981947,0.08399972915649379,-0.3409162539582322,0.5089157122712198,-0.12845826240086922,0.2964577207138568,0.42994753520934914,82.58060705399399,17.489191020867906,0.21245799155736303,4,-0.05999946594238281,-0.1099996566772461,0.19125032424926758,0.19750022888183594,-0.3400001525878906,3,-0.018037829109950332,2.999999999999974,11.34000015258789,-5.999980926586005,11.375,-2.157895089076575,11.335000038146973,-0.018037829109950332
7113,2001-04-16,11.3149995803833,11.574999809265135,11.289999961853027,11.300000190734865,318600.0,-0.00439948893460862,-15.285776566757391,0.42855585831057597,57.493173566552926,54.70208004867286,0.0816803767628187,-0.06206998500251615,0.18695346181193173,0.13482770880477624,23.51045992549841,0.2849998474121076,0.062243575315951816,0.035749578475952504,-0.38825718271939635,0.45975633967130136,-0.17625380212172104,0.24775295907362604,0.4585487874470573,50.47611089514679,-15.614291952165374,0.21200338059767423,4,-0.11499929428100586,-0.05999946594238281,0.20750045776367188,0.24750041961669922,-0.2949991226196289,0,-0.013698607045457889,-1.085108109862996,11.364999771118164,2.999999999999974,11.34000015258789,-5.999980926586005,11.375,-0.013698607045457889
7114,2001-04-17,11.585000038146973,11.600000381469727,11.329999923706055,11.329999923706055,590400.0,0.023862171257325482,-1.117649698751248,17.000699389625616,57.024790782942326,54.620860970200184,-0.21745889801524143,-0.3263566895293426,-0.07798928044546116,-0.11872171903335271,23.12524426944754,0.2850008010864258,0.08988795425786833,0.29150004386901784,-0.15405212756605557,0.7370522153040913,0.06872395815148202,0.5142761295865537,0.167577369956172,96.20244912938084,31.884977305622186,0.22277608571753665,4,-0.3874998092651367,-0.3299999237060547,-0.0625,-0.022500038146972656,-0.5699996948242188,1,-0.03711698780836248,-15.285776566757391,11.3149995803833,-1.085108109862996,11.364999771118164,2.999999999999974,11.34000015258789,-0.03711698780836248
7115,2001-04-18,11.3100004196167,11.5649995803833,11.234999656677246,11.53499984741211,1146000.0,-0.023737558707359274,1.3157979273397737,-0.8823503012487518,49.759632908902546,54.49725516836716,0.00999386653262846,-0.047491200830343416,0.19897681313464588,0.16730504698072046,22.92817717560253,0.35000038146972656,0.091327079903186,0.012500381469726207,-0.43208681975541197,0.4570875826948644,-0.209793219142842,0.2347939820822944,0.42202544795377683,26.58237322182164,-33.63469276979232,0.22229360061256903,4,-0.14750003814697266,-0.05500030517578125,0.24374961853027344,0.2524995803833008,-0.38500022888183594,2,-0.014146843072517568,-1.117649698751248,11.585000038146973,-15.285776566757391,11.3149995803833,-1.085108109862996,11.364999771118164,-0.014146843072517568
7116,2001-04-19,11.34000015258789,11.399999618530273,11.265000343322756,11.3100004196167,326600.0,0.002652496185513664,-1.2499900658831005,-0.133332485620674,49.75960987383071,54.34209316209755,-0.020604991345665624,-0.06175506735731773,0.16794773222902926,0.14712193806350982,22.327509866445265,0.13499927520751775,0.07690784332574196,0.030500125885009055,-0.40449403098457637,0.4654942827545945,-0.18699695254978366,0.24799720431980177,0.3718852052605701,29.72982725646564,-25.919287350342195,0.2174970784347924,4,-0.17749977111816406,-0.08500003814697266,0.21374988555908203,0.22249984741210938,-0.4400005340576172,3,-0.024250491049758294,1.3157979273397737,11.3100004196167,-1.117649698751248,11.585000038146973,-15.285776566757391,11.3149995803833,-0.024250491049758294
7117,2001-04-20,11.335000038146973,11.475000381469727,11.045000076293944,11.335000038146973,319800.0,-0.0004409271934424641,2.071423219187893,0.0,45.87629372767592,54.689056815010375,-0.027074282805397587,-0.02495576911683095,0.1694213053662903,0.16051234125037972,20.744381894525958,0.430000305175783,0.04383807040976606,0.004500007629394176,-0.38886457473757297,0.3978645899963613,-0.1921822835540894,0.20118229881287775,0.35714762017391344,52.2522166471924,-2.780559634034418,0.19668229118348363,4,-0.012499809265136719,-0.07999992370605469,0.21374988555908203,0.22749996185302734,-0.4350004196166992,4,-0.024261104332138128,-1.2499900658831005,11.34000015258789,1.3157979273397737,11.3100004196167,-1.117649698751248,11.585000038146973,-0.024261104332138128
7118,2001-04-23,10.649999618530273,11.21500015258789,10.399999618530273,11.210000038146973,1865800.0,-0.06043232618538941,1.859647743224319,-100.0,30.460920771287206,52.26822527997317,0.6739282342936992,0.6824318225454107,0.8412508378538774,0.8534977992416231,19.563307105006437,0.9350004196166992,0.025840902295721335,-0.6725003719329834,-1.1139991357359893,-0.2310016081299775,-0.8932497538344855,-0.45175099003148134,1.0228050942535898,20.833320087865136,-31.22618155911948,0.22074938190150276,4,0.35000038146972656,0.49250030517578125,0.8925004005432129,0.8968753814697266,0.25,0,0.03521126886685755,2.071423219187893,11.335000038146973,-1.2499900658831005,11.34000015258789,1.3157979273397737,11.3100004196167,0.03521126886685755
7119,2001-04-24,10.859999656677246,10.925000190734863,10.699999809265137,10.699999809265137,927400.0,0.01971831414731584,-1.8125074505877024,-0.28571379914612155,35.92592566428698,50.023915818447435,0.43523301395199354,0.48301986588523427,0.6178307075296665,0.6517870583378738,18.823731210760926,0.27500057220458984,0.005279977416730475,-0.4535003185272224,-0.9255297087099308,0.018529071655486007,-0.6895150136185766,-0.2174856234358682,0.761892852336473,39.484983108094276,-10.208843244512913,0.23601469509135412,4,0.1400003433227539,0.2825002670288086,0.6825003623962402,0.6868753433227539,0.14500045776367188,1,0.014733039239835488,1.859647743224319,10.649999618530273,2.071423219187893,11.335000038146973,-1.2499900658831005,11.34000015258789,0.014733039239835488
7120,2001-04-25,10.984999656677246,11.039999961853027,10.890000343322754,10.920000076293944,604200.0,0.011510129277319425,-1.400012207124383,0.4062477648237004,43.19526315571673,48.14081157463998,0.2783669229582433,0.3487275189345489,0.4799416906095715,0.5333925120780112,18.749567961565944,0.18000030517578125,0.03794171886573494,-0.3112503051757809,-0.8054364498284468,0.18293583947688496,-0.5583433775021138,-0.06415723284944796,0.5880171367171343,54.41856957825447,2.217128514323953,0.24709307232633254,4,0.015000343322753906,0.1575002670288086,0.5000004768371582,0.5618753433227539,0.1550006866455078,2,0.0027310594067493366,-1.8125074505877024,10.859999656677246,1.859647743224319,10.649999618530273,2.071423219187893,11.335000038146973,0.0027310594067493366
7121,2001-04-26,11.079999923706056,11.175000190734863,11.0,11.024999618530273,490600.0,0.008648181155933354,-2.3333514986376023,0.84616400369735,43.96886495344253,45.94049726718198,0.15936614398165183,0.2475154150816774,0.3736965101855141,0.4431223135907185,18.653340332958354,0.1900005340576172,0.023246649590635826,-0.20425004959106197,-0.7075789210724963,0.2990788218903724,-0.45591448533177825,0.04741438614965432,0.4460961826937595,63.2557974485905,8.227128696357738,0.2516644357407171,4,-0.07999992370605646,0.062499999999998224,0.392500162124632,0.29500007629394354,0.21000003814697088,3,-0.013989145671343017,-1.400012207124383,10.984999656677246,-1.8125074505877024,10.859999656677246,1.859647743224319,10.649999618530273,-0.013989145671343017
7122,2001-04-27,11.039999961853027,11.199999809265137,10.875,11.199999809265137,338600.0,-0.0036101048852399398,3.0625014901175405,-2.9090719933415623,50.90089993337168,45.208022419050735,0.16585852022980063,0.27731839092949784,0.4033668120409626,0.48467392636305817,18.695904408177505,0.3249998092651367,-0.007974899096570454,-0.22874999046325684,-0.7425377236196891,0.2850377426931754,-0.48564385704147206,0.028143876114958388,0.4410522850320078,78.52759802946441,18.729881472673583,0.256893866578216,4,-0.039999961853027344,0.10249996185302734,0.4062502384185791,0.33500003814697266,0.2349996566772461,4,-0.012681190562183198,-2.3333514986376023,11.079999923706056,-1.400012207124383,10.984999656677246,-1.8125074505877024,10.859999656677246,-0.012681190562183198
7123,2001-04-30,11.024999618530273,11.164999961853027,11.0,11.164999961853027,863200.0,-0.001358726754944306,1.3571365317674948,0.8750029802350809,41.84209667744989,43.521056407329354,0.15130796759640397,0.2690989457807902,0.40603831264999,0.4996575268143477,20.523772571919448,0.16499996185302734,-0.04898256137733448,-0.2202503204345696,-0.7334600129636808,0.2929593720945416,-0.4768551666991261,0.03635452582998688,0.4128105232205712,64.99996185302734,5.522475562336226,0.25660484626455593,4,-0.04250001907348633,0.11750030517578125,0.18375039100646973,0.28750038146972656,0.16000080108642578,0,-0.011337868873020795,3.0625014901175405,11.039999961853027,-2.3333514986376023,11.079999923706056,-1.400012207124383,10.984999656677246,-0.011337868873020795
7124,2001-05-01,10.904999732971193,11.050000190734863,10.800000190734863,11.029999732971193,282000.0,-0.010884343737970759,2.0302862163037596,0.8928549533041328,38.131309360792784,42.22902045753937,0.1840620523397387,0.35035541811790516,0.5141562344000565,0.6189427060445905,22.635399998866223,0.25,-0.10634215277475079,-0.3042501926422094,-0.8061864372829213,0.19768605199850242,-0.5552183149625645,-0.05328207032185439,0.4912979878508281,26.249910592948016,-30.726511943151582,0.2509681223203557,5,0.03250026702880682,0.2375001907348615,0.3000001907348615,0.4075002670288068,0.23500061035156072,1,-0.00045851577839128854,1.3571365317674948,11.024999618530273,3.0625014901175405,11.039999961853027,-2.3333514986376023,11.079999923706056,-0.00045851577839128854
7125,2001-05-02,10.765000343322754,10.9350004196167,10.675000190734863,10.875,453200.0,-0.0128380919831802,1.2608666807644304,0.8799972534179688,36.21103600131916,40.72362336059365,0.2666659620433727,0.44587643311308156,0.6342766525202119,0.7564080971081761,24.577985486043918,0.26000022888183594,-0.14998290565313255,-0.40149960517883265,-0.9017744603509197,0.09877524999325438,-0.6516370327648762,-0.15136217759278914,0.5914454534075979,17.142898663401766,-35.4742558810095,0.2501374275860434,5,0.1724996566772461,0.3774995803833008,0.42749977111816406,0.5474996566772461,0.4249992370605469,2,0.0222944508559193,2.0302862163037596,10.904999732971193,1.3571365317674948,11.024999618530273,3.0625014901175405,11.039999961853027,0.0222944508559193
7126,2001-05-03,10.789999961853027,10.824999809265137,10.640000343322754,10.755000114440918,927200.0,0.002322305409472758,2.5238147138964577,-0.31818142410029215,36.211036001319165,39.6497058354429,0.17371189538353704,0.39879344224430646,0.5908906010873292,0.7260002855156529,26.476609560200565,0.1849994659423828,-0.21732263740555524,-0.3494999885559089,-0.8704800207063137,0.17148004359449587,-0.6099900046311113,-0.08900997248070652,0.5281879877493214,26.785671710927417,-21.130803926052486,0.26049001607520267,5,0.017499923706054688,0.35249996185302734,0.377500057220459,0.5225000381469727,0.569999694824217,3,0.03243747754468185,1.2608666807644304,10.765000343322754,2.0302862163037596,10.904999732971193,1.3571365317674948,11.024999618530273,0.03243747754468185
7127,2001-05-04,11.149999618530273,11.149999618530273,10.744999885559082,10.75,609000.0,0.033364194434660766,1.025000596047016,11.428610354223434,46.555323673944464,41.43797282462704,-0.24059045611338625,0.020966597978253176,0.2166310371441167,0.36312988457091855,27.567491912064202,0.4049997329711914,-0.24375437014464119,0.02249970436096227,-0.4850694664103372,0.5300688751322618,-0.23128488102468658,0.2762842897466111,0.13146079782919173,97.14278967197212,47.50322754654446,0.2537845853856497,5,-0.22999954223632812,-0.00749969482421875,0.002500295639038086,0.16250038146972656,0.3299999237060547,4,0.012556085032513042,2.5238147138964577,10.789999961853027,1.2608666807644304,10.765000343322754,2.0302862163037596,10.904999732971193,0.012556085032513042
7128,2001-05-07,11.109999656677246,11.149999618530273,11.050000190734863,11.050000190734863,1521000.0,-0.003587440647670581,-2.3333439298089456,0.14999880790596762,39.0300092592348,41.78287100184346,-0.14357602940451564,0.07339288622050688,0.24451369810070211,0.3994983865692756,27.526846371657644,0.09999942779541016,-0.2764603457567638,-0.023000240325927734,-0.5271244385744414,0.4811239579225859,-0.27506233945018543,0.22906185879832996,0.13620232776905183,92.15685907852492,46.40753796030913,0.25206209912425714,5,-0.18999958038330078,0.032500267028808594,0.027500391006469727,0.2025003433227539,0.22500038146972656,0,0.014851482173886543,1.025000596047016,11.149999618530273,2.5238147138964577,10.789999961853027,1.2608666807644304,10.765000343322754,0.014851482173886543
7129,2001-05-08,11.125,11.145000457763672,11.029999732971193,11.074999809265137,934200.0,0.0013501659573624814,1.5555402498595603,0.8333439298089456,45.144345261189166,41.99943568022929,-0.13078655684065943,0.04411500248483691,0.21861004230052572,0.38091694235881235,28.208003155347832,0.11500072479247869,-0.302506987093631,0.0025001049041755152,-0.49257579039662325,0.4975760002049743,-0.24503784274622475,0.2500380525545758,0.0873538898096573,95.09810704728923,44.98590166430257,0.24753794765039938,5,-0.2049999237060547,0.017499923706054688,0.125,0.1875,0.029999732971193183,1,0.005393296145321358,-2.3333439298089456,11.109999656677246,1.025000596047016,11.149999618530273,2.5238147138964577,10.789999961853027,0.005393296145321358
7130,2001-05-09,11.149999618530273,11.199999809265137,11.074999809265137,11.100000381469727,202000.0,0.0022471567218222965,-1.4999904632932155,0.9999809265864312,44.99998494198146,42.11400456784473,-0.14518758280121702,0.0014700040786408408,0.18148329074640124,0.35044934486919566,28.840536633472247,0.125,-0.22499849273691908,0.03874974250793528,-0.4421910785023524,0.519690563518223,-0.20172066799720945,0.27922015301308,-0.75,91.0713859966417,36.79546953626656,0.24047041050514392,5,-0.22999954223632812,-0.11249971389770508,0.10500049591064453,0.16250038146972656,0.12000083923339844,2,-0.0008967960134188546,1.5555402498595603,11.125,-2.3333439298089456,11.109999656677246,1.025000596047016,11.149999618530273,-0.0008967960134188546
7131,2001-05-10,11.109999656677246,11.199999809265137,11.0600004196167,11.145000457763672,381600.0,-0.003587440647670581,-1.074076167197666,-0.7000267032883192,44.18603504988187,41.36790846967919,-0.11229350162155072,0.024617571113992653,0.20993079692595984,0.38868500511431314,29.19715472087519,0.1399993896484375,-0.17299663361148632,0.010249805450438743,-0.4585053681867777,0.47900497908765516,-0.22412778136816947,0.24462739226904695,-0.6940000343322748,80.21974336724642,24.62670421496363,0.23437758681860796,5,-0.18999958038330078,-0.07499980926513672,0.14500045776367188,0.2025003433227539,0.2049999237060547,3,0.007200713427382821,-1.4999904632932155,11.149999618530273,1.5555402498595603,11.125,-2.3333439298089456,11.109999656677246,0.007200713427382821
7132,2001-05-11,11.15999984741211,11.164999961853027,11.050000190734863,11.050000190734863,655400.0,0.004500467351933102,-1.090911455398247,-3.142775401215226,69.61540493035233,44.453831608890575,-0.16034344653549049,-0.04377238958520557,0.14356287729098227,0.33669437650548417,29.58327727175779,0.11499977111816406,-0.15250276656844264,0.07049999237060511,-0.3825355016396603,0.5235354863808706,-0.1560177546345276,0.29701773937573783,-0.728320221328735,76.47062123439035,15.79991020601679,0.22651774700513289,5,-0.23999977111816406,-0.15999984741210938,0.10125017166137695,0.15250015258789062,0.1549997329711914,4,0.017921130107498406,-1.074076167197666,11.109999656677246,-1.4999904632932155,11.149999618530273,1.5555402498595603,11.125,0.017921130107498406
7133,2001-05-14,11.15999984741211,11.25,11.074999809265137,11.125,429000.0,0.0,-1.5925910227609885,0.31818142410029215,63.761486753103995,47.301629096925154,-0.15553609081267972,-0.059005201444490396,0.12846958348172066,0.33468373131309903,30.281662656651427,0.17500019073486328,-0.1404219694047022,0.07824997901916575,-0.3637108150008501,0.5202107730391816,-0.14273041799084218,0.2992303760291737,-0.7129538176650989,59.09088938691788,-4.083711012584928,0.22098039701000816,5,-0.21499967575073242,-0.15999984741210938,0.1725003719329834,0.15250015258789062,0.3150005340576172,0,0.028673808171997717,-1.090911455398247,11.15999984741211,-1.074076167197666,11.109999656677246,-1.4999904632932155,11.149999618530273,0.028673808171997717
7134,2001-05-15,11.154999732971193,11.1899995803833,11.050000190734863,11.15999984741211,360000.0,-0.00044803893452338706,3.307701336619863,-0.14286103542229256,58.76289673371239,49.8073914005244,-0.12442917942233933,-0.09262004964876347,0.12509946257476123,0.3381226860705464,31.154717678522992,0.1399993896484375,-0.14696980000035076,0.0947498798370372,-0.2810087710272793,0.4705085307013537,-0.09312944559512104,0.28262920526919544,-0.6758355444140633,52.49982118589603,-11.295641160177894,0.18787932543215868,5,-0.20999956130981623,-0.15499973297119318,0.12500047683715643,0.15750026702880682,0.10000038146972479,1,0.016136289510052304,-1.5925910227609885,11.15999984741211,-1.090911455398247,11.15999984741211,-1.074076167197666,11.109999656677246,0.016136289510052304
7135,2001-05-16,11.149999618530273,11.175000190734863,11.050000190734863,11.154999732971193,346600.0,-0.00044823976338970173,4.555428401890351,1.0000000000007105,53.97725918074952,51.78141619823889,-0.06601601161019843,-0.10563748641583004,0.12020914816628192,0.3375249290244078,31.779455281270895,0.125,-0.1304379141421954,0.0977498054504391,-0.26209631361623664,0.45759592451711484,-0.08217325408289966,0.27767286498377786,-0.6400019975154283,49.999761581193525,-13.291258662312458,0.17992305953333804,5,-0.15249967575073242,-0.14999961853027344,0.13000059127807617,0.16250038146972656,0.09000015258789062,2,0.0004484407723754913,3.307701336619863,11.154999732971193,-1.5925910227609885,11.15999984741211,-1.090911455398247,11.15999984741211,0.0004484407723754913
7136,2001-05-17,11.0649995803833,11.204999923706056,10.949999809265137,11.154999732971193,403400.0,-0.0076233220677165425,1.6842041861165171,17.999618538998348,51.35133184594384,52.31430599512771,0.06939235400171029,-0.04458188471958202,0.19267642146765596,0.4108872865388733,32.55636935859848,0.25500011444091975,-0.09540318318424212,0.026499795913697,-0.30711039976179677,0.36010999158919077,-0.14030530192404989,0.19330489375144388,-0.5254018642090497,38.33323266777505,-22.07909828951341,0.16680509783774702,5,0.03500032424926758,-0.06499958038330078,0.21500062942504883,0.24750041961669922,0.015000343322755683,3,0.018526966575200587,4.555428401890351,11.149999618530273,3.307701336619863,11.154999732971193,-1.5925910227609885,11.15999984741211,0.018526966575200587
7137,2001-05-18,11.0600004196167,11.09000015258789,11.0,11.0,752200.0,-0.000451799453789814,-1.9999841055392196,-0.6666701987877629,51.91261614787716,53.745706760532414,0.06736692455525173,-0.06455090747368075,0.1849875215368506,0.40609744235498724,32.72070749585365,0.09000015258789062,-0.040171098456184495,0.03525061607360769,-0.2682113420034895,0.3387125741507049,-0.11648036296494091,0.18698159511215628,-0.4919866120894181,36.666846805034126,-22.208250019667688,0.15173097903854904,5,0.03999948501586914,-0.06000041961669922,0.2199997901916504,0.2524995803833008,0.1699991226196289,4,0.023055981111385737,1.6842041861165171,11.0649995803833,4.555428401890351,11.149999618530273,3.307701336619863,11.154999732971193,0.023055981111385737
7138,2001-05-21,11.024999618530273,11.06999969482422,10.979999542236328,11.0600004196167,383200.0,-0.003164629272919939,2.272771410240702,-0.5833426051021219,57.22891773916848,55.08843703586345,0.09950667954569248,-1.6418672220908093e-05,0.20566482020892352,0.4250186498575452,31.521458560269593,0.0900001525878924,0.016626008723617858,-0.018500185012817028,-0.26556915950346216,0.2285687894778281,-0.1420346722581396,0.10503430223250554,-0.4297063633040832,29.411676708291523,-32.20270666045495,0.12353448724532268,5,0.07500028610229492,-0.024999618530273438,0.25500059127807617,0.28750038146972656,0.4549999237060547,0,0.02630385232536514,-1.9999841055392196,11.0600004196167,1.6842041861165171,11.0649995803833,4.555428401890351,11.149999618530273,0.02630385232536514
7139,2001-05-22,11.020000457763672,11.050000190734863,11.005000114440918,11.024999618530273,466200.0,-0.00045343863397506734,-1.5714441416893732,0.14282989564317047,68.34536520303695,57.68236817598073,0.09839233876375353,0.018534476702217972,0.1961482615799124,0.4142448773519867,30.257400722029683,0.04500007629394531,0.023009445683927154,-0.031499385833740234,-0.2634497089068617,0.20045093723938123,-0.14747454737030097,0.0844757757028205,-0.39851893274652994,27.451222385530894,-38.14488262304526,0.11597516153656029,5,0.07999944686889648,-0.020000457763671875,0.20749974250793457,0.2524995803833008,0.48999977111816406,1,0.041288557604868714,2.272771410240702,11.024999618530273,-1.9999841055392196,11.0600004196167,1.6842041861165171,11.0649995803833,0.041288557604868714
7140,2001-05-23,11.015000343322754,11.024999618530273,10.899999618530273,11.024999618530273,490000.0,-0.0004537308741575652,24.001812112541725,2.000190766882869,66.66671376174787,60.18022136618806,0.09189243685645465,0.027296935668886135,0.18482456326057672,0.4017859329726363,29.585891545107945,0.125,0.05183046562662241,-0.03799953460693395,-0.2685227200489635,0.1925236508350956,-0.1532611273279496,0.07726205811408171,-0.3683780793062983,37.7051179428169,-31.445301539810302,0.11526159272101488,5,0.05999946594238281,-0.0325007438659668,0.21124982833862305,0.25749969482421875,0.28999996185302557,2,0.021788448809595407,-1.5714441416893732,11.020000457763672,2.272771410240702,11.024999618530273,-1.9999841055392196,11.0600004196167,0.021788448809595407
7141,2001-05-24,10.925000190734863,11.024999618530273,10.880000114440918,11.024999618530273,461800.0,-0.008170689948498122,1.9000066757584138,10.000667620410109,22.222274550065578,54.91431799060064,0.17085827364721418,0.11076867112368838,0.2656615612093596,0.47612129941799175,29.494357136533278,0.14499950408935547,0.05978014522714581,-0.12024970054626394,-0.3572809585178671,0.11678155742533924,-0.23876532953206642,-0.0017340715604614587,-0.2542428172790654,21.428603866467455,-42.3558987893754,0.11851562898580177,5,0.1399998664855957,0.012499809265136719,0.283750057220459,0.3474998474121094,0.6750001907348633,3,0.028832913032847518,24.001812112541725,11.015000343322754,-1.5714441416893732,11.020000457763672,2.272771410240702,11.024999618530273,0.028832913032847518
7142,2001-05-25,10.899999618530273,10.949999809265137,10.880000114440918,10.880000114440918,411400.0,-0.0022883818552050794,-6.000143054694578,-0.19999618528090637,23.076941887050822,50.39381300548362,0.17332640443024872,0.13148425822760146,0.283759770065954,0.4911403571403916,29.12417097174541,0.06999969482421875,0.06513168821392767,-0.13825025558471715,-0.3840414408717301,0.10754092970229578,-0.26114584822822273,-0.015354662941211572,-0.20607254001270725,10.52607803080867,-47.617716032874675,0.12289559264350637,5,0.1425004005432129,0.03750038146972656,0.30875062942504883,0.3725004196166992,0.6750001907348615,4,0.01651379004360498,1.9000066757584138,10.925000190734863,24.001812112541725,11.015000343322754,-1.5714441416893732,11.020000457763672,0.01651379004360498
7143,2001-05-29,10.899999618530273,11.015000343322754,10.880000114440918,11.015000343322754,452000.0,0.0,1.347815270302769,-5.750178818368223,19.999949137369782,46.08681882811222,0.1481459714763531,0.12821296019584594,0.27510319273425665,0.4775646945687395,28.575063508863785,0.13500022888183594,0.07521441510676752,-0.1320002555847175,-0.3854478608953098,0.12144734972587479,-0.25872405824001454,-0.005276452929420472,-0.18382962315340912,11.764408890484578,-39.982126172110654,0.1267238026552963,5,0.1425004005432129,-0.07499980926513672,0.3887505531311035,0.3725004196166992,0.6050004959106445,1,0.030275223417902453,-6.000143054694578,10.899999618530273,1.9000066757584138,10.925000190734863,24.001812112541725,11.015000343322754,0.030275223417902453
7144,2001-05-30,10.899999618530273,11.100000381469727,10.875,10.885000228881836,348600.0,0.0,-11.857220708446867,-0.13042865317156907,14.285753211154159,41.67665149815718,0.12088233043426477,0.13472666355178653,0.26788003773431157,0.47283273034572737,27.37225578571024,0.22500038146972656,0.03462672327305505,-0.13175024986267125,-0.385734626752944,0.1222341270276015,-0.25874243830780763,-0.004758061417534876,-0.1624764229684832,11.110922731318611,-34.1881523413678,0.1269921884451365,5,0.1400003433227539,0.045000553131103516,0.1712503433227539,0.26000022888183594,0.5500001907348615,2,0.05321100403710477,1.347815270302769,10.899999618530273,-6.000143054694578,10.899999618530273,1.9000066757584138,10.925000190734863,0.05321100403710477
7145,2001-05-31,11.005000114440918,11.125,10.949999809265137,10.949999809265137,482200.0,0.009633073356456023,-5.3636079900124844,3.6668362156663274,37.349480650795115,40.12089025425177,-0.007654294123152994,0.05125617947441263,0.15898425133439176,0.36565869672834594,25.80177049750898,0.22500038146972656,0.007217659189230119,-0.03874974250793528,-0.2602724861662704,0.18277300115039985,-0.14951111433710373,0.07201162932123317,-0.24697784670159884,52.00004577636719,10.658918998134098,0.1107613718291678,5,-0.005000114440917969,-0.059999942779541016,0.06624984741210938,0.1549997329711914,0.5500001907348615,3,0.04588824254333712,-11.857220708446867,10.899999618530273,1.347815270302769,10.899999618530273,-6.000143054694578,10.899999618530273,0.04588824254333712
7146,2001-06-01,11.140000343322754,11.175000190734863,10.9350004196167,11.050000190734863,392800.0,0.012267171965285817,2.0,1.6363573311138855,48.000053405659855,39.68616106067206,-0.14627972262911193,-0.05921441219198087,0.0257680366538402,0.2312437772910627,23.964462378270323,0.23999977111816406,-0.010181869301636226,0.07875046730041468,-0.11145367887982616,0.2689546134806555,-0.016351605789706625,0.173852540390536,-0.3622989662930074,88.3333916133934,49.31114525463781,0.09510207309012046,6,-0.11500024795532227,-0.19500017166137695,-0.06875038146972656,0.01999950408935547,0.5450000762939453,4,0.014811486244874716,-5.3636079900124844,11.005000114440918,-11.857220708446867,10.899999618530273,1.347815270302769,10.899999618530273,0.014811486244874716
7147,2001-06-04,11.289999961853027,11.300000190734865,11.100000381469727,11.149999618530273,386000.0,0.013464956365121017,1.4999850989133794,1.5555567329292588,60.0,39.99405908965334,-0.29080406048737295,-0.20889809319424302,-0.11470374756342139,0.08320662424415559,23.212699914713507,0.1999998092651385,-0.018369242735957414,0.2217500686645515,0.008843485749570945,0.43465665157953204,0.11529677720706033,0.32820336012204265,-0.493406639904471,97.64700602497463,58.6367148757744,0.10645329145749043,6,-0.2024998664855957,-0.31999969482421875,-0.21875,-0.13000011444091797,0.25500011444091797,0,0.02745796462924166,2.0,11.140000343322754,-5.3636079900124844,11.005000114440918,-11.857220708446867,10.899999618530273,0.02745796462924166
7148,2001-06-05,11.274999618530273,11.390000343322756,11.149999618530273,11.199999809265137,842600.0,-0.0013286398027845259,-1.7428624367169865,0.53571160959394,59.09088938691805,38.96578399897347,-0.26441826845656635,-0.19067875901658127,-0.08676846496591395,0.09561136954464189,22.402755389840067,0.24000072479248225,-0.017918745429394534,0.19849972724914622,-0.033178324677956894,0.43017777917624933,0.08266070128559377,0.31433875321269866,-0.448201884454539,77.66977706257369,38.698350323947196,0.11583902596355158,6,-0.14249944686889648,-0.25999927520751953,-0.2037496566772461,-0.11499977111816406,0.20000076293945312,1,0.026607556619497874,1.4999850989133794,11.289999961853027,2.0,11.140000343322754,-5.3636079900124844,11.005000114440918,0.026607556619497874
7149,2001-06-06,11.1850004196167,11.260000228881836,11.130000114440918,11.260000228881836,524200.0,-0.007982190861067662,2.466678534643897,-1.0,52.34904741362205,37.37493218251504,-0.16601019734434175,-0.10113947585083771,0.007971857999731213,0.18745501243678042,21.458187785876966,0.14499950408935547,-0.019707086381526295,0.10550050735473704,-0.1303384298229151,0.3413394445323892,-0.012418961234088144,0.22341997594356222,-0.31314647680120267,54.94506415818818,16.651166690662244,0.11791946858882596,6,-0.052500247955322266,-0.1700000762939453,-0.12250065803527832,-0.025000572204589844,0.20499992370605646,2,0.02860971683675495,-1.7428624367169865,11.274999618530273,1.4999850989133794,11.289999961853027,2.0,11.140000343322754,0.02860971683675495
7150,2001-06-07,11.140000343322754,11.1899995803833,11.074999809265137,11.149999618530273,420000.0,-0.004023252088128926,1.5555732163482425,0.13332400849408085,55.31920362098679,41.05236874595074,-0.11333229543218337,-0.060003331956892225,0.04793890934604761,0.23305863782534075,20.74052356709434,0.11499977111816406,-0.025159835746730863,0.0610003948211677,-0.17425092193672853,0.29625171157906394,-0.056625263557780414,0.17862605320011582,-0.22669468846667584,45.05493584181143,6.486516953001086,0.11762565837894844,6,-0.007500171661376953,-0.125,-0.10000038146972656,0.01999950408935547,0.18499946594238104,3,0.0278275993167445,2.466678534643897,11.1850004196167,-1.7428624367169865,11.274999618530273,1.4999850989133794,11.289999961853027,0.0278275993167445
7151,2001-06-08,11.1899995803833,11.225000381469727,11.020000457763672,11.100000381469727,176200.0,0.0044882617163037875,1.5624862164949067,-9.000572246065808,58.66661071777344,45.0067763938088,-0.13610070562823573,-0.10930605360328194,-0.006293740640959555,0.1839598203333619,20.04911310466135,0.2049999237060547,-0.03736751992274634,0.10699963569641113,-0.13314069680842877,0.34713996820125104,-0.01307053055600882,0.22706980194883108,-0.23855835044988893,45.945723027117644,6.841955531773287,0.12007016625242035,6,-0.05749940872192383,-0.17499923706054688,-0.14999961853027344,-0.029999732971191406,0.10500049591064453,4,0.032618475288626936,1.5555732163482425,11.140000343322754,2.466678534643897,11.1850004196167,-1.7428624367169865,11.274999618530273,0.032618475288626936
7152,2001-06-11,11.359999656677244,11.390000343322756,11.119999885559082,11.1899995803833,414800.0,0.015192143223308419,1.3478152703027482,1.8889065496815562,68.92657132789283,50.44306774831136,-0.2614857878150385,-0.27779720289000487,-0.17960625769489091,0.015857846995624314,19.26256033603297,0.27000045776367365,-0.04289328965802852,0.26699972152709783,-0.0016107030429335367,0.5356101460971292,0.13269450924208215,0.4013049338121135,-0.3734736976726847,91.89170380412978,49.43198095724273,0.13430521228501555,6,-0.22749948501586736,-0.29249954223632635,-0.38499975204467596,-0.19999980926513494,-0.24999999999999822,0,0.02860922295437085,1.5624862164949067,11.1899995803833,1.5555732163482425,11.140000343322754,2.466678534643897,11.1850004196167,0.02860922295437085
7153,2001-06-12,11.479999542236328,11.510000228881836,11.170000076293944,11.425000190734865,602200.0,0.010563370526912808,4.913008864968892,0.32352545187312065,72.99995422363281,56.96686786080899,-0.3247069920982959,-0.392729773679676,-0.3062669527845401,-0.1025248190058683,19.053533147360564,0.3400001525878924,-0.008898144164005473,0.3709996223449714,0.052159742286718824,0.689839502403224,0.21157968231584512,0.5304195623740977,-0.46119563248631223,93.87740802877373,47.473623293190144,0.15941994002912604,6,-0.25749921798706055,-0.28749942779541016,-0.4487495422363281,-0.31999969482421875,-0.4199991226196289,1,0.0056620676523959634,1.3478152703027482,11.359999656677244,1.5624862164949067,11.1899995803833,1.5555732163482425,11.140000343322754,0.0056620676523959634
7154,2001-06-13,11.335000038146973,11.524999618530273,11.329999923706055,11.479999542236328,366600.0,-0.012630619326759018,-1.5161294292095564,-2.6363857051205097,64.03508184872375,59.93193466057883,-0.12461856934647919,-0.2461752020046255,-0.17394143002737295,0.042766184533261864,18.77657868415033,0.19499969482421875,0.02593556775691752,0.21700010299682582,-0.11710347169503166,0.5511036776886833,0.04994831565089619,0.38405189034275544,-0.2670764964837744,62.376258191226185,14.257797407681622,0.1670517873459289,6,-0.10500001907348633,-0.13500022888183594,-0.30375003814697266,-0.19250011444091797,-0.4300003051757795,2,0.012351155081746334,4.913008864968892,11.479999542236328,1.3478152703027482,11.359999656677244,1.5624862164949067,11.1899995803833,0.012351155081746334
7155,2001-06-14,11.154999732971193,11.324999809265135,11.130000114440918,11.324999809265135,392000.0,-0.015880044514336444,1.2941130271853427,1.172418329025317,59.34957836724701,61.192992989644075,0.08816866584223249,-0.0693359861524474,-0.008806842201364518,0.21852144174233779,18.116643259845073,0.2049999237060547,0.06064579113515833,0.03674979209900009,-0.29746206907168293,0.3709616532696831,-0.13035613848634142,0.2038557226843416,-0.03222706208394577,26.73257416954693,-23.739082410029816,0.16710593058534182,6,0.11750030517577947,0.045000076293943536,-0.12374973297119318,-0.012499809265138495,-0.5999994277954137,3,0.021066841414344673,-1.5161294292095564,11.335000038146973,4.913008864968892,11.479999542236328,1.3478152703027482,11.359999656677244,0.021066841414344673
7156,2001-06-15,11.270000457763672,11.484999656677244,11.074999809265137,11.074999809265137,601000.0,0.010309343571974106,-3.205112655460605,-1.1470621234390843,64.0151865445193,61.639124827924,-0.007210542235048578,-0.17728035503064277,-0.12829446887366203,0.09790540243193213,17.321312261817972,0.4099998474121076,0.10321230899835498,0.14150047302246094,-0.19836166596221005,0.48136261200713193,-0.02843059646987456,0.31143154251479643,0.25499916076660156,43.3334958112487,-11.687409847623378,0.1699310694923356,6,0.0024995803833007812,-0.07000064849853516,-0.29125046730041504,-0.1275005340576172,-0.9050006866455078,4,0.004880155214507909,1.2941130271853427,11.154999732971193,-1.5161294292095564,11.335000038146973,4.913008864968892,11.479999542236328,0.004880155214507909
7157,2001-06-18,11.3149995803833,11.43000030517578,11.300000190734865,11.350000381469727,208000.0,0.003992823495284847,-3.000029344014664,-0.17949069070243992,65.20147697381066,62.318079004245405,-0.053965598407145876,-0.2131229902096976,-0.17928439862716772,0.049990492202990566,16.48300058838571,0.1599998474121076,0.13347836375838185,0.17374963760375906,-0.17432581681448234,0.5218250920220004,-0.0002880896053607529,0.34778736481287886,0.2010000419616702,53.33330507630457,-6.863515005165766,0.17403772720912056,6,-0.042499542236328125,-0.11499977111816406,-0.33749961853027344,-0.1724996566772461,-0.7399997711181641,0,-0.001767521416795148,-3.205112655460605,11.270000457763672,1.2941130271853427,11.154999732971193,-1.5161294292095564,11.335000038146973,-0.001767521416795148
7158,2001-06-19,11.3149995803833,11.335000038146973,11.125,11.31999969482422,230600.0,0.0,10.999727527860276,0.14285714285719361,65.20147697381066,63.74612673315525,-0.053299968806276965,-0.20056608450415325,-0.1728259229297997,0.04854202313471134,15.337715230964106,0.21000003814697266,0.15068700267953616,0.15924963951110804,-0.19257665708419935,0.5110759361064154,-0.016663508786546544,0.33516278780876263,0.19218004570007352,53.33330507630457,-12.532537304698153,0.17591314829765387,6,-0.042499542236328125,-0.11499977111816406,-0.3549995422363281,-0.1724996566772461,-0.5850000381469727,1,-0.01811753701356389,-3.000029344014664,11.3149995803833,-3.205112655460605,11.270000457763672,1.2941130271853427,11.154999732971193,-0.01811753701356389
7159,2001-06-20,11.475000381469727,11.494999885559082,11.274999618530273,11.364999771118164,309400.0,0.0141405927547551,1.9333443535979045,-21.99961853899657,66.54931540245421,64.99391693109607,-0.18756241655786,-0.3422805650102809,-0.335175570050982,-0.1119915553112456,14.2654518675662,0.2200002670288086,0.1522612497979452,0.29650044441223145,-0.07656790103069255,0.6695687898551554,0.10996627169076945,0.48303461713369344,0.023535648277283272,95.23821417704733,26.47755243772798,0.18653417272146244,6,-0.2025003433227539,-0.27500057220458984,-0.5025002956390381,-0.3325004577636719,-0.7650003433227539,2,-0.03616557281542099,10.999727527860276,11.3149995803833,-3.000029344014664,11.3149995803833,-3.205112655460605,11.270000457763672,-0.03616557281542099
7160,2001-06-21,11.255000114440918,11.475000381469727,11.085000038146973,11.475000381469727,645000.0,-0.019172135922894906,2.5454533632150924,-1.9999913302815924,53.82059253307447,64.45547046612951,0.05639679291654076,-0.10896490443243678,-0.12141851511222512,0.10359656691843178,12.665957148364045,0.3900003433227539,0.1504264283570489,0.0645001888275143,-0.30180285503993787,0.43080323269496645,-0.11865133310621268,0.24765171076124126,0.23999977111816406,42.85720773293491,-22.459863863131332,0.18315152193372625,6,0.04499959945678711,-0.05500030517578125,-0.2825000286102295,-0.11250019073486328,-0.3299999237060547,3,-0.031097323670450372,1.9333443535979045,11.475000381469727,10.999727527860276,11.3149995803833,-3.000029344014664,11.3149995803833,-0.031097323670450372
7161,2001-06-22,11.239999771118164,11.359999656677244,11.079999923706056,11.225000381469727,627600.0,-0.0013327714944674218,1.196083564584536,-0.06817896110313976,48.175175368191404,62.149759803940476,0.0885472235568816,-0.07289284335245583,-0.11183608836896042,0.11325440095782824,10.916934227185079,0.27999973297118785,0.1606630070302142,0.033749866485596414,-0.31093733219826447,0.3784370651694573,-0.13859373285633403,0.20609346582752686,0.25500011444091797,38.5541836432198,-21.73675520725382,0.1723435993419308,6,0.059999942779541016,-0.039999961853027344,-0.24124979972839355,-0.09749984741210938,-0.4399995803833008,4,-0.06094301422518977,2.5454533632150924,11.255000114440918,1.9333443535979045,11.475000381469727,10.999727527860276,11.3149995803833,-0.06094301422518977
7162,2001-06-25,11.079999923706056,11.28499984741211,11.074999809265137,11.25,665400.0,-0.014234862159271278,-1.3333298012122239,-11.333799593082283,43.56436391471194,58.87913865850482,0.2287027759993574,0.10675709397944289,0.039968988824794494,0.27075922160869226,9.081440919888022,0.21000003814697266,0.1688773426358221,-0.1352499961853013,-0.4547475698196255,0.18424757744902287,-0.2949987830024643,0.024498790631861667,0.4065999603271475,1.1905032220566354,-54.55156120141052,0.15974878681716245,6,0.21999979019164861,0.11999988555908025,-0.029999971389772284,0.062499999999998224,-0.3400001525878924,0,-0.0645307001363894,1.196083564584536,11.239999771118164,2.5454533632150924,11.255000114440918,1.9333443535979045,11.475000381469727,-0.0645307001363894
7163,2001-06-26,11.229999542236328,11.274999618530273,11.079999923706056,11.100000381469727,779400.0,0.013537871801726498,-1.2941130271853427,-0.7647006024975116,51.42854374822512,57.478412202893864,0.0441546345371151,-0.018184471922932488,-0.11503944745713923,0.11807361358253132,7.602078338385346,0.19499969482421697,0.17441906259964668,-0.0017503738403323865,-0.28469118009913785,0.2811904324184731,-0.143220776969736,0.13972002928907123,0.24836834030151422,36.90469162265384,-18.15587096415679,0.1414704031294031,6,0.05500030517578125,-0.029999732971191406,-0.17999958992004395,-0.08749961853027344,-0.4849996566772461,1,-0.058325891333095736,-1.3333298012122239,11.079999923706056,1.196083564584536,11.239999771118164,2.5454533632150924,11.255000114440918,-0.058325891333095736
7164,2001-06-27,11.479999542236328,11.494999885559082,11.239999771118164,11.239999771118164,617400.0,0.02226179966078745,-1.125002980235081,1.846164003697346,59.55054072806084,57.500741354095396,-0.204633574067012,-0.23452882018676569,-0.37595076779219383,-0.1315891858420315,6.732316273644134,0.2650003433227539,0.16073108389615776,0.2192496299743656,-0.03827430684324007,0.47677356679197125,0.09048766156556276,0.3480115983831684,-0.4049997329711914,96.42849033383136,38.445699300695225,0.1287619684088025,6,-0.19499969482421875,-0.2799997329711914,-0.42999958992004395,-0.33749961853027344,-0.7599992752075213,2,-0.06533101305802824,-1.2941130271853427,11.229999542236328,-1.3333298012122239,11.079999923706056,1.196083564584536,11.239999771118164,-0.06533101305802824
7165,2001-06-28,11.510000228881836,11.600000381469727,11.425000190734865,11.479999542236328,382000.0,0.002613300334650015,-1.5000136239782398,0.12500298023508094,59.09092140591011,56.953600783138825,-0.20001551816672603,-0.23690244284371076,-0.4078737159568,-0.1610747960559742,6.133983733887865,0.1750001907348615,0.12979817864791343,0.2240003108978268,-0.02688433490872555,0.47488495670437914,0.09855798799455151,0.3494426338011021,-0.4300003051757795,82.85713247702556,22.38709728061294,0.12544232290327603,6,-0.1725001335144043,-0.27250003814697266,-0.46000027656555176,-0.36750030517578125,-0.9899997711181641,3,-0.0695047936426133,-1.125002980235081,11.479999542236328,-1.2941130271853427,11.229999542236328,-1.3333298012122239,11.079999923706056,-0.0695047936426133
7166,2001-06-29,11.30500030517578,11.53499984741211,11.149999618530273,11.5,2297200.0,-0.017810592496049993,1.9056687971440087,-6.4998410579185535,48.46798551690978,55.09432395459428,0.011701811763250802,-0.019929104719947688,-0.20818493268687455,0.041576825377033444,5.482620203880809,0.38500022888183594,0.1119720289742272,0.010750389099118962,-0.23058957233271826,0.2520903505309562,-0.10991959161679965,0.13142036981503757,-0.20420036315917578,43.809570520051324,-12.161796165909287,0.12066998071591879,6,0.03249979019165217,-0.06750011444091619,-0.27625060081481756,-0.1625003814697248,-0.7150001525878888,4,-0.03361345459379961,-1.5000136239782398,11.510000228881836,-1.125002980235081,11.479999542236328,-1.2941130271853427,11.229999542236328,-0.03361345459379961
7167,2001-07-02,11.600000381469727,11.600000381469727,11.329999923706055,11.364999771118164,591400.0,0.026094654429941633,1.297870268164405,-1.2051332211745263,53.04570469226837,53.74368258997846,-0.2666617574482828,-0.30621367104529185,-0.5050165336721069,-0.2552775309022657,5.546865907248055,0.2950000762939471,0.12086924988453163,0.2902504444122318,0.012923385872214865,0.5675775029522487,0.15158691514222333,0.42891397368224027,-0.4792324218749986,100.0,46.806644493347605,0.13866352927000886,7,-0.2625002861022949,-0.3625001907348633,-0.5987503528594971,-0.4575004577636719,-1.0750007629394531,0,-0.0689655314160863,1.9056687971440087,11.30500030517578,-1.5000136239782398,11.510000228881836,-1.125002980235081,11.479999542236328,-0.0689655314160863
7168,2001-07-03,11.574999809265135,11.600000381469727,11.5,11.550000190734865,351000.0,-0.002155221670899987,1.6666497126290627,0.10638107915068938,56.48647227543313,52.62558890919834,-0.224511392093671,-0.2715056985549591,-0.4600927675832427,-0.23309378606155917,5.664884315276724,0.10000038146972656,0.1132893577305829,0.25024986267089666,-0.050616891186429314,0.5511166165282226,0.09981648574223279,0.40068323959956054,-0.4350625527954062,94.44432670707373,40.660528079436176,0.15043337692866304,7,-0.2374997138977033,-0.33749961853027166,-0.5849997997283918,-0.43249988555908025,-0.9749994277954084,1,-0.07213823342602566,1.297870268164405,11.600000381469727,1.9056687971440087,11.30500030517578,-1.5000136239782398,11.510000228881836,-0.07213823342602566
7169,2001-07-05,11.505000114440918,11.625,11.4399995803833,11.625,4963400.0,-0.006047489933277195,2.0833432674502697,-4.800068665599217,60.057472524340554,53.31857557489458,-0.16741409745863933,-0.18583087483345828,-0.37734247300612367,-0.16754410873564396,5.914826403104436,0.18500041961669922,0.09822366043981212,0.16425018310546946,-0.13934720245743648,0.4678475686683754,0.01245149032401649,0.31604887588692243,-0.34666033297119014,74.73688648674694,16.807090393786048,0.15179869278145297,7,-0.1550002098083496,-0.25500011444091797,-0.5712502002716064,-0.3625001907348633,-0.880000114440918,3,-0.06605825478679428,1.6666497126290627,11.574999809265135,1.297870268164405,11.600000381469727,1.9056687971440087,11.30500030517578,-0.06605825478679428
7170,2001-07-06,11.449999809265135,11.5,11.30500030517578,11.425000190734865,422600.0,-0.004780556682198345,2.1199951171875284,-0.2083303530982228,55.35711954241826,54.116569372030895,-0.0914624470598735,-0.11216622114119623,-0.31399752682062854,-0.11767815766233802,6.2896118589024175,0.1999998092651385,0.08177190064339968,0.09374990463256694,-0.1981203530502338,0.38562016231536766,-0.05218522420883254,0.2396850334739664,-0.26366041468359036,63.15788416982178,3.2420574771703983,0.14593512884140009,7,-0.09999990463256658,-0.16999959945678533,-0.4574997425079328,-0.30749988555908025,-0.809999465942381,4,-0.06375541959796593,2.0833432674502697,11.505000114440918,1.6666497126290627,11.574999809265135,1.297870268164405,11.600000381469727,-0.06375541959796593
7171,2001-07-09,11.55500030517578,11.600000381469727,11.385000228881836,11.385000228881836,320800.0,0.009170349140589451,-1.529412424687812,6.800106813154172,56.8965621189076,55.59792472805264,-0.16436595918080954,-0.19860215359757483,-0.412323829477268,-0.22685538726393695,6.208126874369763,0.21500015258789062,0.05162626689185501,0.18050036430358674,-0.11323974629091182,0.4742404748980853,0.033630309006337455,0.327370419600836,-0.34234127426912764,78.1250745058766,16.65879354917331,0.14687005529724892,7,-0.20250034332275213,-0.27500009536742986,-0.582500219345091,-0.4125003814697248,-0.780000686645506,0,-0.08957159844889873,2.1199951171875284,11.449999809265135,2.0833432674502697,11.505000114440918,1.6666497126290627,11.574999809265135,-0.08957159844889873
7172,2001-07-10,11.6850004196167,11.739999771118164,11.510000228881836,11.625,386600.0,0.011250550498271172,1.7058909327543939,0.35294348640734585,59.89305603720853,56.53842609349524,-0.222969313398508,-0.319380415694523,-0.5327120149554059,-0.3595203336160324,6.239966237183868,0.22999954223632812,0.06330684164771228,0.29425044059753347,-0.030440331800029696,0.6189412129950966,0.1319050543987519,0.45659582679631505,-0.4476009305644464,87.3564553964879,23.834408581895914,0.16234538619878194,7,-0.24000072479248047,-0.30500030517578125,-0.7000002861022949,-0.5425004959106445,-0.9200000762939453,1,-0.09370990395434897,-1.529412424687812,11.55500030517578,2.1199951171875284,11.449999809265135,2.0833432674502697,11.505000114440918,-0.09370990395434897
7173,2001-07-11,11.545000076293945,11.725000381469727,11.510000228881836,11.600000381469727,378600.0,-0.011981201394543617,-2.44000244140625,-0.9166653421282683,51.89188130326392,55.68746393518447,-0.0375342802836407,-0.18367797726579838,-0.3840448018533138,-0.22382433175257432,5.677313803039433,0.21500015258789062,0.08513616983119832,0.15100007057190012,-0.17871458069461177,0.480714721838412,-0.01385725506135671,0.31585739620515696,-0.26739256467642036,55.172428912810126,-4.158548633233089,0.16485732563325603,7,-0.10000038146972656,-0.16499996185302734,-0.5162498950958252,-0.4025001525878906,-0.6750001907348633,2,-0.08834997410334378,1.7058909327543939,11.6850004196167,-1.529412424687812,11.55500030517578,2.1199951171875284,11.449999809265135,-0.08834997410334378
7174,2001-07-12,11.475000381469727,11.649999618530273,11.414999961853027,11.600000381469727,259800.0,-0.0060632043622029785,1.088900003390865,2.272714662227771,56.47058955525722,55.39631595177859,0.035404913955396466,-0.10819947436454314,-0.30214440089681105,-0.15754184852847786,4.915353391070827,0.2349996566772461,0.1296105004126673,0.07400035858154297,-0.256384067703296,0.40438478486638196,-0.09119185456087742,0.23919257172396335,-0.16040148909215013,39.08052528884334,-21.411667552229694,0.16519221314241989,7,-0.030000686645507812,-0.0950002670288086,-0.40125012397766113,-0.3325004577636719,-0.5650005340576172,3,-0.07625272077663581,-2.44000244140625,11.545000076293945,1.7058909327543939,11.6850004196167,-1.529412424687812,11.55500030517578,-0.07625272077663581
7175,2001-07-13,11.390000343322756,11.539999961853027,11.354999542236328,11.425000190734865,264800.0,-0.0074074104855135214,-2.5237688688669313,0.279998779296875,54.23730092064525,56.03735099663809,0.11353198053602043,-0.004944594941919789,-0.20147270842949894,-0.0798247977077704,5.262689849325495,0.18500041961669922,0.14932061998421098,-0.022749710083006747,-0.3323587893538438,0.2868593691878303,-0.17755424971842615,0.13205482955241266,-0.0413693806459321,9.091111760655599,-51.93813323764516,0.15480453963541882,7,0.13249969482421697,-0.010000228881837714,-0.31625008583069025,-0.247500419616701,-0.3400001525878924,4,-0.06716420722245431,1.088900003390865,11.475000381469727,-2.44000244140625,11.545000076293945,1.7058909327543939,11.6850004196167,-0.06716420722245431
7176,2001-07-16,11.324999809265135,11.524999618530273,11.300000190734865,11.390000343322756,540000.0,-0.005706807032339278,-2.913041314912269,1.8571662125341615,57.31342025897763,56.51154161516134,0.2030172141463371,0.0678672059756078,-0.1220386521029635,-0.0217608037551269,5.029214000567122,0.22499942779540838,0.13115685721569292,-0.09050021171569966,-0.39571657197266674,0.21471614854126742,-0.2431083918441832,0.062107968412783876,0.4149999618530291,5.681736902678826,-60.317682245634806,0.15260818012848368,7,0.19500017166137873,0.055000305175783026,-0.2512495517730695,-0.18249988555908025,-0.314999580383299,0,-0.06048560507541678,-2.5237688688669313,11.390000343322756,1.088900003390865,11.475000381469727,-2.44000244140625,11.545000076293945,-0.06048560507541678
7177,2001-07-17,11.295000076293945,11.425000190734865,11.125,11.375,196600.0,-0.0026489830884276477,2.333329801212178,1.2307579447753076,52.09004635279888,56.02304984597976,0.2069677017400977,0.1014955317877213,-0.08926204894640044,0.0012171961440259338,5.037909230879323,0.30000019073486506,0.11004290928749327,-0.11949996948242259,-0.426230015477433,0.18723007651258783,-0.2728649924799278,0.03386505351508262,0.4361997032165519,28.333328035146053,-39.63840222650026,0.15336502299750512,7,0.13749980926513672,0.11249971389770508,-0.22124981880187988,-0.15250015258789062,-0.2799997329711914,1,-0.04603811015947257,-2.913041314912269,11.324999809265135,-2.5237688688669313,11.390000343322756,1.088900003390865,11.475000381469727,-0.04603811015947257
7178,2001-07-18,11.109999656677246,11.274999618530273,11.074999809265137,11.25,470400.0,-0.016378965769551446,1.1052657996576805,1.7500059604701619,37.583918391224735,53.52598827563356,0.3565682040722855,0.28496048695604514,0.0977122884783519,0.17948587407412653,5.66216283920434,0.2200002670288086,0.12276722987508393,-0.2942503929138187,-0.6275322149309659,0.03903142910332846,-0.4608913039223932,-0.12760948190524424,0.5969521316528308,6.086932003827967,-55.87750761011855,0.16664091100857395,7,0.2975001335144043,0.2975001335144043,-0.009999513626098633,0.032500267028808594,-0.15999984741210938,2,-0.031053044465860435,2.333329801212178,11.295000076293945,-2.913041314912269,11.324999809265135,-2.5237688688669313,11.390000343322756,-0.031053044465860435
7179,2001-07-19,11.0600004196167,11.25,11.010000228881836,11.210000038146973,349200.0,-0.004500381512657969,1.0869586850878212,1.07142321918788,35.09935573350451,51.2751256301987,0.3763871140849382,0.31861015607166365,0.14866156586857926,0.22303296969237252,6.020024992554131,0.23999977111816406,0.10044027266506106,-0.32349963188171316,-0.6884093167637104,0.04141005300028411,-0.5059544743227118,-0.14104478944071452,0.609034249969481,9.434003004975304,-47.82684405131938,0.18245484244099827,7,0.3149995803833008,0.3149995803833008,0.14749979972839355,0.08249950408935547,-0.07000064849853516,3,-0.01717907114367012,1.1052657996576805,11.109999656677246,2.333329801212178,11.295000076293945,-2.913041314912269,11.324999809265135,-0.01717907114367012
7180,2001-07-20,10.904999732971193,11.154999732971193,10.904999732971193,11.125,348200.0,-0.014014528098081014,-1.2727245141685855,1.4666721767989404,36.3013685208206,48.98677078596681,0.4983571213906668,0.47015009145746767,0.3020248233665406,0.36997600471024583,6.784203104684561,0.25,0.06566247375998735,-0.4610002994537332,-0.8812335501556525,-0.04076704875181392,-0.6711169248046929,-0.25088367410277357,0.7113121813586396,0.0,-56.52666950149161,0.21011662535096,7,0.41750001907348455,0.41750001907348455,0.31000018119811834,0.2375001907348615,0.08500003814697088,4,0.0004585157783909555,1.0869586850878212,11.0600004196167,1.1052657996576805,11.109999656677246,2.333329801212178,11.295000076293945,0.0004585157783909555
7181,2001-07-23,10.55500030517578,10.859999656677246,10.550000190734863,10.850000381469727,577800.0,-0.032095317410893,-1.0327813492758335,1.3409078101497023,15.511578162828329,44.05549546659123,0.7728640419883597,0.8076062111316862,0.6475755534565515,0.7104394337488529,7.937196896213848,0.3549995422363299,0.016730674444337623,-0.7767497539520285,-1.3306287464481343,-0.22287076145592266,-1.0536892502000814,-0.4998102577039756,0.990180391018189,0.5714416503904208,-48.37185265989493,0.27693949624805264,7,0.5824999809265154,0.5899996757507342,0.6812496185302752,0.5874996185302752,0.4349994659423846,0,0.046897192917782604,-1.2727245141685855,10.904999732971193,1.0869586850878212,11.0600004196167,1.1052657996576805,11.109999656677246,0.046897192917782604
7182,2001-07-24,10.364999771118164,10.55500030517578,10.225000381469727,10.524999618530273,861200.0,-0.018000997495418947,1.9999826605632172,0.5423722238386157,13.988121087029043,39.843966553676246,0.8447678466953459,0.9921629400881145,0.8292159422893786,0.8871475572836758,9.38212857419701,0.3299999237060529,-0.026924543138880708,-0.9310002803802497,-1.6272883234429187,-0.23471223731758073,-1.2791443019115842,-0.5828562588489152,1.060759264420712,13.33328489269794,-28.621178924615876,0.3481440215313343,7,0.5725002288818359,0.6175003051757812,0.8712501525878906,0.6725001335144043,0.5850000381469727,1,0.06222869966297062,-1.0327813492758335,10.55500030517578,-1.2727245141685855,10.904999732971193,1.0869586850878212,11.0600004196167,0.06222869966297062
7183,2001-07-25,10.574999809265137,10.625,10.375,10.375,1057200.0,0.020260496168281072,-1.5000023841880648,-1.25,24.45056355814532,36.286185887330475,0.5394302220408029,0.7700571766258051,0.6131236096242034,0.6657396618957137,10.771328421921154,0.26000022888183594,-0.08245496926656948,-0.6882502555847161,-1.4555990727742252,0.079098561604793,-1.0719246641794697,-0.30457584698996243,0.6826530147040586,34.146298346653765,-3.5101604291741424,0.3836744085947545,7,0.30750036239624023,0.4075002670288086,0.661250114440918,0.46000003814697266,0.375,2,0.041607616264174085,1.9999826605632172,10.364999771118164,-1.0327813492758335,10.55500030517578,-1.2727245141685855,10.904999732971193,0.041607616264174085
7184,2001-07-26,10.729999542236328,10.925000190734863,10.600000381469727,10.600000381469727,288200.0,0.01465718541530281,-4.000029344014554,0.6499964237179029,31.25000310440697,33.73204168552623,0.299091273895014,0.5860346878092084,0.4538682759535533,0.5036303497320098,11.373999672949523,0.35000038146972656,-0.15877235764403252,-0.49575052261352504,-1.291286193628304,0.2997851484012539,-0.8935183581209145,-0.09798268710613556,0.3830819397829419,54.30102289332673,19.049500379285007,0.3977678355073893,7,0.14500045776367188,0.2525005340576172,0.5062503814697266,0.2700004577636719,0.24500083923339844,3,0.020503287643473422,-1.5000023841880648,10.574999809265137,1.9999826605632172,10.364999771118164,-1.0327813492758335,10.55500030517578,0.020503287643473422
7185,2001-07-27,10.710000038146973,10.774999618530273,10.510000228881836,10.734999656677246,302800.0,-0.0018638867607245757,4.0476294277929155,-0.19230599938377568,26.97547004189417,30.361158328072502,0.2374603819962786,0.5723730441911385,0.46945323538578165,0.5156931152962834,11.64649407873263,0.2649993896484375,-0.2134299219514837,-0.4757500171661384,-1.291304808943,0.3398047746107231,-0.8835274130545692,-0.06797262127770765,0.278750089795361,69.28568411845728,37.82743402249878,0.4077773958884308,7,0.11500024795532227,0.27250003814697266,0.526249885559082,0.28999996185302734,0.3000001907348633,4,0.02614376582389233,-4.000029344014554,10.729999542236328,-1.5000023841880648,10.574999809265137,1.9999826605632172,10.364999771118164,0.02614376582389233
7186,2001-07-30,10.925000190734863,11.0600004196167,10.0,10.585000038146973,1404200.0,0.02007471072101774,2.475407734447307,-13.600213626306553,30.208328159319237,27.929856306574766,-0.044976430045556626,0.3451400702217793,0.2551860648736799,0.29320734133424686,13.311460903773837,1.0600004196166992,-0.2729172573489489,-0.24174985885620082,-1.0632908438721902,0.5797911261597886,-0.6525203513641955,0.16902063365179387,-0.6999998092651367,87.26413439245123,60.27926254760008,0.410770492507995,7,-0.28750038146972656,-0.05500030517578125,0.3249995708465576,0.07499980926513672,0.06499958038330078,0,0.005949618237849119,4.0476294277929155,10.710000038146973,-4.000029344014554,10.729999542236328,-1.5000023841880648,10.574999809265137,0.005949618237849119
7187,2001-07-31,10.800000190734863,10.949999809265137,10.125,10.925000190734863,331400.0,-0.0114416473974992,8.428610354223434,-0.367646893828047,30.446194488512603,27.136775872940085,0.002708548906388941,0.4291350353180192,0.3796428110812453,0.4099986931223718,15.101649114999127,0.8249998092651367,-0.3304246098695778,-0.3267498493194587,-1.1373006881976586,0.4838009895587412,-0.7320252687585587,0.07852557011964123,0.26000022888183594,75.4716862304778,49.90212186443144,0.4052754194390999,7,-0.17500019073486328,0.06999969482421875,0.4499995708465576,0.19999980926513672,0.3299999237060547,1,0.01759255342849886,2.475407734447307,10.925000190734863,4.0476294277929155,10.710000038146973,-4.000029344014554,10.729999542236328,0.01759255342849886
7188,2001-08-01,10.739999771118164,10.899999618530273,10.600000381469727,10.899999618530273,369000.0,-0.005555594310838297,2.749994039529838,1.279998779296875,30.60684873873457,26.637608429076757,0.0052579739915792345,0.44625144308769293,0.43951991913484,0.4608792189983042,16.988581321632235,0.2999992370605469,-0.3962183681013638,-0.3450002670288086,-1.144276493329972,0.45427595927235487,-0.7446383801793903,0.05463784612177314,0.32000064849853516,69.81127152626517,44.05257464927409,0.3996381131505818,8,-0.16249990463256836,0.13000011444091797,0.5099999904632568,0.26000022888183594,0.4400005340576154,2,0.019553076594256646,8.428610354223434,10.800000190734863,2.475407734447307,10.925000190734863,4.0476294277929155,10.710000038146973,0.019553076594256646
7189,2001-08-02,10.744999885559082,10.800000190734863,10.699999809265137,10.75,303000.0,0.00046556001373154743,-1.1052652712944837,0.031250745058770235,32.231397576459415,26.185389435258852,-0.05489696292496937,0.40200570571746397,0.4346132150305273,0.44677553684657667,18.94651383208197,0.10000038146972656,-0.45439997352686845,-0.3020001411437985,-1.0893771097047917,0.4853768274171948,-0.695688625424296,0.09168834313669905,0.2963005256652824,70.28298024905286,40.66378697674285,0.3936884842804967,8,-0.21499967575073242,0.125,0.497499942779541,0.25500011444091797,0.4849996566772461,3,0.01907863433126389,2.749994039529838,10.739999771118164,8.428610354223434,10.800000190734863,2.475407734447307,10.925000190734863,0.01907863433126389
7190,2001-08-03,10.720000267028807,10.800000190734863,10.649999618530273,10.744999885559082,461800.0,-0.0023266280871602207,1.2222269317170347,4.999809269502548,32.95775571103286,28.123853607281575,-0.06582101598548817,0.3894803355152181,0.45957886535951253,0.46171527197575735,20.455738312752146,0.15000057220458984,-0.47700433687568733,-0.2904997825622573,-1.0668199663639264,0.48582040123941184,-0.6786598744630918,0.09766030933857728,0.3029741359710698,67.9245266043538,33.82013283406684,0.38816009190083495,8,-0.1900000572204572,0.1499996185302752,0.5224995613098162,0.2799997329711932,0.13000011444091975,4,0.023787323515766623,-1.1052652712944837,10.744999885559082,2.749994039529838,10.739999771118164,8.428610354223434,10.800000190734863,0.023787323515766623
7191,2001-08-06,10.520000457763672,10.720000267028807,10.449999809265137,10.720000267028807,530800.0,-0.018656698160751772,1.7000071525642244,8.000114442663586,30.07712750308903,29.911520986843797,0.14381571658406678,0.5354159073297033,0.6601214086331879,0.6546213634484186,22.66986484686349,0.2700004577636701,-0.49930881630811363,-0.4387495994567878,-1.2000842957547366,0.322585096841161,-0.8194169476057613,-0.0580822513078143,0.4850144571762076,47.8788544345866,12.505606488551742,0.3806673481489743,8,0.009999752044677734,0.34999942779541016,0.7674996852874756,0.4799995422363281,0.3449993133544922,0,0.04657792298445651,1.2222269317170347,10.720000267028807,-1.1052652712944837,10.744999885559082,2.749994039529838,10.739999771118164,0.04657792298445651
7192,2001-08-07,10.59000015258789,10.649999618530273,10.475000381469727,10.475000381469727,312400.0,0.006653963096794335,-2.043471049707263,-0.5749994039529889,35.79235527984103,31.17172006703221,0.1219087589595027,0.3996664732101358,0.5922950068608923,0.5792201870686711,24.899969457123454,0.17499923706054688,-0.5145015592612623,-0.31399989128112793,-1.010129128077807,0.3821293455155512,-0.6620645096794675,0.034064727117211646,0.3974144640531918,31.111200591702183,-7.637478596305311,0.34806461839833985,8,-0.059999942779541016,0.2799997329711914,0.6974999904632568,0.4099998474121094,0.3099994659423828,1,0.03777144596476001,1.7000071525642244,10.520000457763672,1.2222269317170347,10.720000267028807,-1.1052652712944837,10.744999885559082,0.03777144596476001
7193,2001-08-08,10.524999618530273,10.635000228881836,10.494999885559082,10.550000190734863,210800.0,-0.006137916253167619,-2.2941242468781207,-0.21739671271955285,35.501335402298025,31.644090322353435,0.20011513671578562,0.4051028865931414,0.6587583306804312,0.6375880672470196,27.250591691631577,0.1400003433227539,-0.46517407009295475,-0.32800040245056117,-0.9740525149292161,0.31805171002809374,-0.6510264586898877,-0.004974346211234604,0.44516670577798756,21.428493577691672,-20.159637819457334,0.32302605623932723,8,0.005000591278076172,0.3450002670288086,0.762500524520874,0.47500038146972656,0.25500011444091975,2,0.05748223447395495,-2.043471049707263,10.59000015258789,1.7000071525642244,10.520000457763672,1.2222269317170347,10.720000267028807,0.05748223447395495
7194,2001-08-09,10.600000381469727,10.614999771118164,10.475000381469727,10.524999618530273,245400.0,0.007125963482925712,1.6666666666666667,-2.9999618539004387,41.359793422836375,33.24234847579147,0.11704307024804628,0.27530315750464673,0.5861220324771033,0.5571218006753789,30.021187140426726,0.1399993896484375,-0.38583531060826104,-0.20924963951110875,-0.793501558198237,0.37500227917601947,-0.501375598854672,0.08287631983245447,0.3532626163523691,42.85725963346248,-3.826606325567525,0.2921259593435637,8,-0.07000017166137695,0.26999950408935547,0.6874997615814209,0.39999961853027344,0.07499980926513672,3,0.05471697196539482,-2.2941242468781207,10.524999618530273,-2.043471049707263,10.59000015258789,1.7000071525642244,10.520000457763672,0.05471697196539482
7195,2001-08-10,10.625,10.6899995803833,10.550000190734863,10.550000190734863,199000.0,0.002358454493452289,-2.7333265516320586,0.999987284471797,52.43054405775032,35.71148357561714,0.08796910656481494,0.20032377589159367,0.560441128872732,0.52786427396798,32.509640258520925,0.1399993896484375,-0.335000294780162,-0.1460000038146969,-0.6668959532977983,0.37489594566840445,-0.4064479785562476,0.11444797092685377,0.3116977378656536,64.81477556902514,11.789980445264561,0.260447974741551,8,-0.08750009536743164,0.24499988555908203,0.6749999523162842,0.3874998092651367,-0.055000305175779474,4,0.056941133386948506,1.6666666666666667,10.600000381469727,-2.2941242468781207,10.524999618530273,-2.043471049707263,10.59000015258789,0.056941133386948506
7196,2001-08-13,10.640000343322754,10.664999961853027,10.539999961853027,10.625,412400.0,0.0014117970186120488,2.846178675704623,0.2000050862759559,60.8695848841531,39.09186028624386,0.03161469611402268,0.13847333389354688,0.5405676324264341,0.5107257375417156,34.89250005314981,0.125,-0.3066299398548207,-0.09674968719482457,-0.549952027641547,0.3564526532518979,-0.3233508574181858,0.12985148302853666,0.28046343978558674,76.74445425229437,17.926515688398922,0.22660117022336124,8,0.03499937057495117,0.22999954223632812,0.6749997138977051,0.49249982833862305,-0.030000686645507812,0,0.019736845053652585,-2.7333265516320586,10.625,1.6666666666666667,10.600000381469727,-2.2941242468781207,10.524999618530273,0.019736845053652585
7197,2001-08-14,10.774999618530273,10.90999984741211,10.550000190734863,10.550000190734863,421800.0,0.012687901395815215,-2.2000050862759557,14.999618539004388,58.40335629365165,42.180361125679084,-0.11991410326616858,-0.03950601909396312,0.3973277577401433,0.37730550528522144,36.192845820154005,0.3599996566772461,-0.26445947560683436,0.06424961090087855,-0.30621627222338255,0.43471549402513965,-0.120983330661252,0.2494825524630091,-0.6499996185302734,68.96542652314032,6.736426024927894,0.18523294156213035,8,-0.09499979019165039,0.0950002670288086,0.541250467300415,0.3575005531311035,-0.319999694824217,1,0.008352682670458078,2.846178675704623,10.640000343322754,-2.7333265516320586,10.625,1.6666666666666667,10.600000381469727,0.008352682670458078
7198,2001-08-15,10.765000343322754,10.869999885559082,10.675000190734863,10.760000228881836,513600.0,-0.0009280070126705953,-1.2285655119045673,0.0222227873639951,51.674680883878864,44.34072593761458,-0.11845205157768923,-0.05974143119733455,0.399283917591962,0.39051825220882463,37.370265105590555,0.19499969482421875,-0.24329330275282857,0.07150030136108398,-0.2495195211135055,0.3925201238356735,-0.08900960987621076,0.23201021259837873,-0.6243003463745112,66.66673974524807,3.2930110826088423,0.16050991123729508,8,-0.08500051498413086,0.09749984741210938,0.6474995613098145,0.4249997138977051,-0.16499996185302734,2,0.012540573237534103,-2.2000050862759557,10.774999618530273,2.846178675704623,10.640000343322754,-2.7333265516320586,10.625,0.012540573237534103
7199,2001-08-16,10.869999885559082,10.885000228881836,10.699999809265137,10.699999809265137,259400.0,0.009753789028112525,-1.1764745481268724,33.999237078008775,57.079644523964255,47.02093580571806,-0.22781259467553383,-0.1894166681845899,0.290196919312919,0.2857029358069436,38.335059216228785,0.18500041961669922,-0.21102419335769262,0.18599987030029297,-0.09852368651713839,0.4705234271177243,0.0437380918915764,0.32826164870900953,-0.7139138916015622,89.18919615540256,25.46598798432735,0.14226177840871607,8,-0.19000005722045898,-0.04500007629394531,0.5425000190734863,0.32000017166137695,0.06500053405761719,3,-0.008279682937941457,-1.2285655119045673,10.765000343322754,-2.2000050862759557,10.774999618530273,2.846178675704623,10.640000343322754,-0.008279682937941457
7200,2001-08-17,10.90999984741211,10.975000381469727,10.835000038146973,10.869999885559082,207000.0,0.003679849335248564,-1.5454687323894818,0.235293787656094,49.214640863840124,49.147326179134865,-0.26599950230643366,-0.24139950546665823,0.24794073888861945,0.24149119539183594,38.79918630298378,0.1400003433227539,-0.1726732394900754,0.22574982643127406,-0.059598956333864805,0.5110986091964129,0.08307543504870374,0.3684242178138444,-0.7388355763854975,85.05736290670882,23.307623095651564,0.14267439138256985,8,-0.1849994659423828,-0.1399998664855957,0.502500057220459,0.2800002098083496,0.039999961853027344,4,-0.021539840509987584,-1.1764745481268724,10.869999885559082,-1.2285655119045673,10.765000343322754,-2.2000050862759557,10.774999618530273,-0.021539840509987584
7201,2001-08-20,11.050000190734863,11.050000190734863,10.9399995803833,10.975000381469727,219000.0,0.012832295626105106,1.9333570692877942,1.874997019764919,62.88660706034108,52.15779859919042,-0.3608616094036652,-0.36091877196117395,0.10565260341698135,0.09821008500762574,38.09239752959256,0.1400003433227539,-0.1351419385181618,0.34100017547607386,0.019300704581560524,0.6626996463705872,0.18015044002881808,0.5018499109233296,-0.8466824752905264,100.0,38.33421395450888,0.16084973544725634,8,-0.28749990463256836,-0.28750038146972656,0.40124988555908203,0.1399998664855957,0.17000007629394354,0,-0.04343895815613752,-1.5454687323894818,10.90999984741211,-1.1764745481268724,10.869999885559082,-1.2285655119045673,10.765000343322754,-0.04343895815613752
7202,2001-08-21,11.010000228881836,11.100000381469727,10.975000381469727,11.050000190734863,200000.0,-0.0036199059875642314,-1.272734366194741,-0.5333341810459926,64.21056752725002,55.34771327974064,-0.2849889530957519,-0.2847169704216146,0.13737235170509976,0.13418434955176117,36.533482226074575,0.125,-0.09721612344299224,0.2687501907348633,-0.03665507636966581,0.5741554578393924,0.11604755718259874,0.4214528242871278,-0.7558815649200668,78.82350301248752,17.4367358495099,0.15270263355226488,8,-0.22249984741210938,-0.2975001335144043,0.4399998188018799,0.17999982833862305,0.439999580383299,1,-0.03633065975378402,1.9333570692877942,11.050000190734863,-1.5454687323894818,10.90999984741211,-1.1764745481268724,10.869999885559082,-0.03633065975378402
7203,2001-08-22,11.015000343322754,11.06999969482422,10.899999618530273,10.975000381469727,454600.0,0.00045414299155077664,1.266687859617861,-1.0,64.21056752725002,57.88668818023104,-0.2382248021007154,-0.26884712683251166,0.12011085855685621,0.12283151490284894,35.379206653127916,0.1700000762939471,-0.030299460121113952,0.2517502784729011,-0.06635723697106322,0.5698577939168654,0.09269652075091805,0.41080403619488415,-0.6932111419603473,78.75002086159583,17.724821281910323,0.1590537577219822,8,-0.19500017166137695,-0.3775005340576172,0.4049994945526123,0.17499971389770508,0.6099996566772461,2,-0.050839800468655216,-1.272734366194741,11.010000228881836,1.9333570692877942,11.050000190734863,-1.5454687323894818,10.90999984741211,-0.050839800468655216
7204,2001-08-23,10.949999809265137,11.074999809265137,10.895000457763672,11.074999809265137,179200.0,-0.005901092331515034,1.8799896240234375,-3.125002980235081,61.61614118236387,58.90731008296588,-0.13226482036517062,-0.1965994012985206,0.17651638152710092,0.17896112858645985,35.621172987897744,0.17999935150146484,0.0181292375604567,0.17574973106384206,-0.1525677414098361,0.5040672035375202,0.011590994827002987,0.33990846730068114,-0.5659537134941441,43.396083822465656,-16.064207801893843,0.16415873623683896,8,-0.12999963760375977,-0.3249998092651367,0.45749998092651367,0.29250001907348633,0.43000030517578125,3,-0.0319634186202693,1.266687859617861,11.015000343322754,-1.272734366194741,11.010000228881836,1.9333570692877942,11.050000190734863,-0.0319634186202693
7205,2001-08-24,10.989999771118164,11.050000190734863,10.925000190734863,11.0,155200.0,0.003652964616417842,1.2727146622277707,0.0800018310546875,78.31321425042341,60.84549112366258,-0.12856465783046112,-0.2261413184701624,0.1340118367647527,0.1303126224214406,35.64277937262425,0.125,0.07738656973669045,0.2017497062683109,-0.1386876572566571,0.5421870697932789,0.03153102450582779,0.371968388030794,-0.5486773324912733,46.341145712185636,-13.981664880665605,0.17021868176248361,8,-0.16499948501586914,-0.41249990463256836,0.38500022888183594,0.31750011444091797,0.36499977111816406,4,-0.0050044906867062755,1.8799896240234375,10.949999809265137,1.266687859617861,11.015000343322754,-1.272734366194741,11.010000228881836,-0.0050044906867062755
7206,2001-08-27,10.989999771118164,11.045000076293944,10.9399995803833,10.949999809265137,503400.0,0.0,-2.4999920527695507,-3.999904634751097,76.3157564517303,62.83575780789354,-0.08235685434997286,-0.23296633837773228,0.12774823048924944,0.1262067488998504,34.571034801843616,0.10500049591064275,0.12095916968645426,0.19849972724914622,-0.14861005140444306,0.5456095059027355,0.02494483792235158,0.37205461657594086,-0.4959830970638457,46.341145712185636,-16.946529310956457,0.17355488932679422,8,-0.10249948501586914,-0.4399995803833008,0.33249998092651367,0.31750011444091797,0.32999992370605646,0,-0.0036396690342203053,1.2727146622277707,10.989999771118164,1.8799896240234375,10.949999809265137,1.266687859617861,11.015000343322754,-0.0036396690342203053
7207,2001-08-28,10.989999771118164,11.0,10.93000030517578,10.975000381469727,265200.0,0.0,3.0000000000001017,0.3749850988245953,83.45326307700752,66.36671138490783,-0.05436935399961662,-0.2297833201141799,0.11990480405647119,0.12110115611590189,33.45783357606564,0.06999969482422053,0.1427108436082385,0.1889997482299801,-0.16930902474880938,0.5473085212087696,0.009845361740586256,0.36815413471937397,-0.44750440047061346,52.77758645353735,-15.152105524306236,0.17915438648939466,8,-0.08999967575073242,-0.4399995803833008,0.15125036239624023,0.1550002098083496,0.45499992370605646,1,0.020928162029182795,-2.4999920527695507,10.989999771118164,1.2727146622277707,10.989999771118164,1.8799896240234375,10.949999809265137,0.020928162029182795
7208,2001-08-29,10.949999809265137,11.010000228881836,10.925000190734863,11.0,425200.0,-0.0036396690342203053,1.4285500197544994,-3.3334816887080367,76.51515260982083,68.52621228333633,0.01635209378963509,-0.18260634077562443,0.15143482196316427,0.16193828785546316,32.26123970352013,0.08500003814697266,0.15225306168250619,0.1384997844696052,-0.2245587129462212,0.5015582818854316,-0.043029464238307114,0.3200290331775175,-0.3629040377518127,30.555305362318073,-38.87097217780151,0.18152924870791282,8,0.01750040054321289,-0.39999961853027344,0.010000228881835938,0.032500267028808594,0.4200000762939453,2,0.04566210125199577,3.0000000000001017,10.989999771118164,-2.4999920527695507,10.989999771118164,1.2727146622277707,10.989999771118164,0.04566210125199577
7209,2001-08-30,10.949999809265137,10.989999771118164,10.899999618530273,10.954999923706056,128600.0,0.0,1.4000101725519118,0.10000190734139242,75.59056537182077,71.45687056200086,0.03228900956332126,-0.17545655267649352,0.1376321529196325,0.1574349614249293,31.044575098569872,0.09000015258789062,0.15814869908458107,0.1282497882843021,-0.23846052846130839,0.4949601050299126,-0.055105370088503136,0.31160494665710736,-0.32187166895529984,33.33333333333333,-35.16120938528165,0.18335515837280553,8,0.0475006103515625,-0.39999961853027344,-0.017499685287475586,0.032500267028808594,0.4700002670288086,3,0.06164385410890372,1.4285500197544994,10.949999809265137,3.0000000000001017,10.989999771118164,-2.4999920527695507,10.989999771118164,0.06164385410890372
7210,2001-08-31,10.975000381469727,11.020000457763672,10.9399995803833,10.949999809265137,685600.0,0.0022831573187276355,-2.5555131710004875,-4.999999999998224,75.96901517156539,72.91047146324802,0.01953244891481809,-0.19012125121134105,0.10592719061968126,0.1273920358983851,29.582245545957452,0.0800008773803711,0.1773463834245561,0.1405003547668464,-0.22903550648810977,0.5100362160218026,-0.04426757586063168,0.3252682853943245,-0.3091224618670978,51.724500802399945,-15.07683877621372,0.18476793062747845,8,0.022500038146972656,-0.4250001907348633,-0.046250343322753906,0.00749969482421875,0.5299997329711914,4,0.03690202450060931,1.4000101725519118,10.949999809265137,1.4285500197544994,10.949999809265137,3.0000000000001017,10.989999771118164,0.03690202450060931
7211,2001-09-04,11.010000228881836,11.06999969482422,10.949999809265137,10.949999809265137,328400.0,0.003189052045155627,-2.999968211078498,2.3999618539004386,71.5596860049626,73.72704018299386,-0.02429272923432535,-0.19660960827496332,0.06497500428129932,0.08806101437165559,27.52006951638071,0.11999988555908381,0.18337820768413593,0.15100021362304616,-0.19496295110192996,0.4969633783480223,-0.021981368739442786,0.3239817959855351,-0.3093925123298398,64.70621234390535,-1.7461452636748334,0.17298158236248828,9,-0.02500009536743164,-0.46000003814697266,-0.10625004768371582,-0.027500152587890625,0.5299997329711914,1,0.03133508684672659,-2.5555131710004875,10.975000381469727,1.4000101725519118,10.949999809265137,1.4285500197544994,10.949999809265137,0.03133508684672659
7212,2001-09-05,10.989999771118164,11.024999618530273,10.9350004196167,11.0,170000.0,-0.0018165719662026625,2.0,-0.16666931574346341,70.27017274353436,74.4003296514699,-0.008300586988937653,-0.15294737379725376,0.08382605417450506,0.1031708527723918,25.377269319300872,0.08999919891357422,0.19784699397693473,0.11099977493286062,-0.21516774872493194,0.4371672985906532,-0.05208398689603655,0.2740835367617578,-0.25744064137274947,52.94124246878064,-12.92698722322993,0.16308376182889633,9,-0.004999637603759766,-0.3774995803833008,-0.2362499237060547,-0.11999988555908203,0.5799999237060565,2,0.03002729122645653,-2.999968211078498,11.010000228881836,-2.5555131710004875,10.975000381469727,1.4000101725519118,10.949999809265137,0.03002729122645653
7213,2001-09-06,11.130000114440918,11.199999809265137,10.954999923706056,10.984999656677246,980200.0,0.01273888500804854,-1.3902436755087282,-14.49971390425329,72.03384077250583,75.55785182815234,-0.14558224106921536,-0.2585548802778206,-0.06055625496501982,-0.04015730479875934,22.929175664451876,0.24499988555908025,0.189156209403345,0.220750093460083,-0.07827057685336847,0.5197707637735345,0.07123975830335638,0.37026042861680963,-0.3680456845575577,76.66678322678678,13.18056263983128,0.14951033515672607,9,-0.08000040054321289,-0.30500030517578125,-0.38250017166137695,-0.26000022888183594,0.2650003433227539,3,0.028301848800037055,2.0,10.989999771118164,-2.999968211078498,11.010000228881836,-2.5555131710004875,10.975000381469727,0.028301848800037055
7214,2001-09-07,11.18000030517578,11.25,11.050000190734863,11.100000381469727,1208000.0,0.004492380073741975,-1.2222163353537066,0.5517218699849921,72.499952316466,74.91193383549039,-0.17827317704468548,-0.2770810966155004,-0.12250723184922485,-0.09753948320385497,20.408360494860723,0.19999980926513672,0.18326616568674936,0.2417502880096425,-0.04315554955919687,0.5266561255784818,0.09929736922522281,0.38420320679406217,-0.3742413373542419,77.77784505647823,16.317140799347662,0.14245291878441993,9,-0.10500049591064275,-0.3300004005432111,-0.4562504291534406,-0.31000041961669744,0.2150001525878924,4,0.016994595277009195,-1.3902436755087282,11.130000114440918,2.0,10.989999771118164,-2.999968211078498,11.010000228881836,0.016994595277009195
7215,2001-09-10,11.229999542236328,11.25,11.109999656677246,11.18000030517578,535000.0,0.004472203550602849,2.1111134658585176,0.6249910592947933,67.64695432658594,73.94873359936325,-0.2130530768116916,-0.2945321450147027,-0.18508981864684415,-0.1503139483994449,18.200221291379854,0.1400003433227539,0.17837990287698346,0.2614995479583744,-0.011593779891903466,0.5345928758086522,0.12495288403323634,0.3980462118835124,-0.3709316505533753,93.65063987090562,35.533784657473774,0.1365466639251389,9,-0.1549997329711914,-0.37999963760375977,-0.5299994945526123,-0.3599996566772461,-0.18999958038330078,0,0.016919015298533235,-1.2222163353537066,11.18000030517578,-1.3902436755087282,11.130000114440918,2.0,10.989999771118164,0.016919015298533235
7216,2001-09-17,10.850000381469727,11.149999618530273,10.75,11.149999618530273,564600.0,-0.03383786075301376,1.6666709052299633,-6.00007629510927,40.58824849375623,69.1859542012242,0.16203885816456065,0.10751890547294884,0.18425969888748206,0.22419312278805315,16.132264359349783,0.4799995422363281,0.171695853740653,-0.12899961471557653,-0.362138368932456,0.10413913950130294,-0.24556899182401537,-0.012430237607137684,0.39999961853027344,20.000076293945312,-34.031160999843856,0.11656937710843938,9,0.14999961853027344,-4.76837158203125e-07,-0.15000033378601074,0.01999950408935547,-0.05000019073486328,0,0.06036863686104921,2.1111134658585176,11.229999542236328,-1.2222163353537066,11.18000030517578,-1.3902436755087282,11.130000114440918,0.06036863686104921
7217,2001-09-18,10.864999771118164,10.94499969482422,10.774999618530273,10.800000190734863,375000.0,0.001382432177058135,-1.9565044324844612,-0.21666581895400736,41.27903301821408,65.27082980215678,0.14242058757204212,0.10499074501463923,0.1490551984677424,0.20381294507236092,15.331483350981518,0.1700000762939471,0.1468067154246171,-0.1185002326965332,-0.33814342170433953,0.10114295631127312,-0.22832182720043548,-0.008678638192630928,0.38500022888183594,22.999954223632812,-26.751816123566293,0.10982159450390314,9,0.13500022888183594,-0.0024995803833007812,-0.16499972343444824,0.005000114440917969,-0.17999935150146484,1,0.0621261118227705,1.6666709052299633,10.850000381469727,2.1111134658585176,11.229999542236328,-1.2222163353537066,11.18000030517578,0.0621261118227705
7218,2001-09-19,10.899999618530273,10.949999809265137,10.824999809265137,10.899999618530273,572400.0,0.0032213389921229574,1.4999904632932155,0.0,46.987936579430254,62.09275993633563,0.11128516315118375,0.08498025289631528,0.09464632242895377,0.17451870874998932,14.475724662975997,0.125,0.12599229936158096,-0.09025034904479945,-0.2889163434122004,0.1084156453226015,-0.18958334622849904,0.00908264813890014,0.3400003814697268,29.999923706054688,-19.706659420358484,0.0993329971837002,9,0.10000038146972656,-0.037499427795410156,-0.19999957084655762,-0.029999732971191406,-0.1549997329711914,2,0.06146789905890726,-1.9565044324844612,10.864999771118164,1.6666709052299633,10.850000381469727,2.1111134658585176,11.229999542236328,0.06146789905890726
7219,2001-09-20,10.779999732971193,10.899999618530273,10.760000228881836,10.899999618530273,517600.0,-0.01100916419804987,1.3333253860397842,-100.0,38.4615223385381,57.92526073266593,0.22868304048337862,0.20858616025318533,0.1956992427204849,0.29623123456824807,13.764809480447626,0.1399993896484375,0.09696363755494275,-0.20575022697448553,-0.41939721560330945,0.007896761654338391,-0.3125737212888975,-0.09892673266007357,0.4502002670288068,5.9999465942386365,-42.30928021770296,0.10682349431441192,9,0.22000026702880682,0.0825004577636701,-0.07999968528747736,0.09000015258788885,-0.024999618530275214,3,0.05705016141247832,1.4999904632932155,10.899999618530273,-1.9565044324844612,10.864999771118164,1.6666709052299633,10.850000381469727,0.05705016141247832
7220,2001-09-21,10.675000190734863,10.69499969482422,10.600000381469727,10.654999732971193,592000.0,-0.009740217517369976,2.1666719649043444,-0.16667064031342893,34.48275538075153,53.80560177442026,0.32033944203561937,0.3110237750440348,0.28191416595386976,0.4003543433198331,13.746761029893106,0.17999935150146662,0.07401284639652062,-0.2989997863769531,-0.5523479002843565,-0.04565167246954971,-0.42567384333065483,-0.17232572942325142,0.5455958092651372,13.636347873129928,-33.479243271309805,0.12667405695370154,9,0.25,0.2199997901916504,0.02499985694885254,0.19499969482421875,0.07499980926513672,4,0.06744733060086672,1.3333253860397842,10.779999732971193,1.4999904632932155,10.899999618530273,-1.9565044324844612,10.864999771118164,0.06744733060086672
7221,2001-09-24,10.56999969482422,10.675000190734863,10.475000381469727,10.675000190734863,272000.0,-0.00983611185335398,2.8095021843579984,-5.249904634751474,31.24997871260662,49.470024659872735,0.3982415431101476,0.3986595147432741,0.36313763207147254,0.5023420518662132,14.284554211137129,0.19999980926513672,0.048489505788101184,-0.380000257492064,-0.6880673005067326,-0.07193321447739542,-0.5340337789993992,-0.22596673598472883,0.6257724804345681,19.99987953573108,-25.308970867158326,0.15403352150733432,9,0.29250049591064275,0.29250049591064275,0.13375020027160467,0.3000001907348615,0.23500061035155895,0,0.04446549485322593,2.1666719649043444,10.675000190734863,1.3333253860397842,10.779999732971193,1.4999904632932155,10.899999618530273,0.04446549485322593
7222,2001-09-25,10.609999656677246,10.69499969482422,10.524999618530273,10.649999618530273,278000.0,0.003784291675297924,1.6153834867769064,0.3809502184358063,34.82140728403509,45.33530982782043,0.3337693582708354,0.3448359269658674,0.2951442791978245,0.46016999940316694,15.057802702099693,0.1700000762939471,0.019497258001159423,-0.32000026702880824,-0.6617605197667213,0.021759985709104868,-0.4908803933977648,-0.14912014065985169,0.5425262109541986,28.420934280717887,-17.97942615390287,0.17088012636895655,9,0.2525005340576172,0.2525005340576172,0.16250014305114746,0.26000022888183594,0.22000026702881037,1,0.017907685222029457,2.8095021843579984,10.56999969482422,2.1666719649043444,10.675000190734863,1.3333253860397842,10.779999732971193,0.017907685222029457
7223,2001-09-26,10.454999923706056,10.670000076293944,10.390000343322754,10.625,246000.0,-0.014608834871511323,1.1538422037193423,4.2500059604701175,30.588219454527618,40.678450620938385,0.42795510555673033,0.4803589843974567,0.4242856676493503,0.6123137870984845,15.737897249504924,0.27999973297118963,-0.012169017098328183,-0.44699997901916255,-0.8463468772459564,-0.04765308079236874,-0.6466734281325603,-0.24732652990576476,0.656874414755686,12.745033874186218,-33.84967155956901,0.19967344911339724,9,0.3650002479553205,0.3650002479553205,0.3199999332427961,0.41499996185302557,0.43500041961669744,2,0.021999091113251046,1.6153834867769064,10.609999656677246,2.8095021843579984,10.56999969482422,2.1666719649043444,10.675000190734863,0.021999091113251046
7224,2001-09-27,10.600000381469727,10.654999732971193,10.460000038146973,10.5,561800.0,0.013869006104427761,-1.1666596024244678,-0.5882372740634423,36.55912581814396,37.22424745333372,0.21459669214876875,0.324426527590985,0.25683528494466046,0.46718761654599916,16.48217173007137,0.19999980926513672,-0.04091320296150691,-0.284499549865723,-0.7050993669625143,0.13610026723106827,-0.49479945841411954,-0.07419964131732648,0.4541240373808968,68.85261791973446,21.960540940830015,0.21029990854839603,9,0.1699995994567871,0.2199997901916504,0.1712496280670166,0.26999950408935547,0.21499919891357422,3,0.0136791980067128,1.1538422037193423,10.454999923706056,1.6153834867769064,10.609999656677246,2.8095021843579984,10.56999969482422,0.0136791980067128
7225,2001-09-28,10.9350004196167,11.074999809265137,10.699999809265137,10.699999809265137,635400.0,0.031603776046329246,-2.1914810726576195,2.349997138987965,47.78761460276199,38.02417702100103,-0.18623410213618818,-0.015710685490066822,-0.09444459272788563,0.13624398930384807,16.35362596707799,0.47499942779541016,-0.07701205332192806,0.0532504558563236,-0.36515851452728754,0.47165942623993473,-0.15595402933548108,0.2624549410481283,-0.5450000762939453,79.56211696372137,33.48075832861989,0.20920448519180523,9,-0.2025003433227539,-0.11500024795532227,-0.18250060081481934,-0.06500053405761719,0.0349998474121076,4,-0.01646093262629167,-1.1666596024244678,10.600000381469727,1.1538422037193423,10.454999923706056,1.6153834867769064,10.609999656677246,-0.01646093262629167
7226,2001-10-01,10.949999809265137,11.125,10.850000381469727,10.9399995803833,410200.0,0.0013716862435166899,-1.8947537494729656,0.042554054931497956,48.81656754647475,38.86168085747444,-0.20736330670176706,-0.035690281225152276,-0.12378970061983985,0.12503024013690478,16.13223551071357,0.27499961853027344,-0.12058297881327995,0.07024984359741282,-0.34635898129181264,0.4868586684866383,-0.13805456884719902,0.27855425604202466,-0.5462994766235347,76.19043911857096,29.69718959944558,0.20830441244461245,10,-0.19249963760375977,-0.12999963760375977,-0.2024996280670166,-0.07999992370605469,0.13500022888183594,0,-0.0182648230820891,-2.1914810726576195,10.9350004196167,-1.1666596024244678,10.600000381469727,1.1538422037193423,10.454999923706056,-0.0182648230820891
7227,2001-10-02,11.220000267028807,11.300000190734865,10.960000038146973,10.989999771118164,550200.0,0.02465757648097977,-1.3448289469790018,22.999523173755307,52.47253467029549,39.471080645348344,-0.4712703671568619,-0.303117163065723,-0.40432709632706576,-0.1453242731434372,15.908023439519885,0.35000038146972834,-0.15954877477031637,0.32875027656555034,-0.11263368880330837,0.770134241934409,0.1080582938811201,0.5494422592499806,-0.7874479476928684,91.20879811864093,46.52747852921017,0.22069198268442947,10,-0.3749999999999982,-0.3749999999999982,-0.457500219345091,-0.3500003814697248,-0.2550001144409162,1,-0.03698751800145228,-1.8947537494729656,10.949999809265137,-2.1914810726576195,10.9350004196167,-1.1666596024244678,10.600000381469727,-0.03698751800145228
7228,2001-10-03,11.449999809265135,11.489999771118164,11.300000190734865,11.34000015258789,670600.0,0.020499067447636854,-1.0000000000000187,0.47825834566887265,56.74999725818244,41.50313341419771,-0.6873276443162997,-0.520419511592463,-0.6364441816349515,-0.3737053438804008,15.999935744867797,0.26999950408935725,-0.14439243676831204,0.5337498188018781,0.026612571313194167,1.040887066290562,0.28018119505753525,0.787318442546221,-0.9654006176452601,96.11650755115798,53.324001791689795,0.25356862374434236,10,-0.509999752044676,-0.509999752044676,-0.6999995708465558,-0.5799999237060529,-0.3599996566772443,2,-0.05414846252288896,-1.3448289469790018,11.220000267028807,-1.8947537494729656,10.949999809265137,-2.1914810726576195,10.9350004196167,-0.05414846252288896
7229,2001-10-04,11.625,11.654999732971193,11.420000076293945,11.475000381469727,557600.0,0.015283859707426295,1.2381017257038847,1.3636371517994377,59.29413676016128,44.259953567465466,-0.8156317132934685,-0.6769659294008132,-0.8099601856270109,-0.5462925272144084,16.167889472548623,0.23499965667724787,-0.1247353599044363,0.6750000000000007,0.0767481335056317,1.2732518664943697,0.3758740667528162,0.9741259332471852,-1.0599687620202616,96.85866645362927,58.000205941511965,0.2991259332471846,10,-0.6024999618530273,-0.6024999618530273,-0.8962500095367432,-0.755000114440918,-0.4300003051757795,3,-0.06322577691847275,-1.0000000000000187,11.449999809265135,-1.3448289469790018,11.220000267028807,-1.8947537494729656,10.949999809265137,-0.06322577691847275
7230,2001-10-05,11.380000114440918,11.53499984741211,11.350000381469727,11.5,10286000.0,-0.02107525897282425,-1.055557027280482,-0.8000012715689889,63.31658411867746,47.82290972369556,-0.5141826040226949,-0.42168898661823917,-0.5612955327788889,-0.3006789719362466,16.436308208092264,0.27499961853027344,-0.11807159032827741,0.40975012779235875,-0.21871902231752394,1.0382192779022414,0.09551555273741741,0.7239847028473001,-0.7059720269620335,65.83852918423449,23.578631933648026,0.314234575054941,10,-0.3575000762939453,-0.3575000762939453,-0.6575000286102295,-0.5100002288818359,-0.26000022888183594,4,-0.04964855258135248,1.2381017257038847,11.625,-1.0000000000000187,11.449999809265135,-1.3448289469790018,11.220000267028807,-0.04964855258135248
7231,2001-10-08,11.354999542236328,11.40999984741211,11.225000381469727,11.350000381469727,411200.0,-0.0021968868148660725,2.217388419882905,-0.041659712784811134,62.249994277954144,50.870530500797685,-0.4091456710015642,-0.3894858430439019,-0.5215618886179509,-0.27456519168432436,16.86372199027796,0.1849994659423828,-0.09116530163846193,0.36749958992004395,-0.28407742939877245,1.0190766092388603,0.041711080260636635,0.6932880995794513,-0.5828742902082134,56.83448597617857,11.636913346459586,0.32578850965940787,10,-0.33249950408935547,-0.33249950408935547,-0.6537494659423828,-0.4849996566772461,-0.20999908447265625,0,-0.033905705920591944,-1.055557027280482,11.380000114440918,1.2381017257038847,11.625,-1.0000000000000187,11.449999809265135,-0.033905705920591944
7232,2001-10-09,11.31999969482422,11.385000228881836,11.149999618530273,11.354999542236328,370200.0,-0.0030823292666742885,3.9473176999678765,-7.0011446012968594,60.500001907348725,54.19406188444447,-0.2937297747067742,-0.3462479269296974,-0.4658066842806772,-0.23944271760380254,17.10689264925706,0.2350006103515625,-0.047168657788629886,0.3159997463226336,-0.35234144288939007,0.9843409355346573,-0.01817084828337734,0.6501703409286446,-0.4595869947017981,33.663373815697526,-12.900720960720598,0.33417059460601173,10,-0.2624998092651385,-0.29749965667724787,-0.6012494564056414,-0.4499998092651385,-0.3049993515014666,1,-0.02075968754528279,2.217388419882905,11.354999542236328,-1.055557027280482,11.380000114440918,1.2381017257038847,11.625,-0.02075968754528279
7233,2001-10-10,11.44499969482422,11.44499969482422,11.324999809265135,11.324999809265135,263600.0,0.011042403124547073,1.0,-3.4285831062673053,66.5835392492848,57.53010782123789,-0.29449987495180885,-0.4705650710706024,-0.5749408505968603,-0.3635919771032441,17.988867314378744,0.125,0.01965080366298899,0.42524976730346786,-0.2699023534730127,1.1204018880799484,0.07767370691522757,0.7728258276917082,-0.5051282914169217,58.41584345392447,6.443033345049315,0.3475760603882405,10,-0.26749992370605646,-0.42249965667724787,-0.7199995517730731,-0.5749998092651385,-0.4949998855590838,2,-0.041939672785959115,3.9473176999678765,11.31999969482422,2.217388419882905,11.354999542236328,-1.055557027280482,11.380000114440918,-0.041939672785959115
7234,2001-10-11,11.369999885559082,11.5,11.324999809265135,11.399999618530273,342600.0,-0.006553063456965935,-1.9166726271367718,-0.2499980131766053,67.59492558444538,59.730920152536044,-0.11039885018308837,-0.4011692914080367,-0.48961646202525344,-0.28808907311312737,18.702369239833192,0.17500019073486506,0.08316112605792725,0.34074997901916504,-0.3686698128026151,1.0501697708409452,-0.013959916891725044,0.6954598749300551,-0.3586156491953929,57.1428925296382,0.3075267769487766,0.3547098959108899,10,-0.11749982833862305,-0.3474998474121094,-0.6112496852874756,-0.5,-0.33500003814697266,3,-0.024626186085262458,1.0,11.44499969482422,3.9473176999678765,11.31999969482422,2.217388419882905,11.354999542236328,-0.024626186085262458
7235,2001-10-12,11.420000076293945,11.46500015258789,11.199999809265137,11.350000381469727,614000.0,0.004397554198603659,2.3125074505877024,-2.3333439298089456,72.13542572119135,62.32190439417123,-0.09428161625335463,-0.45977835373661335,-0.5278534539745081,-0.3372104753651879,19.247903826823684,0.2650003433227539,0.17681358947113246,0.38125014305114746,-0.34439198473254784,1.1068922708348428,0.0184290791593007,0.7440712069429942,-0.3442542902695056,77.142903853385,15.001690089028124,0.36282106389184743,10,-0.11250019073486328,-0.39750003814697266,-0.6462497711181641,-0.5500001907348633,-0.31999969482421875,4,-0.019702309979558463,-1.9166726271367718,11.369999885559082,1.0,11.44499969482422,3.9473176999678765,11.31999969482422,-0.019702309979558463
7236,2001-10-15,11.505000114440918,11.505000114440918,11.40999984741211,11.489999771118164,413800.0,0.0074430856023739445,11.666412359336258,0.21429155313351497,72.77354677517364,64.57757240582436,-0.10311984275941377,-0.5198441126726934,-0.6067912117449445,-0.41947132406943766,19.06764702772203,0.0950002670288086,0.26305122469750586,0.4335001945495609,-0.31503591635826034,1.1820363054573821,0.05923213909565028,0.8077682500034715,-0.3713289337218022,100.0,32.20568905816853,0.37426805545391023,10,-0.10250043869018555,-0.4825000762939453,-0.7312498092651367,-0.6350002288818359,-0.25500011444091797,0,-0.03346373099106614,2.3125074505877024,11.420000076293945,-1.9166726271367718,11.369999885559082,1.0,11.44499969482422,-0.03346373099106614
7237,2001-10-16,11.539999961853027,11.574999809265135,11.40999984741211,11.505000114440918,414400.0,0.0030421422915223317,2.1428701180745504,2.333269756500731,79.4037908160918,67.0946605789254,-0.09829045577719775,-0.528793299369239,-0.6311673462694749,-0.45142082849788423,18.978842784773903,0.16499996185302557,0.31332460336487244,0.43475003242492605,-0.33514725181525407,1.2046473166651062,0.04980139030483599,0.8196986745450161,-0.3541959259087033,90.66670735677125,15.251847347675536,0.38494864212008995,10,-0.13750028610229492,-0.5174999237060547,-0.7724997997283936,-0.6700000762939453,-0.48999977111816406,1,-0.0342287266373551,11.666412359336258,11.505000114440918,2.3125074505877024,11.420000076293945,-1.9166726271367718,11.369999885559082,-0.0342287266373551
7238,2001-10-17,11.56999969482422,11.640000343322756,11.550000190734865,11.5600004196167,352600.0,0.0025996302487314438,-5.000063578854384,0.28569482288833414,78.03466965374449,69.17694201154575,-0.12234388284949382,-0.5333708687260632,-0.6480414400954881,-0.4776059408209168,19.010633912158912,0.10000038146972834,0.3664208144603549,0.43124976158142303,-0.35907906186151806,1.2215785850243641,0.03608534985995249,0.8264141733028936,-0.33727608917720886,84.0907810149684,7.5217378954293395,0.39516441172147027,10,-0.17499971389770685,-0.5474996566772479,-0.7712495326995867,-0.6999998092651385,-0.43999958038330256,2,-0.047968830262782314,2.1428701180745504,11.539999961853027,11.666412359336258,11.505000114440918,2.3125074505877024,11.420000076293945,-0.047968830262782314
7239,2001-10-18,11.395000457763672,11.640000343322756,11.31999969482422,11.640000343322756,440600.0,-0.015125258571859201,1.6122514120224922,-24.5017644253654,64.64969448988401,69.32506538612427,0.018549609469690864,-0.3266842158017589,-0.4618406413632741,-0.29969114601284375,18.351418760995855,0.32000064849853516,0.3910020037797626,0.22550048828125036,-0.5538372419108857,1.0048382184733864,-0.16416837681481766,0.6151693533773184,-0.12004923938424206,44.31827541213835,-30.55555777788682,0.389668865096068,10,-4.76837158203125e-07,-0.3725004196166992,-0.457500696182251,-0.5250005722045898,-0.29000091552734375,3,-0.039052271226136415,-5.000063578854384,11.56999969482422,2.1428701180745504,11.539999961853027,11.666412359336258,11.505000114440918,-0.039052271226136415
7240,2001-10-19,11.395000457763672,11.40999984741211,11.279999732971193,11.350000381469727,219400.0,0.0,2.466722616413574,-0.18367386658673832,64.30870849138469,69.55381140983876,0.023357461129295487,-0.28456783920022133,-0.44960219202586416,-0.2966661513763196,17.022983234540913,0.1300001144409162,0.38826625803185166,0.18950047492980993,-0.5595895110760214,0.9385904609356412,-0.18504451807310573,0.5640454679327256,0.2599992752075213,31.944591616156842,-40.9962167613953,0.374544993002916,10,-4.76837158203125e-07,-0.3725004196166992,-0.43250060081481934,-0.5250005722045898,-0.26000022888183594,4,-0.03159285615528751,1.6122514120224922,11.395000457763672,-5.000063578854384,11.56999969482422,2.1428701180745504,11.539999961853027,-0.03159285615528751
7241,2001-10-22,11.039999961853027,11.390000343322756,10.949999809265137,11.390000343322756,547200.0,-0.031154057187314566,1.5142860256892179,-7.777773068283005,44.51218377543527,67.7773871729595,0.36763727298721527,0.11325598110141044,-0.07978847517191312,0.06076278476993835,15.587388872668805,0.44500064849853516,0.3541610788121403,-0.18900003433227575,-0.8814981380304587,0.5034980693659072,-0.5352490861813681,0.15724901751681664,0.6074997711181656,13.043490279440146,-55.20769967920211,0.34624905184909177,10,0.25500011444091797,-0.017499923706054688,-0.0775001049041748,-0.1700000762939453,-0.034999847412109375,0,0.005434820636233795,2.466722616413574,11.395000457763672,1.6122514120224922,11.395000457763672,-5.000063578854384,11.56999969482422,0.005434820636233795
7242,2001-10-23,10.800000190734863,11.095000267028807,10.800000190734863,11.0600004196167,393800.0,-0.02173910977784832,-1.2692293584711745,0.7428569871553796,30.303037308903967,63.74622029069494,0.5879469695546273,0.38811901986301045,0.17028447046829953,0.30221925102228475,14.384995675796326,0.29500007629394354,0.32111596685848554,-0.43849983215332067,-1.0997512955626778,0.22275163125603648,-0.7691255638579992,-0.1078741004486421,0.8195995452880869,0.0,-62.05263326449408,0.3306257317046785,10,0.4200000762939453,0.22249984741210938,0.1249997615814209,0.06999969482421875,0.2349996566772461,1,0.04166664827017175,1.5142860256892179,11.039999961853027,2.466722616413574,11.395000457763672,1.6122514120224922,11.395000457763672,0.04166664827017175
7243,2001-10-24,10.6850004196167,10.80500030517578,10.65999984741211,10.800000190734863,449000.0,-0.010648126767332844,1.3200073242187875,0.4423064226240693,20.440249874792755,58.50681187851132,0.6524116740860642,0.5494014389239439,0.29632427784646254,0.41802178787245303,12.779023173600269,0.1450004577636701,0.2868529337369008,-0.5649996280670173,-1.1748828798519995,0.04488362371796484,-0.8699412539595084,-0.26005800217452624,0.8854233436889665,2.5510775054617243,-52.822750952014125,0.30494162589249096,10,0.4649996757507324,0.33749961853027344,0.24624967575073242,0.1849994659423828,0.25,2,0.03416001467328522,-1.2692293584711745,10.800000190734863,1.5142860256892179,11.039999961853027,2.466722616413574,11.395000457763672,0.03416001467328522
7244,2001-10-25,10.744999885559082,10.800000190734863,10.604999542236328,10.6850004196167,407200.0,0.005615298417043446,1.2941242468781204,-0.5217355248536314,27.402107452377393,53.53644318197644,0.5525378273940813,0.5278869926044223,0.24587180015440246,0.3591821314657686,11.139386094704271,0.19500064849853516,0.25829550690721703,-0.5122501373291009,-1.092317803744061,0.06781752908585936,-0.8022839705365818,-0.22221630412161986,0.7525899644750993,17.39134040355217,-35.144437660279614,0.29003383320748044,10,0.377500057220459,0.2775001525878906,0.1862502098083496,0.125,0.2049999237060547,3,0.03583064057536789,1.3200073242187875,10.6850004196167,-1.2692293584711745,10.800000190734863,1.5142860256892179,11.039999961853027,0.03583064057536789
7245,2001-10-26,10.755000114440918,10.789999961853027,10.579999923706056,10.744999885559082,343800.0,0.000930686736932973,4.2500059604701175,0.16667196490447278,28.417262485086013,48.60796714974449,0.48979438361512173,0.5309312887740436,0.24492566554289041,0.34873507904407397,12.051649216610864,0.21000003814697088,0.20194270644147494,-0.49324989318847656,-1.0993700865718914,0.11287030019493827,-0.796309989880184,-0.19018979649676915,0.6533307048134773,21.60495062677541,-29.13181128828759,0.30306009669170725,10,0.3550000190734881,0.2674999237060547,0.17624998092651367,0.11499977111816406,0.2749996185302752,4,0.032542949704431834,1.2941242468781204,10.744999885559082,1.3200073242187875,10.6850004196167,-1.2692293584711745,10.800000190734863,0.032542949704431834
7246,2001-10-29,10.75,10.84000015258789,10.635000228881836,10.84000015258789,250400.0,-0.00046491068226062193,3.5555461365659307,-8.999809269502194,29.044108881661543,43.01244693480779,0.4206733796287665,0.5482908248582916,0.2586248684132144,0.35109918955064146,13.16663800806721,0.2049999237060547,0.1448003760506822,-0.4882500171661377,-1.121098700339381,0.1445986660071057,-0.8046743587527594,-0.171825675579516,0.5589311117885938,33.00970154643268,-19.06522887073831,0.3164243415866218,10,0.3600001335144061,0.27250003814697266,0.16000008583068848,0.11999988555908203,0.23999977111816406,0,0.035813974779705715,4.2500059604701175,10.755000114440918,1.2941242468781204,10.744999885559082,1.3200073242187875,10.6850004196167,0.035813974779705715
7247,2001-10-30,10.80500030517578,10.869999885559082,10.600000381469727,10.869999885559082,925200.0,0.0051163074582121215,7.3077306806344176,0.7222163353537263,25.193803034313007,37.14123953264874,0.27988161834153047,0.485497344675915,0.2087900203945825,0.29136087708202396,14.21814156335643,0.26999950408935547,0.07080746637355695,-0.41249971389770757,-1.0744146275208948,0.24941519972547965,-0.7434571707093003,-0.08154225708611484,0.41645906404290933,77.586348643644,25.226517493752382,0.3309574568115935,10,0.3049998283386266,0.21749973297119318,0.05749988555908381,0.06499958038330256,0.029999732971193183,1,0.018509930922383733,3.5555461365659307,10.75,4.2500059604701175,10.755000114440918,1.2941242468781204,10.744999885559082,0.018509930922383733
7248,2001-10-31,10.829999923706056,10.880000114440918,10.600000381469727,10.875,419400.0,0.0023137082669308917,9.181751976695796,0.6923133353873681,28.22578722428996,33.09413872536051,0.15519450683992098,0.4339143261684626,0.18967521315496505,0.26196003434797355,14.55695751441081,0.2799997329711914,-0.017811532345355374,-0.35650010108947505,-1.0305302588921617,0.31753005671321155,-0.6935151799908184,-0.01948502218813175,0.3144843120511158,83.33328035146104,30.274000098724102,0.33701507890134286,10,0.16499996185302557,0.1925001144409162,0.03250026702880682,0.03999996185302557,0.17000007629394354,2,0.018928894289031772,7.3077306806344176,10.80500030517578,3.5555461365659307,10.75,4.2500059604701175,10.755000114440918,0.018928894289031772
7249,2001-11-01,10.890000343322754,10.899999618530273,10.6899995803833,10.829999923706056,286800.0,0.005540204989785913,4.250068546223997,-1.3333403975755653,28.79999450683181,29.148726060410187,0.01790994535079804,0.3331047073065836,0.13299318004972704,0.19929963853706667,14.30340346431127,0.21000003814697266,-0.12673647226924345,-0.2597496986389167,-0.9129398801527788,0.3934404828749454,-0.5863447893958469,0.06684539211801344,0.18674577498828526,96.87522351763104,44.92652393958738,0.3265950907569309,11,0.09499979019165217,0.16749954223632812,-0.07000017166137695,-0.020000457763671875,-0.06000041961669744,3,0.004132238280555978,9.181751976695796,10.829999923706056,7.3077306806344176,10.80500030517578,3.5555461365659307,10.75,0.004132238280555978
7250,2001-11-02,10.8149995803833,10.989999771118164,10.774999618530273,10.989999771118164,212600.0,-0.006887122183190764,1.4571419229323002,-2.916649447667574,22.177392684701445,26.667082605884207,0.0022187987807971155,0.38325649694293773,0.20921971640969694,0.27189581781168215,14.204711259582007,0.21500015258789062,-0.24107292725659235,-0.3065004348754883,-0.966596792801635,0.35359592305065846,-0.6365486138385616,0.023547744087585087,0.2021369945751399,55.12808599710473,8.875132803143046,0.33004817896307376,11,0.02250051498413086,0.30250024795532404,-0.01999950408935547,0.0475006103515625,-0.1399993896484375,4,0.012482684615790829,4.250068546223997,10.890000343322754,9.181751976695796,10.829999923706056,7.3077306806344176,10.80500030517578,0.012482684615790829
7251,2001-11-05,10.970000267028807,11.095000267028807,10.850000381469727,10.850000381469727,448800.0,0.014332010416963303,-3.083335320156691,-0.68571288439844,29.044138271494077,26.527204935060887,-0.18299996010061115,0.20863033624219618,0.05275787747650007,0.11456911187017305,14.497818019133673,0.28000068664550604,-0.31452958563187927,-0.13224978446960556,-0.7861004242336787,0.5216008552944675,-0.4591751043516421,0.194675535412431,-0.39000034332275035,74.74746890924669,32.70340237822451,0.3269253198820368,11,-0.13250017166137518,0.147499561309818,-0.19375014305114568,-0.1450004577636701,-0.3500003814697248,0,0.005469413352953145,1.4571419229323002,10.8149995803833,4.250068546223997,10.890000343322754,9.181751976695796,10.829999923706056,0.005469413352953145
7252,2001-11-06,11.085000038146973,11.085000038146973,10.859999656677246,10.975000381469727,276200.0,0.010483114705457819,3.090928794985391,0.9166646798432929,33.218012490817955,27.946956336841467,-0.2830910938854423,0.0791819887408689,-0.061107348722270416,-0.004825991193412094,15.147838180111616,0.22500038146972656,-0.3904256798643875,-0.0055000305175774145,-0.651270813491756,0.6402707524566011,-0.3283854220046667,0.31738536096951186,-0.49470010757446126,97.97975127397467,58.72395892770225,0.3228853914870897,11,-0.24749994277954102,0.03249979019165217,-0.2962498664855957,-0.315000057220459,-0.3950004577636719,1,-0.008570163888307003,-3.083335320156691,10.970000267028807,1.4571419229323002,10.8149995803833,4.250068546223997,10.890000343322754,-0.008570163888307003
7253,2001-11-07,10.96500015258789,11.100000381469727,10.880000114440918,11.100000381469727,235800.0,-0.010825429422293587,2.2592576894276553,-1.2272786384956174,34.53237755587908,28.739208570563875,-0.13320421996043308,0.1700987646959824,0.0584948711653972,0.10812009064240513,15.566329714798888,0.2200002670288086,-0.40797862181509714,-0.1014999389648441,-0.7271625032479427,0.5241626253182545,-0.4143312211063943,0.2113313431767061,-0.36460621528625303,67.07317924157454,27.2821963708476,0.31283128214154965,11,-0.125,0.1524996757507342,-0.11999988555908203,-0.2025003433227539,-0.16499996185302734,2,-0.011855915424701213,3.090928794985391,11.085000038146973,-3.083335320156691,10.970000267028807,1.4571419229323002,10.8149995803833,-0.011855915424701213
7254,2001-11-08,11.09000015258789,11.095000267028807,10.925000190734863,10.975000381469727,299400.0,0.011399908642089507,1.7200012207031738,-0.8518487121886436,39.933991945078475,30.018845177229704,-0.22810734296187185,0.024291789716983203,-0.0633630005012229,-0.02096322714097809,15.792001655762736,0.17000007629394354,-0.37535487614301744,0.037500047683716176,-0.5718870380143031,0.6468871333817354,-0.26719349516529434,0.3421935905327267,-0.4696219575195286,96.92301372114042,53.82044966605335,0.30469354284901,11,-0.23999977111816406,0.027499675750734198,-0.15000009536743164,-0.3450002670288086,-0.2049999237060547,3,-0.008115432944055367,2.2592576894276553,10.96500015258789,3.090928794985391,11.085000038146973,-3.083335320156691,10.970000267028807,-0.008115432944055367
7255,2001-11-09,11.19499969482422,11.25,11.024999618530273,11.119999885559082,193200.0,0.009467947772014096,1.432431039193348,0.6521735524853786,56.12646999620798,33.027996412179306,-0.2951695149706701,-0.10374769872973211,-0.16522504228431245,-0.12660288295069755,16.317038053523035,0.22500038146972656,-0.31033043548571904,0.1537496089935324,-0.435030323372688,0.7425295413597528,-0.14064035718957868,0.4481395751766435,-0.555436612299804,86.24991059294803,37.71977136586182,0.2943899661831105,11,-0.26999950408935725,-0.08499956130981445,-0.17249965667724787,-0.3674998283386248,-0.2150001525878924,4,-0.03260382144422158,1.7200012207031738,11.09000015258789,2.2592576894276553,10.96500015258789,3.090928794985391,11.085000038146973,-0.03260382144422158
7256,2001-11-12,11.119999885559082,11.279999732971193,11.050000190734863,11.19499969482422,151400.0,-0.006699402528774767,-1.1395385973394772,-1.0,64.54543562960686,37.400400033878626,-0.18122335037111093,-0.06226224197489927,-0.08789454843959277,-0.0545220397263968,16.672762752867293,0.2299995422363299,-0.26657219442912883,0.09799981117248535,-0.4507537572764573,0.646753379621428,-0.17637697305198508,0.3723765953969558,-0.44381058798613005,61.90480515528968,6.937020908662575,0.274376784224471,11,-0.17999982833862305,-0.009999752044675958,-0.09749984741210938,-0.29250001907348633,0.04500007629394531,0,-0.04001795857948842,1.432431039193348,11.19499969482422,1.7200012207031738,11.09000015258789,2.2592576894276553,10.96500015258789,-0.04001795857948842
7257,2001-11-13,11.145000457763672,11.265000343322756,11.050000190734863,11.154999732971193,225400.0,0.0022482529192340284,-1.1500035762821148,0.13332400849410136,72.77225245334783,42.350007281551726,-0.17089434237862555,-0.12476947542114303,-0.11022587356416658,-0.08304434246709036,16.757772523174815,0.2150001525878924,-0.22177892879330585,0.1427503585815426,-0.35341891541781756,0.6389196325809028,-0.10533427841813747,0.3908349955812227,-0.42050632535886123,66.25014901175376,4.459834403814156,0.24808463699968,11,-0.16000080108642578,-0.0350003242492658,-0.12250041961669922,-0.31750059127807617,0.0349998474121076,1,-0.047106375113593724,-1.1395385973394772,11.119999885559082,1.432431039193348,11.19499969482422,1.7200012207031738,11.09000015258789,-0.047106375113593724
7258,2001-11-14,11.015000343322754,11.199999809265137,11.005000114440918,11.199999809265137,209600.0,-0.011664433297565169,1.1081108946006413,18.501287553644783,62.49999999999996,46.09445233634818,-0.013289748927434175,-0.040559942943684035,0.022277424975627014,0.04264234381022902,16.647658818674966,0.19499969482421875,-0.17825211071936842,0.04050021171569895,-0.3779670432581792,0.4589674666895771,-0.16873341577123924,0.24973383920263714,-0.24606576287263238,25.35218834957703,-40.31707822824836,0.209233627486939,11,0.012499332427978516,0.09499979019165217,0.024999618530273438,-0.1875004768371582,0.13000011444091797,2,-0.029505288498376414,-1.1500035762821148,11.145000457763672,-1.1395385973394772,11.119999885559082,1.432431039193348,11.19499969482422,-0.029505288498376414
7259,2001-11-15,10.949999809265137,11.114999771118164,10.94499969482422,11.015000343322754,212400.0,-0.005901092331515034,-3.53328925283573,0.35135525244089777,58.59027875805787,50.140328566721124,0.06829912960987805,-0.011180322598074,0.08907744148087815,0.10035292740839807,17.735794163699858,0.17000007629394354,-0.13299787856975875,-0.0022502899169918322,-0.3709389959220051,0.3664384160880214,-0.18659464291949845,0.1820940630855148,-0.14018001661333024,1.4925713049389329,-66.86921224338494,0.1843443530025064,11,0.11500024795532227,0.16000032424926935,0.15000009536743164,-0.12249994277954102,0.23999977111816406,3,-0.013698595538180203,1.1081108946006413,11.015000343322754,-1.1500035762821148,11.145000457763672,-1.1395385973394772,11.119999885559082,-0.013698595538180203
7260,2001-11-16,11.03499984741211,11.0600004196167,10.949999809265137,11.050000190734863,244600.0,0.007762560696581211,5.285605296858396,0.23077261656738754,61.728368897868286,53.77190974742936,0.019878390365621,-0.13126350531655362,0.00609572860692964,0.011995977842884642,18.714435737481793,0.1100006103515625,-0.09084058052624577,0.1007497787475593,-0.2070483738510145,0.4085479313461331,-0.053149297551726704,0.2546488550468453,-0.18756565953475146,26.865714131173803,-44.06898473925476,0.15389907629928648,11,0.034999847412109375,0.0750002861022967,0.10250020027160645,-0.20749998092651367,0.40000057220458984,4,-0.013593078441722972,-3.53328925283573,10.949999809265137,1.1081108946006413,11.015000343322754,-1.1500035762821148,11.145000457763672,-0.013593078441722972
7261,2001-11-19,11.100000381469727,11.15999984741211,10.925000190734863,11.074999809265137,309600.0,0.005890397368049083,2.241385660635478,-1.6666666666666667,62.040796943265455,56.97444135325686,-0.02765006070285736,-0.20188945915430523,-0.057217877117331284,-0.055778060013732755,18.337202865609083,0.2349996566772461,-0.049409158637397255,0.16275029182434153,-0.15050887842749638,0.47600946207617945,0.0061207066984234615,0.3193798769502596,-0.21796094998486204,51.470621234390336,-17.853404615281136,0.1566295851259186,11,-0.020000457763671875,0.00999975204467951,0.06499958038330078,-0.27250051498413086,0.36999988555908025,0,-0.010810886045889423,5.285605296858396,11.03499984741211,-3.53328925283573,10.949999809265137,1.1081108946006413,11.015000343322754,-0.010810886045889423
7262,2001-11-20,11.25,11.324999809265135,11.09000015258789,11.100000381469727,232000.0,0.013513478682458668,-1.7647006024974827,5.999847415601755,65.5555320080814,60.42145851461267,-0.16962046527673458,-0.33354888191148113,-0.20310800465436785,-0.20515235767801698,17.781057140094376,0.23499965667724432,0.01484621471146319,0.29024991989135707,-0.04534811412100659,0.6258479539037207,0.12245090288517524,0.4580489368975389,-0.33612374439622883,81.25002980235118,13.132226856643769,0.167799017006182,11,-0.125,-0.13999986648559393,-0.03750014305114746,-0.4225001335144043,0.28999996185302734,1,-0.007555558946397589,2.241385660635478,11.100000381469727,5.285605296858396,11.03499984741211,-3.53328925283573,10.949999809265137,-0.007555558946397589
7263,2001-11-21,11.050000190734863,11.255000114440918,11.005000114440918,11.255000114440918,327800.0,-0.017777760823567745,1.4390252979651839,-1.3666696336609743,55.36911634813552,62.136472337174574,0.04884070208552593,-0.11046578695504294,-0.005751310873332471,-0.008078934517389058,16.61253715873226,0.25,0.05878570111529058,0.07200012207031214,-0.23952250765204397,0.38352275179266826,-0.08376119279086502,0.22776143693148931,-0.125,31.250029802350948,-31.85744950970469,0.15576131486117803,11,0.07499980926513672,0.05999994277954279,0.16249966621398926,-0.22250032424926758,0.48999977111816406,2,0.011764716035925327,-1.7647006024974827,11.25,2.241385660635478,11.100000381469727,5.285605296858396,11.03499984741211,0.011764716035925327
7264,2001-11-23,11.130000114440918,11.145000457763672,10.970000267028807,11.024999618530273,214600.0,0.007239811975128463,1.5925727081994343,-0.5121977316499037,60.53512900431352,62.62632333807519,-0.02781340785831965,-0.1687979334946057,-0.08913114147992651,-0.0945615451046411,15.156939885808512,0.17500019073486506,0.0927104771884224,0.1327500343322754,-0.16544588385619896,0.43094595252074974,-0.016347924761960897,0.2818479934265117,-0.16499996185302734,51.25002980235104,-12.335275314104791,0.14909795909423706,11,-0.005000114440917969,-0.019999980926511896,0.0787498950958252,-0.24000024795532227,0.5150003433227539,4,0.0013477397276295822,1.4390252979651839,11.050000190734863,-1.7647006024974827,11.25,2.241385660635478,11.100000381469727,0.0013477397276295822
7265,2001-11-26,11.104999542236328,11.1899995803833,11.024999618530273,11.149999618530273,209800.0,-0.002246232879382637,1.6399993896484375,-0.4285701310614799,54.94502577015278,61.559611131469175,-0.018910576305961158,-0.1225131588397037,-0.06948254282703914,-0.07673387583202285,13.639155272502185,0.16499996185302734,0.13361874896704684,0.09024949073791433,-0.18853499401696716,0.3690339754927958,-0.049142751639527305,0.22964173311535596,-0.1349992752075213,44.99988079059696,-16.4640666976267,0.139392242377441,11,0.020000457763671875,-0.1099996566772461,0.10375046730041504,-0.08249950408935547,0.5100002288818359,0,0.007654213566032686,1.5925727081994343,11.130000114440918,1.4390252979651839,11.050000190734863,-1.7647006024974827,11.25,0.007654213566032686
7266,2001-11-27,11.135000228881836,11.149999618530273,11.024999618530273,11.074999809265137,301400.0,0.0027015477606644467,1.7778025028875397,-1.333340397575552,51.95312994764483,59.246375297502176,-0.05203135019531935,-0.12879510236593994,-0.0923465555626155,-0.11053256933757893,12.304913502423538,0.125,0.16003010114409477,0.1010001659393307,-0.15286677145964767,0.35486710333830906,-0.025933302760158483,0.22793363463881988,-0.16499996185302912,46.478922427225655,-9.937811811522266,0.12693346869948957,11,-0.010000228881835938,-0.15000009536742986,0.07374978065490723,-0.11250019073486328,0.2799997329711914,1,0.026942091115250033,1.6399993896484375,11.104999542236328,1.5925727081994343,11.130000114440918,1.4390252979651839,11.050000190734863,0.026942091115250033
7267,2001-11-28,11.005000114440918,11.135000228881836,11.0,11.135000228881836,235000.0,-0.011674909004826484,1.0769247698345743,-2.166653421282683,51.550383871838186,58.02975128326198,0.06260483962910612,0.01787310975522516,0.04294321371647314,0.010164725712680678,10.733747498540177,0.13500022888183594,0.14687577306961686,-0.038999938964844105,-0.269573647155239,0.1915737692255508,-0.15428679306004156,0.07628691513035335,0.319999694824217,12.280654789790537,-41.0205781036293,0.11528685409519704,11,0.11999988555908203,-0.052500247955322266,0.15374994277954102,0.017499923706054688,0.39499950408935547,2,0.04225353455269021,1.7778025028875397,11.135000228881836,1.6399993896484375,11.104999542236328,1.5925727081994343,11.130000114440918,0.04225353455269021
7268,2001-11-29,11.03499984741211,11.085000038146973,11.0,11.010000228881836,324400.0,0.00272600932841649,-2.7777730682829653,-0.19230458863661373,47.69873508638922,56.81957976418768,0.039940553126092126,0.004236100656788366,0.01756247400621902,-0.028658635870741023,9.134332584339125,0.08500003814697266,0.12858597347281275,-0.01925020217895579,-0.22684992613001675,0.18834952177210518,-0.12305006415448716,0.08454965979657558,0.2834999656677226,29.54535602507361,-17.48462138215867,0.10379986197553066,11,0.09000015258789062,-0.08249998092651367,0.08625030517578125,-0.012499809265136719,0.0200004577636701,3,0.04576349084040521,1.0769247698345743,11.005000114440918,1.7778025028875397,11.135000228881836,1.6399993896484375,11.104999542236328,0.04576349084040521
7269,2001-11-30,10.9350004196167,11.149999618530273,10.9350004196167,11.050000190734863,458000.0,-0.009062023486920312,-2.7391239447365368,-4.600061036087586,39.075674363102564,54.30261370476927,0.15375784540471038,0.11360422572746032,0.1249826734523225,0.06296378783558154,7.565811263829564,0.21499919891357422,0.09572294745892052,-0.12149963378906214,-0.32247361664210317,0.07947434906397888,-0.22198662521558354,-0.021012642362540745,0.3771293972015357,0.0,-40.33109595409768,0.10048699142652086,11,0.18999958038330078,0.017499446868896484,0.15124964714050293,0.08749961853027344,0.14999961853027344,4,0.055326887884795894,-2.7777730682829653,11.03499984741211,1.0769247698345743,11.005000114440918,1.7778025028875397,11.135000228881836,0.055326887884795894
7270,2001-12-03,10.949999809265137,11.085000038146973,10.90999984741211,10.960000038146973,267200.0,0.0013716862435166899,-2.8888865341414824,0.08695868508782115,42.47787984052555,52.128956248909276,0.14017401437419075,0.11514060333276177,0.12111631686686941,0.04046776786962347,6.370774439304274,0.17500019073486328,0.08342651643061316,-0.1132502555847168,-0.2873425746602152,0.060842063490781584,-0.200296415122466,-0.026204096046967607,0.34704483166503763,16.666666666666664,-20.07067624889288,0.08704615953774963,12,0.16750001907348633,0.0025000572204589844,0.12250018119812012,0.07250022888183594,0.22000026702880682,0,0.06347037996388583,-2.7391239447365368,10.9350004196167,-2.7777730682829653,11.03499984741211,1.0769247698345743,11.005000114440918,0.06347037996388583
7271,2001-12-04,11.029999732971193,11.029999732971193,10.93000030517578,10.975000381469727,248000.0,0.007305929232835684,2.636385705120319,-5.499809269502371,45.14765046118395,49.86141385480957,0.054982239637668684,0.04202057923374802,0.05679356905391586,-0.04831625630607839,5.685386180587059,0.09999942779541371,0.08271047098276085,-0.03625030517577876,-0.2055794501759749,0.13307883982441737,-0.12091487767587772,0.04841426732432019,0.2438222203478979,50.000000000000746,16.293748423509705,0.0846645725000983,12,0.05250024795532049,-0.06749963760376154,0.036250352859495294,-0.007499694824220526,0.08500003814697088,1,0.053037176093329474,-2.8888865341414824,10.949999809265137,-2.7391239447365368,10.9350004196167,-2.7777730682829653,11.03499984741211,0.053037176093329474
7272,2001-12-05,10.989999771118164,11.039999961853027,10.93000030517578,11.029999732971193,414600.0,-0.003626469884079886,2.6666295795915715,-0.727280608971589,48.85842163890852,49.13800333156213,0.06059483076602312,0.07856658912476178,0.11103961754028902,-0.01949790183359923,4.989507655074451,0.10999965667724787,0.06922718333721534,-0.07150025367736745,-0.24391651562931926,0.10091600827458436,-0.15770838465334336,0.014707877298608452,0.26199285584650767,33.33333333333333,-1.370593646498527,0.08620813097597577,12,0.059999942779541016,-0.027499675750732422,0.07625031471252441,0.032500267028808594,0.1100006103515625,2,0.03867153772393772,2.636385705120319,11.029999732971193,-2.8888865341414824,10.949999809265137,-2.7391239447365368,10.9350004196167,0.03867153772393772
7273,2001-12-06,10.835000038146973,11.0,10.8149995803833,11.0,415400.0,-0.01410370666053451,1.242429847123082,4.125002980234898,45.147686795508015,47.42828753058374,0.2032650349153471,0.23539658131256402,0.2837749193129113,0.12554079628779746,4.487962224778407,0.18500041961669922,0.045447304769338004,-0.21999998092651296,-0.4159323066273277,-0.024067655225698203,-0.31796614377692123,-0.1220338180761047,0.39647302204454604,5.970285219757852,-31.574158272455424,0.0979661628504078,12,0.16749954223632812,0.12750005722045898,0.23125004768371582,0.1875,0.25500011444091797,3,0.052145784807946294,2.6666295795915715,10.989999771118164,2.636385705120319,11.029999732971193,-2.8888865341414824,10.949999809265137,0.052145784807946294
7274,2001-12-07,11.0,11.029999732971193,10.854999542236328,10.854999542236328,463200.0,0.015228422821606857,-1.413788113967034,-0.8787908562841372,48.61660615418018,46.72512979547567,0.01998715351848368,0.06672958065841073,0.13411899592589727,-0.04744416454161282,3.874706479373042,0.19499969482422053,0.004238527174512896,-0.05050001144409144,-0.2471803578187597,0.1461803349305768,-0.14884018463142645,0.04784016174324357,0.19815518180686098,68.51855776430862,28.39961775253785,0.09834017318733435,12,-0.01750040054321289,0.00749969482421875,0.008749961853027344,0.022500038146972656,0.11499977111816406,4,0.0050000277432527,1.242429847123082,10.835000038146973,2.6666295795915715,10.989999771118164,2.636385705120319,11.029999732971193,0.0050000277432527
7275,2001-12-10,10.829999923706056,11.03499984741211,10.829999923706056,11.029999732971193,251800.0,-0.015454552390358534,-1.0500011920940147,-1.3793046749625109,40.145961012092954,45.4132221359699,0.16413700978747414,0.21922237824830226,0.3070043509824334,0.11485851358940735,4.164978185686183,0.2049999237060529,-0.012208871000577659,-0.20225009918212677,-0.40990562980282874,0.005405431438575192,-0.30607786449247776,-0.09842233387177579,0.33750280998691906,6.6668079515118315,-30.693663677247944,0.10382776531035057,12,0.15249967575073065,0.21999979019164861,0.1912500858306867,0.1925001144409162,0.27999973297118963,0,0.02354571710409159,-1.413788113967034,11.0,1.242429847123082,10.835000038146973,2.6666295795915715,10.989999771118164,0.02354571710409159
7276,2001-12-11,10.675000190734863,10.850000381469727,10.664999961853027,10.845000267028807,259000.0,-0.014312071473972066,1.0555567329292588,0.8500011920940235,29.090901524562213,42.91772409738368,0.2760537226291859,0.35750390465888415,0.46266419133467274,0.2622192601998776,4.932977340877217,0.18500041961669922,-0.05018518591962895,-0.3349998474121101,-0.592457073248335,-0.0775426215758852,-0.4637284603302234,-0.20627123449399676,0.46430229069333784,2.666727701822917,-27.938183620617846,0.1287286129181128,12,0.2324995994567871,0.31999969482421875,0.30249977111816406,0.3474998474121094,0.38500022888183594,1,0.04637001187022971,-1.0500011920940147,10.829999923706056,-1.413788113967034,11.0,1.242429847123082,10.835000038146973,0.04637001187022971
7277,2001-12-12,10.619999885559082,10.704999923706056,10.475000381469727,10.68000030517578,470600.0,-0.005152253320193645,3.181822910796391,0.3529434864073354,32.52030629239205,41.23123200916178,0.30251077591254294,0.3912135453508476,0.5089948520701615,0.30966221262317717,6.076739219681574,0.2299995422363299,-0.07951197286007172,-0.3637501239776615,-0.666350706846174,-0.06114954110914894,-0.5150504154119186,-0.21244983254340433,0.4718723439116026,25.892793280676834,-4.439233098991551,0.15130029143425663,12,0.19250011444091797,0.2800002098083496,0.3575000762939453,0.4025001525878906,0.23000049591064453,2,0.04661015921781453,1.0555567329292588,10.675000190734863,-1.0500011920940147,10.829999923706056,-1.413788113967034,11.0,0.04661015921781453
7278,2001-12-13,10.6899995803833,10.875,10.619999885559082,10.619999885559082,373600.0,0.006591308434890308,-6.28574931880109,-1.1666534212827175,31.96718107784025,40.441399421910404,0.19939477033645758,0.31159271891952933,0.42354545899232576,0.2353894153329641,6.645094638634657,0.25500011444091797,-0.1071301432754268,-0.2775003910064697,-0.6067659987312499,0.05176521671831047,-0.4421331948688607,-0.11286758714407874,0.3278480273272688,38.392750705889966,10.264427886850687,0.16463280386239051,12,0.09000062942504883,0.21000051498413086,0.28750038146972656,0.3325004577636719,0.18000030517578125,3,0.038353677940156095,3.181822910796391,10.619999885559082,1.0555567329292588,10.675000190734863,-1.0500011920940147,10.829999923706056,0.038353677940156095
7279,2001-12-14,10.800000190734863,10.84000015258789,10.649999618530273,10.699999809265137,414200.0,0.010290048144942832,1.1111134658585173,1.42858310626703,38.31419528482725,39.97876780461059,0.0762489101787569,0.20003418340620982,0.29341318543908557,0.12251031457226702,6.914973878689046,0.1900005340576172,-0.12406860566916933,-0.15999979972839284,-0.4976698874304333,0.1776702879736476,-0.32883484357941306,0.008835244122627373,0.1527057498268043,58.035735573107715,30.71794793396675,0.1688350438510203,12,-0.04250001907348633,0.09999990463256836,0.17874979972839355,0.22249984741210938,0.11499977111816406,4,0.026851847845503984,-6.28574931880109,10.6899995803833,3.181822910796391,10.619999885559082,1.0555567329292588,10.675000190734863,0.026851847845503984
7280,2001-12-17,10.885000228881836,10.899999618530273,10.744999885559082,10.795000076293944,481800.0,0.007870373763501748,1.5833518771656547,0.8999980926586609,40.808814764014485,39.49667494936955,-0.02116686648782995,0.10879852020406133,0.19675240765542057,0.03757175310391858,7.049663928239516,0.1549997329711914,-0.13690016288108886,-0.06749978065490758,-0.4048189829195934,0.26981942160977823,-0.23615938178725138,0.10115982047743621,-0.4099998474121094,96.47072551184354,68.6199332204566,0.16865960113234296,12,-0.12750005722045898,0.014999866485595703,0.09874987602233887,0.13749980926513672,0.045000076293943536,0,0.021129952907677163,1.1111134658585173,10.800000190734863,-6.28574931880109,10.6899995803833,3.181822910796391,10.619999885559082,0.021129952907677163
7281,2001-12-18,10.979999542236328,10.984999656677246,10.774999618530273,10.899999618530273,380200.0,0.00872754353301941,3.6666596024244478,0.8888865341414651,49.05658068709284,39.518692621390024,-0.13857748347260035,0.004583067567036636,0.09176180226858577,-0.051224550159503224,7.465223472454369,0.21000003814697266,-0.12793676525968678,0.03349957466125453,-0.2969721820858755,0.36397133140838456,-0.1317363037123105,0.19873545303481954,-0.49649917602538984,99.0195840104119,66.3407234103976,0.1652358783735649,12,-0.22499942779541016,-0.07999944686889648,0.037500619888305664,0.04250049591064453,-0.06999969482421875,1,0.011839719477296118,1.5833518771656547,10.885000228881836,1.1111134658585173,10.800000190734863,-6.28574931880109,10.6899995803833,0.011839719477296118
7282,2001-12-19,11.164999961853027,11.164999961853027,10.895000457763672,10.984999656677246,308800.0,0.016848854948041225,1.9999894036366719,2.250005960470162,54.39189994658129,40.54582741595372,-0.33094609221750027,-0.19722360520111515,-0.10015786481970324,-0.2258494503019346,7.1646660163456,0.26999950408935547,-0.12088291649913785,0.22274999618530344,-0.0931526343927267,0.5386526267633336,0.06479868089628837,0.3807013114743185,-0.661439624023437,100.0,64.16017884233999,0.15795131528901551,12,-0.3449997901916504,-0.2649998664855957,-0.1399998664855957,-0.1424999237060547,-0.43000030517578125,2,-0.009404347746983954,3.6666596024244478,10.979999542236328,1.5833518771656547,10.885000228881836,1.1111134658585173,10.800000190734863,-0.009404347746983954
7283,2001-12-20,11.18000030517578,11.220000267028807,11.06999969482422,11.164999961853027,269000.0,0.0013435148566056654,2.157897906941769,0.08333509939387815,58.78136102704258,41.67524462404955,-0.32616094200598056,-0.21290083935278226,-0.1260755503453499,-0.2336348154036454,7.461582677873521,0.1500005722045863,-0.12285924086243583,0.23125033378600968,-0.09901076020686794,0.5615114277788873,0.06611978678957087,0.3963808807824485,-0.6367535899047834,92.98247081676254,50.43592346362076,0.16513054699643856,12,-0.3324999809265119,-0.28000020980834783,-0.13250041007995428,-0.15750026702880682,-0.14000034332275213,3,-0.029516987003415318,1.9999894036366719,11.164999961853027,3.6666596024244478,10.979999542236328,1.5833518771656547,10.885000228881836,-0.029516987003415318
7284,2001-12-21,11.145000457763672,11.164999961853027,11.010000228881836,11.149999618530273,455000.0,-0.0031305766061476836,7.85716621253406,-0.3332697565007706,56.890482464860646,43.535747007690404,-0.2999753611597491,-0.18626972961521915,-0.10020700043375541,-0.1940251680801346,7.8445217114489,0.17000007629394354,-0.12867927086643682,0.19550046920776332,-0.13655698999453492,0.5275579284100615,0.029471739606613312,0.3615291988089133,-0.5476134583520516,84.21057915088954,36.80453308100563,0.1660287296011492,12,-0.2975001335144043,-0.24500036239624023,-0.07625055313110352,-0.12250041961669922,-0.18500041961669922,4,-0.024674792365129372,2.157897906941769,11.18000030517578,1.9999894036366719,11.164999961853027,3.6666596024244478,10.979999542236328,-0.024674792365129372
7285,2001-12-24,11.1899995803833,11.239999771118164,11.109999656677246,11.145000457763672,115600.0,0.004037606170602004,-1.260857306343138,-9.001335368180085,55.79709944617744,46.50310233231431,-0.32244701562486355,-0.23671063312083263,-0.15561469659497007,-0.23378668843023753,8.138758429947485,0.13000011444091797,-0.11566704282819629,0.2362495899200443,-0.10620100095527008,0.5787001807953587,0.065024294482388,0.4074748853577006,-0.5428035195623053,89.24727433817074,40.42737381059614,0.17122529543765685,12,-0.33249950408935547,-0.28999948501586914,-0.10249948501586914,-0.16749954223632812,-0.12999916076660156,0,-0.024575480682980877,7.85716621253406,11.145000457763672,2.157897906941769,11.18000030517578,1.9999894036366719,11.164999961853027,-0.024575480682980877
7286,2001-12-26,11.4350004196167,11.449999809265135,11.1899995803833,11.199999809265137,224000.0,0.021894624523748796,-1.0392089398177788,5.222337607290452,64.03787500910055,50.005054411948585,-0.5009889183202887,-0.4828392533107966,-0.4111320049743945,-0.4755050237051286,8.78518571858544,0.26000022888183416,-0.11297270750887378,0.4662504196166992,0.06854800374110859,0.8639528354922899,0.267399211678903,0.6651016275544954,-0.7285239877659873,97.29740411266117,44.596923384072745,0.19885120793779534,12,-0.40000057220458984,-0.4725003242492676,-0.3450005054473877,-0.41250038146972656,-0.4650001525878924,2,-0.044162666891956914,-1.260857306343138,11.1899995803833,7.85716621253406,11.145000457763672,2.157897906941769,11.18000030517578,-0.044162666891956914
7287,2001-12-27,11.470000267028807,11.494999885559082,11.380000114440918,11.449999809265135,232000.0,0.0030607648559475287,2.28572207084452,0.08510810986299591,71.67236050317545,54.41674101476361,-0.4500656075112097,-0.5072217974146955,-0.4575867693793221,-0.5049896265346643,9.694050267315351,0.11499977111816406,-0.08023465191904933,0.47800025939941193,0.021371708900217,0.9346288098986069,0.24968598414981358,0.7063145346490103,-0.6743010298883636,94.84543582947074,34.737114629847014,0.22831427524959774,12,-0.3975005149841291,-0.4850001335144025,-0.3750002384185773,-0.44750022888183416,-0.5650005340576136,3,-0.0488230520121653,-1.0392089398177788,11.4350004196167,-1.260857306343138,11.1899995803833,7.85716621253406,11.145000457763672,-0.0488230520121653
7288,2001-12-28,11.539999961853027,11.545000076293945,11.43000030517578,11.475000381469727,299800.0,0.006102850322108333,2.0666683620920328,3.249904634751097,69.70802945113607,57.904944811020144,-0.432270833524683,-0.5664926916902253,-0.5394312832251558,-0.5680530044900571,10.722187390273287,0.11499977111816584,-0.010637590790745222,0.5227499485015876,0.004427865094440264,1.041072031908735,0.26358890679801483,0.7819109902051604,-0.6463986339339751,99.06539890336336,38.367693306672784,0.25916104170357335,12,-0.39499998092651367,-0.5299997329711914,-0.4224998950958252,-0.5174999237060547,-0.75,4,-0.06975739236020928,2.28572207084452,11.470000267028807,-1.0392089398177788,11.4350004196167,-1.260857306343138,11.1899995803833,-0.06975739236020928
7289,2001-12-31,11.539999961853027,11.704999923706055,11.425000190734865,11.550000190734865,389200.0,0.0,-1.333333333333353,-0.1538506683099588,79.58333962493569,62.213225351122496,-0.3534299110965584,-0.5468826443478001,-0.5458787051591685,-0.5611261063333188,12.011651738459024,0.27999973297118963,0.060675795744833394,0.49249997138977086,-0.07398982150091626,1.058989764280458,0.2092550749444282,0.7757448678351135,-0.5421748341939914,72.26892641965176,4.541008465117471,0.28324489644534345,12,-0.3000001907348633,-0.4499998092651367,-0.4224998950958252,-0.5174999237060547,-0.8949995040893555,0,-0.04332755646904807,2.0666683620920328,11.539999961853027,2.28572207084452,11.470000267028807,-1.0392089398177788,11.4350004196167,-0.04332755646904807
7290,2002-01-02,11.645000457763672,11.645000457763672,11.350000381469727,11.550000190734865,483600.0,0.009098829831692967,5.210510465291372,-9.499809269500329,92.17390366899072,67.00403901577782,-0.379159841521167,-0.6294162601018947,-0.6562394399409612,-0.65811963546059,13.369590835358276,0.2950000762939453,0.13702075182446016,0.5627504348754879,-0.06093554952510161,1.1864364192760775,0.25090744267519227,0.8745934270757836,-0.5198838668161727,88.34962603029165,11.880008255339575,0.3118429922002949,1,-0.3450002670288086,-0.5550003051757812,-0.5275003910064697,-0.6225004196166992,-0.9750003814697283,2,-0.058823563133482915,-1.333333333333353,11.539999961853027,2.0666683620920328,11.539999961853027,2.28572207084452,11.470000267028807,-0.058823563133482915
7291,2002-01-03,11.614999771118164,11.755000114440918,11.550000190734865,11.649999618530273,466000.0,-0.00257627183050102,-1.4848624966766015,-0.3684184108819022,94.22217964835316,71.42962564930804,-0.27894595595125615,-0.5832449777027229,-0.6206136413030645,-0.6170117195537959,14.93879658658774,0.2049999237060529,0.20290289600807832,0.5034997463226318,-0.1632529393215698,1.1702524319668335,0.170123403500531,0.8368760891447327,-0.3855041802741255,65.43199120264298,-16.71502233375317,0.33337634282210105,1,-0.2324995994567871,-0.4999995231628418,-0.554999828338623,-0.5924997329711914,-0.8199996948242205,3,-0.04778298428223182,5.210510465291372,11.645000457763672,-1.333333333333353,11.539999961853027,2.0666683620920328,11.539999961853027,-0.04778298428223182
7292,2002-01-04,11.414999961853027,11.609999656677244,11.40999984741211,11.609999656677244,540600.0,-0.01721909713355796,1.0512833052936534,5.571444141689322,78.88445276618518,73.66330250921276,-0.044426179620643325,-0.3686748372494364,-0.409459663994145,-0.40807260291400027,16.19420341318042,0.2049999237060547,0.26005548765511755,0.28224992752075195,-0.3952026655239731,0.959702520565477,-0.05647636900161146,0.6209762240431154,-0.08040346628961359,16.0492896887723,-68.67328559741053,0.33872629652236286,1,-0.03249979019165039,-0.2999997138977051,-0.3599998950958252,-0.3924999237060547,-0.505000114440918,4,-0.038983766650138696,-1.4848624966766015,11.614999771118164,5.210510465291372,11.645000457763672,-1.333333333333353,11.539999961853027,-0.038983766650138696
7293,2002-01-07,11.399999618530273,11.5,11.390000343322756,11.449999809265135,513200.0,-0.001314090527628764,-2.1429038542760526,0.256411635822991,75.86202644142438,75.77125183994207,0.005657873869816754,-0.32588408219704057,-0.37954212959774836,-0.3830915516728588,17.05217020314566,0.10999965667724432,0.30056654913494363,0.238999605178833,-0.43327549967715484,0.9112747100348209,-0.09713794724916092,0.5751371576068269,0.35500049591064453,12.345498771996336,-72.62351296374841,0.3361375524279937,1,0.032500267028808594,-0.28499937057495117,-0.3612496852874756,-0.3774995803833008,-0.48999977111816406,0,-0.043421044045867885,1.0512833052936534,11.414999961853027,-1.4848624966766015,11.614999771118164,5.210510465291372,11.645000457763672,-0.043421044045867885
7294,2002-01-08,11.05500030517578,11.354999542236328,11.05500030517578,11.354999542236328,10108400.0,-0.03026309867534649,1.0000000000000118,5.999961853173111,55.98591785775204,75.79223166345035,0.37609891448886934,0.024714090455949744,-0.025261245216844586,-0.03121390679474345,17.575848870103393,0.34499931335449396,0.3119635303796233,-0.10874972343444966,-0.7786977671464115,0.5611983202775122,-0.44372374529043057,0.22622429842153124,0.6926998138427756,0.0,-80.064240051224,0.334974021855981,1,0.34999990463257014,0.05999994277954279,-0.016250371932981622,-0.03250026702880682,-0.11500072479247869,1,-0.02397108421595273,-2.1429038542760526,11.399999618530273,1.0512833052936534,11.414999961853027,-1.4848624966766015,11.614999771118164,-0.02397108421595273
7295,2002-01-09,11.085000038146973,11.300000190734865,11.029999732971193,11.109999656677246,596000.0,0.0027136799767566444,-3.0000000000001052,0.08333227369250869,53.87455562664121,74.6629739542882,0.3683775044418276,0.015597540580031932,-0.04576182834494524,-0.054490203705531925,17.984365454307756,0.2700004577636719,0.31681945224698715,-0.09149999618530202,-0.7441876359294497,0.5611876435588457,-0.41784381605737586,0.2348438236867718,0.6349920883178708,7.586244998145042,-67.18532779713613,0.32634381987207367,1,0.30749988555908203,0.03000020980834961,-0.046250104904174805,-0.0625,-0.18500041961669922,2,-0.03969324121507656,1.0000000000000118,11.05500030517578,-2.1429038542760526,11.399999618530273,1.0512833052936534,11.414999961853027,-0.03969324121507656
7296,2002-01-10,11.170000076293944,11.239999771118164,11.074999809265137,11.140000343322754,442800.0,0.007668023261566015,-1.0624891967122243,-1.2000076295108772,50.199207728484694,72.27706809043367,0.27025415870227576,-0.032060696193285665,-0.119917963592302,-0.13244378977884175,17.34286800521364,0.16499996185302734,0.33073868226221137,-0.031249952316285246,-0.6399231251138389,0.5774232204812684,-0.33558653871506117,0.2730866340824907,0.5085925065612802,24.13799340320322,-45.482558356412895,0.30433658639877675,1,0.22249984741211115,-0.05499982833862127,-0.13500022888183416,-0.14750003814697088,-0.3050003051757795,3,-0.0447627570801139,-3.0000000000001052,11.085000038146973,1.0000000000000118,11.05500030517578,-2.1429038542760526,11.399999618530273,-0.0447627570801139
7297,2002-01-11,11.114999771118164,11.244999885559082,11.104999542236328,11.175000190734863,284400.0,-0.0049239305998310945,-2.4999701980044584,-2.0000317894269553,47.49032701821782,69.8084344867761,0.3012853232174759,0.06527169253762288,-0.056262381580092224,-0.07280087315233885,15.700012657805553,0.1400003433227539,0.3436759116171899,-0.11100025177001882,-0.6572083348071374,0.4352078312670997,-0.3841042932885781,0.16210378974854045,0.5246772407440172,18.085104224368692,-46.57351890702188,0.27310404151855927,1,0.2775001525878906,4.76837158203125e-07,-0.0924997329711914,-0.0924997329711914,-0.25,4,-0.02878989666340126,-1.0624891967122243,11.170000076293944,-3.0000000000001052,11.085000038146973,1.0000000000000118,11.05500030517578,-0.02878989666340126
7298,2002-01-14,11.100000381469727,11.149999618530273,11.045000076293944,11.109999656677246,344000.0,-0.0013494727806844242,1.333343929808985,0.16665342128268298,48.2352905977408,66.32531792819888,0.27637041661168027,0.11864523370040381,-0.03340949198440768,-0.05303930014949998,15.37924335995936,0.1049995422363299,0.32001412996444145,-0.14649968147277903,-0.6358182053961787,0.34281884245062066,-0.39115894343447977,0.0981595804889217,0.5030959936589952,21.538673717013424,-38.96768280813356,0.24465926196170013,1,0.2924995422363281,0.014999866485595703,-0.0937504768371582,-0.0775003433227539,-0.4250001907348633,0,-0.017117164642156513,-2.4999701980044584,11.114999771118164,-1.0624891967122243,11.170000076293944,-3.0000000000001052,11.085000038146973,-0.017117164642156513
7299,2002-01-15,11.09000015258789,11.149999618530273,11.05500030517578,11.140000343322754,383800.0,-0.0009009214899244888,1.7143149089225156,5.000381497377205,45.96776736513015,61.19130278332548,0.24118893001326036,0.15967196015533602,-0.017444333326047,-0.03996323543705671,15.041139290672254,0.09499931335449396,0.2793622113370695,-0.17099990844726598,-0.6201464727280985,0.27814665583356657,-0.39557319058768314,0.05357337369315118,0.4787104240113802,22.222339959591878,-33.217190633054386,0.2245732821404167,1,0.30249977111816406,0.02500009536743164,-0.10750031471252441,-0.06750011444091797,-0.2200002670288086,1,-0.016230865888110735,1.333343929808985,11.100000381469727,-2.4999701980044584,11.114999771118164,-1.0624891967122243,11.170000076293944,-0.016230865888110735
7300,2002-01-16,11.114999771118164,11.199999809265137,11.085000038146973,11.140000343322754,549000.0,0.002254248709314899,-1.7058757531218796,0.5000095367067844,34.31368607457176,54.53480349734978,0.14874455097245232,0.16104360644684945,-0.03364767171992433,-0.062349105421500184,15.013186129632638,0.11499977111816406,0.23672297453255986,-0.1575002670288086,-0.5769046676231824,0.2619041335655652,-0.3672024673259955,0.0522019332683783,0.42138815486342196,34.99988079059734,-14.519289689992213,0.20970220029718661,1,0.2049999237060547,4.76837158203125e-07,-0.12000012397766113,-0.0924997329711914,-0.26999950408935725,2,-0.015744506913044964,1.7143149089225156,11.09000015258789,1.333343929808985,11.100000381469727,-2.4999701980044584,11.114999771118164,-0.015744506913044964
7301,2002-01-17,11.109999656677246,11.175000190734863,10.989999771118164,11.149999618530273,330000.0,-0.0004498528604481855,3.111069903468153,1.5999618539004388,31.81814678881419,49.30521394430856,0.08334133296414414,0.18580888494616588,-0.024724918574349886,-0.05697318886785041,15.734641676691515,0.18500041961669922,0.17951730220581474,-0.16900038719177246,-0.5730665818111174,0.23506580742757244,-0.371033484501444,0.0330327101178991,0.3960049777237167,47.058757531218795,3.137848263260807,0.20203309730967228,1,0.13500022888183594,0.005000591278076172,-0.09375,-0.05249977111816406,-0.21000003814697266,3,-0.018901894206698744,-1.7058757531218796,11.114999771118164,1.7143149089225156,11.09000015258789,1.333343929808985,11.100000381469727,-0.018901894206698744
7302,2002-01-18,11.0600004196167,11.140000343322754,11.05500030517578,11.074999809265137,224000.0,-0.004500381512657969,-5.8001068131524525,0.3749850988245953,25.257738040227395,43.68251523306445,0.08681805435459822,0.2398349525232124,0.024989484452694555,-0.006246392261843425,16.057503580074005,0.08500003814697443,0.09168764150299857,-0.21374964714050293,-0.6266836031933121,0.1991843089123062,-0.4202166251669066,-0.0072826691140992494,0.40472382572163923,33.333636087029575,-3.4626636474819676,0.20646697802640449,1,0.11249923706054688,0.05499982833862305,-0.10875058174133301,0.057499408721925604,-0.020000457763671875,4,-0.017631161039801557,3.111069903468153,11.109999656677246,-1.7058757531218796,11.114999771118164,1.7143149089225156,11.09000015258789,-0.017631161039801557
7303,2002-01-22,10.850000381469727,11.074999809265137,10.850000381469727,11.024999618530273,445400.0,-0.018987344500864922,-1.571433242506812,11.66709053916582,20.762713576692832,39.76882586850231,0.2353451936273725,0.4467497001398435,0.23612714395718015,0.20318761421073717,16.459049961785553,0.22499942779541016,-0.00764447272047164,-0.40724968910217285,-0.8603729853923383,0.045873607187992604,-0.6338113372472556,-0.18068804095709012,0.5767459059309985,0.0,-30.974589194227928,0.22656164814508295,1,0.22499990463256836,0.33749961853027344,0.006249666213989258,0.21499967575073242,0.11499977111816406,1,0.001382432177058135,-5.8001068131524525,11.0600004196167,3.111069903468153,11.109999656677246,-1.7058757531218796,11.114999771118164,0.001382432177058135
7304,2002-01-23,10.869999885559082,10.925000190734863,10.835000038146973,10.875,471000.0,0.0018432722014933844,-1.4000101725519118,0.028572207084468663,14.61179300620367,35.4062966884537,0.20824258383566807,0.42698314381899927,0.21349137236081184,0.18377050131658734,17.293591192050638,0.09000015258789062,-0.08138747193134144,-0.3735001564025886,-0.856659690320587,0.10965937751540977,-0.6150799233615878,-0.13192038944358941,0.49907181124854283,9.589005304000208,-13.54441335372495,0.24157976695899944,1,0.1700000762939453,0.33249998092651367,-0.029999732971191406,0.19500017166137695,0.050000190734861505,2,-0.017939254542520988,-1.571433242506812,10.850000381469727,-5.8001068131524525,11.0600004196167,3.111069903468153,11.109999656677246,-0.017939254542520988
7305,2002-01-24,10.914999961853027,10.994999885559082,10.850000381469727,10.880000114440918,319800.0,0.00413984146897084,-2.0526432027626638,-6.999809269502194,18.468413125678197,31.880652843697423,0.15264420324188066,0.3797968232100253,0.1629386122948322,0.13898171667685055,17.614525318446113,0.14499950408935547,-0.15060429493009764,-0.31475009918212926,-0.8194905027056194,0.18999030434136088,-0.5671203009438734,-0.06237989742038508,0.38998313591531897,23.529378765609398,5.509065342148002,0.25237020176174496,1,0.125,0.33500003814697266,-0.08624982833862305,0.15000009536743164,0.26500034332275213,3,-0.004122773838865501,-1.4000101725519118,10.869999885559082,-1.571433242506812,10.850000381469727,-5.8001068131524525,11.0600004196167,-0.004122773838865501
7306,2002-01-25,10.93000030517578,10.984999656677246,10.904999732971193,10.925000190734863,232000.0,0.0013742870705613086,-2.555470786445621,0.14286103542229256,23.783753689695303,29.24658914052825,0.11177393933621005,0.3425879677135235,0.14486324412278684,0.12428203634755342,16.989272349159872,0.07999992370605291,-0.17019577736347458,-0.2744997501373305,-0.7864813712442711,0.23748187096961004,-0.5304905606908008,-0.01850893958386024,0.31858482543800193,31.147597368486295,12.345987343328744,0.2559908105534706,1,0.08749961853027521,0.33499956130981623,-0.10125017166137518,0.1349997520446795,0.3400001525878924,4,-0.00777676448066722,-2.0526432027626638,10.914999961853027,-1.4000101725519118,10.869999885559082,-1.571433242506812,10.850000381469727,-0.00777676448066722
7307,2002-01-28,10.90999984741211,10.960000038146973,10.875,10.94499969482422,202200.0,-0.0018298679968196119,1.6153643005956748,-6.999809269505035,23.655880899203538,26.515543618468556,0.1113463462391362,0.3356947388450955,0.1606869031453062,0.14446990780858293,16.2003166657953,0.08500003814697266,-0.189684293726323,-0.2665001869201653,-0.7785969280279428,0.24559655418761217,-0.5225485574740532,-0.010451816366277455,0.2889550721056544,31.249950329415316,11.151192714767678,0.25604837055388857,1,0.10750007629394531,0.38500022888183594,-0.08249974250793457,0.14750051498413086,0.5900001525878906,0,-0.0009166112760494727,-2.555470786445621,10.93000030517578,-2.0526432027626638,10.914999961853027,-1.4000101725519118,10.869999885559082,-0.0009166112760494727
7308,2002-01-29,10.734999656677246,10.920000076293944,10.734999656677246,10.914999961853027,473400.0,-0.016040347679415756,-1.055556732929239,5.142888283378485,28.947305679261433,24.62438120892759,0.25605302709084476,0.4714664453396331,0.3335815945233094,0.31928048266957987,15.398626356431006,0.18500041961669744,-0.21558254396743592,-0.40125036239624023,-0.9195560443614994,0.11705531956901893,-0.6604032033788698,-0.14209752141361065,0.4202806770760219,0.0,-21.705834163264512,0.2591528409826293,1,0.2325000762939453,0.5100002288818359,0.1250004768371582,0.32250070571899414,0.8400001525878888,1,0.028411766644637737,1.6153643005956748,10.90999984741211,-2.555470786445621,10.93000030517578,-2.0526432027626638,10.914999961853027,0.028411766644637737
7309,2002-01-30,11.039999961853027,11.074999809265137,10.8149995803833,10.850000381469727,1239000.0,0.028411766644637737,1.0000073359767303,-1.0555514347475947,47.82608295032783,26.125758639567152,-0.06345907897883407,0.1339546943172074,0.032071991437112146,0.015862198497554658,13.602831337959659,0.3400001525878906,-0.2275982392256779,-0.07125005722045863,-0.554614093950418,0.4121139795095008,-0.31293207558543834,0.17043196114452108,0.056441077109598226,89.7059318515859,63.47882991064173,0.24168201836497955,1,-0.08500003814697266,0.2049999237060547,-0.16624975204467773,0.01750040054321289,0.4700002670288086,2,-0.006793461007634671,-1.055556732929239,10.734999656677246,1.6153643005956748,10.90999984741211,-2.555470786445621,10.93000030517578,-0.006793461007634671
7310,2002-01-31,10.960000038146973,11.050000190734863,10.835000038146973,11.050000190734863,742400.0,-0.007246369925949403,3.7777730682829653,-0.47368605976037625,39.80582074806976,27.013277968373327,-0.00866978354026493,0.1686517050175631,0.1119647573218483,0.0965958206888935,12.238705179193422,0.21500015258789062,-0.24293885784581803,-0.11699995994567836,-0.5335824239379683,0.2995825040466116,-0.3252911919418242,0.0912912720504675,-0.22500038146972656,66.17655308597651,38.0458385798371,0.20829123199614538,1,-0.022500038146972656,0.2849998474121094,-0.08624982833862305,0.09750032424926758,0.630000114440918,3,-0.0036496315432305027,1.0000073359767303,11.039999961853027,-1.055556732929239,10.734999656677246,1.6153643005956748,10.90999984741211,-0.0036496315432305027
7311,2002-02-01,11.0600004196167,11.0649995803833,10.9399995803833,10.994999885559082,300000.0,0.009124122365115728,2.333384196739656,-0.7222269317170347,47.44189017395908,29.478183761010182,-0.1302003768831419,0.02628807418229684,0.010921539749940479,-0.002640764072690871,10.371319654224695,0.125,-0.2529177043029307,0.010750389099120738,-0.3200424464013061,0.34154322459954756,-0.15464602865109178,0.17614680684933326,-0.31870075225830163,95.58841678914831,63.452883440509005,0.16539641775021321,2,-0.1550006866455078,0.1849994659423828,-0.18125033378601074,-0.0025000572204589844,0.45499992370605646,4,0.010849898825161075,3.7777730682829653,10.960000038146973,1.0000073359767303,11.039999961853027,-1.055556732929239,10.734999656677246,0.010849898825161075
7312,2002-02-04,10.970000267028807,11.0600004196167,10.949999809265137,11.0600004196167,471400.0,-0.008137445675703847,1.4444538634340693,-1.3846063558203272,44.34782392361313,32.09875157733466,-0.06069169604332636,0.08563095258740638,0.0939758697109152,0.08792694322529115,9.327134213539242,0.1100006103515625,-0.2543578300314753,-0.056999778747560015,-0.3407230692257457,0.22672351173062566,-0.19886142398665285,0.08486186649153282,-0.21575260314941325,69.1177955547572,34.16950346865827,0.1418616452390928,2,-0.06500053405761541,0.2749996185302752,0.02874970436096369,0.08750009536743342,0.4749994277954137,0,0.02734732756903746,2.333384196739656,11.0600004196167,3.7777730682829653,10.960000038146973,1.0000073359767303,11.039999961853027,0.02734732756903746
7313,2002-02-05,10.904999732971193,11.050000190734863,10.829999923706056,11.010000228881836,331600.0,-0.0059252992229159585,1.3783758705480071,1.1666701987877333,42.323639630085474,35.17784564665486,0.014450576869304399,0.11767940077562322,0.15757963951169351,0.15088741268293226,8.574701790128833,0.22000026702880682,-0.2557098523300869,-0.09725031852721955,-0.3247650153913906,0.13026437833695148,-0.21100766695930417,0.016507029904865078,-0.1383219924316439,34.61541283057692,-1.8623787109087786,0.11375734843208514,2,-1.7763568394002505e-15,0.34000015258788885,0.12375020980834783,0.15250062942504705,0.5850000381469709,1,0.05456215328734282,1.4444538634340693,10.970000267028807,2.333384196739656,11.0600004196167,3.7777730682829653,10.960000038146973,0.05456215328734282
7314,2002-02-06,10.789999961853027,10.920000076293944,10.71500015258789,10.904999732971193,311200.0,-0.01054560054416731,1.827576227934064,1.095230742681755,37.4517547961679,37.28710583226483,0.13064799939171934,0.22325444902463865,0.26723850950363115,0.2623593295218818,9.75539219803606,0.2049999237060529,-0.2498394219308011,-0.19900007247924734,-0.4437900810116133,0.04578993605311865,-0.32139507674543033,-0.07660506821306434,0.27499961853027344,21.42855196579846,-14.606794245936374,0.12239500426618266,2,0.10500001907348633,0.44500017166137695,0.28750014305114746,0.2675004005432129,0.5600004196166992,2,0.0727525347717699,1.3783758705480071,10.904999732971193,1.4444538634340693,10.970000267028807,2.333384196739656,11.0600004196167,0.0727525347717699
7315,2002-02-07,10.645000457763672,10.75,10.645000457763672,10.75,548800.0,-0.013438322947357473,1.0,0.9130413149121648,33.79794205782251,38.39979342872341,0.2607399719888992,0.3516283042027908,0.40590805422352894,0.4021536535618502,10.991029059017029,0.14499950408935547,-0.2187542293100595,-0.3219995975494392,-0.6063529473125477,-0.03764624778633063,-0.46417627243099346,-0.1798229226678849,0.41299913406372113,0.0,-33.20997654084529,0.1421766748815543,2,0.21499967575073242,0.554999828338623,0.5199995040893555,0.44499969482421875,0.7249994277954102,3,0.08125878195592717,1.827576227934064,10.789999961853027,1.3783758705480071,10.904999732971193,1.4444538634340693,10.970000267028807,0.08125878195592717
7316,2002-02-08,10.670000076293944,10.725000381469727,10.649999618530273,10.68000030517578,495200.0,0.002348484495558578,-1.9999618539006518,0.09524069028156222,36.17020844873789,39.79027426756056,0.21789474967104816,0.3027726228018306,0.37377130425652716,0.378108885642785,12.293441271357645,0.07999992370605469,-0.18224184484443917,-0.27199997901916717,-0.5688500775524457,0.024850119514111313,-0.4204250282858055,-0.12357492975252882,0.37147955017089984,6.02400501885475,-26.047951139451015,0.14842504926663888,2,0.19000005722046076,0.5300002098083514,0.5250000953674334,0.4200000762939471,0.8350000381469744,4,0.08622306182902051,1.0,10.645000457763672,1.827576227934064,10.789999961853027,1.3783758705480071,10.904999732971193,0.08622306182902051
7317,2002-02-11,10.795000076293944,10.795000076293944,10.640000343322754,10.774999618530273,439600.0,0.011715088950909891,14.499618539006962,-1.9999999999998224,47.92451798088903,41.89885341218584,0.08366477767714109,0.16081491250824342,0.24713046498388103,0.254560801502711,13.50110728057784,0.15499973297118963,-0.14971623387445554,-0.13099999427795517,-0.42304541672737805,0.16104542817146772,-0.2770227055026666,0.015022716946756276,0.23062038342285263,37.80482698945797,1.6067509005837195,0.1460227112247117,2,0.06250000000000178,0.32999992370605646,0.4537501335144061,0.32000017166137873,0.6350002288818359,0,0.06669756942475136,-1.9999618539006518,10.670000076293944,1.0,10.645000457763672,1.827576227934064,10.789999961853027,0.06669756942475136
7318,2002-02-12,10.90999984741211,10.9350004196167,10.729999542236328,10.760000228881836,271800.0,0.010653058851820552,1.0500009536706785,7.499809269502859,51.408448339432596,42.296894010975265,-0.00435906798094976,0.032518160719527955,0.13082520240507378,0.14113755667103867,14.125194689342752,0.2050008773803711,-0.12808773223622794,-0.006500196456908469,-0.28684017819952956,0.2738397852857126,-0.14667018732821901,0.13366979441440208,0.09248340532104393,91.52523195293053,49.814820184489506,0.14016999087131077,2,-0.05749988555908203,0.16000032424926758,0.33875036239624023,0.2050004005432129,0.7799997329711914,1,0.04903756690143446,14.499618539006962,10.795000076293944,-1.9999618539006518,10.670000076293944,1.0,10.645000457763672,0.04903756690143446
7319,2002-02-13,10.90999984741211,10.994999885559082,10.880000114440918,10.90999984741211,191000.0,0.0,-2.833359824522364,0.0,49.81817778280239,43.40937812594555,-0.027646136886110284,0.01933276334965406,0.13271656820177924,0.14464614418315946,14.648753874662523,0.11499977111816406,-0.10393397649971448,0.002499818801879883,-0.2656811333894762,0.27068077099323595,-0.13159065729379904,0.1365902948975588,-0.26999950408935547,76.05629640773256,30.72231464665885,0.13409047609567828,2,-0.05749988555908203,0.08750009536743164,0.3637502193450928,0.2050004005432129,0.9549999237060547,2,0.05316223023079436,1.0500009536706785,10.90999984741211,14.499618539006962,10.795000076293944,-1.9999618539006518,10.670000076293944,0.05316223023079436
7320,2002-02-14,10.9399995803833,10.984999656677246,10.90999984741211,10.90999984741211,113000.0,0.002749746415285914,-4.000031789426837,100.0,50.35968606970334,43.73357766991714,-0.06792425057201434,-0.025771060767116438,0.10451224727096786,0.12004160888786686,15.489149493337157,0.07499980926513672,-0.07486482537620454,0.041249561309815164,-0.20926304335193713,0.29176216597156746,-0.0840067410210601,0.16650586364069042,-0.29289924621581953,84.50693631059197,35.83440619758602,0.12525630233087592,2,-0.08999919891357422,0.030000686645507812,0.32000064849853516,0.17500066757202148,0.9100008010864258,3,0.037477222743372396,-2.833359824522364,10.90999984741211,1.0500009536706785,10.90999984741211,14.499618539006962,10.795000076293944,0.037477222743372396
7321,2002-02-15,10.899999618530273,10.9399995803833,10.75,10.9399995803833,351400.0,-0.003656303783114545,8.499988079059676,-1.3333439298089456,49.64538191616863,44.322195224645526,-0.05923655807837491,-0.002435297407895831,0.1433008043914441,0.16693550223650888,16.168042003576122,0.18999958038330078,-0.08617752385593924,0.011749601364135387,-0.21824528897199613,0.2417444917002669,-0.10324784380392948,0.12674704653220026,-0.24594129333496006,73.23932689311312,21.439166900248495,0.11499744516806547,2,-0.054999351501464844,0.04250049591064453,0.35375046730041504,0.21500062942504883,0.9900007247924822,4,0.043119292062157255,-4.000031789426837,10.9399995803833,-2.833359824522364,10.90999984741211,1.0500009536706785,10.90999984741211,0.043119292062157255
7322,2002-02-19,10.864999771118164,10.90999984741211,10.800000190734863,10.875,197600.0,-0.003210995287798779,1.7499940395298381,0.2500059604701619,55.11811674029486,45.74380379244657,-0.04548008398801073,0.018136406580680386,0.17794708485899058,0.20805706195330842,16.88362270865467,0.1099996566772461,-0.08310432296192083,-0.013500213623046875,-0.22890922289662896,0.2019087956505352,-0.12120471825983792,0.09420429101374417,-0.20412261471557613,50.94341659679063,-7.103052349711419,0.10770450463679125,2,-0.047499656677246094,0.0775003433227539,0.3887503147125244,0.2500004768371582,1.125,1,0.058904772830647545,8.499988079059676,10.899999618530273,-4.000031789426837,10.9399995803833,-2.833359824522364,10.90999984741211,0.058904772830647545
7323,2002-02-20,10.864999771118164,10.875,10.6850004196167,10.835000038146973,289200.0,0.0,6.599954223807435,-2.999904634751097,40.93262507720815,46.130567157006595,-0.05783247757435994,0.020361694347453607,0.1825830972918503,0.21671582687867819,16.840677494778095,0.18999958038330078,-0.09835768211896934,-0.014250183105469105,-0.2293456210951259,0.2008452548841877,-0.1217979021002975,0.0932975358893593,-0.19744016013244625,58.06440696737197,3.8564757512504144,0.10754771899482823,2,-0.047499656677246094,0.05500030517578125,0.3887503147125244,0.2500004768371582,1.1199998855590803,2,0.0520018910225406,1.7499940395298381,10.864999771118164,8.499988079059676,10.899999618530273,-4.000031789426837,10.9399995803833,0.0520018910225406
7324,2002-02-21,10.675000190734863,10.864999771118164,10.640000343322754,10.824999809265137,380200.0,-0.017487306432197647,-1.0454557276991234,-5.000031789426837,36.74417903191751,46.457926820794924,0.12755238118309897,0.20554156640944043,0.3697872071658068,0.41204199551414256,16.801528061408693,0.22499942779541016,-0.10868014564977102,-0.1944997787475593,-0.4282314663160438,0.0392319088209252,-0.31136562253180244,-0.07763393496331616,0.31999969482421875,10.14490349902421,-40.79141904125918,0.11686584378424253,2,0.1424999237060547,0.24499988555908203,0.5787498950958252,0.440000057220459,1.2200002670288086,3,0.09508190833845465,6.599954223807435,10.864999771118164,1.7499940395298381,10.864999771118164,8.499988079059676,10.899999618530273,0.09508190833845465
7325,2002-02-22,10.869999885559082,10.904999732971193,10.645000457763672,10.699999809265137,247400.0,0.01826695000843781,1.166662693019875,-1.1333367241839707,41.8803063500137,47.0923821431589,-0.03595587913991416,0.007375887629439859,0.17968076782329234,0.2182078837994652,17.115675207464587,0.2599992752075213,-0.10713160245747666,0.002749919891357422,-0.23000187186688414,0.235501711649599,-0.11362597598776247,0.11912581577047732,0.11790000915527266,76.66670905229964,30.082359518990955,0.11637589587912066,2,-0.05249977111816406,0.05000019073486328,0.38375020027160645,0.24500036239624023,1.015000343322754,4,0.09153632898202235,-1.0454557276991234,10.675000190734863,6.599954223807435,10.864999771118164,1.7499940395298381,10.864999771118164,0.09153632898202235
7326,2002-02-25,10.845000267028807,10.899999618530273,10.765000343322754,10.850000381469727,308000.0,-0.002299872934082292,1.571449331964868,-0.029412424687822496,44.34387929650618,46.6945334004497,0.018414554554922802,0.027068843480558158,0.21438090157357514,0.24400004962179267,17.446799255650003,0.13499927520751953,-0.08865454596485911,-0.01799969673156987,-0.2490247932714933,0.21302539980835355,-0.13351224500153158,0.09751285153839184,0.13594163665771575,75.92603712272333,30.862197950633053,0.11551254826996186,2,-0.02750015258788885,0.06250000000000178,0.3724997043609637,0.26999998092651545,0.9099998474121112,0,0.09266944118907428,1.166662693019875,10.869999885559082,-1.0454557276991234,10.675000190734863,6.599954223807435,10.864999771118164,0.09266944118907428
7327,2002-02-26,10.899999618530273,10.9350004196167,10.744999885559082,10.800000190734863,617600.0,0.005071401581120849,1.2352868578865583,-19.999427808499476,49.77168353238619,46.51267064411122,-0.02248927763368691,-0.03027007603940568,0.17169426167038893,0.18580997259067544,17.546354922339955,0.1900005340576172,-0.04730794666325977,0.03749966621398926,-0.19314009048555292,0.26813942291353143,-0.07782021213578183,0.15281954456376035,0.07412345394897457,88.13532473410274,40.025187492346824,0.11531987834977142,2,-0.08249950408935547,-0.009999275207519531,0.2800004482269287,0.21500062942504883,0.9200000762939471,1,0.09082575774676682,1.571449331964868,10.845000267028807,1.166662693019875,10.869999885559082,-1.0454557276991234,10.675000190734863,0.09082575774676682
7328,2002-02-27,11.039999961853027,11.045000076293944,10.885000228881836,10.899999618530273,313400.0,0.012844068644254802,1.1333231608461234,1.4000114441572808,61.160743936062744,47.77295577225126,-0.15881045459600074,-0.15415245449151982,0.043630662968830336,0.03972816913216093,16.702903101403148,0.1599998474121076,-0.005870279952459256,0.1622499942779534,-0.07317726846349082,0.3976772570193976,0.044536362907232174,0.2799636256486746,-0.39999961853027344,98.76540302774178,45.327127381412026,0.11771363137072167,2,-0.19749975204467773,-0.18249988555908203,0.10374999046325684,0.07500028610229492,0.8850002288818377,2,0.08605070765830702,1.2352868578865583,10.899999618530273,1.571449331964868,10.845000267028807,1.166662693019875,10.869999885559082,0.08605070765830702
7329,2002-02-28,10.96500015258789,11.039999961853027,10.925000190734863,11.039999961853027,247400.0,-0.006793461007634671,2.0666683620919852,-0.53571160959394,65.23811945845688,49.42611503766832,-0.08402445902182976,-0.08965625913157993,0.12639563133735265,0.10535440377312355,16.848845650979705,0.11499977111816406,0.005995608458816193,0.09100017547607386,-0.1357757476733248,0.3177760986254725,-0.022387786098624574,0.2043881370507723,-0.31689981460571204,80.00000000000036,18.984135823536022,0.11338796157469899,2,-0.12249994277954102,-0.10750007629394531,0.16624999046325684,0.15000009536743164,0.9449996948242188,3,0.09302320929276231,1.1333231608461234,11.039999961853027,1.2352868578865583,10.899999618530273,1.571449331964868,10.845000267028807,0.09302320929276231
7330,2002-03-01,10.920000076293944,10.920000076293944,10.850000381469727,10.850000381469727,814000.0,-0.004103974069104455,1.0000000000000508,-0.933331637907991,61.682267147010464,50.763546729984064,-0.04711421654180015,-0.05039005391366125,0.17605783815261056,0.1445360194233043,17.16055017699263,0.11499977111816406,0.0028141045434875167,0.0480000972747785,-0.17627406086797492,0.2722742554175319,-0.0641369817965991,0.1601371763461561,-0.26396174354552926,58.33335982426948,-9.24044387592481,0.11213707907137686,3,-0.07749986648559393,-0.062499999999998224,0.201249837875368,0.19500017166137873,1.0900001525878924,4,0.08928574859503358,2.0666683620919852,10.96500015258789,1.1333231608461234,11.039999961853027,1.2352868578865583,10.899999618530273,0.08928574859503358
7331,2002-03-04,11.18000030517578,11.18000030517578,10.925000190734863,10.925000190734863,571000.0,0.023809544603050625,1.000000000000014,3.642874659400612,65.97513952950925,51.96988259545234,-0.2941527666838155,-0.31720237296796405,-0.07922549216877961,-0.11943066376234412,17.37512186703486,0.26000022888183594,0.008974395225035181,0.30200033187866104,0.05164487839552301,0.5523557853617991,0.17682260513709203,0.42717805862023006,-0.5161827375564538,100.0,27.47668026660193,0.12517772674156924,3,-0.2699999809265119,-0.2699999809265119,-0.0350003242492658,-0.06500005722045721,0.8299999237060565,0,0.06305902544382547,1.0000000000000508,10.920000076293944,2.0666683620919852,10.96500015258789,1.1333231608461234,11.039999961853027,0.06305902544382547
7332,2002-03-05,11.270000457763672,11.274999618530273,11.154999732971193,11.18000030517578,487400.0,0.008050102873988996,1.400034332799232,0.35294161645855077,65.2542838623538,54.67228912713519,-0.35834590788341636,-0.4043037504432281,-0.16932971326057356,-0.21235534461593097,17.775196767614858,0.11999988555908025,0.014946427872256862,0.3770004749298099,0.07319301435657088,0.680807935503049,0.2250967446431904,0.5289042052164294,-0.5855355806420874,98.82372476685426,27.518285712160733,0.15190373028661952,3,-0.3125004768371582,-0.3125004768371582,-0.12875056266784668,-0.1550002098083496,0.6549997329711932,1,0.04303457293501167,1.000000000000014,11.18000030517578,1.0000000000000508,10.920000076293944,2.0666683620919852,10.96500015258789,0.04303457293501167
7333,2002-03-06,11.5,11.5,11.279999732971193,11.300000190734865,508200.0,0.02040812181847662,1.2000047683761117,2.222216335353643,70.92202179250441,58.46982721164484,-0.5462412018682397,-0.619187903965079,-0.39724643477676125,-0.44596756297904605,17.909701437962074,0.22999954223632812,0.0322184884853467,0.5772500038146973,0.1696837009947707,0.9848163066346238,0.373466852404734,0.7810331552246605,-0.7801030383938947,100.0,28.085345048728087,0.20378315140996342,3,-0.42749977111816406,-0.42999982833862305,-0.34375,-0.38499975204467773,0.42500019073486506,2,0.027826060419497534,1.400034332799232,11.270000457763672,1.000000000000014,11.18000030517578,1.0000000000000508,10.920000076293944,0.027826060419497534
7334,2002-03-07,11.574999809265135,11.59000015258789,11.460000038146973,11.5,428400.0,0.006521722544794439,1.4761809611175194,0.37499940395297826,71.82134345693305,61.79660911241366,-0.5365772221187086,-0.666535744342637,-0.46812065341477904,-0.5229830716317689,17.631124996985314,0.13000011444091797,0.047722948358687844,0.6129998207092271,0.1175425853782599,1.1084570560401943,0.3652712030437435,0.8607284383747107,-0.7926946045875187,97.97292595103244,26.508871076180114,0.24772861766548357,3,-0.4074997901916486,-0.4599995613098127,-0.4687499999999982,-0.4599995613098127,0.22500038146973012,3,0.030237614448129335,1.2000047683761117,11.5,1.400034332799232,11.270000457763672,1.000000000000014,11.18000030517578,0.030237614448129335
7335,2002-03-08,11.510000228881836,11.600000381469727,11.475000381469727,11.574999809265135,489800.0,-0.005615514596490123,1.1738993423835073,-0.8666632758160262,70.60816166094241,64.71486270846214,-0.4148749764404869,-0.5622359992889567,-0.4011164006303236,-0.4611959842849487,17.047627794303384,0.125,0.08367737090639871,0.5047502517700195,-0.024086450290894845,1.033586953830934,0.24033190073956234,0.7691686028004767,-0.6469255294131919,86.6666478286608,14.78987315082314,0.2644183510304574,3,-0.33750009536743164,-0.3899998664855957,-0.4100003242492676,-0.39499998092651367,0.3000001907348633,4,0.03475235539323118,1.4761809611175194,11.574999809265135,1.2000047683761117,11.5,1.400034332799232,11.270000457763672,0.03475235539323118
7336,2002-03-11,11.59000015258789,11.645000457763672,11.5,11.524999618530273,333000.0,0.006950471078646325,-1.521752110526927,-1.0000146720073047,73.77053998684235,67.38140231451281,-0.42251517638420744,-0.6005693754217845,-0.486039031554391,-0.5453330274881552,16.492807899933833,0.14500045776367188,0.14763169838157353,0.538750171661377,-0.0261241949153721,1.103624538238126,0.2563129883730024,0.8211873549497515,-0.6384943712791173,88.77546452628728,13.662076606217468,0.2824371832883749,3,-0.3424997329711914,-0.44749975204467773,-0.4987502098083496,-0.47499990463256836,0.15999984741210938,0,0.03623814243006418,1.1738993423835073,11.510000228881836,1.4761809611175194,11.574999809265135,1.2000047683761117,11.5,0.03623814243006418
7337,2002-03-12,11.515000343322756,11.56999969482422,11.510000228881836,11.550000190734865,148600.0,-0.00647107923017487,-1.66663840969766,-0.5384547668652249,70.31254936017298,68.3982695838584,-0.28061271648581076,-0.49420120102159615,-0.4180632517218683,-0.47550730657537876,16.45483317781397,0.07999992370605469,0.19482067158720184,0.4277503490448016,-0.15968383151833443,1.0151845296079376,0.13403325876323358,0.7214674393263696,-0.4664053073102963,64.38360101481229,-12.354045751221207,0.29371709028156756,3,-0.26749992370605646,-0.3724999427795428,-0.44000053405761896,-0.4000000953674334,0.30999946594237926,1,0.04298739650894734,-1.521752110526927,11.59000015258789,1.1738993423835073,11.510000228881836,1.4761809611175194,11.574999809265135,0.04298739650894734
7338,2002-03-13,11.44499969482422,11.5,11.40999984741211,11.449999809265135,201200.0,-0.006079083492092741,-1.4000101725519118,0.14286103542224182,76.01352156820295,69.59553648494129,-0.1644108644421216,-0.4027118834423167,-0.35830151121705356,-0.4116193353501547,17.144753193032894,0.10500049591064631,0.24290773217025574,0.3309997081756606,-0.2709936201990484,0.9329930365503696,0.030003043988307,0.6319963723630142,-0.31290789976659106,14.893513408221,-67.36498265567674,0.3009966641873545,3,-0.1974992752075213,-0.30249929428100764,-0.3699998855590838,-0.32999944686889826,0.3299999237060529,2,0.04193975611268175,-1.66663840969766,11.515000343322756,-1.521752110526927,11.59000015258789,1.1738993423835073,11.510000228881836,0.04193975611268175
7339,2002-03-14,11.489999771118164,11.5,11.399999618530273,11.475000381469727,179000.0,0.0039318547395237324,4.71433242506812,-2.999809269504325,73.30828442462203,70.88731618245369,-0.1420457324255846,-0.4237581965209092,-0.4132286947891508,-0.45973823393157076,18.23165734691601,0.10000038146972656,0.28529882265195283,0.3469997882843021,-0.2693255924110698,0.963325168979674,0.03883709793661616,0.6551624786319881,-0.2861007632816879,36.73463032596087,-44.32142645100928,0.3081626903476859,3,-0.20499944686889648,-0.34749937057495117,-0.41499996185302734,-0.3749995231628418,0.3350000381469709,3,0.03785904510721916,-1.4000101725519118,11.44499969482422,-1.66663840969766,11.515000343322756,-1.521752110526927,11.59000015258789,0.03785904510721916
7340,2002-03-15,11.350000381469727,11.5,11.324999809265135,11.489999771118164,339800.0,-0.012184455390534255,1.1875044703526436,-9.333672431332655,67.47406762579774,71.05386374870797,0.07304517528150356,-0.26505728290340613,-0.2883728907080183,-0.3237034190915118,19.19191108191443,0.17500019073486506,0.301636332819184,0.18650035858154368,-0.42866852700489844,0.8016692441679858,-0.12108408421167738,0.49408480137476474,-0.08434717064344355,7.812662981120779,-70.83989180906471,0.3075844427932208,3,0.04999971389770508,-0.20749998092651367,-0.2850003242492676,-0.2350001335144043,0.5450000762939453,4,0.039647558955136164,4.71433242506812,11.489999771118164,-1.4000101725519118,11.44499969482422,-1.66663840969766,11.515000343322756,0.039647558955136164
7341,2002-03-18,11.369999885559082,11.375,11.255000114440918,11.354999542236328,253800.0,0.0017620707856544904,8.599771123402633,-0.10714577656675749,66.66668921217652,71.21079767646604,0.09256568553417921,-0.261444553867765,-0.3226286525401285,-0.3419231052803777,19.17387997026371,0.11999988555908203,0.32275042806768717,0.182999849319458,-0.42566051179395714,0.7916602104328732,-0.12133033123724957,0.4873300298761656,0.27500057220458984,36.507912479828796,-39.25373436839093,0.3043301805567072,3,0.08000040054321289,-0.22749948501586914,-0.3399996757507324,-0.25499963760375977,0.39500045776367365,0,0.038698376296068204,1.1875044703526436,11.350000381469727,4.71433242506812,11.489999771118164,-1.4000101725519118,11.44499969482422,0.038698376296068204
7342,2002-03-19,11.505000114440918,11.520000457763672,11.354999542236328,11.369999885559082,300400.0,0.01187337117331877,1.0,8.999809269502194,66.54806251221794,70.72480220087866,-0.006251685488777525,-0.364739544801985,-0.4641627797910921,-0.47050831541501026,19.408946743525252,0.16500091552734375,0.3590643829089206,0.28600006103515696,-0.3186625546233124,0.8906626766936263,-0.016331246794077714,0.5883313688643916,0.13220033645629847,94.33950041925628,20.600040369584306,0.3023313078292351,3,-0.05499982833862305,-0.3624997138977051,-0.47499990463256836,-0.3899998664855957,0.4250001907348615,1,0.02129507893281657,8.599771123402633,11.369999885559082,1.1875044703526436,11.350000381469727,4.71433242506812,11.489999771118164,0.02129507893281657
7343,2002-03-20,11.43000030517578,11.550000190734865,11.354999542236328,11.5,159800.0,-0.006518888180713667,1.2941242468780934,-0.5185153788553234,66.54806251221785,70.1388820959103,0.06456405220689021,-0.2584941308497708,-0.39621950817709894,-0.3876282626489296,19.141728479207437,0.19500064849853693,0.36935028018742955,0.1827502250671369,-0.40482710250126885,0.7703275526355426,-0.11103843871706687,0.47653888885134066,0.1995561389923104,59.32208321210262,-13.062606914466961,0.29378866378420293,3,0.019999980926515448,-0.2874999046325666,-0.4387502670288068,-0.3150000572204572,0.36499977111816584,2,0.034558135918027144,1.0,11.505000114440918,8.599771123402633,11.369999885559082,1.1875044703526436,11.350000381469727,0.034558135918027144
7344,2002-03-21,11.6899995803833,11.699999809265135,11.350000381469727,11.399999618530273,342400.0,0.022747092586671958,1.2580577679744436,-4.14287465940044,73.7654464525921,70.48969151720472,-0.19825571194076375,-0.46225329435616125,-0.6492775366187935,-0.6391134298615615,18.880984149112916,0.3499994277954084,0.38306923504442736,0.39199953079223704,-0.16183301020110008,0.9458320717855742,0.11508326029556848,0.6689158012889056,-0.4349994659423828,97.75275601351044,22.616160980707974,0.2769162704966682,3,-0.21249961853027344,-0.5199995040893555,-0.7287495136260986,-0.5749993324279785,-0.1099996566772461,3,0.007271175466046165,1.2941242468780934,11.43000030517578,1.0,11.505000114440918,8.599771123402633,11.369999885559082,0.007271175466046165
7345,2002-03-22,11.864999771118164,11.94499969482422,11.649999618530273,11.704999923706055,515400.0,0.014970076733666238,-1.18518204552199,0.5517236843403368,72.31271613022682,70.32771108869188,-0.35492801347555947,-0.5890915737795943,-0.8161269786346956,-0.8046551332655021,19.212666995859713,0.2950000762939471,0.37100754136355363,0.5172497272491459,-0.05321141615516112,1.0877108706534528,0.23201915554699326,0.8024802989512985,-0.6010996627807614,88.40580110764479,15.73620345497595,0.28523057170215305,3,-0.2649998664855957,-0.5724997520446777,-0.9399998188018799,-0.7499995231628418,-0.03999996185302912,4,-0.0033712568583774694,1.2580577679744436,11.6899995803833,1.2941242468780934,11.43000030517578,1.0,11.505000114440918,-0.0033712568583774694
7346,2002-03-25,11.850000381469727,11.93000030517578,11.800000190734865,11.899999618530273,297800.0,-0.001264171086201693,1.3636253294493113,-0.3124955296473786,69.86304949056715,70.27776665873567,-0.33432712854707525,-0.5216867889733123,-0.7957233082268313,-0.7801086150028134,19.562274395791096,0.13000011444091442,0.350178183457027,0.4520003318786614,-0.1089706127940211,1.012971276551344,0.17151485954232015,0.7324858042150026,-0.5588562896728515,84.03371042246994,14.066330841118884,0.2804854723363413,3,-0.2500004768371582,-0.5575003623962402,-0.940000057220459,-0.7350001335144043,-0.005000114440919745,0,0.0037974746704914075,-1.18518204552199,11.864999771118164,1.2580577679744436,11.6899995803833,1.2941242468780934,11.43000030517578,0.0037974746704914075
7347,2002-03-26,11.890000343322756,11.904999732971193,11.795000076293945,11.850000381469727,200400.0,0.0033755240983432966,2.142903854275835,-0.8000114442664581,65.3543732808487,69.09341684902964,-0.35262119441160245,-0.5098561244568209,-0.82796966620813,-0.8111101241319858,20.196514356905883,0.10999965667724787,0.33675695940314654,0.44250025749206756,-0.10806398735305933,0.9930645023371945,0.16721813506950411,0.717782379914631,-0.5727020274047874,90.75640084500453,23.5722430886575,0.2752821224225638,3,-0.2900004386901873,-0.5975003242492694,-0.9962501525878924,-0.7750000953674334,-0.03500080108642756,1,-0.010513035861281383,1.3636253294493113,11.850000381469727,-1.18518204552199,11.864999771118164,1.2580577679744436,11.6899995803833,-0.010513035861281383
7348,2002-03-27,11.989999771118164,11.989999771118164,11.914999961853027,11.914999961853027,307200.0,0.008410380564165987,1.0,1.8749970197648358,66.02319900611467,68.28396291363994,-0.41033329739973823,-0.563948702401234,-0.9184100763885077,-0.9018374259670647,21.785903310425493,0.09999942779540838,0.31278428549437365,0.49499969482421946,-0.07123426597086002,1.061233655619299,0.21188271442667883,0.7781166752217601,-0.6475934000439452,100.0,35.19394500413385,0.28311698039753996,3,-0.36749982833862305,-0.6749997138977051,-1.109999656677246,-0.8749995231628418,-0.1849994659423846,2,-0.005004125695390993,2.142903854275835,11.890000343322756,1.3636253294493113,11.850000381469727,-1.18518204552199,11.864999771118164,-0.005004125695390993
7349,2002-03-28,11.984999656677244,12.0600004196167,11.960000038146973,11.989999771118164,324400.0,-0.00041702373114005375,-2.636420384595377,-0.06666836209200898,69.23078111088192,68.47915330087152,-0.36624824468381334,-0.5044796402290874,-0.9033895732737438,-0.8884581641567326,23.538746033618434,0.10000038146972656,0.29928152026420385,0.4389996051788305,-0.10970777296294365,0.9877069833206047,0.16464591610794344,0.7133532942497176,-0.6037376816003892,81.70716673218276,18.853933914418377,0.27435368907088714,3,-0.3274993896484357,-0.6349992752075178,-1.1162495613098127,-0.869999408721922,-0.5850000381469709,3,-0.015853115212852265,1.0,11.989999771118164,2.142903854275835,11.890000343322756,1.3636253294493113,11.850000381469727,-0.015853115212852265
7350,2002-04-01,11.895000457763672,11.984999656677244,11.850000381469727,11.984999656677244,251600.0,-0.00750932010777583,2.000010596475691,17.99942780849983,62.24903751434345,67.9883031122234,-0.21323469754758406,-0.3559398560509166,-0.8050151212629544,-0.7893205437297208,24.642239755031188,0.13499927520751775,0.28242121951586086,0.3002503871917721,-0.1837076394469772,0.7842084138305214,0.05827137387239745,0.5422294005111468,-0.45943940712362874,37.73594411835623,-20.936183049355975,0.24197901331937463,4,-0.19000005722045898,-0.5425000190734863,-1.0262503623962402,-0.7800002098083496,-0.3450002670288068,0,-0.02648175888484494,-2.636420384595377,11.984999656677244,1.0,11.989999771118164,2.142903854275835,11.890000343322756,-0.02648175888484494
7351,2002-04-02,11.885000228881836,11.979999542236328,11.824999809265135,11.895000457763672,298000.0,-0.0008407085747784704,-1.3845916840282493,0.1111146432696507,65.67799521060479,67.89162896759971,-0.1368951859208316,-0.3061090899126935,-0.7864219699465842,-0.7726221881331803,26.351179036933626,0.15499973297119318,0.2724042895898595,0.2550001621246345,-0.20380826177244948,0.7138085860217185,0.025595950176093396,0.4844043740731756,-0.39948402872366096,33.962277731193744,-22.9964922178444,0.22940421194854183,4,-0.17999982833862305,-0.4825000762939453,-1.0162501335144043,-0.7699999809265137,-0.3350000381469709,1,-0.005048415520505722,2.000010596475691,11.895000457763672,-2.636420384595377,11.984999656677244,1.0,11.989999771118164,-0.005048415520505722
7352,2002-04-03,11.755000114440918,11.920000076293945,11.704999923706055,11.920000076293945,232200.0,-0.010938166759559942,1.6060630581163482,16.499618539004388,62.50004806838161,67.44184958495124,0.036092270845642815,-0.14536389341552436,-0.6475505068535519,-0.6384481090442407,27.361326588185154,0.21500015258789062,0.278842886549338,0.10075006484985316,-0.32824229597809484,0.5297424256778012,-0.11374611556412084,0.31524624526382716,-0.22352517672606176,14.084541095246411,-46.204306865708745,0.2144961804139742,4,-0.04999971389770508,-0.35249996185302734,-0.8924999237060547,-0.6399998664855957,-0.2799997329711914,2,0.007656329367221826,-1.3845916840282493,11.885000228881836,2.000010596475691,11.895000457763672,-2.636420384595377,11.984999656677244,0.007656329367221826
7353,2002-04-04,11.81999969482422,11.875,11.75,11.774999618530273,145800.0,0.005529526137856067,-1.6315979681570862,-0.2727277981677997,63.09527233534313,66.25627468303469,0.03601974917725492,-0.19516701359024147,-0.6959705651296826,-0.6969373244576591,27.42388887948448,0.125,0.2904812863298538,0.1497496604919455,-0.2788891872926982,0.5783885082765892,-0.06456976340037635,0.3640690843842673,-0.24624271855721602,32.39425647087318,-29.598666797724796,0.2143194238923222,4,0.0350003242492658,-0.36499929428100764,-0.9662494659423846,-0.7049994468688983,-0.40999984741211115,3,0.0029610700774749255,1.6060630581163482,11.755000114440918,-1.3845916840282493,11.885000228881836,2.000010596475691,11.895000457763672,0.0029610700774749255
7354,2002-04-05,11.925000190734865,12.029999732971193,11.875,11.875,4482400.0,0.008883290915533859,-5.199965667855647,1.111113465858513,73.4694274750623,66.3847981657942,-0.03591740690027656,-0.28733366499491275,-0.7834743326015943,-0.7967466817163409,27.37143780308487,0.21000003814697266,0.2977164162784156,0.23725013732910405,-0.20342482754172764,0.6779251021999357,0.016912654893687318,0.4575876197645208,-0.31234373899988555,67.69242958211453,-1.1062644788540297,0.22033748243541615,4,-0.042500019073488104,-0.46999979019165217,-1.0750000476837176,-0.8099999427795428,-0.4850006103515643,4,-0.010062883324087446,-1.6315979681570862,11.81999969482422,1.6060630581163482,11.755000114440918,-1.3845916840282493,11.885000228881836,-0.010062883324087446
7355,2002-04-08,11.90999984741211,11.970000267028807,11.704999923706055,11.800000190734865,765800.0,-0.0012578904052689133,1.304345843025566,2.199984741269031,72.13117573348975,66.63681219278558,-0.015491627997121782,-0.2538445981137194,-0.7522415304113323,-0.7782662678480587,26.89407853682766,0.26500034332275213,0.3132937530352429,0.2022498130798347,-0.24075987036665225,0.6452594965263216,-0.019255028643408778,0.42375465480307817,-0.26155587824659143,63.076936620234584,-9.401235007438665,0.22150484172324342,4,-0.027499675750732422,-0.4549994468688965,-1.059999704360962,-0.7224998474121094,-0.3599996566772443,0,-0.04282117845640887,-5.199965667855647,11.925000190734865,-1.6315979681570862,11.81999969482422,1.6060630581163482,11.755000114440918,-0.04282117845640887
7356,2002-04-09,12.010000228881836,12.05500030517578,11.824999809265135,11.925000190734865,856600.0,0.008396337762460515,1.628574231203153,0.7727300312979511,71.30804845798302,67.29833165691161,-0.10103405698741774,-0.3381009099866006,-0.8349963415904664,-0.8729722179602426,26.343160438254724,0.23000049591064453,0.2951848529265888,0.28125019073486257,-0.17778624755735883,0.740286629027084,0.05173197158875098,0.5107684098809742,-0.32863174368022285,87.14284935776962,16.70997393829225,0.22951821914611112,4,-0.12750005722045898,-0.5174999237060547,-1.1600000858306885,-0.8125,-0.45499992370605646,1,-0.03830141793342812,1.304345843025566,11.90999984741211,-5.199965667855647,11.925000190734865,-1.6315979681570862,11.81999969482422,-0.03830141793342812
7357,2002-04-10,12.010000228881836,12.119999885559082,12.005000114440918,12.010000228881836,362600.0,0.0,-21.99942780850658,0.0,76.12615321697916,68.42088212478546,-0.09188463586646911,-0.31527990470254963,-0.8167504318197167,-0.8680232243444088,25.85396800752189,0.11499977111816406,0.26940560220214493,0.25650019645690847,-0.20736347201200545,0.7203638649258224,0.024568362222451512,0.4884320306913654,-0.30500030517578125,73.49405619555152,1.5873433630653864,0.2319318342344574,4,-0.09750032424926758,-0.3725004196166992,-1.0999999046325684,-0.8125,-0.6000003814697266,2,-0.03830141793342812,1.628574231203153,12.010000228881836,1.304345843025566,11.90999984741211,-5.199965667855647,11.925000190734865,-0.03830141793342812
7358,2002-04-11,11.925000190734865,12.050000190734865,11.875,12.010000228881836,364600.0,-0.007077438511829626,1.1212149235615168,-100.0,62.566884736918404,67.68044919434507,-0.01908098334250674,-0.20287725192597428,-0.7084743582965078,-0.776442489334924,25.796720190139233,0.17500019073486506,0.24874741112248877,0.14750013351440572,-0.2984819197220361,0.5934821867508475,-0.07549089310381518,0.3704911601326266,-0.17850027084350728,53.01211740995863,-14.979782040809418,0.22299102661822104,4,-0.012500286102296698,-0.23750019073486506,-0.9675002098083514,-0.7274999618530291,-0.46000003814697443,3,-0.037735832458498875,-21.99942780850658,12.010000228881836,1.628574231203153,12.010000228881836,1.304345843025566,11.90999984741211,-0.037735832458498875
7359,2002-04-12,11.925000190734865,11.96500015258789,11.829999923706055,11.949999809265135,276000.0,0.0,3.9090719933416564,0.29411302718528004,53.94739979194832,66.75804500296783,-0.03183470390288079,-0.17772944574701022,-0.6945509972664379,-0.7687571107437936,25.717827855991192,0.13500022888183594,0.23651539095011742,0.12575011253357182,-0.3033035751185036,0.5548038001856472,-0.08877673129246588,0.34027695635960953,-0.14115027427673432,53.01211740995863,-11.885430325691622,0.21452684382603773,4,-0.012500286102296698,-0.23750019073486506,-0.8537499904632586,-0.7274999618530291,-0.430000305175783,4,-0.04318661090864262,1.1212149235615168,11.925000190734865,-21.99942780850658,12.010000228881836,1.628574231203153,12.010000228881836,-0.04318661090864262
7360,2002-04-15,11.800000190734865,11.9399995803833,11.789999961853027,11.90999984741211,212600.0,-0.010482180125843454,-1.307684407438653,4.400053406577193,47.12642544184186,64.69675947310529,0.08747084316476617,-0.018222291730701556,-0.5542140463864627,-0.6380777858237838,26.085900617926892,0.14999961853027344,0.21117711297222286,-0.02174987792968608,-0.3952014456923205,0.35170168983294836,-0.2084756618110024,0.16497590595163025,0.319999694824217,3.030373089039061,-56.99090191671161,0.18672578388131691,4,0.1124997138977033,-0.11250019073486506,-0.6587500572204608,-0.6024999618530291,-0.31500053405762074,0,-0.030508525807841025,3.9090719933416564,11.925000190734865,1.1212149235615168,11.925000190734865,-21.99942780850658,12.010000228881836,-0.030508525807841025
7361,2002-04-16,11.8100004196167,11.875,11.800000190734865,11.800000190734865,189000.0,0.0008474770101856155,-13.99961853900936,-0.09091145539823228,45.238100644411126,62.77876531488634,0.07343562873183629,0.006778928600557066,-0.5516687105595324,-0.6433207545085509,26.943923468458987,0.07499980926513494,0.1808095513901371,-0.03374967575073207,-0.3411474642488024,0.27364811274733825,-0.18744856999976633,0.1199492184983022,0.3033994674682621,6.0607461780770455,-48.00428878935868,0.1536988942490349,4,0.10249948501586914,-0.12250041961669922,-0.663750171661377,-0.6125001907348633,-0.15500068664550604,1,-0.022015259919040076,-1.307684407438653,11.800000190734865,3.9090719933416564,11.925000190734865,1.1212149235615168,11.925000190734865,-0.022015259919040076
7362,2002-04-17,11.75,11.845000267028807,11.734999656677244,11.824999809265135,382000.0,-0.005080475654940408,-1.0952398252512892,-7.499809269503348,35.00003576273569,59.65707236237441,0.1482413555439841,0.0907268443002529,-0.4766598561669575,-0.5812587437800527,26.986015609210988,0.1100006103515625,0.16471567426347633,-0.1060000896453861,-0.37349526830597846,0.16149508901520626,-0.23974767897568228,0.027747499684910082,0.35693188858032343,4.762005679651254,-41.69593213966943,0.13374758933029607,4,0.16249990463256836,-0.0625,-0.554999589920044,-0.5524997711181641,-0.024999618530273438,2,-0.01659571870844434,-13.99961853900936,11.8100004196167,-1.307684407438653,11.800000190734865,3.9090719933416564,11.925000190734865,-0.01659571870844434
7363,2002-04-18,11.824999809265135,11.824999809265135,11.725000381469727,11.75,313000.0,0.006382962490649735,1.6666581895401524,-1.0,40.80461534076829,56.0276487918973,0.08272479753381923,0.04936781388203748,-0.5333748028187859,-0.650546485322181,26.869481422126064,0.09999942779540838,0.1461764356566455,-0.05075025558471857,-0.2293788947605666,0.12787838359112946,-0.1400645751726426,0.038564064003205445,0.2670547900390652,41.6664679843272,-0.31893679807045316,0.08931431958792388,4,0.08750009536743342,-0.13749980926513494,-0.6299993991851789,-0.627499580383299,-0.13500022888183416,3,-0.03509513476083648,-1.0952398252512892,11.75,-13.99961853900936,11.8100004196167,-1.307684407438653,11.800000190734865,-0.03509513476083648
7364,2002-04-19,11.774999618530273,11.824999809265135,11.699999809265135,11.824999809265135,375400.0,-0.004228346007725592,3.9999809265867863,-0.6666709052299553,42.77104972883534,52.76541256915792,0.12204401822106803,0.11179425032182877,-0.46158640825057873,-0.5963443561741197,26.041668179457833,0.125,0.13960976847831397,-0.105000448226928,-0.26841794108392136,0.05841704463006536,-0.18670919465542468,-0.02329170179843132,0.2950317277038579,31.249950329415828,-10.807307362808412,0.08170874642849695,4,0.13500022888183594,-0.08749961853027344,-0.5799992084503174,-0.5774993896484375,-0.14999961853027344,4,-0.02632691940427223,1.6666581895401524,11.824999809265135,-1.0952398252512892,11.75,-13.99961853900936,11.8100004196167,-0.02632691940427223
7365,2002-04-22,11.824999809265135,11.845000267028807,11.755000114440918,11.774999618530273,590000.0,0.004246300836916905,-1.0000211929511849,-1.0,46.551707128317034,50.0147079769728,0.06561914511836697,0.06181289188576322,-0.48409368043113865,-0.641410013062659,24.346548063698148,0.09000015258788885,0.12826474437602897,-0.05300025939941655,-0.21816052301785582,0.11216000421902272,-0.1355803912086362,0.029579872409803087,0.21542901401147674,71.42849357769096,27.17627865797688,0.08258013180921946,4,0.08500003814697443,-0.13749980926513494,-0.6112494468688947,-0.627499580383299,-0.26999950408935547,0,-0.02790697074240045,3.9999809265867863,11.774999618530273,1.6666581895401524,11.824999809265135,-1.0952398252512892,11.75,-0.02790697074240045
7366,2002-04-23,11.895000457763672,11.975000381469727,11.789999961853027,11.824999809265135,375200.0,0.005919716670413022,-1.6428566562898073,1.4000076293655128,58.64197167477683,48.07202113895032,-0.025043290043354816,-0.00489455335867639,-0.5260270880301086,-0.7064980064220059,22.819879376395395,0.18500041961669922,0.09474157843206754,0.014750385284424183,-0.15002944589462075,0.17953021646346912,-0.06763953030509917,0.09714030087394754,0.11819404439202152,70.90917918289374,21.897420065529985,0.08238991558952288,4,-0.020000457763671875,-0.20750045776367188,-0.6237502098083496,-0.6975002288818359,-0.46000003814697266,1,-0.034468329996475644,-1.0000211929511849,11.824999809265135,3.9999809265867863,11.774999618530273,1.6666581895401524,11.824999809265135,-0.034468329996475644
7367,2002-04-24,11.765000343322756,11.94499969482422,11.755000114440918,11.899999618530273,199600.0,-0.010928970948972716,-1.4516117123713537,-1.9285432078581293,46.85719019037454,46.32649952266766,0.07436958089714985,0.12148955033062947,-0.372921399808682,-0.5702155757589704,21.166114436129472,0.18999958038330256,0.059665526364657495,-0.10899972915649236,-0.2815228308377904,0.06352337252480567,-0.19526127999714227,-0.02273817831584246,0.22313858340169368,23.636508657611966,-26.34219581599905,0.08626155084064902,4,0.07249975204467596,-0.030000209808351386,-0.4687500000000018,-0.5675001144409197,-0.3699998855590838,2,-0.00934981786158584,-1.6428566562898073,11.895000457763672,-1.0000211929511849,11.824999809265135,3.9999809265867863,11.774999618530273,-0.00934981786158584
7368,2002-04-25,11.93000030517578,11.975000381469727,11.774999618530273,11.824999809265135,411800.0,0.014024645732090502,1.051283054486374,-0.7777856269912575,50.26738513352918,45.917609005065536,-0.10040520598246161,-0.050842621841237445,-0.5161294405778367,-0.7283889855439778,19.198144438647624,0.21000003814697088,0.02112491815014117,0.05900020599364986,-0.10699291187086502,0.22499332385816473,-0.023996352938608467,0.14199676492590818,-0.23000049591064453,83.63636994163471,34.415409474109794,0.08299655893225773,4,-0.09250020980834783,-0.19500017166137518,-0.6337499618530256,-0.7325000762939435,-0.725000381469723,3,-0.017183563995142093,-1.4516117123713537,11.765000343322756,-1.6428566562898073,11.895000457763672,-1.0000211929511849,11.824999809265135,-0.017183563995142093
7369,2002-04-26,11.795000076293945,11.93000030517578,11.69499969482422,11.93000030517578,270400.0,-0.011316028954606594,2.481484621144729,-1.285710393184423,44.549785310734386,45.631315657164706,0.0158858024781523,0.0729327800270756,-0.36045670286102904,-0.5856812140985603,16.71214078631116,0.23500061035155895,-0.028088148883448127,-0.0665000438690182,-0.2266678896729175,0.09366780193488111,-0.14658396677096697,0.013583879032930568,0.18000030517578125,35.714334371018865,-11.268395233429793,0.08008392290194946,4,0.039999961853027344,-0.059999942779541016,-0.4987497329711914,-0.6524996757507324,-0.48999977111816584,4,-0.008902119137894626,1.051283054486374,11.93000030517578,-1.4516117123713537,11.765000343322756,-1.6428566562898073,11.895000457763672,-0.008902119137894626
7370,2002-04-29,11.579999923706055,11.795000076293945,11.505000114440918,11.75,360000.0,-0.018228075557202073,1.2307669735539009,1.2592576894276717,31.623949737372982,44.11863222304935,0.2194774833698414,0.27734342750815344,-0.12782326867019478,-0.3643849833366488,15.083105935843106,0.28999996185302734,-0.057585593212296615,-0.2657501697540283,-0.4683719748896671,-0.06312836461838955,-0.3670610723218477,-0.16443926718620894,0.3950004577636719,15.957397160487064,-24.873571850618887,0.10131090256781962,4,0.16000032424926758,0.2325000762939453,-0.25624990463256836,-0.4099998474121094,-0.28999996185302734,0,0.00388601697672053,2.481484621144729,11.795000076293945,1.051283054486374,11.93000030517578,-1.4516117123713537,11.765000343322756,0.00388601697672053
7371,2002-04-30,11.824999809265135,11.925000190734865,11.630000114440918,11.649999618530273,850200.0,0.02115715778698135,-1.7441969810550948,-1.0294124246878016,43.46289133451535,45.058949508802655,-0.025894019372129762,0.029110494362088346,-0.3506898768683211,-0.6028775799897499,13.279885125803839,0.34500026702881037,-0.07225389557392425,-0.017750263214113104,-0.21970079350301575,0.18420026707478954,-0.11872552835856354,0.08322500193033733,0.13120056152343906,68.08500276971175,30.089183945576664,0.10097526514445129,4,-0.08499956130981268,-0.012499809265134942,-0.3787498474121076,-0.5324997901916486,-0.814999580383299,1,-0.02283293940333131,1.2307669735539009,11.579999923706055,2.481484621144729,11.795000076293945,1.051283054486374,11.93000030517578,-0.02283293940333131
7372,2002-05-01,11.845000267028807,11.949999809265135,11.78499984741211,11.9350004196167,214800.0,0.0016913706626870972,1.7500238420701792,-0.5142860256892486,47.03704488619489,45.75144168051673,-0.03464480158044836,0.017073713887230113,-0.34673998765252456,-0.6155496985392492,12.261800591350196,0.16499996185302557,-0.07086524289416296,-0.0022498130798354055,-0.19993328475021066,0.19543365859053985,-0.10109154891502214,0.09659192275535133,-0.34000015258788885,72.34041689747563,34.7468541691035,0.09884173583518724,5,-0.10500001907348455,-0.03250026702880682,-0.3987503051757795,-0.5525002479553205,-0.6950006484985334,2,-0.03461374741825585,-1.7441969810550948,11.824999809265135,1.2307669735539009,11.579999923706055,2.481484621144729,11.795000076293945,-0.03461374741825585
7373,2002-05-02,11.854999542236328,11.875,11.725000381469727,11.859999656677244,147000.0,0.0008441768663656202,7.571210593716793,0.055556732929237844,47.42644970600911,46.26870834464714,-0.04463493653329209,0.010362261273261453,-0.33217891915724174,-0.6156131866996901,11.216735249145568,0.14999961853027344,-0.06795035380212155,0.005999469757080433,-0.1912875545525594,0.20328649406672028,-0.0926440423977386,0.10464298191189947,-0.3410994338989255,78.65161074630991,41.23175920086811,0.09864351215481952,5,-0.11499929428100586,-0.042499542236328125,-0.4087495803833008,-0.5624995231628418,-0.6549997329711914,3,-0.038802117438621386,1.7500238420701792,11.845000267028807,-1.7441969810550948,11.824999809265135,1.2307669735539009,11.579999923706055,-0.038802117438621386
7374,2002-05-03,11.80500030517578,11.875,11.704999923706055,11.854999542236328,320200.0,-0.004217565499046505,2.7777730682829653,9.999618539008294,50.19455686084737,46.67346942603941,0.011250545788071165,0.05366172231024713,-0.25156876133286055,-0.558502614574012,9.50934771547461,0.1700000762939453,-0.05121804396319263,-0.03799977302551483,-0.23283858372524158,0.15683903767421192,-0.1354191783753791,0.059419632324349436,-0.28237820281982273,67.41581943182389,24.586523224697558,0.09741940534986371,5,-0.06500005722045721,0.007499694824220526,-0.3362503051757795,-0.4900002479553205,-0.5900001525878888,4,-0.05082595222015018,7.571210593716793,11.854999542236328,1.7500238420701792,11.845000267028807,-1.7441969810550948,11.824999809265135,-0.05082595222015018
7375,2002-05-06,11.399999618530273,11.949999809265135,11.350000381469727,11.850000381469727,6204000.0,-0.034307554102132265,-1.1818191276121979,9.000152590218647,37.79760434920568,44.35742861208705,0.3907126602187425,0.4411114438964834,0.1736814488116405,-0.14595903991949122,9.39310159003476,0.5999994277954084,-0.0549037442274134,-0.417500448226928,-0.6924456855521424,-0.14255521090171364,-0.5549730668895343,-0.2800278295643217,0.5500001907348615,8.33321412393012,-37.52993186068805,0.13747261866260693,5,0.2625007629394531,0.33500051498413086,0.10375070571899414,-0.049999237060546875,-0.14999961853027344,0,-0.008333273380121575,2.7777730682829653,11.80500030517578,7.571210593716793,11.854999542236328,1.7500238420701792,11.845000267028807,-0.008333273380121575
7376,2002-05-07,11.550000190734865,11.55500030517578,11.335000038146973,11.449999809265135,649200.0,0.01315794537052195,2.999982660563282,-0.22222269317171137,44.35029237907071,44.078884410831066,0.20855955195895426,0.2686559774856203,0.046896856898781536,-0.28499299742822437,8.93342962703855,0.22000026702880682,-0.054561464404716986,-0.24449987411498775,-0.5284552324508454,0.03945548422086986,-0.38647755328291566,-0.10252219494705983,0.3999996185302699,34.95938741521638,-15.437587313794559,0.14197767916792872,5,0.10500001907348455,0.1774997711181623,-0.02124977111816584,-0.1999998092651385,-0.2950000762939471,1,-0.02251084195569142,-1.1818191276121979,11.399999618530273,2.7777730682829653,11.80500030517578,7.571210593716793,11.854999542236328,-0.02251084195569142
7377,2002-05-08,11.550000190734865,11.550000190734865,11.4399995803833,11.550000190734865,378600.0,0.0,1.0,0.0,41.887924525329524,43.14783323214222,0.1954032751043151,0.2449875928941747,0.06881843565784074,-0.2730368494414783,8.186758170666316,0.11000061035156428,-0.06251264393739575,-0.22149987220763911,-0.5064764851893369,0.06347674077405863,-0.363988178698488,-0.07901156571679024,0.3999996185302699,34.95938741521638,-15.858607317787815,0.1424883064908489,5,0.09249973297118963,0.1774997711181623,0.0037500858306867,-0.1999998092651385,-0.46000003814697443,2,-0.046753242678403084,2.999982660563282,11.550000190734865,-1.1818191276121979,11.399999618530273,2.7777730682829653,11.80500030517578,-0.046753242678403084
7378,2002-05-09,11.475000381469727,11.600000381469727,11.449999809265135,11.524999618530273,327800.0,-0.006493489872433256,-1.999999999999929,-100.0,41.27909813523534,42.784423545975656,0.22246890303275713,0.2999232002000696,0.16080697478978223,-0.18751332678367305,8.069621144904042,0.15000057220459162,-0.09191175386570904,-0.2739996910095215,-0.5783472114563786,0.030347829437335605,-0.42617345123295003,-0.12182593078609294,0.45039943695068274,22.764291939200593,-29.267810250119464,0.1521737602234282,5,0.16749954223632812,0.2524995803833008,0.0787498950958252,-0.125,-0.25500011444091975,3,-0.028322505632703665,1.0,11.550000190734865,2.999982660563282,11.550000190734865,-1.1818191276121979,11.399999618530273,-0.028322505632703665
7379,2002-05-10,11.40999984741211,11.520000457763672,11.359999656677244,11.475000381469727,217200.0,-0.005664534370088736,1.0645173198794298,1.3000305180437934,38.04035770175145,43.49735776423992,0.253804164685679,0.34189193040941035,0.24480903557062206,-0.11401661155610832,8.339298831323386,0.16000080108642756,-0.10323731218742616,-0.31325020790100133,-0.6411346727899385,0.014634256987935856,-0.47719244034546904,-0.14930797545653363,0.4917839797973631,12.195095476015505,-35.83922009031163,0.16394223244446843,5,0.2325000762939453,0.31750011444091797,0.24500036239624023,-0.05999946594238281,-0.11999988555908203,4,-0.018404911564885107,-1.999999999999929,11.475000381469727,1.0,11.550000190734865,2.999982660563282,11.550000190734865,-0.018404911564885107
7380,2002-05-13,11.4399995803833,11.5,11.34000015258789,11.375,246600.0,0.00262924920003349,-1.3703808359883298,-0.9999853282079874,36.57815034515117,42.73238654319947,0.2255789789282847,0.2988618009785533,0.23600190806843813,-0.13661666971485076,8.881931369475263,0.15999984741210938,-0.13237592139400078,-0.26525044441223145,-0.614241254813539,0.08374036598907608,-0.4397458496128852,-0.09075503921157768,0.4391128952636709,39.62241743530318,-5.290423069358994,0.1744954052006535,5,0.2025003433227539,0.28750038146972656,0.22875070571899414,-0.08999919891357422,-0.18999958038330078,0,-0.019667782871358397,1.0645173198794298,11.40999984741211,-1.999999999999929,11.475000381469727,1.0,11.550000190734865,-0.019667782871358397
7381,2002-05-14,11.550000190734865,11.55500030517578,11.350000381469727,11.4399995803833,277800.0,0.00961543832048628,2.4166415004371693,1.692328007394719,43.58208938228137,42.34850259832019,0.08098368847320181,0.1774835739317293,0.1405271986402603,-0.24001970227573644,9.31574195067079,0.2049999237060529,-0.14388262685117859,-0.14224982261657537,-0.4941691142301057,0.20966946899695493,-0.3182094684233405,0.03370982319018978,0.3073477874121071,80.7691743388482,31.795008142470408,0.1759596458067648,5,0.09249973297118963,0.1774997711181623,0.11875009536742986,-0.1999998092651385,-0.2950000762939471,1,-0.025974042058935942,-1.3703808359883298,11.4399995803833,1.0645173198794298,11.40999984741211,-1.999999999999929,11.475000381469727,-0.025974042058935942
7382,2002-05-15,11.55500030517578,11.56999969482422,11.475000381469727,11.550000190734865,237000.0,0.0004329103340556806,4.428703779394084,0.04545533361073129,37.623772971571086,41.25931629449374,0.03410783171768195,0.16561678696727,0.14750916168137884,-0.24128011280535056,10.120142267500155,0.09499931335449396,-0.1199169913660505,-0.12749972343445037,-0.4834640384654918,0.22846459159659105,-0.3054818809499711,0.05048243408107034,0.2814537553711922,82.6922935847112,36.5286813382496,0.17798215751552054,5,0.08749961853027521,0.17249965667724787,0.13249993324279963,-0.2049999237060529,-0.18000030517577947,2,-0.02596280249343519,2.4166415004371693,11.550000190734865,-1.3703808359883298,11.4399995803833,1.0645173198794298,11.40999984741211,-0.02596280249343519
7383,2002-05-16,11.40999984741211,11.550000190734865,11.375,11.550000190734865,303200.0,-0.012548719509658524,1.499996594028613,-27.99942780852683,37.37705430622608,39.83514934398026,0.12219717475455738,0.2929521789576466,0.29563911632513395,-0.09358466821855416,11.188961660521738,0.18000030517577947,-0.13357636740614964,-0.25175018310546804,-0.6208783828675593,0.11737801665662317,-0.43631428298651365,-0.06718608322442243,0.406396052238863,30.43471049707239,-16.346319736869074,0.18456409988104522,5,0.2325000762939453,0.2825002670288086,0.36500000953674316,-0.029999732971191406,-0.11499977111816406,3,-0.028045547686558203,4.428703779394084,11.55500030517578,2.4166415004371693,11.550000190734865,-1.3703808359883298,11.4399995803833,-0.028045547686558203
7384,2002-05-17,11.46500015258789,11.489999771118164,11.295000076293945,11.425000190734865,379200.0,0.004820359851999134,3.33336512276017,-0.28571331257959826,45.78755935130664,40.72292212199148,0.01552895958358036,0.22507649364831295,0.24205410189370902,-0.1449839546723588,12.587215611911201,0.19499969482421875,-0.15661557336177268,-0.18124990463256907,-0.5563412743207596,0.1938414650556215,-0.36879558947666347,0.006295780211525326,0.332139912602921,61.81829531346411,10.678171824026983,0.18754568484409498,5,-0.017499923706054688,0.1700000762939453,0.33499979972839355,-0.08500003814697266,-0.18000030517578125,4,-0.02136937481887269,1.499996594028613,11.40999984741211,4.428703779394084,11.55500030517578,2.4166415004371693,11.550000190734865,-0.02136937481887269
7385,2002-05-20,11.494999885559082,11.65999984741211,11.460000038146973,11.515000343322756,400000.0,0.0026166360725621285,-3.444432670707413,-0.5000119209403904,35.65219626757256,39.75646699849169,0.00047178656865121127,0.17822401883746863,0.2159428907581642,-0.17189017136781004,13.522562361572954,0.19999980926513672,-0.18346787139810594,-0.13475017547607493,-0.5057444121339394,0.23624406118178953,-0.32024729380500716,0.0507469428528573,0.27201178029791784,54.79450265200011,5.5582916056722595,0.18549711832893256,5,-0.017499923706054688,0.1400003433227539,0.30500006675720215,-0.11499977111816406,-0.28999996185302557,0,-0.017833834340754695,3.33336512276017,11.46500015258789,1.499996594028613,11.40999984741211,4.428703779394084,11.55500030517578,-0.017833834340754695
7386,2002-05-21,11.484999656677244,11.595000267028807,11.44499969482422,11.5,341800.0,-0.000869963373762217,-2.157897906941769,0.7500000000000222,34.210517509942505,38.903421774559796,0.00031519576897309776,0.16435991746314293,0.22721657961062647,-0.16273513590225974,13.788240142277727,0.1500005722045863,-0.2148240519556328,-0.12425036430358993,-0.4784624063619489,0.22996167775476906,-0.3013563853327703,0.05285565672559045,0.2536913138059731,52.05471219919999,5.503871871259619,0.1771060210291796,5,-0.007499694824216974,0.15000057220459162,0.31500029563903986,-0.10499954223632635,-0.15499973297118963,1,-0.020461442203058122,-3.444432670707413,11.494999885559082,3.33336512276017,11.46500015258789,1.499996594028613,11.40999984741211,-0.020461442203058122
7387,2002-05-22,11.654999732971193,11.654999732971193,11.494999885559082,11.505000114440918,374000.0,0.014801922627408315,1.1333367241839438,-9.999745692668526,42.30771205831206,39.01771221045721,-0.17123115908371922,-0.015076656931075405,0.0629094729460693,-0.3331592918015378,14.164348174656737,0.17000007629394887,-0.1866902378421358,0.05124974250793635,-0.29612967315792105,0.39862915817379374,-0.12243996532499324,0.22493945034086593,0.0570697838606673,98.63010477360068,53.82071894916422,0.17368970783292878,5,-0.17749977111816584,-0.019999504089357245,0.145000219345091,-0.2749996185302752,-0.2249994277954137,2,-0.034320002376208025,-2.157897906941769,11.484999656677244,-3.444432670707413,11.494999885559082,3.33336512276017,11.46500015258789,-0.034320002376208025
7388,2002-05-23,11.725000381469727,11.795000076293945,11.710000038146973,11.710000038146973,246800.0,0.006006061784841199,-10.333079026002924,0.10000254313797677,46.96970791634283,40.0098622343007,-0.22578350025544935,-0.1066930503911756,0.0017892598128010917,-0.4042989704269946,14.094189469999757,0.14000034332275213,-0.17979454117892146,0.13150038719177282,-0.186173831422499,0.4491746058060446,-0.027336722115363088,0.2903374964989087,-0.43000030517578125,86.00006103515625,42.23056717201585,0.1588371093071362,5,-0.18000030517578125,-0.09000015258789062,0.07499957084655762,-0.3450002670288086,-0.20000076293945312,3,-0.029850777832201136,1.1333367241839438,11.654999732971193,-2.157897906941769,11.484999656677244,-3.444432670707413,11.494999885559082,-0.029850777832201136
7389,2002-05-24,11.6899995803833,11.770000457763672,11.625,11.725000381469727,239600.0,-0.002985142852680922,1.3199896241025992,-2.3333333333333335,65.26309766290447,43.19707860293995,-0.16414998901900368,-0.08428320012060198,0.04399617032867553,-0.37065229107713904,14.721152489118625,0.14500045776367188,-0.16857966981777395,0.1017496109008782,-0.20519250619575224,0.40869172799750864,-0.05172144764743791,0.2552206694491943,-0.3849995040893557,69.99989100876819,20.849560862608655,0.15347105854831564,5,-0.14499950408935547,-0.054999351501464844,0.1100003719329834,-0.3099994659423828,-0.3849992752075213,4,-0.03378952252078726,-10.333079026002924,11.725000381469727,1.1333367241839438,11.654999732971193,-2.157897906941769,11.484999656677244,-0.03378952252078726
7390,2002-05-28,11.625,11.725000381469727,11.510000228881836,11.725000381469727,253400.0,-0.005560272259750532,3.299986648610502,2.8570883627149124,54.335235898617455,44.39187266031063,-0.07839214172951614,-0.016590050714082594,0.1201084229818683,-0.3090751076648388,15.133767050134079,0.21500015258789062,-0.1508580653886913,0.034500026702881215,-0.27284692333764937,0.3418469767434118,-0.11917344831738497,0.1881735017231474,-0.31019992370605465,51.42860256892309,0.4632525514032366,0.15367347502026552,5,-0.07999992370605469,0.010000228881835938,0.1737499237060547,-0.24499988555908203,-0.48999977111816406,1,-0.029247324953797005,1.3199896241025992,11.6899995803833,-10.333079026002924,11.725000381469727,1.1333367241839438,11.654999732971193,-0.029247324953797005
7391,2002-05-29,11.55500030517578,11.630000114440918,11.475000381469727,11.625,146600.0,-0.006021479124664109,2.874997019764919,0.6999942779759472,50.26738513352918,45.79671845608375,-0.008502746507005554,0.03388196804053756,0.19999176430061105,-0.2424605740466994,16.39680376925684,0.1549997329711914,-0.12118706009495206,-0.02199969291687154,-0.30902445558545466,0.2650250697517116,-0.1655120742511631,0.12151268841742002,-0.23059622888183462,24.999999999999446,-26.833758751284407,0.14351238133429167,5,-0.010000228881834161,0.07999992370605646,0.2437496185302752,-0.1750001907348615,-0.29500007629394354,2,-0.030289949997919896,3.299986648610502,11.625,1.3199896241025992,11.6899995803833,-10.333079026002924,11.725000381469727,-0.030289949997919896
7392,2002-05-30,11.4350004196167,11.56999969482422,11.324999809265135,11.539999961853027,215400.0,-0.010385104490679198,1.9697134335949482,1.499999999999962,47.95919062443132,46.972511380328775,0.1035773295915341,0.12816169686089118,0.32433253985275456,-0.12338458330030377,17.832154449033663,0.24499988555908558,-0.09234551725701401,-0.12149958610534739,-0.38557892455145115,0.14257975234075637,-0.25353925532840016,0.010540083117705379,0.3599996566772461,23.40437188407414,-30.78019338968132,0.13203966922305224,5,0.1099996566772461,0.19999980926513672,0.3462495803833008,-0.05500030517578125,-0.5100002288818359,3,-0.009182377967430266,2.874997019764919,11.55500030517578,3.299986648610502,11.625,1.3199896241025992,11.6899995803833,-0.009182377967430266
7393,2002-05-31,11.395000457763672,11.520000457763672,11.395000457763672,11.449999809265135,194600.0,-0.0034980288924526537,-3.5455081410067453,0.5238056312443065,49.21469314713918,47.35330402431017,0.1578226092731576,0.1390625154318741,0.3707159263290034,-0.08431098093666556,19.264740042876305,0.125,-0.08684839657144927,-0.13849959373474086,-0.3714012822906163,0.0944020948211346,-0.25495043801267947,-0.02204874945680224,0.39059961318969805,15.73045988465949,-41.9575836375603,0.11645084427793784,5,0.16499948501586914,0.23999977111816406,0.3912496566772461,-0.015000343322753906,-0.880000114440918,4,0.003071509083464985,1.9697134335949482,11.4350004196167,2.874997019764919,11.55500030517578,3.299986648610502,11.625,0.003071509083464985
7394,2002-06-03,11.204999923706056,11.395000457763672,11.154999732971193,11.395000457763672,249800.0,-0.01667402601358947,1.5263163178236023,3.4545958974181925,39.46192368057552,47.77660707019939,0.343149404630962,0.2970370144145811,0.5566418384714655,0.10915760055599044,20.975311679125426,0.2400007247924787,-0.07677020112768318,-0.298500108718871,-0.5386119716198099,-0.058388245817932116,-0.41855604016934045,-0.17844417726840156,0.5713881420135483,8.77195330682013,-49.086198751120186,0.12005593145046914,6,0.2699999809265119,0.3474998474121076,0.5812501907348615,0.1750001907348615,-1.10499954223633,0,0.028558652119863304,-3.5455081410067453,11.395000457763672,1.9697134335949482,11.4350004196167,2.874997019764919,11.55500030517578,0.028558652119863304
7395,2002-06-04,11.30500030517578,11.345000267028807,11.079999923706056,11.204999923706056,241200.0,0.008924621343205486,1.9444432670707599,-0.5263163178236072,38.914056438409375,48.2992225066957,0.23843753346589835,0.19979837267415057,0.4480031960378259,0.012762961965655961,21.194905701499348,0.26500034332275035,-0.05245129288475958,-0.19374976158142232,-0.4459375234686753,0.058438000305830684,-0.3198436425250488,-0.06765588063779582,0.4465322272338881,40.90914608031271,-13.470486909282172,0.12609388094362614,6,0.13249969482422053,0.20999956130981623,0.479999780654909,0.0749998092651385,-1.1800003051757795,1,0.0,1.5263163178236023,11.204999923706056,-3.5455081410067453,11.395000457763672,1.9697134335949482,11.4350004196167,0.0
7396,2002-06-05,11.289999961853027,11.324999809265135,11.225000381469727,11.324999809265135,339200.0,-0.0013268768613730053,4.7142779291557915,-0.34999713898795937,38.116604585323735,47.83354389858589,0.24905955064695817,0.20482279540239112,0.4544964200084358,0.029961219866523336,21.368227317374387,0.09999942779540838,-0.04869728501024717,-0.19575009346008265,-0.4631601647406889,0.07165997782052358,-0.32945512910038666,-0.06204505781977865,0.42124061403442425,42.857170661071414,-7.613062478995126,0.1337050356403034,6,0.14750003814697266,0.22499990463256836,0.4862501621246338,0.09000015258789062,-1.4300003051757812,2,-0.013728940079265617,1.9444432670707599,11.30500030517578,1.5263163178236023,11.204999923706056,-3.5455081410067453,11.395000457763672,-0.013728940079265617
7397,2002-06-06,11.010000228881836,11.300000190734865,11.010000228881836,11.300000190734865,477400.0,-0.024800685023672497,-1.0000000000000122,8.285749318801562,34.00003967279099,46.39246964930236,0.478236001478729,0.4661948618667555,0.7212704982805178,0.3114311943435659,21.776614842213064,0.2899999618530291,-0.04101410779134618,-0.44874982833862376,-0.7881900840114984,-0.10930957266574914,-0.6184699561750602,-0.27902970050218734,0.6633659078747325,0.0,-50.81502698704286,0.16972012783643703,6,0.38000011444091797,0.4699997901916504,0.7662498950958252,0.36999988555908203,-0.994999885559082,3,0.02270662986402039,4.7142779291557915,11.289999961853027,1.9444432670707599,11.30500030517578,1.5263163178236023,11.204999923706056,0.02270662986402039
7398,2002-06-07,11.149999618530273,11.170000076293944,10.90999984741211,11.0,373600.0,0.012715657287743376,1.736836821763823,-0.5172401319359231,38.20223595385217,43.385707237185436,0.2772511469861847,0.31684355363755934,0.5661758010595381,0.1739705594894474,22.63930274834741,0.26000022888183416,-0.027844865977778355,-0.29250040054321325,-0.6587258127578952,0.07372501167146872,-0.47561310665055423,-0.10938769443587226,0.470297245596317,49.484426616328456,0.058709348335021616,0.1831127061073413,6,0.16750049591064453,0.2800002098083496,0.6262505054473877,0.23000049591064453,-1.4749994277954102,4,-0.02017932156889779,-1.0000000000000122,11.010000228881836,4.7142779291557915,11.289999961853027,1.9444432670707599,11.30500030517578,-0.02017932156889779
7399,2002-06-10,11.199999809265137,11.229999542236328,11.0600004196167,11.199999809265137,206400.0,0.00448432219242112,4.666687859617891,0.0,39.11439997409947,41.69450324557232,0.16811393347724213,0.2638307638221278,0.5015112700901465,0.12698532130071527,23.01142934662126,0.1699991226196289,-0.03738116456028351,-0.23200020790100062,-0.6138571911646018,0.14985677536260056,-0.4229286995328021,-0.04107171626919914,0.34926735319000635,66.66659358824576,17.179735197441957,0.19092849163180087,6,0.07000017166137695,0.23000001907348633,0.5762503147125244,0.18000030517578125,-1.5749998092651367,0,-0.06116066764355843,1.736836821763823,11.149999618530273,-1.0000000000000122,11.010000228881836,4.7142779291557915,11.289999961853027,-0.06116066764355843
7400,2002-06-11,11.21500015258789,11.274999618530273,11.164999961853027,11.199999809265137,295000.0,0.0013393163909114492,-1.5882260543706312,100.0,40.07355905936969,40.561855903999046,0.099279246097284,0.24359920580959482,0.4746199319776814,0.11471859255538419,23.208248686438147,0.1099996566772461,-0.06217996663262504,-0.20574989318847692,-0.5996811723968367,0.18818138601988288,-0.4027155327926568,-0.00878425358429702,0.2703402783629496,73.49405619555182,23.32688364059851,0.1969656396041798,6,0.024999618530273438,0.21499967575073242,0.5612499713897705,0.16499996185302734,-1.7600002288818342,1,-0.09942039732035801,4.666687859617891,11.199999809265137,1.736836821763823,11.149999618530273,-1.0000000000000122,11.010000228881836,-0.09942039732035801
7401,2002-06-12,11.25,11.3100004196167,11.18000030517578,11.225000381469727,267400.0,0.0031208066817576263,-1.2608760552634244,1.6666030898340645,33.469416671142895,38.951881020300334,0.018400273754188845,0.1949678213489534,0.4282130110969007,0.08276347189196542,23.724694205152673,0.13000011444091975,-0.11041151652046466,-0.15575003623962402,-0.5517999461586882,0.24029987367944017,-0.3537749911991561,0.04227491871990807,0.17780637259696697,84.99991655361669,39.270840583758876,0.1980249549595322,6,-0.034999847412109375,0.10249996185302734,0.44875025749206543,0.13000011444091797,-2.1499996185302734,2,-0.09999999999999998,-1.5882260543706312,11.21500015258789,4.666687859617891,11.199999809265137,1.736836821763823,11.149999618530273,-0.09999999999999998
7402,2002-06-13,11.255000114440918,11.350000381469727,11.1899995803833,11.25,212800.0,0.00044445461697040223,-1.5599932861840349,0.20000762951094836,29.74138179091679,36.78817975849785,-0.016559424094605646,0.17532929226147687,0.41581966924206526,0.08166641554274179,24.27759181487279,0.16000080108642578,-0.14437548275167345,-0.13574991226196254,-0.5307219068375968,0.2592220823136717,-0.33323590954977966,0.06173608502585459,0.1210256056375627,78.40905642710686,36.21358469913243,0.19748599728781752,6,-0.10249996185302734,0.09749984741210938,0.4362499713897705,0.12750005722045898,-2.3299999237060547,3,-0.1239449527835893,-1.2608760552634244,11.25,-1.5882260543706312,11.21500015258789,4.666687859617891,11.199999809265137,-0.1239449527835893
7403,2002-06-14,11.09000015258789,11.140000343322754,11.074999809265137,11.130000114440918,467800.0,-0.014660147505580312,1.1666693157434633,-7.999809269502194,26.744207537280033,35.37510018702057,0.11245195151557752,0.33215630616859393,0.5692612060311202,0.25300269521609664,24.535174768050382,0.18000030517578125,-0.17636735704075335,-0.28474988937377965,-0.7017501050291486,0.13225032628158928,-0.493249997201465,-0.0762497815460943,0.26000022888183594,10.344736868067363,-27.163228432549978,0.20850010782768472,6,0.039999961853027344,0.2624998092651367,0.5949997901916504,0.3424997329711914,-2.789999961853029,4,-0.09693415639983394,-1.5599932861840349,11.255000114440918,-1.2608760552634244,11.25,-1.5882260543706312,11.21500015258789,-0.09693415639983394
7404,2002-06-17,11.220000267028807,11.225000381469727,11.09000015258789,11.210000038146973,249000.0,0.011722282475404633,12.49971390425329,-0.25000596047011747,35.05536587648956,34.9463567912517,-0.016982487861257667,0.1927423064004028,0.4255899718253584,0.12983983541284694,24.255469158397776,0.13500022888183594,-0.1963719330266116,-0.14249978065490865,-0.5627189634371899,0.27771940212737256,-0.35260937204604836,0.06760981073623107,0.13000011444091975,52.72732947471663,16.278795332662035,0.21010959139114027,6,-0.09000015258788885,0.13249969482422053,0.4649996757507342,0.2124996185302752,-2.1500005722045863,0,-0.13770053828199047,1.1666693157434633,11.09000015258789,-1.5599932861840349,11.255000114440918,-1.2608760552634244,11.25,-0.13770053828199047
7405,2002-06-18,11.289999961853027,11.34000015258789,11.255000114440918,11.34000015258789,359800.0,0.0062388318322881275,2.399988555951859,-4.999904634751985,40.221393124116275,35.18022218445087,-0.09983216662100958,0.1123577131649327,0.3429342708162473,0.0664353302856,24.89275442457666,0.11999988555908381,-0.21524876334439824,-0.06225008964538503,-0.47884621476796774,0.3543460354771977,-0.2705481522066755,0.14604797291590543,-0.38000011444091797,78.18171099220069,38.62088189221414,0.20829806256129116,6,-0.15999984741210938,0.0625,0.39499998092651367,0.19500017166137695,-1.9399995803833008,1,-0.1474756392806711,12.49971390425329,11.220000267028807,1.1666693157434633,11.09000015258789,-1.5599932861840349,11.255000114440918,-0.1474756392806711
7406,2002-06-19,11.25,11.350000381469727,11.225000381469727,11.25,309400.0,-0.0035429550033817536,-4.0000762951094835,-0.0,42.74508483957705,36.15189386964933,-0.07387124622286301,0.14108278462729196,0.3663286795939875,0.1126253269644657,25.535730010159174,0.125,-0.20794740429154146,-0.09050006866455007,-0.5045798849962946,0.32357974766719444,-0.2975399768304232,0.11653983950132307,-0.3314001464843752,63.63630058364747,21.121677855889104,0.20703990816587256,6,-0.11999988555908203,0.10249996185302734,0.434999942779541,0.2350001335144043,-1.8299999237060565,2,-0.15955556233723944,2.399988555951859,11.289999961853027,12.49971390425329,11.220000267028807,1.1666693157434633,11.09000015258789,-0.15955556233723944
7407,2002-06-20,11.255000114440918,11.354999542236328,11.239999771118164,11.25,296600.0,0.00044445461697040223,-8.199771123402632,100.0,44.35482816567771,36.83551522651883,-0.04521857775767657,0.11023079211770437,0.34443874331214275,0.11422651551068341,26.598909479409105,0.11499977111816406,-0.2074801001975004,-0.06549997329711843,-0.45343517311529347,0.3224352265210566,-0.25946757320620684,0.12846762661196998,-0.31914423980712847,64.28588458486176,17.62385248724288,0.19396759990908766,6,-0.0475001335144043,0.09749984741210938,0.42999982833862305,0.23000001907348633,-1.9549999237060547,3,-0.19147043190218915,-4.0000762951094835,11.25,2.399988555951859,11.289999961853027,12.49971390425329,11.220000267028807,-0.19147043190218915
7408,2002-06-21,11.375,11.375,11.25,11.25,460600.0,0.010661917755568462,1.0,24.99942780850658,57.26496005164508,38.85224412402389,-0.14521683620049863,-0.039352297095032185,0.21133543805137478,0.004386998222813077,28.520913685642768,0.125,-0.20205661958550003,0.07199993133544957,-0.26768100438338926,0.4116808670542884,-0.09784053652396985,0.241840399194869,-0.4139955053100586,100.0,46.539778608802706,0.16984046785941959,6,-0.15000009536743164,-0.022500038146972656,0.309999942779541,0.14750003814697266,-1.4300003051757795,4,-0.21538459861671533,-8.199771123402632,11.255000114440918,-4.0000762951094835,11.25,2.399988555951859,11.289999961853027,-0.21538459861671533
7409,2002-06-24,11.295000076293945,11.390000343322756,11.244999885559082,11.375,391600.0,-0.007032960325807025,1.6363573311138326,-0.6399993896484375,49.565207295693945,39.906871705837695,-0.05623799154826159,0.010053404530152577,0.2770321718240467,0.08931525937876472,30.056744980181104,0.14500045776367365,-0.1677608428211279,0.011749982833862305,-0.27499731223060486,0.29849727789832947,-0.13162366469837217,0.15512363036609678,-0.3008759411791999,42.42406727740324,-12.102305369378342,0.14337364753223372,6,-0.0625,0.05749988555908203,0.372499942779541,0.3424997329711914,-1.3000001907348633,0,-0.2651615639954725,1.0,11.375,-8.199771123402632,11.255000114440918,-4.0000762951094835,11.25,-0.2651615639954725
7410,2002-06-25,11.28499984741211,11.404999732971193,11.260000228881836,11.345000267028807,316400.0,-0.0008853677569090612,-1.6363628482006167,0.7500059604701397,49.781654296658644,41.71934255311723,-0.039408294422273116,-0.007087744366204518,0.2763478465847129,0.10551307900216855,31.072522007067455,0.14499950408935725,-0.14722406702056468,0.01874976158142161,-0.2187787901242384,0.2562783132870816,-0.10001451427140928,0.1375140374342525,-0.25128809147656384,33.33315672634184,-21.732846443923236,0.11876427585283028,6,-0.04500007629394531,0.06750011444091797,0.25625038146972656,0.4025001525878906,-1.4349994659423828,1,-0.19627826163381257,1.6363573311138326,11.295000076293945,1.0,11.375,-8.199771123402632,11.255000114440918,-0.19627826163381257
7411,2002-06-26,11.204999923706056,11.279999732971193,11.149999618530273,11.260000228881836,808400.0,-0.007089049604586228,1.7368642961832024,0.9166653421282658,60.3174475024827,45.11668318773566,0.037478330343084565,0.047797174406360554,0.34419093111659116,0.1897115959982134,32.16543978080527,0.13500022888183594,-0.13245205649452174,-0.04375014305114533,-0.2396255013761941,0.15212521527390344,-0.1416878222136706,0.05418753611137994,-0.12673361052623378,21.568737447969223,-38.79127053366054,0.09793767916252476,6,0.0349998474121076,0.14750003814697088,0.3512501716613752,0.48250007629394354,-1.6649999618530291,2,-0.16555105353564237,-1.6363628482006167,11.28499984741211,1.6363573311138326,11.295000076293945,1.0,11.375,-0.16555105353564237
7412,2002-06-27,11.329999923706055,11.329999923706055,11.149999618530273,11.21500015258789,438800.0,0.011155734123258654,2.1304463204683795,-2.090893327784781,59.677432586528006,48.77593041542988,-0.08466787477324544,-0.090091574799537,0.21017024396829953,0.07111672895993237,32.531823333733,0.18000030517578125,-0.11642323444007907,0.08649988174438406,-0.09332756835969036,0.26632733184845847,-0.0034138433076531527,0.17641360679642126,-0.21252560015126676,70.58832329170778,8.486934503370243,0.08991372505203764,6,-0.08249998092651367,0.022500038146972656,0.22625017166137695,0.3575000762939453,-1.9099998474121112,3,-0.16857898148929096,1.7368642961832024,11.204999923706056,-1.6363628482006167,11.28499984741211,1.6363573311138326,11.295000076293945,-0.16857898148929096
7413,2002-06-28,11.43000030517578,11.460000038146973,11.31999969482422,11.31999969482422,899400.0,0.0088261590594092,-1.5454466638924067,0.9565289502927062,61.73471324098265,51.740302344818005,-0.14680547421236412,-0.1974592506561006,0.09970736355862364,-0.0207941228390478,32.604445564349035,0.14000034332275213,-0.09100637285691349,0.18475027084350337,-0.0018389508380707298,0.3713394925250775,0.09145566000271543,0.2780448816842913,-0.28000068664550604,90.32267988272841,27.609111779310936,0.09329461084078743,6,-0.12500047683715643,-0.07750034332275213,0.12624979019165217,0.2574996948242205,-1.8550004959106428,4,-0.18635171107356852,2.1304463204683795,11.329999923706055,1.7368642961832024,11.204999923706056,-1.6363628482006167,11.28499984741211,-0.18635171107356852
7414,2002-07-01,11.524999618530273,11.645000457763672,11.454999923706055,11.460000038146973,564200.0,0.008311400771483513,-4.066693793471765,0.5909019975031402,64.62262368532336,54.451550184952126,-0.21678844809003905,-0.2816986244877384,-0.003254360274331347,-0.10523314519866034,31.61911790494588,0.2150001525878924,-0.05792985195497913,0.2637495994567871,0.04042846083119045,0.48707073808238377,0.15208903014398878,0.37541016876958544,-0.375,75.75744731680814,13.81237790210254,0.11166056931279843,7,-0.12749958038330078,-0.1849994659423828,0.06500053405761719,0.16250038146972656,-1.8949995040893555,0,-0.13709327340589905,-1.5454466638924067,11.43000030517578,2.1304463204683795,11.329999923706055,1.7368642961832024,11.204999923706056,-0.13709327340589905
7415,2002-07-02,11.30500030517578,11.574999809265135,11.30500030517578,11.550000190734865,447600.0,-0.019088878146318655,-1.204078613940747,-3.769253341549712,52.20884949244561,55.50307959082641,0.006216121989387702,-0.06503361857394374,0.2044500615001894,0.12646961268240808,30.396760204075512,0.26999950408935547,-0.007028308822231821,0.043750286102293146,-0.17957085252330351,0.2670714247278898,-0.06791028321050518,0.15541085541509148,-0.07580055236816285,31.313216940309363,-26.57066778315401,0.11166056931279843,7,0.09249973297119318,0.012499809265138495,0.28499984741211115,0.3824996948242205,-1.625,1,-0.11587796410911544,-4.066693793471765,11.524999618530273,-1.5454466638924067,11.43000030517578,2.1304463204683795,11.329999923706055,-0.11587796410911544
7416,2002-07-03,11.135000228881836,11.414999961853027,11.130000114440918,11.399999618530273,341000.0,-0.015037600327716283,-1.0727290382094479,1.081630667066286,45.744681570601365,55.657507746929035,0.17677808533656147,0.0977716779907638,0.35766966106136167,0.3069042344058488,29.38584599436863,0.2849998474121094,0.020325865181360925,-0.11849980354309153,-0.34828449750381196,0.1112848904176289,-0.23339215052345175,-0.003607456562731315,0.5100002288818359,0.9708953607016075,-52.072926615715375,0.11489234698035986,7,0.252500057220459,0.1424999237060547,0.4549999237060547,0.5524997711181641,-1.5250005722045898,2,-0.11540186986966483,-1.204078613940747,11.30500030517578,-4.066693793471765,11.524999618530273,-1.5454466638924067,11.43000030517578,-0.11540186986966483
7417,2002-07-05,11.260000228881836,11.289999961853027,11.175000190734863,11.1899995803833,4206400.0,0.011225864160808507,-1.3000085831179606,-0.2641539989635516,56.204387183720996,55.53966631715969,0.05873897064961753,-0.007946032909025291,0.22118665160276407,0.19117568871311974,27.673631075472482,0.1549997329711914,0.03775908479116907,-0.00599980354309082,-0.20517170746261826,0.19317210037643662,-0.10558575550285454,0.0935861484166729,0.374700222015381,25.2427238401754,-31.830694732229304,0.09958595195976412,7,0.12750005722045898,0.017499923706054688,0.3299999237060547,0.42749977111816406,-1.505000114440918,4,-0.1527531289579389,-1.0727290382094479,11.135000228881836,-1.204078613940747,11.30500030517578,-4.066693793471765,11.524999618530273,-0.1527531289579389
7418,2002-07-08,10.925000190734863,11.19499969482422,10.914999961853027,11.135000228881836,268200.0,-0.02975133493227644,-1.4347750370066454,-2.999972752414817,40.63491140813299,54.54741121854181,0.36117512338405255,0.32605009026742415,0.5352549400479045,0.5317570794750424,25.959072681535865,0.3450002670288086,0.045392552447445667,-0.3297498703002937,-0.5762937421772616,-0.08320599842332577,-0.45302180623877675,-0.2064779343618106,0.6996062534332275,1.369893436765557,-53.92951136488363,0.1232719359384839,7,0.35500001907348633,0.35249996185302734,0.6649999618530273,0.7624998092651367,-1.4000005722045898,0,-0.13775744514103183,-1.3000085831179606,11.260000228881836,-1.0727290382094479,11.135000228881836,-1.204078613940747,11.30500030517578,-0.13775744514103183
7419,2002-07-09,10.515000343322754,10.994999885559082,10.515000343322754,10.975000381469727,557400.0,-0.03752858949694271,-1.0869543583949248,2.1904759742235504,29.765012534723184,52.3233399116601,0.7251541305031726,0.7189617836686626,0.9234793631019329,0.9450108133849895,24.97800817972264,0.4799995422363281,0.03892344572718365,-0.7054997444152828,-1.1183191327247641,-0.29268035610580156,-0.9119094385700226,-0.4990900502605431,1.0812218415527344,0.0,-50.24015265906502,0.20640969415474061,7,0.565000057220459,0.565000057220459,1.0824997425079346,1.1924996376037598,-0.9549999237060547,1,-0.08939614867958967,-1.4347750370066454,10.925000190734863,-1.3000085831179606,11.260000228881836,-1.0727290382094479,11.135000228881836,-0.08939614867958967
7420,2002-07-10,10.100000381469727,10.5600004196167,9.875,10.524999618530273,651200.0,-0.03946742256804214,1.7676737707255235,0.9239113082959293,24.89082714832928,48.3870487611986,1.0665431971733188,1.1026807794113225,1.318363760658558,1.360405481103502,24.673627033038404,0.6850004196166992,-0.00946887907788252,-1.0647497177124023,-1.7140930934164587,-0.41540634200834603,-1.3894214055644305,-0.7400780298603742,1.4313484929125977,14.610414743062176,-32.53338655893806,0.3246716878520283,7,0.6599998474121094,0.6599998474121094,1.4137494564056396,1.5374994277954102,-0.530000686645506,2,-0.04653467814626111,-1.0869543583949248,10.515000343322754,-1.4347750370066454,10.925000190734863,-1.3000085831179606,11.260000228881836,-0.04653467814626111
7421,2002-07-11,10.125,10.175000190734863,9.25,10.095000267028807,1492400.0,0.0024752096619857777,13.230759637604079,-0.07058773370672973,25.54110731154904,44.59412373064538,0.9747389983005661,1.0425285533840771,1.2652260492434237,1.3365886324725835,24.858357845748465,0.9250001907348633,-0.04535138941092498,-0.9835000991821286,-1.7799863122482247,-0.18701388611603242,-1.3817432057151766,-0.5852569926490805,1.2738409644317379,42.892157664806845,-1.9972270188012402,0.39824310653304834,7,0.32250022888183594,0.32250022888183594,1.3512499332427979,1.4749999046325684,-0.6800003051757795,3,-0.043950587143132935,1.7676737707255235,10.100000381469727,-1.0869543583949248,10.515000343322754,-1.4347750370066454,10.925000190734863,-0.043950587143132935
7422,2002-07-12,9.859999656677246,10.130000114440918,9.5,10.130000114440918,723200.0,-0.026172873414592956,3.6666596024244478,-9.000095368279977,19.144582913955958,39.86188702764242,1.127902156888494,1.2623834676878616,1.497784052839144,1.601801637108597,25.3385056466625,0.630000114440918,-0.09268041803951554,-1.1787504196166996,-2.1470200267783603,-0.2104808124550388,-1.662885223197529,-0.6946156160358701,1.3239572113113187,31.36245513562278,-6.284993712165246,0.4841348035808303,7,0.5875005722045898,0.5875005722045898,1.6162502765655518,1.7400002479553223,-0.3099994659423828,4,-0.02535497045689028,13.230759637604079,10.125,1.7676737707255235,10.100000381469727,-1.0869543583949248,10.515000343322754,-0.02535497045689028
7423,2002-07-15,10.015000343322754,10.039999961853027,9.350000381469727,9.875,1115400.0,0.015720151322778264,6.263169518493793,-0.5185189109764196,24.703559919589765,35.42643549811647,0.8393412826574522,1.077986050130793,1.311150901376216,1.447917092187268,25.50083243429466,0.6899995803833008,-0.1487311859353806,-0.9699997425079339,-2.040267723575651,0.10026823855978328,-1.5051337330417915,-0.4348657519740762,0.9755608378669542,43.839564097028855,6.515576166019656,0.5351339905338585,7,0.39749956130981445,0.43249988555908203,1.4199998378753662,1.549999713897705,-0.47500038146972656,0,-0.02596108037631617,3.6666596024244478,9.859999656677246,13.230759637604079,10.125,1.7676737707255235,10.100000381469727,-0.02596108037631617
7424,2002-07-16,9.675000190734863,10.015000343322754,9.399999618530273,10.015000343322754,689000.0,-0.03394909045755323,2.617649698751248,-2.428566562898073,21.85314947646272,32.05357994078503,0.9938340718735343,1.366357810564466,1.6165274362273898,1.790101385047059,26.269427547714564,0.6150007247924805,-0.22891944450242008,-1.2327498912811272,-2.445187431451611,-0.020312351110643334,-1.8389686613663692,-0.6265311211958853,1.141504872335874,32.442752259515814,-5.163556851452071,0.6062187700852416,7,0.6574997901916504,0.7725000381469727,1.6987497806549072,1.8399996757507324,0.1300001144409162,1,-0.015503934805937925,6.263169518493793,10.015000343322754,3.6666596024244478,9.859999656677246,13.230759637604079,10.125,-0.015503934805937925
7425,2002-07-17,9.625,9.925000190734863,9.5,9.675000190734863,594000.0,-0.005167978268646012,-1.8333328035146055,0.14705931851585904,22.0848062490943,29.424704905062026,0.8721844671909249,1.354679832718995,1.6436655188282359,1.838903552079259,27.830047826368027,0.4250001907348633,-0.3310816229485223,-1.1995000839233398,-2.524819851137245,0.12581968329056537,-1.8621599675302924,-0.5368402003163872,1.0348545567636638,40.54053218108879,0.868169616077175,0.6626598836069524,7,0.6449999809265137,0.8225002288818359,1.7249999046325684,1.8899998664855957,0.2650003433227539,2,-0.0067532031567065776,2.617649698751248,9.675000190734863,6.263169518493793,10.015000343322754,3.6666596024244478,9.859999656677246,-0.0067532031567065776
7426,2002-07-18,9.454999923706056,9.725000381469727,9.425000190734863,9.625,347400.0,-0.017662345588981165,-1.6087025027781003,3.3999885559518233,17.391304347826107,25.112140145518147,0.8703408746123174,1.4580636358683066,1.7835209974931008,2.0071040725740215,29.380976176845262,0.3000001907348633,-0.4622096703462901,-1.2797501564025868,-2.7217242091698495,0.16222389636467582,-2.000737182786219,-0.5587631300189546,1.0638691773812408,13.461484382355291,-21.37901810880123,0.7209870263836317,7,0.7674999237060529,0.9925003051757795,1.879999876022337,2.0599999427795392,0.26000022888183416,3,0.012162852675422053,-1.8333328035146055,9.625,2.617649698751248,9.675000190734863,6.263169518493793,10.015000343322754,0.012162852675422053
7427,2002-07-19,9.100000381469727,9.404999732971193,9.045000076293944,9.404999732971193,948600.0,-0.03754622370183813,1.360658505698603,1.794113027185345,12.779543954647806,22.01709931735313,0.99092965801111,1.732146135969728,2.1036293001017885,2.3573433017204586,31.17493355817859,0.4099998474121129,-0.5837809868532204,-1.5269997119903564,-3.1194932111808313,0.06549378720011845,-2.323246461585594,-0.730752962395119,1.2919818095088402,5.527669497658155,-21.373739192033394,0.7962467495952379,7,0.9199995994567871,1.244999885559082,2.1837496757507324,2.414999485015869,0.7950000762939453,4,0.03791201086727569,-1.6087025027781003,9.454999923706056,-1.8333328035146055,9.625,2.617649698751248,9.675000190734863,0.03791201086727569
7428,2002-07-22,8.925000190734863,9.164999961853027,8.784999847412111,9.0,718800.0,-0.019230789384494407,-1.1408427245497033,0.2459015368259761,9.50156702651779,19.765605371996973,0.9525676811506827,1.806824233576208,2.2434031898593165,2.5242818278518335,33.27567429566467,0.3800001144409162,-0.6999498602270702,-1.5794999122619622,-3.3013926098174924,0.14239278529356802,-2.440446261039728,-0.7185535634841962,1.3053441464815485,11.382137144514036,-8.953513921822331,0.8609463487777652,7,0.747499942779541,1.2899999618530273,2.3274998664855957,2.5899996757507324,0.8099994659423828,0,0.07002800970792356,1.360658505698603,9.100000381469727,-1.6087025027781003,9.454999923706056,-1.8333328035146055,9.625,0.07002800970792356
7429,2002-07-23,8.300000190734862,8.994999885559082,8.265000343322754,8.975000381469727,725800.0,-0.07002800970792367,1.0419590493123534,9.000025431379804,8.437074523499305,17.937410635904754,1.3749148071004438,2.314613223789584,2.8272835263481433,3.1387015082358385,35.713202563584694,0.7299995422363281,-0.8751908491198819,-2.05474991798401,-3.994352271894769,-0.11514756407325066,-3.0245510949393886,-1.0849487410286311,1.7279959179089488,2.108424736705327,-16.143051305628997,0.9698011769553796,7,0.9200000762939471,1.6550002098083514,2.941249847412111,3.214999675750734,1.3299999237060565,1,0.1493975593521497,-1.1408427245497033,8.925000190734863,1.360658505698603,9.100000381469727,-1.6087025027781003,9.454999923706056,0.1493975593521497
7430,2002-07-24,9.06999969482422,9.100000381469727,8.064999580383299,8.300000190734862,868600.0,0.0927710224571916,1.4939751975999647,-1.1407396837193027,25.50414639024673,17.933303866871164,0.49555796961112186,1.444208402476315,2.023296892849501,2.3632103034992813,38.42960596863572,1.0350008010864276,-0.9948892719674944,-1.1740004062652574,-3.1426857757720033,0.7946849632414885,-2.158343091018631,-0.18965772151188354,0.6759170913682215,60.54214635216893,38.448105439557104,0.9843426847533734,7,0.02750015258788885,0.7850003242492658,2.171250343322752,2.445000171661375,0.4900007247924787,2,0.08103645370252721,1.0419590493123534,8.300000190734862,-1.1408427245497033,8.925000190734863,1.360658505698603,9.100000381469727,0.08103645370252721
7431,2002-07-25,9.350000381469727,9.53499984741211,9.045000076293944,9.06999969482422,646800.0,0.030871080051445565,-1.9696962691095936,0.3636374895807878,28.14645903194875,18.93351232442592,0.10511674236533608,1.0731302238323295,1.7083157772564768,2.0751388913877946,40.14414614297572,0.48999977111816584,-1.0591248600900833,-0.8012497425079346,-2.754026096644097,1.1515266116282277,-1.7776379195760157,0.17513843456014655,-1.2850008010864276,87.41500460293746,63.00445644045987,0.9763881770680815,7,-0.2975006103515625,0.5049996376037598,1.891249656677246,2.164999485015869,0.25,3,0.057754004258997016,1.4939751975999647,9.06999969482422,1.0419590493123534,8.300000190734862,-1.1408427245497033,8.925000190734863,0.057754004258997016
7432,2002-07-26,9.420000076293944,9.699999809265137,9.25,9.449999809265137,909000.0,0.007486598071476669,-1.4324321537838973,-0.10714164072452526,31.668697531946904,19.70741650357671,-0.037839810902404736,0.8987823772262242,1.6032666420917376,1.9959565344877674,42.11891431938715,0.4499998092651367,-1.0743155564245885,-0.6357500553131121,-2.5317965873353963,1.260296476709172,-1.5837733213242533,0.31227321069802905,-1.3550004959106445,82.87463646640083,53.254903745219025,0.948023266011142,7,-0.3800001144409162,0.4349999427795428,1.8212499618530291,2.094999790191652,0.09500026702881037,4,0.03131635604083849,-1.9696962691095936,9.350000381469727,1.4939751975999647,9.06999969482422,1.0419590493123534,8.300000190734862,0.03131635604083849
7433,2002-07-29,9.300000190734863,9.59000015258789,9.100000381469727,9.399999618530273,1000800.0,-0.012738841251293431,1.0416636036533635,3.3333439298087484,34.07601595673145,21.065512779162127,-0.033445840469552124,0.897016635497419,1.6907745479392577,2.102310303394603,45.15794110270562,0.48999977111816406,-1.1008409544678432,-0.6492499351501468,-2.457532840023333,1.1590329697230395,-1.5533913875867391,0.25489151728644543,-1.16960060119629,75.53519495200133,40.4268170518079,0.9041414524365927,7,-0.30500030517578125,0.554999828338623,1.9799997806549072,2.2149996757507324,0.3299999237060547,0,0.06397852202428744,-1.4324321537838973,9.420000076293944,-1.9696962691095936,9.350000381469727,1.4939751975999647,9.06999969482422,0.06397852202428744
7434,2002-07-30,9.94499969482422,10.300000190734863,9.274999618530273,9.345000267028807,1460000.0,0.06935478396354644,-1.7702691034310334,-6.000028610393238,48.08404593668736,23.954317188894688,-0.7108742402414325,0.13447281067994687,1.0183350049949809,1.4460792521233934,48.05892524864981,1.0250005722045898,-1.0715092610400276,0.07474956512451314,-1.5747591444401294,1.7242582746891557,-0.7500047896578081,0.8995039199068344,-1.7518160964965848,84.11631324544464,44.497721750580865,0.8247543547823215,7,-0.7624998092651385,-0.0899996757507342,1.3437502384185773,1.5700001716613752,-0.39499950408935725,1,-0.02111614324696931,1.0416636036533635,9.300000190734863,-1.4324321537838973,9.420000076293944,-1.9696962691095936,9.350000381469727,-0.02111614324696931
7435,2002-07-31,9.994999885559082,10.175000190734863,9.770000457763672,10.0,644800.0,0.005027671419727042,1.2816854490993834,-0.008333532015672013,48.402947251508714,27.400055289303864,-0.7854711914200134,-0.019712014768227704,0.9399428988068443,1.3860620959581667,50.94596697170084,0.4049997329711914,-1.0689720433918986,0.1902497768402096,-1.3173048516195198,1.697804405299939,-0.5635275373896551,0.9440270910700743,-1.6754072916870122,75.69718905470751,34.98520662773011,0.7537773142298647,7,-0.8125,-0.1399998664855957,1.2975001335144043,1.4850001335144043,-0.36999988555908203,2,-0.03651823664805853,-1.7702691034310334,9.94499969482422,1.0416636036533635,9.300000190734863,-1.4324321537838973,9.420000076293944,-0.03651823664805853
7436,2002-08-01,9.850000381469727,10.0,9.720000267028807,10.0,765200.0,-0.014507204177045874,2.733339267321972,29.999237078008775,49.87342688999547,31.52159783767583,-0.6465389647518514,0.02538396251219055,1.0546025873344984,1.518822404683494,53.221950532800136,0.2799997329711932,-1.0252720384162881,0.1095002651214596,-1.2628082412476722,1.4818087714905914,-0.5766539880631072,0.7956545183060264,-1.4115833317858897,62.500009934109045,19.754188390117683,0.686154253184566,8,-0.6675004959106445,0.004999637603759766,1.4462494850158691,1.5924997329711914,-0.2200002670288086,3,-0.029441619352481352,1.2816854490993834,9.994999885559082,-1.7702691034310334,9.94499969482422,1.0416636036533635,9.300000190734863,-0.029441619352481352
7437,2002-08-02,9.539999961853027,9.875,9.524999618530273,9.850000381469727,607800.0,-0.031472122600105346,-1.058819074546235,2.06667471993693,44.21436742461906,35.37857565968709,-0.2990044603876516,0.21072320750530693,1.3245549691100376,1.8158542699992282,55.72859293727554,0.35000038146972656,-0.9870127648778677,-0.11450014114379847,-1.2868792066733015,1.0578789243857045,-0.7006896739085491,0.47168939162095214,-0.989887923706128,36.66663752661348,-5.695423259608518,0.5861895327647512,8,-0.3575000762939453,0.315000057220459,1.7562499046325684,1.9025001525878906,-0.10000038146972656,4,0.006289352186228392,2.733339267321972,9.850000381469727,1.2816854490993834,9.994999885559082,-1.7702691034310334,9.94499969482422,0.006289352186228392
7438,2002-08-05,9.420000076293944,9.68000030517578,9.404999732971193,9.574999809265137,434800.0,-0.012578604406595306,-1.9729724156773578,0.4999984618177065,46.71814463302186,39.63202789407848,-0.11332170929645535,0.22365824690630198,1.4000300285048812,1.9231738592175152,57.427527541164416,0.2750005722045863,-0.9199206038627352,-0.15925002098083674,-1.1703790117102528,0.8518789697485794,-0.6648145163455439,0.3463144743838704,-0.7648947489917663,14.146378226092155,-28.253016206725746,0.5055644953647079,8,-0.2375001907348615,0.4349999427795428,1.8799998760223406,2.0225000381469744,0.02499961853027699,0,0.01008495395534914,-1.058819074546235,9.539999961853027,2.733339267321972,9.850000381469727,1.2816854490993834,9.994999885559082,0.01008495395534914
7439,2002-08-06,9.574999809265137,9.699999809265137,9.4399995803833,9.4399995803833,535200.0,0.01645432396134061,-2.8518487121886436,-0.8709707190716633,49.3734310080962,42.284170629395085,-0.07648640712193,-0.005665206863955774,1.2025169274098868,1.7555478900076267,58.062651826988734,0.2799997329711932,-0.7899509285813089,0.04274973869323695,-0.8676027913176636,0.9531022687041375,-0.4124265263122133,0.4979260036986872,-0.8212007901569987,22.077918860941804,-19.70743682592501,0.4551762650054501,8,0.09750032424926758,0.2800002098083496,1.7537500858306885,1.8675003051757812,-0.4049997329711932,1,0.005744157312939091,-1.9729724156773578,9.420000076293944,-1.058819074546235,9.539999961853027,2.733339267321972,9.850000381469727,0.005744157312939091
7440,2002-08-07,9.630000114440918,9.670000076293944,9.505000114440918,9.574999809265137,825600.0,0.005744157312939091,1.44443973494967,0.4074089772390116,52.258067532955884,44.9632382406181,-0.04883211062726467,-0.10296100779614648,1.1068612802503708,1.6903483797161059,57.55565887163498,0.16499996185302557,-0.6201604540021286,0.12125005722045934,-0.7508548200148137,0.9933549344557324,-0.3148023813971772,0.5573024958380959,-0.7834290250351756,37.81517319198639,-7.240956667696096,0.43605243861763654,8,0.07000017166137695,0.189999580383299,1.7387499809265137,1.8125,-0.5550003051757812,2,-0.008307364772103032,-2.8518487121886436,9.574999809265137,-1.9729724156773578,9.420000076293944,-1.058819074546235,9.539999961853027,-0.008307364772103032
7441,2002-08-08,9.68000030517578,9.704999923706056,9.520000457763672,9.649999618530273,871000.0,0.00519212774046407,3.624991059294596,0.5454640033291396,58.12324892558024,47.90263283991069,-0.05263410373548538,-0.19816904622419607,1.0182051736740352,1.6300168531344994,56.24407468683934,0.1849994659423846,-0.3627481545928113,0.19350023269653072,-0.6339695027071137,1.0209699681001752,-0.2202346350052906,0.607235100398352,-0.7462234696902907,58.51072680087035,8.105265357666475,0.41373486770182194,8,0.019999980926515448,0.05999946594238459,1.6774997711181658,1.7624998092651385,-0.5250005722045863,3,-0.005681849529113325,1.44443973494967,9.630000114440918,-2.8518487121886436,9.574999809265137,-1.9729724156773578,9.420000076293944,-0.005681849529113325
7442,2002-08-09,9.609999656677246,9.68000030517578,9.550000190734863,9.68000030517578,794000.0,-0.007231471724345351,2.7142545741885002,-2.333301544917111,59.88455174281567,50.77024792725338,0.05269358139360669,-0.1558485186550378,1.051808038276695,1.6870186609360545,54.86161086293359,0.1300001144409162,-0.20864280780121902,0.1359995841979984,-0.6751048587092772,0.947104027105274,-0.2695526372556394,0.5415518056516362,-0.5942494198767942,68.33326445689812,12.454944725442495,0.40555222145363784,8,0.17750024795532227,0.06750011444091797,1.7225005626678467,1.8325004577636719,-0.7349996566772461,4,0.0020812131611029905,3.624991059294596,9.68000030517578,1.44443973494967,9.630000114440918,-2.8518487121886436,9.574999809265137,0.0020812131611029905
7443,2002-08-12,9.755000114440918,9.84000015258789,9.539999961853027,9.574999809265137,455800.0,0.015088497704879966,-1.4000015258789062,-2.5714091088677917,74.37185303514381,53.691115382637435,-0.02344299452282428,-0.3386911390509564,0.8726337867626093,1.530928099374151,53.05858991361432,0.3000001907348633,-0.07298363664651752,0.2940000534057621,-0.48842252817187237,1.0764226349833965,-0.09721123738305515,0.6852113441945793,-0.6621948804044013,78.75002086159583,15.406328848530158,0.39121129078881756,8,0.034999847412109375,-0.1250004768371582,1.5775001049041748,1.6875,-0.8050003051757812,0,-0.032291187120674913,2.7142545741885002,9.609999656677246,3.624991059294596,9.68000030517578,1.44443973494967,9.630000114440918,-0.032291187120674913
7444,2002-08-13,9.524999618530273,9.755000114440918,9.475000381469727,9.755000114440918,397400.0,-0.023577703045862708,1.4347750370066301,-1.2777783664646294,59.304695819047716,54.902420779030656,0.15725189012255214,-0.1270167129284303,1.071208495693675,1.7442370138041383,51.20543225995069,0.2799997329711914,0.0334056497247488,0.07149958610534668,-0.7051401510128557,0.848139323223549,-0.3168202824537545,0.45981945466444785,-0.3597626870918553,13.698429702401171,-47.934205484057394,0.38831986855910094,8,0.17750024795532227,0.005000114440917969,1.7537505626678467,1.9175004959106445,-0.8299999237060547,1,-0.008398942457742309,-1.4000015258789062,9.755000114440918,2.7142545741885002,9.609999656677246,3.624991059294596,9.68000030517578,-0.008398942457742309
7445,2002-08-14,9.5600004196167,9.600000381469727,9.295000076293944,9.529999732971193,956400.0,0.003674624933142745,4.545429324455574,-0.13043748678333866,54.77272441564737,55.446787170769746,0.060410114947874405,-0.1761690797377593,1.001316883935809,1.6897844488840903,49.37902006707004,0.305000305175783,0.13774230431666368,0.10975036621093714,-0.664407639197945,0.8839083716198193,-0.2773286364935039,0.4968293689153782,-0.3266776926204944,48.62390939920293,-9.344773196805448,0.38707900270444145,8,0.024999618530273438,-0.24750041961669922,1.5199999809265137,1.684999942779541,-0.9350004196166992,2,-0.040795013201306185,1.4347750370066301,9.524999618530273,-1.4000015258789062,9.755000114440918,2.7142545741885002,9.609999656677246,-0.040795013201306185
7446,2002-08-15,9.56999969482422,9.699999809265137,9.475000381469727,9.675000190734863,448000.0,0.0010459492435799245,1.9032234247426614,-3.499936423167546,53.50466186026994,56.4790421080643,0.0072815923179518904,-0.18668242210898534,0.956307197459763,1.6604335744774446,47.246842668590396,0.22499942779541016,0.13050860152847932,0.11399965286255132,-0.6620129759471602,0.8900122816722629,-0.27400666154230535,0.502005967267408,-0.274999618530277,50.4586385382367,-4.179517469874277,0.3880063144048559,8,-0.0024995803833025576,-0.3874998092651385,1.1900005340576154,1.3425002098083478,-1.0450000762939489,3,-0.05172412762215617,4.545429324455574,9.5600004196167,1.4347750370066301,9.524999618530273,-1.4000015258789062,9.755000114440918,-0.05172412762215617
7447,2002-08-16,9.44499969482422,9.550000190734863,9.375,9.550000190734863,399600.0,-0.013061651409205788,2.333321223240479,1.0,53.37993959622038,57.21924154841969,0.13118405009010026,-0.03637571063939227,1.053149045731022,1.7645199597794008,44.71160174698025,0.19499969482422053,0.11194967167019954,-0.02825031280517365,-0.7860675555142009,0.7295669299038536,-0.4071589341596873,0.35065830854934,-0.149999618530277,27.522861932476932,-23.461047799382097,0.37890862135451325,8,0.12250041961669744,-0.2624998092651385,1.0025005340576154,1.1550002098083478,-1.0749998092651385,4,-0.030704073184030345,1.9032234247426614,9.56999969482422,4.545429324455574,9.5600004196167,1.4347750370066301,9.524999618530273,-0.030704073184030345
7448,2002-08-19,9.550000190734863,9.579999923706056,9.46500015258789,9.494999885559082,445600.0,0.011117045982349971,-1.0000000000000309,-0.5238099563128489,37.69473792415412,55.92160898353724,0.05203541637843756,-0.09713199878671475,0.9161166636600395,1.6374073970493246,41.793515685196745,0.13500022888183594,0.09625643222950231,0.045500183105469105,-0.6673361976603367,0.7583365638712749,-0.3109180072774329,0.4019183734883711,-0.1947001075744641,55.43480289004775,8.284930598975109,0.3564181903829026,8,0.017499923706054688,-0.36750030517578125,0.8975000381469727,1.049999713897705,-1.0250005722045916,0,-0.0706806468328377,2.333321223240479,9.44499969482422,1.9032234247426614,9.56999969482422,4.545429324455574,9.5600004196167,-0.0706806468328377
7449,2002-08-20,9.539999961853027,9.579999923706056,9.449999809265137,9.55500030517578,420200.0,-0.001047144364618724,3.000029344014391,-0.27273200166455364,35.46328390078391,54.055521913295905,0.06319437299335284,0.011098059597806298,0.8916964725414598,1.6250927597699096,38.39422494027242,0.13000011444091975,0.131837914316435,-0.0265000343322761,-0.45868056885896813,0.4056805001944159,-0.242590301595623,0.1895902329310708,-0.16499996185302734,60.49383878890363,16.254616099509633,0.21609026726334618,8,0.027500152587890625,-0.3575000762939453,0.8900001049041748,1.059999942779541,-0.9049997329711914,1,-0.061844879973489086,-1.0000000000000309,9.550000190734863,2.333321223240479,9.44499969482422,1.9032234247426614,9.56999969482422,-0.061844879973489086
7450,2002-08-21,9.80500030517578,9.80500030517578,9.5,9.55500030517578,396000.0,0.027777813876560975,1.4400024414062358,-16.666285205673027,48.66468876319148,53.0045707841416,-0.19486363532076112,-0.20660742808750143,0.5941617819795741,1.340529000019865,34.4036486392296,0.3050003051757795,0.17161072444867642,0.20175027847289861,-0.1739774005683028,0.5774779575141,0.013886438952297908,0.3896141179934993,-0.37450029373168725,100.0,55.671805679885466,0.1878638395206006,8,-0.2375001907348615,-0.6225004196166974,0.5849997997283953,0.7949995994567889,-1.3749999999999982,2,-0.11320760589529233,3.000029344014391,9.539999961853027,-1.0000000000000309,9.550000190734863,2.333321223240479,9.44499969482422,-0.11320760589529233
7451,2002-08-22,9.890000343322754,9.954999923706056,9.800000190734863,9.875,556600.0,0.008669050025639002,1.1379346632202454,0.060001373291015625,61.98629063232401,53.2380973274203,-0.27596296351333294,-0.26253821768219865,0.47581599438187894,1.2364208799951104,31.777568178343014,0.15499973297119318,0.19163564511341669,0.25975031852722097,-0.11695953355632938,0.6364601706107713,0.0713953924854458,0.44810524456899614,-0.4400005340576172,88.7931743218221,41.69907612106618,0.18835492604177545,8,-0.2650003433227539,-0.7075004577636719,0.4687497615814209,0.7099995613098145,-1.454999923706053,3,-0.1279070070181363,1.4400024414062358,9.80500030517578,3.000029344014391,9.539999961853027,-1.0000000000000309,9.550000190734863,-0.1279070070181363
7452,2002-08-23,9.71500015258789,9.899999618530273,9.699999809265137,9.890000343322754,321200.0,-0.01769465972294071,1.0512933374414954,-11.666412359336258,59.73595552299018,51.611886492736566,-0.09443272615811082,-0.06777926944683443,0.6145882077474578,1.3931771134203164,29.69558289601379,0.19999980926513672,0.19033408114954398,0.07000012397766042,-0.29496570749732776,0.4349659554526486,-0.11248279175983456,0.2524830397151554,-0.21500015258789062,52.475303617729466,1.1634103235383648,0.18248291573749417,8,-0.09000015258789062,-0.5325002670288086,0.619999885559082,0.8849997520446777,-0.7150001525878906,4,-0.12249104635789687,1.1379346632202454,9.890000343322754,1.4400024414062358,9.80500030517578,3.000029344014391,9.539999961853027,-0.12249104635789687
7453,2002-08-26,9.895000457763672,9.899999618530273,9.699999809265137,9.774999618530273,470600.0,0.01852808052996613,2.076940006162243,-0.6857183339600329,60.389605966271,51.73243206465026,-0.2821574044266679,-0.21177596389313713,0.40502385781280026,1.1947564697035329,27.331665814342042,0.19999980926513672,0.1642516158376175,0.22025041580200266,-0.12263957322770658,0.5631404048317119,0.04880542128714893,0.3916954103168564,-0.34700044631957994,88.11892032761035,31.741422040546993,0.17144499451485423,8,-0.2700004577636719,-0.7125005722045898,0.28749966621398926,0.5249996185302734,-1.135000228881836,0,-0.1541182922339398,1.0512933374414954,9.71500015258789,1.1379346632202454,9.890000343322754,1.4400024414062358,9.80500030517578,-0.1541182922339398
7454,2002-08-27,9.734999656677246,10.050000190734863,9.69499969482422,9.904999732971193,382200.0,-0.01616986292920164,-1.8400039672851825,-1.4166573948978929,53.19146715890435,51.55673681390104,-0.0997223053704488,-0.0720063029293847,0.5288009108611575,1.333542969947004,26.822914471414506,0.35500049591064275,0.13225439535849404,0.07074961662292445,-0.24940313545175918,0.3909023686976081,-0.08932675941441737,0.23082599266026627,-0.14187963447570873,42.727195487561495,-15.337438315338936,0.1600763760373421,8,-0.022499561309814453,-0.5524997711181641,0.20875048637390137,0.5550003051757812,-1.1349992752075178,1,-0.12429379361272341,2.076940006162243,9.895000457763672,1.0512933374414954,9.71500015258789,1.1379346632202454,9.890000343322754,-0.12429379361272341
7455,2002-08-28,9.630000114440918,9.850000381469727,9.56999969482422,9.774999618530273,304600.0,-0.010785777703064325,-1.1132099916148894,0.8529378765609309,48.52940928977786,51.00393097273525,0.018160699881304865,0.004475791432129839,0.5933531013520863,1.4167417850651844,26.41375423071751,0.28000068664550604,0.03646049216953884,-0.015999937057495472,-0.295842310959209,0.26384243684421804,-0.15592112400835134,0.1239212498933604,0.6700000762939453,12.50007450572867,-43.628237562063255,0.13992118695085665,8,0.08249998092651367,-0.44750022888183594,-0.04249978065490723,0.40000009536743164,-1.1700000762939453,2,-0.10332293600568121,-1.8400039672851825,9.734999656677246,2.076940006162243,9.895000457763672,1.0512933374414954,9.71500015258789,-0.10332293600568121
7456,2002-08-29,9.5600004196167,9.654999732971193,9.479999542236328,9.609999656677246,337200.0,-0.007268919417690256,1.5000136239781636,0.3448235038771926,48.52943651400048,50.46498618582192,0.0967691433798521,0.05442589715491586,0.6225476207023188,1.462715661710014,25.990758550623948,0.17500019073486506,0.015603868430140722,-0.07149963378906321,-0.33649442450593803,0.1934951569278116,-0.2039970291475015,0.060997761569375086,0.7253997611999505,14.0352256775681,-38.87419463673819,0.1324973953584377,8,0.18999958038330078,0.11249971389770508,-0.08375048637390137,0.36999940872192383,-1.0200004577636719,3,-0.11820084360270611,-1.1132099916148894,9.630000114440918,-1.8400039672851825,9.734999656677246,2.076940006162243,9.895000457763672,-0.11820084360270611
7457,2002-08-30,9.600000381469727,9.6899995803833,9.515000343322754,9.550000190734863,299600.0,0.0041840962444885665,-1.9166567325497301,-1.0000190737773709,45.1410808254324,51.292357619297285,0.09059530288388729,0.020186463554885847,0.5412047788087246,1.3986785646530002,25.18951465363717,0.17499923706054688,0.008199616053456538,-0.03449969291687083,-0.29647421792137507,0.22747483208763342,-0.16548695541912295,0.0964875695853813,0.6531837738037112,21.052754860805535,-27.407062346589143,0.13098726250225226,8,0.14999961853027344,0.09999990463256836,-0.14625048637390137,0.3299994468688965,-1.3550004959106445,4,-0.12135415787084247,1.5000136239781636,9.5600004196167,-1.1132099916148894,9.630000114440918,-1.8400039672851825,9.734999656677246,-0.12135415787084247
7458,2002-09-03,9.515000343322754,9.609999656677246,9.4350004196167,9.600000381469727,436000.0,-0.00885417028847657,2.3333636091154326,-1.6999942779759294,49.65519781483876,52.86923694308116,0.19009949845750462,0.11875735487810424,0.5791532815763425,1.4602603750272305,24.243318857674655,0.17499923706054688,0.0017858768609855247,-0.12424974441528391,-0.37295768127661866,0.12445819244605083,-0.24860371284595217,0.00010422401538434656,0.7072564274291988,13.008122516956803,-38.202664576308564,0.12435396843066751,9,0.22749996185302734,0.18499994277954102,-0.06750035285949707,0.41499948501586914,-1.755000114440918,1,-0.05412509981506841,-1.9166567325497301,9.600000381469727,1.5000136239781636,9.5600004196167,-1.1132099916148894,9.630000114440918,-0.05412509981506841
7459,2002-09-04,9.630000114440918,9.645000457763672,9.380000114440918,9.550000190734863,439600.0,0.012086155225298212,3.8181613261201277,-0.941175150624376,52.28757069964758,53.271779380465176,0.09969255618471173,0.008526496709787779,0.4200472129618227,1.3222733477216124,23.364176240259688,0.2650003433227539,0.008669734829620523,-0.011999988555908558,-0.25892656697584293,0.23492658986402581,-0.13546327776587574,0.11146330065405863,0.5450212752429202,53.19145914116604,1.5851471275252536,0.12346328920996723,9,0.08500003814697266,0.1574997901916504,-0.2050001621246338,0.2999997138977051,-1.2200002670288068,2,-0.09034266617032027,2.3333636091154326,9.515000343322754,-1.9166567325497301,9.600000381469727,1.5000136239781636,9.5600004196167,-0.09034266617032027
7460,2002-09-05,9.550000190734863,9.765000343322754,9.550000190734863,9.600000381469727,438200.0,-0.008307364772103032,-7.599973297221004,-0.6250029802350809,49.37501601873486,51.870526645621936,0.15613615513959722,0.0866693072451703,0.45442424334997966,1.3805833420119384,22.264589132696543,0.21500015258789062,0.04098262778736661,-0.0879999160766598,-0.3383136041644583,0.16231377201113872,-0.21315676012055995,0.03715692796724035,0.5614194969295419,44.15583772188396,-7.281878914270926,0.1251568440438997,9,0.16499996185302734,0.18499994277954102,-0.0312502384185791,0.37999963760375977,-1.6400003433227548,3,-0.09947641783157213,3.8181613261201277,9.630000114440918,2.3333636091154326,9.515000343322754,-1.9166567325497301,9.600000381469727,-0.09947641783157213
7461,2002-09-06,9.625,9.649999618530273,9.5600004196167,9.625,355000.0,0.007853383012274673,2.600022888532845,-0.0,55.80645717021038,51.4339157175353,0.044245850148762145,0.007734283696976263,0.3363114311029314,1.2839498479740055,21.224303852653332,0.09999942779541016,0.08180922369960086,-0.010250091552734375,-0.2598283509996211,0.23932816789415234,-0.13503922127617685,0.1145390381707081,0.4279061218065259,63.636296079781616,8.794562877205891,0.12478912972344317,9,0.09000015258789062,0.0475001335144043,-0.10625004768371582,0.30499982833862305,-2.25,4,-0.12103895707563916,-7.599973297221004,9.550000190734863,3.8181613261201277,9.630000114440918,2.3333636091154326,9.515000343322754,-0.12103895707563916
7462,2002-09-09,9.630000114440918,9.699999809265137,9.5,9.574999809265137,417800.0,0.0005194924094460429,1.0512833052936343,100.0,52.75861660734158,50.58602801098758,0.02896665213770433,0.004542264477771951,0.2833377785823057,1.2580835303646563,20.196736114774502,0.19999980926513672,0.0783083119136947,-0.006249999999999645,-0.2555623966889673,0.243062396688968,-0.13090619834448347,0.11840619834448418,0.36907352677635963,64.93502633130377,9.748269956855196,0.12465619834448421,9,0.08500003814697266,0.04250001907348633,-0.11125016212463379,0.2999997138977051,-2.4650001525878906,0,-0.11318796880940352,2.600022888532845,9.625,-7.599973297221004,9.550000190734863,3.8181613261201277,9.630000114440918,-0.11318796880940352
7463,2002-09-10,9.4399995803833,9.640000343322754,9.375,9.600000381469727,566400.0,-0.019730065607444502,1.2083295252703063,-2.9090893327784713,46.93250564598229,49.89058784288513,0.16498813893054454,0.17890637453710134,0.4189440369150219,1.4247036464928478,19.81656145456317,0.2650003433227539,0.03705928143794601,-0.18050050735473633,-0.4378945860186221,0.07689357130914942,-0.3091975466866792,-0.05180346802279345,0.5095481786918672,16.666544400836298,-36.28540265149141,0.12869703933194332,9,0.1725006103515625,0.23250055313110352,0.0787503719329834,0.49000024795532227,-2.419999599456787,1,-0.1265889563499003,1.0512833052936343,9.630000114440918,2.600022888532845,9.625,-7.599973297221004,9.550000190734863,-0.1265889563499003
7464,2002-09-11,9.44499969482422,9.524999618530273,9.375,9.489999771118164,209200.0,0.0005296731634722995,1.6086942099414525,0.2812490686820772,36.86129964150237,48.594131215298965,0.1279844069629359,0.17666317955412048,0.3554236760147216,1.396913187405051,19.28031635635783,0.14999961853027344,0.00956173839397323,-0.17150039672851314,-0.4374864191660599,0.09448562570903363,-0.30449340794728563,-0.038507385509740644,0.44709328834342976,17.94862389807966,-27.851950206489505,0.13299301121877305,9,0.12500047683715643,0.22750043869018377,0.07375025749206365,0.4850001335144025,-2.3199996948242205,2,-0.1784012197338397,1.2083295252703063,9.4399995803833,1.0512833052936343,9.630000114440918,2.600022888532845,9.625,-0.1784012197338397
7465,2002-09-12,9.170000076293944,9.380000114440918,9.125,9.380000114440918,305200.0,-0.02911589490902522,1.428572077329349,4.666659602424672,26.923074571809536,46.19342433283331,0.3697546599472332,0.44369535175420793,0.5745932882862466,1.6464936193606121,18.60964308170573,0.3199996948242205,-0.04320410112772244,-0.42699999809265243,-0.7593348694546922,-0.09466512673061267,-0.5931674337736723,-0.26083256241163255,0.670383608556941,7.826102821052183,-31.192159782901165,0.16616743568101955,9,0.2750000953674334,0.4175000190734881,0.5937500000000018,0.7599997520446795,-1.9949998855590811,3,-0.08287897737826266,1.6086942099414525,9.44499969482422,1.2083295252703063,9.4399995803833,1.0512833052936343,9.630000114440918,-0.08287897737826266
7466,2002-09-13,9.074999809265137,9.175000190734863,9.0,9.170000076293944,698200.0,-0.010359898172127568,2.333321223240479,0.45238214177046104,28.378374024497873,44.3309013549517,0.4344049555323366,0.5267150008196637,0.6169889929135515,1.7141465065286319,18.380447609869464,0.17500019073486328,-0.07742749915022529,-0.49725027084350515,-0.9035492867083388,-0.09095125497867151,-0.7003997787759229,-0.29410076291108744,0.679537833403641,10.714261385852646,-25.502884106185846,0.2031495079324169,9,0.30750036239624023,0.4500002861022949,0.6850001811981201,0.8425002098083496,-1.6499996185302743,4,-0.128374654141989,1.428572077329349,9.170000076293944,1.6086942099414525,9.44499969482422,1.2083295252703063,9.4399995803833,-0.128374654141989
7467,2002-09-16,9.154999732971193,9.19499969482422,8.949999809265137,9.175000190734863,320800.0,0.00881541877547809,7.166735543757722,0.21053054258895276,23.18838175994378,41.39014401551892,0.31809445993859065,0.4467817780439649,0.4801997806505707,1.609062493774987,17.974326016695386,0.2449998855590838,-0.09534114476400468,-0.4027503490447977,-0.8470889874793794,0.041588289389784094,-0.6249196682620894,-0.1805810298275059,0.49390263972395587,29.71011087491975,0.05578703583319822,0.2221693192172913,9,0.20250034332275213,0.3450002670288068,0.5650002956390363,0.7400002479553205,-1.7699995040893572,0,-0.194429250124457,2.333321223240479,9.074999809265137,1.428572077329349,9.170000076293944,1.6086942099414525,9.44499969482422,-0.194429250124457
7468,2002-09-17,8.875,9.154999732971193,8.84000015258789,9.154999732971193,527000.0,-0.030584351844685553,1.2499991485042468,13.999666221630171,21.33332655164513,37.95078355462975,0.5562596348893027,0.7100225692000599,0.7097854363932328,1.8594607153545297,17.7555378618013,0.31499958038330256,-0.11738462578029996,-0.6490000724792484,-1.1882258864075155,-0.10977425855098133,-0.9186129794433828,-0.379387165515114,0.6620779625463467,5.109470759069659,-21.94560993830656,0.26961290696413376,9,0.42750024795532227,0.570000171661377,0.8574998378753662,0.9800000190734863,-1.3499999046325675,1,-0.19267606063627862,7.166735543757722,9.154999732971193,2.333321223240479,9.074999809265137,1.428572077329349,9.170000076293944,-0.19267606063627862
7469,2002-09-18,8.949999809265137,9.149999618530273,8.8149995803833,8.850000381469727,401800.0,0.00845068273409999,-2.9411530413611655,-0.35714115415138004,26.870727115373995,35.45030700981189,0.4186873850934596,0.6203613364543443,0.5974211679054449,1.7571505632717894,17.51273054032009,0.33500003814697266,-0.13710693985423283,-0.5445002555847172,-1.141500928975601,0.052500417806166766,-0.8430005922801591,-0.2459999188892752,0.4616041474886874,23.89382323452264,-4.795725201699394,0.2985003366954419,9,0.30749988555908203,0.4825000762939453,0.7599999904632568,0.9050002098083496,-1.4099998474121094,2,-0.21564244351610673,1.2499991485042468,8.875,7.166735543757722,9.154999732971193,2.333321223240479,9.074999809265137,-0.21564244351610673
7470,2002-09-19,8.694999694824219,8.960000038146973,8.664999961853027,8.925000190734863,663400.0,-0.028491633505616343,-1.0344835524044105,-2.300018119915695,23.867043372884524,31.901483254553455,0.603070595333465,0.8305204086888516,0.8247020613334257,1.9865132010870479,18.23950338562686,0.2950000762939453,-0.169012394457825,-0.744000339508057,-1.420544490448881,-0.0674561885672329,-1.082272414978469,-0.40572826403764495,0.5972833866555014,5.660329827528794,-23.855005285092243,0.3382720754704117,9,0.4875001907348633,0.6625003814697266,0.9212501049041748,1.1600003242492676,-1.1499996185302734,3,-0.18056351350521338,-2.9411530413611655,8.949999809265137,1.2499991485042468,8.875,7.166735543757722,9.154999732971193,-0.18056351350521338
7471,2002-09-20,8.625,8.685000419616701,8.414999961853027,8.649999618530272,1416200.0,-0.00805056897999512,4.6841471249596704,0.1086937592516498,21.068228768712814,28.38032905026137,0.5769783050357002,0.844171368621172,0.8647916865553888,2.0262961481391137,19.71056720082188,0.2799997329711914,-0.22099313835133394,-0.750750017166137,-1.4839212727503899,-0.017578761581884095,-1.1173356449582634,-0.38416438937401054,0.5418264575543823,26.92309103068992,-3.511401063247437,0.36658562779212633,9,0.4025001525878906,0.6075000762939453,0.8237500190734863,1.2300000190734863,-0.940000057220459,4,-0.16811591991479857,-1.0344835524044105,8.694999694824219,-2.9411530413611655,8.949999809265137,1.2499991485042468,8.875,-0.16811591991479857
7472,2002-09-23,8.524999618530272,8.625,8.350000381469728,8.625,1494400.0,-0.011594247126925028,4.499971389879612,4.000076295109839,20.8823283568359,25.48586490702288,0.5629509148276259,0.8964081110239839,0.9416463645705822,2.0948721678218565,21.03591474766013,0.27499961853027166,-0.26961181137882306,-0.7912503719329855,-1.5979585563614904,0.015457812495519363,-1.194604464147238,-0.3878962797187331,0.49146153988384,21.739053172420462,-10.449499735793275,0.40335409221425267,9,0.41250038146972834,0.6750006675720233,0.8500003814697283,1.3300004005432147,-0.8849997520446751,0,-0.12903219671757027,4.6841471249596704,8.625,-1.0344835524044105,8.694999694824219,-2.9411530413611655,8.949999809265137,-0.12903219671757027
7473,2002-09-24,8.369999885559082,8.449999809265138,8.310000419616701,8.409999847412111,1105400.0,-0.018181787672374328,1.3333253860397152,0.39999809265865377,13.793092108508574,22.92273073669024,0.6148696734582053,0.9816293599766901,1.0662251694761569,2.217067536878627,22.459412201568636,0.21499919891357067,-0.3469077769896902,-0.8700000762939446,-1.732719372080684,-0.0072807805072052645,-1.3013597241873143,-0.43864042840057493,0.5131691174661537,7.142800376474452,-21.464158570876858,0.4313596478933692,9,0.47500038146972656,0.8100004196166992,1.005000114440918,1.4850001335144043,-0.5250000953674316,1,-0.11768215891814815,4.499971389879612,8.524999618530272,4.6841471249596704,8.625,-1.0344835524044105,8.694999694824219,-0.11768215891814815
7474,2002-09-25,8.524999618530272,8.600000381469728,8.350000381469728,8.369999885559082,718000.0,0.018518486868633444,-1.5641191171364621,-3.8749970197647023,21.763063108033222,22.349396129603974,0.3527380817558452,0.7708536074017527,0.892939303334698,2.030630064751337,24.205318321895025,0.25,-0.42287058345280215,-0.6545003414154067,-1.5404547847306844,0.23145410189987103,-1.0974775630730456,-0.21152311975776783,0.24353566781325675,33.076819244865106,6.170795911596368,0.442977221657639,9,0.2275004386901891,0.6550006866455096,0.8500003814697283,1.3300004005432147,-0.5499997138977042,2,-0.11730200210088004,1.3333253860397152,8.369999885559082,4.499971389879612,8.524999618530272,4.6841471249596704,8.625,-0.11730200210088004
7475,2002-09-26,8.635000228881836,8.729999542236326,8.524999618530272,8.524999618530272,523000.0,0.01290329797932932,-2.7272506588984786,0.7096825797242534,23.243254946475787,21.77882734315708,0.17753682005619353,0.6139664326895939,0.7671656582663875,1.8959789074858513,25.44494682738958,0.2049999237060547,-0.47807169621486345,-0.49474973678588796,-1.385919977307406,0.3964205037356301,-0.940334857046647,-0.049164616525128935,-0.32499980926513494,77.38106861701064,52.844178765791824,0.4455851202607586,9,0.11749982833862482,0.5450000762939453,0.7399997711181641,1.2199997901916504,-0.505000114440918,3,-0.12680952379900545,-1.5641191171364621,8.524999618530272,1.3333253860397152,8.369999885559082,4.499971389879612,8.524999618530272,-0.12680952379900545
7476,2002-09-27,8.430000305175781,8.649999618530272,8.399999618530272,8.604999542236326,749800.0,-0.02374058115486588,-1.127654048438381,-1.5908933277846717,20.73171469230526,21.50586433564169,0.31449426918926804,0.7694173950579746,0.9591656734707534,2.0724908810566287,26.606106896041826,0.25,-0.5291493339158144,-0.6432496547698978,-1.5624100279093156,0.27591071836951997,-1.1028298413396076,-0.18366946820018804,-0.1115999031066881,28.57146100939807,8.766907103541556,0.45958018656970934,9,0.30249977111816584,0.75,0.9449996948242188,1.424999713897705,-0.03000068664550959,4,-0.10498222975608562,-2.7272506588984786,8.635000228881836,-1.5641191171364621,8.524999618530272,1.3333253860397152,8.369999885559082,-0.10498222975608562
7477,2002-09-30,8.435000419616701,8.524999618530272,8.314999580383299,8.430000305175781,684600.0,0.0005931333641648884,1.270288939866528,-0.028572207084479107,23.056319460992597,21.697307992235853,0.21972852313947655,0.7090149083054147,0.9524001695756255,2.0387426766056507,28.034826607644913,0.21000003814697266,-0.5427352253787614,-0.579999542236326,-1.5062370056457688,0.3462379211731168,-1.0431182739410474,-0.1168808105316046,0.29499912261962535,29.761966934680235,9.16554253194192,0.46311873170472123,9,0.29499959945678533,0.7449998855590803,0.96874952316284,1.4199995994567853,-0.12000083923340199,0,-0.0889152862509568,-1.127654048438381,8.430000305175781,-2.7272506588984786,8.635000228881836,-1.5641191171364621,8.524999618530272,-0.0889152862509568
7478,2002-10-01,9.0,9.170000076293944,8.460000038146973,8.5,1587000.0,0.06698275664211217,-1.448276315659657,99.9977112339908,40.82474567366,23.247754498712073,-0.3639481680022456,0.10904535929649128,0.397805788060694,1.449186128030174,28.366944461129656,0.7349996566772425,-0.5433941215351368,0.010750055313110352,-0.8850957471098617,0.9065958577360824,-0.4371728458983757,0.4586729565245964,-0.685000419616701,80.116961673469,56.74071188616347,0.4479229012114858,10,-0.25999975204467773,0.18000030517578125,0.403749942779541,0.8550000190734863,-0.5299997329711914,1,-0.1511111259460448,1.270288939866528,8.435000419616701,-1.127654048438381,8.430000305175781,-2.7272506588984786,8.635000228881836,-0.1511111259460448
7479,2002-10-02,8.760000228881836,9.0,8.75,8.989999771118164,1090800.0,-0.026666641235351562,1.0,-0.45999908447265625,41.422595144000915,25.198371362169446,-0.1718008335206882,0.2956849522188172,0.6657851730853537,1.6640219099983753,28.556721059947776,0.25,-0.5521927727781506,-0.1857497215270989,-1.033807967451006,0.6623085243968081,-0.6097788444890533,0.2382794014348555,-0.44500064849853693,52.046829285704135,25.600492710387513,0.4240291229619535,10,-0.019999980926513672,0.4200000762939453,0.6437497138977051,1.0949997901916504,-0.6149997711181623,2,-0.10445210214417766,-1.448276315659657,9.0,1.270288939866528,8.435000419616701,-1.127654048438381,8.430000305175781,-0.10445210214417766
7480,2002-10-03,8.600000381469728,8.899999618530273,8.524999618530272,8.729999542236326,728600.0,-0.018264822286714777,-1.678564859912377,0.5652148673975266,40.32587317563585,27.33810962960534,-0.02983081170029145,0.4014463707369611,0.8276591179661956,1.7971928969673865,29.476952245622464,0.3750000000000018,-0.5386910953389368,-0.29824957847595,-1.109423214879957,0.512924057928057,-0.7038363966779535,0.10733723972605347,-0.2679007911682163,33.3334076938611,4.694776525616028,0.4055868182020031,10,0.13999986648559393,0.48000001907348455,0.8474996089935285,1.254999637603758,-0.6400003433227557,3,-0.07267447082721512,1.0,8.760000228881836,-1.448276315659657,9.0,1.270288939866528,8.435000419616701,-0.07267447082721512
7481,2002-10-04,8.460000038146973,8.649999618530272,8.399999618530272,8.614999771118164,756600.0,-0.016279108966601008,1.222227873639986,1.1923133353874469,36.182905298411,29.038173734224795,0.09421011356029929,0.473994735269919,0.9589187423228154,1.9075215166852892,30.561871435273286,0.25,-0.547410390516827,-0.3799999237060554,-1.1369395795873398,0.376939732175229,-0.7584697516466967,-0.0015300957654140745,-0.11114243812561142,16.95910803060254,-11.06711791782303,0.37846982794064193,10,0.2800002098083496,0.5775003433227539,0.9874999523162842,1.3949999809265137,-0.565000057220459,4,-0.039007083004497956,-1.678564859912377,8.600000381469728,1.0,8.760000228881836,-1.448276315659657,9.0,-0.039007083004497956
7482,2002-10-07,8.539999961853027,8.710000038146973,8.470000267028809,8.489999771118164,835600.0,0.009456255714577644,-4.333375719235782,-0.322582431443004,42.76457669829241,32.25722757753412,0.01850807696175849,0.3248004553434001,0.8686708464245854,1.7979339942587025,31.429870235696487,0.25,-0.525194352393072,-0.24549999237060582,-0.914834861726737,0.42383487698552536,-0.5801674270486714,0.08916744230745977,-0.17471951230621485,18.181851960109423,-12.216781386371483,0.33466743467806576,10,0.20249986648559393,0.4975004196166992,1.1712501049041748,1.315000057220459,-0.8049998283386239,0,-0.016393482897905987,1.222227873639986,8.460000038146973,-1.678564859912377,8.600000381469728,1.0,8.760000228881836,-0.016393482897905987
7483,2002-10-08,8.244999885559082,8.444999694824219,7.800000190734862,8.399999618530272,932000.0,-0.03454333461494952,4.265304533653048,-3.0999828339277524,36.09467522402883,33.849628923755844,0.32845251711690615,0.5540924637040074,1.1536522797217383,2.063645925507762,32.46540520300406,0.739999771118165,-0.49811507765171115,-0.48075008392333984,-1.1165939732211765,0.1550938053744968,-0.7986720285722573,-0.1628281392744224,0.9250001907348615,37.08331379625226,5.6197180918858045,0.317921944648918,10,0.2400002479553205,0.5375003814697266,1.4800002574920654,1.6100001335144043,-0.5199999809265146,1,0.00848995704012312,-4.333375719235782,8.539999961853027,1.222227873639986,8.460000038146973,-1.678564859912377,8.600000381469728,0.00848995704012312
7484,2002-10-09,7.760000228881836,8.149999618530272,7.675000190734862,8.149999618530272,1372800.0,-0.05882348858812125,1.4358983137055505,2.516129429209574,33.09223015667165,34.9439595026665,0.7750276298556944,0.9553657766601962,1.6019975491803358,2.5153616507112204,33.63396971391202,0.5699996948242196,-0.47479222841267976,-0.8814997673034668,-1.5610978108792448,-0.20190172372768878,-1.2212987890913567,-0.5417007455155769,1.3825998497009255,6.938781865387901,-26.640828695403265,0.33979902178788907,10,0.6624999046325666,0.9600000381469727,1.9612500667572021,2.0949997901916504,-0.015000343322753906,2,0.09149484757802373,4.265304533653048,8.244999885559082,-4.333375719235782,8.539999961853027,1.222227873639986,8.460000038146973,0.09149484757802373
7485,2002-10-10,8.409999847412111,8.545000076293945,7.760000228881836,7.760000228881836,807800.0,0.08376283496887682,-1.415385563416445,-1.6666682968817368,46.78624519100008,37.83890733585481,0.1003032397188246,0.2587771317360801,0.9205289595236508,1.835040901535141,33.66498913569132,0.7849998474121094,-0.40617177586457487,-0.19350013732909943,-0.8324473134282684,0.4454470387700695,-0.5129737253786839,0.12597345072048505,0.6738962356567342,71.01447005185797,35.08124146360318,0.31947358804958453,10,0.01250028610229137,0.31000041961669744,1.3412501811981183,1.4450001716613752,-0.6499996185302752,3,-0.03151003501266203,1.4358983137055505,7.760000228881836,4.265304533653048,8.244999885559082,-4.333375719235782,8.539999961853027,-0.03151003501266203
7486,2002-10-11,7.9099998474121085,8.625,7.90500020980835,8.574999809265138,2001200.0,-0.05945303318333117,-1.133335122946419,-1.0230774648093983,41.78905278340562,39.92032214945626,0.5797511362314784,0.7030699587705103,1.3872756052705677,2.301664144316285,33.28595934912212,0.7199997901916504,-0.37411557448025334,-0.6352501392364518,-1.3048884086197612,0.03438813014685849,-0.9700692739281065,-0.3004310045447971,1.117540399963377,22.705284185773923,-14.402810472912801,0.334819134691655,10,0.512500286102294,0.7775001525878915,1.815000295639039,1.9450001716613778,-0.28999996185302646,4,0.006321136750871537,-1.415385563416445,8.409999847412111,1.4358983137055505,7.760000228881836,4.265304533653048,8.244999885559082,0.006321136750871537
7487,2002-10-14,7.375,7.53000020980835,6.925000190734862,7.0,2495800.0,-0.06763588593331549,-1.30476365208482,-0.563909806784136,37.93939253821924,39.5997273566295,1.0600533940592864,1.1572100199299165,1.8921135103995077,2.7971229725639226,33.333292370705145,0.9849996566772461,-0.36722586663162105,-1.0812500000000007,-1.8718851253463331,-0.2906148746536683,-1.476567562673166,-0.6859324373268354,1.5984386451098604,26.470579985515407,-13.831920260178975,0.39531756267316603,10,0.5875000953674316,0.9375,2.3187501430511475,2.4800000190734863,0.30499982833862216,0,0.07050847199003574,-1.133335122946419,7.9099998474121085,-1.415385563416445,8.409999847412111,1.4358983137055505,7.760000228881836,0.07050847199003574
7488,2002-10-15,7.164999961853027,7.300000190734862,6.8499999046325675,7.260000228881836,4007800.0,-0.028474581443657332,4.142854807330802,-0.25333404541015625,33.73205899913923,38.74522334053376,1.0978342099954546,1.2991401937784914,2.072758060404105,2.9648417125678606,33.14426594916859,0.5250000953674325,-0.33982350416115104,-1.2057500362396247,-2.1588627896943304,-0.25263728278491815,-1.6823064129669785,-0.7291936595122719,1.6855323759943328,17.746481143442054,-22.500496871868243,0.4765563767273531,10,0.7099997997283936,1.0800001621246338,2.52875018119812,2.690000057220459,0.510000228881835,1,0.07955340888989504,-1.30476365208482,7.375,-1.133335122946419,7.9099998474121085,-1.415385563416445,8.409999847412111,0.07955340888989504
7489,2002-10-16,7.019999980926514,7.184999942779541,6.960000038146973,7.0,1510000.0,-0.020237261925820538,-3.5000023841880648,-0.21052552326456858,30.842221380796403,37.69148425221827,1.0840592570549443,1.3619644344385105,2.1811155250058754,3.0668468424427218,32.88360259079655,0.22499990463256836,-0.331132831315065,-1.2542500257492062,-2.341764228637908,-0.16673582286050426,-1.7980071271935572,-0.7104929243048552,1.6704897622636636,9.577468572403399,-24.899407936742385,0.5437571014443511,10,0.7599999904632568,1.1674997806549072,2.62250018119812,2.8350000381469727,0.7249999046325684,2,0.10042733983213004,4.142854807330802,7.164999961853027,-1.30476365208482,7.375,-1.133335122946419,7.9099998474121085,0.10042733983213004
7490,2002-10-17,7.125,7.204999923706055,6.875,7.050000190734862,1233800.0,0.014957267714925004,1.8085140920804335,3.7499940395298825,34.14336962086395,37.46486917693527,0.8357111972840405,1.1945588632600277,2.03816451419533,2.9200639080533914,32.293641813955475,0.3299999237060547,-0.404143869518915,-1.0707500219345096,-2.252921462679014,0.11142141880999468,-1.6618357423067618,-0.4796643015622575,1.4182505561055692,15.492962286884065,-18.915846045353774,0.5910857203722522,10,0.6549999713897705,0.9900000095367432,2.4962501525878906,2.7300000190734863,0.7049999237060547,3,0.08701752779776584,-3.5000023841880648,7.019999980926514,4.142854807330802,7.164999961853027,-1.30476365208482,7.375,0.08701752779776584
7491,2002-10-18,7.175000190734862,7.230000019073486,6.929999828338622,7.130000114440918,1015800.0,0.007017570629454406,2.87097687181981,0.600002543137959,34.8557624525025,36.58611203851416,0.6529271652884496,1.0860403608008768,1.9483999688668563,2.8292650578016874,31.123667858449988,0.30000019073486417,-0.4704405930113529,-0.9482498407363904,-2.1956314309073734,0.29913174943459264,-1.571940635821881,-0.3245590456508989,1.232790313252866,47.79413827149406,12.268882753253244,0.6236907950854914,10,0.5624997615814218,0.8474996089935312,2.341249942779542,2.679999828338624,0.9749994277954093,4,0.08153310419453219,1.8085140920804335,7.125,-3.5000023841880648,7.019999980926514,4.142854807330802,7.164999961853027,0.08153310419453219
7492,2002-10-21,7.425000190734862,7.425000190734862,7.0999999046325675,7.1500000953674325,1169200.0,0.03484320464866708,1.363637624692889,6.11110286949527,29.518854479442552,35.855465289115685,0.2549413352385601,0.789904605853768,1.6629774566473197,2.541421996058788,29.545638749679693,0.3250002861022949,-0.5235073466679445,-0.6432498693466195,-1.9128510601016933,0.6263513214084542,-1.2780504647241555,-0.008449273969082682,0.8581670653044524,100.0,67.21890488523788,0.6348005953775366,10,0.3124997615814218,0.5974996089935312,2.028749942779542,2.3949995040893546,0.7249994277954093,0,0.026262584486872687,2.87097687181981,7.175000190734862,1.8085140920804335,7.125,-3.5000023841880648,7.019999980926514,0.026262584486872687
7493,2002-10-22,7.385000228881836,7.699999809265138,7.3499999046325675,7.420000076293945,1155600.0,-0.005387200111178436,-5.666633363911239,-0.12727212827088585,31.138543387216174,35.63838898139841,0.17893868602176788,0.7929839289454073,1.6616852544453664,2.5436007934448366,27.518888596871506,0.34999990463257014,-0.5609230878747002,-0.633999848365784,-1.9304508972655068,0.6624512005339387,-1.2822253728156454,0.014225676084077321,0.7835136390449389,61.81822385342305,30.173951336029205,0.6482255244498611,10,0.35249972343444824,0.6249997615814191,2.0437498092651367,2.354999542236328,0.8599996566772461,1,0.039945780678933396,1.363637624692889,7.425000190734862,2.87097687181981,7.175000190734862,1.8085140920804335,7.125,0.039945780678933396
7494,2002-10-23,7.5250000953674325,7.675000190734862,7.324999809265138,7.425000190734862,536000.0,0.018957327304889526,-1.3333306842439068,-2.857152588555909,35.17240789642439,34.347962615334446,0.002345063933007374,0.6052572063512835,1.4885834174520953,2.3692436537391393,26.24467550111292,0.3500003814697248,-0.6312616078343751,-0.444000005722045,-1.735407298025632,0.8474072865815421,-1.0897036518738377,0.20170364042974853,0.5380326554958055,78.7879085628414,45.40101906045054,0.6457036461517934,10,0.21249985694885165,0.48499989509582253,1.848750114440917,2.1524996757507315,0.7049994468688938,2,0.019933567238062055,-5.666633363911239,7.385000228881836,1.363637624692889,7.425000190734862,2.87097687181981,7.175000190734862,0.019933567238062055
7495,2002-10-24,7.539999961853027,7.7249999046325675,7.4749999046325675,7.5250000953674325,754000.0,0.001993337713687149,-3.347816712484332,0.14999880790595607,36.85713818608371,33.799972104520904,-0.1665577666873519,0.5312541702194515,1.4388450362300276,2.318028214738561,25.52665483252875,0.25,-0.6637622269136685,-0.37425012588500994,-1.639349618076201,0.8908493663061812,-1.006799871980606,0.25829962021058606,0.4259901613117574,76.72956917916851,39.56007461193225,0.6325497460955956,10,-0.2525000572204599,0.4700000286102277,1.804999828338623,2.0899996757507324,0.5500001907348615,3,0.027188318931459676,-1.3333306842439068,7.5250000953674325,-5.666633363911239,7.385000228881836,1.363637624692889,7.425000190734862,0.027188318931459676
7496,2002-10-25,7.545000076293945,7.59499979019165,7.425000190734862,7.53000020980835,660000.0,0.0006631451546703637,1.956532916478365,1.0000000000000593,35.474450989761024,33.52608971024777,-0.25566372472483145,0.4812252151194727,1.398125920053248,2.276713448271943,24.495742152978167,0.169999599456788,-0.6490398112458529,-0.3250000000000002,-1.575974395659955,0.9259743956599547,-0.9504871978299771,0.3004871978299768,0.33171082938826224,71.20002746582045,30.322173853461095,0.6254871978299774,10,-0.25750017166137784,0.46499991416930975,1.7249999046325684,1.984999656677246,0.7799997329711932,4,0.03777333923528592,-3.347816712484332,7.539999961853027,-1.3333306842439068,7.5250000953674325,-5.666633363911239,7.385000228881836,0.03777333923528592
7497,2002-10-28,7.684999942779541,7.690000057220459,7.5,7.559999942779541,579200.0,0.018555316775339614,1.8148108902358044,8.333407508662619,41.437307196233135,34.38222839881376,-0.3878525385750926,0.29740432652741333,1.227327154210613,2.1053151460133286,23.102242762290757,0.19000005722045898,-0.7293411165667418,-0.14750010967254656,-1.3718431200914267,1.0768429007463336,-0.7596716148819862,0.4646713955368931,0.1095740828186953,90.0000119209263,46.63281648675791,0.6121715052094401,10,-0.38499999046325684,0.32500004768371404,1.445000171661377,1.627500057220459,0.3899998664855975,0,0.06050744036603706,1.956532916478365,7.545000076293945,-3.347816712484332,7.539999961853027,-1.3333306842439068,7.5250000953674325,0.06050744036603706
7498,2002-10-29,7.639999866485597,7.679999828338622,7.554999828338622,7.670000076293945,522200.0,-0.0058555727558884385,4.00002861039338,-0.24000167846678977,47.87985184009475,36.27529844984691,-0.29992865613267394,0.2480079976183136,1.2369854220408305,2.116100959088967,24.325038377745756,0.13000011444091886,-0.7552678877930337,-0.12450017929077095,-1.2201225940738913,0.9711222354923494,-0.672311386682332,0.42331102810078924,0.07900822943538621,78.74999552965306,29.503573434103117,0.5478112073915604,10,-0.3399999141693124,0.37000012397765847,1.4287502765655509,1.5425000190734854,0.49500036239623935,1,0.06675389541325671,1.8148108902358044,7.684999942779541,1.956532916478365,7.545000076293945,-3.347816712484332,7.539999961853027,0.06675389541325671
7499,2002-10-30,7.84499979019165,7.84499979019165,7.679999828338622,7.764999866485597,386800.0,0.026832451215781816,3.125002980235103,-2.666645474052342,38.15513383730789,36.721050029451796,-0.41973512221169607,-0.030626446476216707,0.9986195219542271,1.8769331262808713,25.428223190793897,0.2049999237060538,-0.7134438439296122,0.12624976634979213,-0.8658711477667005,1.1183706804662856,-0.36981069070845507,0.6223102234080384,-0.9949998855590829,100.0,51.29676689557849,0.49606045705824664,10,-0.45749998092651367,0.16500020027160467,1.1675004959106445,1.3375000953674316,0.4050002098083496,2,0.050987903896127396,4.00002861039338,7.639999866485597,1.8148108902358044,7.684999942779541,1.956532916478365,7.545000076293945,0.050987903896127396
7500,2002-10-31,7.9749999046325675,8.100000381469728,7.800000190734862,7.925000190734862,947200.0,0.016571079403144395,-1.0000031789174375,0.6249970197649259,51.61290475254043,38.582954729456006,-0.46542763442983226,-0.22119141308516266,0.8275330495080526,1.7129346549871274,25.684913046480972,0.30000019073486595,-0.6256655323930511,0.28749990463256747,-0.6238292684193452,1.19882907768448,-0.16816468189338796,0.7431644911585238,-1.1051000022888182,81.48141607173858,28.27143160522673,0.45566458652595615,10,-0.37499976158142,0.03500008583068759,0.9912502765655526,1.2074999809265146,0.32000017166137784,3,0.03197487657092424,3.125002980235103,7.84499979019165,4.00002861039338,7.639999866485597,1.8148108902358044,7.684999942779541,0.03197487657092424
7501,2002-11-01,8.130000114440918,8.130000114440918,7.7750000953674325,7.954999923706055,620200.0,0.019435763217791724,3.05713865319534,3.5000238419943352,73.08868528285339,43.4240470409461,-0.5260329573082885,-0.4239164180347359,0.6296602614535356,1.5239334011818784,25.596569728632556,0.35500001907348544,-0.4994949377502067,0.4590001106262207,-0.4041128767599069,1.3221130980123483,0.02744361693315689,0.8905566043192845,-1.2108961929321298,100.0,41.614535012255494,0.431556493693064,11,-0.4025001525878906,-0.12000012397766291,0.8362500667572021,1.052499771118164,0.17000007629394354,4,-0.004920044439111315,-1.0000031789174375,7.9749999046325675,3.125002980235103,7.84499979019165,4.00002861039338,7.639999866485597,-0.004920044439111315
7502,2002-11-04,8.399999618530272,8.475000381469728,8.109999656677246,8.225000381469728,747200.0,0.03321027063822135,1.246153033557506,0.9999945504383969,86.43067489771214,49.567617208778984,-0.7187707408455895,-0.7430381245257944,0.3246832995965345,1.2210778641552231,25.993331345811526,0.36500072479248225,-0.3842766973809173,0.7359996318817119,-0.099260005546288,1.5712592693097127,0.3183698131677115,1.1536294505957123,-1.408241925445556,91.84774806012877,27.151783687131342,0.4176298187140003,11,-0.49999952316283824,-0.3899996280670166,0.5562505722045916,0.7825002670288104,0.02000045776367365,0,-0.008928549127512397,3.05713865319534,8.130000114440918,-1.0000031789174375,7.9749999046325675,3.125002980235103,7.84499979019165,-0.008928549127512397
7503,2002-11-05,8.314999580383299,8.395000457763674,8.140000343322754,8.375,611400.0,-0.0101190526198911,4.099934197350582,-0.34286103542236046,89.60244024004606,55.615398580292506,-0.5453237207846771,-0.687788259966144,0.36719417706160407,1.2750286162841586,24.9264933128441,0.25999927520751775,-0.268133364169147,0.6474996089935283,-0.19852804201007146,1.493527259997128,0.22448578349172799,1.0705134344953278,-1.2045824722277825,79.874127073715,7.8670604763351974,0.42301382550179967,11,-0.3649992942810041,-0.30499958992004395,0.6400005817413348,0.867500305175783,0.0750007629394549,1,-0.02886347362955577,1.246153033557506,8.399999618530272,3.05713865319534,8.130000114440918,-1.0000031789174375,7.9749999046325675,-0.02886347362955577
7504,2002-11-06,8.470000267028809,8.489999771118164,8.270000457763674,8.300000190734862,637400.0,0.018641093742348014,1.0952406902815452,-2.833314789795702,89.91097721313237,61.51026958329791,-0.617070752551049,-0.8293936796294208,0.17578751000623427,1.0874890154065824,23.66435633658337,0.2199993133544904,-0.13825266770171396,0.7670002937316891,-0.15182259841764356,1.6858231858810226,0.30758884765702277,1.2264117398063554,-1.250416497008155,97.20286529244136,17.301635653169754,0.4594114460746666,11,-0.5125002861022949,-0.5450003147125244,0.49000000953674316,0.7124996185302734,0.005000114440919745,2,-0.039551360990037754,4.099934197350582,8.314999580383299,1.246153033557506,8.399999618530272,3.05713865319534,8.130000114440918,-0.039551360990037754
7505,2002-11-07,8.145000457763674,8.470000267028809,8.0,8.470000267028809,747200.0,-0.03837069646033686,1.892311032991282,-1.9117627259365335,74.74490428953953,65.8736532832733,-0.22040446148298365,-0.5536508571487424,0.4632391671900802,1.3766120153818928,23.3701461985895,0.4700002670288086,-0.016775844874176826,0.45525045394897656,-0.42758266866769645,1.3380835765656496,0.0138338926406405,0.8966670152573135,-0.7983750876332687,51.74832590067263,-30.883498051047972,0.44141656130833656,11,-0.15000057220459162,-0.27000069618225275,0.8149998188018781,1.0374994277954084,0.4749994277954084,3,0.012891287456741951,1.0952406902815452,8.470000267028809,4.099934197350582,8.314999580383299,1.246153033557506,8.399999618530272,0.012891287456741951
7506,2002-11-08,7.960000038146973,8.164999961853027,7.960000038146973,8.0,486600.0,-0.022713371297648166,-9.250005960470162,0.12307687793255091,64.11608755080394,68.3935177671145,0.0331393916308409,-0.3844220011333803,0.6100241967684426,1.5249343141797702,23.26263505242372,0.2049999237060547,0.07867629213700589,0.2677500247955322,-0.6179876241189337,1.1534876737099973,-0.17511879966169985,0.7106188492527652,-0.4990372279177917,0.0,-77.11218512514958,0.4428688244572326,11,0.0624997615814209,-0.18000006675720215,0.9500002861022949,1.2224998474121094,0.7150001525878888,4,0.042085431726324174,1.892311032991282,8.145000457763674,1.0952406902815452,8.470000267028809,4.099934197350582,8.314999580383299,0.042085431726324174
7507,2002-11-11,7.894999980926514,7.9000000953674325,7.789999961853027,7.9000000953674325,526800.0,-0.008165836295095152,42.99904634749569,0.12500298023510314,63.28123971664955,70.1047830867317,0.1464627337221529,-0.29351612202946775,0.6339761234347421,1.5524260773220107,21.573373733762903,0.1700000762939453,0.16811901179275335,0.1767499685287479,-0.7002620757045204,1.053762012762017,-0.26175605358788623,0.6152559906453821,-0.3311334746084347,15.000006811961258,-61.401055901779955,0.43850602211663453,11,0.18999981880187988,-0.11500000953674316,0.9937503337860107,1.2874999046325684,0.8550000190734863,0,0.05129831675576768,-9.250005960470162,7.960000038146973,1.892311032991282,8.145000457763674,1.0952406902815452,8.470000267028809,0.05129831675576768
7508,2002-11-12,7.735000133514403,7.894999980926514,7.699999809265138,7.769999980926514,483800.0,-0.020265971855434217,-2.714271441676325,6.999809269501128,55.41237062723237,72.02225384116775,0.3591209300421374,-0.09341311523540607,0.7529625290792259,1.6716903917196477,19.778874421769547,0.19500017166137606,0.2641489105945354,-0.011749887466431908,-0.8492163720198223,0.8257165970869593,-0.43048312974312797,0.40698335481026326,-0.078520300716316,4.430421004979409,-68.7081607932043,0.41873324227669545,11,0.359999656677247,0.002499818801880771,1.1549999713897714,1.5700001716613778,1.0049996376037607,1,0.08855849139698879,42.99904634749569,7.894999980926514,-9.250005960470162,7.960000038146973,1.892311032991282,8.145000457763674,0.08855849139698879
7509,2002-11-13,7.7249999046325675,7.7750000953674325,7.574999809265138,7.739999771118164,427800.0,-0.001292854390332443,3.7058605736595767,0.42856948228884284,54.780358063879376,72.3741930979832,0.3914770843643103,-0.029395077809936332,0.7172801507893434,1.6417607522468147,18.002680964311907,0.20000028610229492,0.3276947720897194,-0.0570001125335704,-0.821869449539224,0.7078692244720832,-0.43943478103639766,0.32543455596925686,0.7649998664855966,16.759778619804695,-53.61438123255245,0.382434668502827,11,0.3074998855590829,0.012500047683716708,0.908750295639039,1.3250002861022958,0.9900002479553214,2,0.08608420024593078,-2.714271441676325,7.735000133514403,42.99904634749569,7.894999980926514,-9.250005960470162,7.960000038146973,0.08608420024593078
7510,2002-11-14,7.744999885559082,7.925000190734862,7.699999809265138,7.7249999046325675,449000.0,0.0025889943266563797,-5.428566562898185,-1.3333439298089258,55.128198231154904,70.37858342557224,0.37483891022283444,-0.0005951597796798325,0.653467119046212,1.5817015011109028,15.84659624644566,0.2250003814697248,0.3718496258855861,-0.06800012588500959,-0.7682811569999952,0.632280905229976,-0.41814064144250196,0.2821403896724828,0.726699886322022,28.81356480134474,-39.74361845285438,0.35014051555749276,11,0.28749990463256836,-0.0074999332427978516,0.8262503147125244,1.2425003051757812,0.9750003814697266,3,0.09425442307258991,3.7058605736595767,7.7249999046325675,-2.714271441676325,7.735000133514403,42.99904634749569,7.894999980926514,0.09425442307258991
7511,2002-11-15,7.760000228881836,7.7750000953674325,7.625,7.630000114440918,655600.0,0.0019367777332990332,-1.142853250318471,6.500011920940035,52.054800963079764,66.55904187727977,0.3373059660654807,0.03212545470319128,0.5915068620763453,1.5275997948998565,13.728598395516741,0.15000009536743253,0.43206978037437516,-0.08224978446960485,-0.7160392540068656,0.5515396850676559,-0.39914451923823435,0.23464495029902555,0.6937655437469488,52.85720513784668,-12.451099956642679,0.31689473476863034,11,0.27249956130981445,-0.022500276565551758,0.8112499713897705,1.2274999618530273,1.0199995040893555,4,0.11082469475663492,-5.428566562898185,7.744999885559082,3.7058605736595767,7.7249999046325675,-2.714271441676325,7.735000133514403,0.11082469475663492
7512,2002-11-18,7.619999885559082,7.824999809265138,7.574999809265138,7.760000228881836,878400.0,-0.01804128082389589,-1.1739083562422163,-1.0769247698345743,49.479167572118435,62.100900469732245,0.39675029767416525,0.19761558303433358,0.6817910705444881,1.6252918218185783,12.179905416879425,0.25,0.44182017000974483,-0.23200011253356934,-0.8444017087256892,0.38040148365855053,-0.5382009106296284,0.0742006855624906,0.8161905678024297,12.857150642230645,-48.65440488202112,0.3062007980960598,11,0.41249990463256836,0.04999995231628418,0.9350001811981201,1.3050003051757812,1.0799999237060565,0,0.13845148569820132,-1.142853250318471,7.760000228881836,-5.428566562898185,7.744999885559082,3.7058605736595767,7.7249999046325675,0.13845148569820132
7513,2002-11-19,7.679999828338622,7.679999828338622,7.5900001525878915,7.605000019073486,593400.0,0.007874008357040552,1.3999974568620315,-0.5357116095939337,45.35211774617132,57.149916084514345,0.26507896888962446,0.16954194212037876,0.5778723807111783,1.5213062160276936,11.371084590666289,0.08999967575073065,0.397119425833111,-0.1867501497268682,-0.7650532358252997,0.3915529363715633,-0.4759016927760831,0.10240139332234754,0.7389668121409629,29.999972752191734,-25.542456343152427,0.2891515430492156,11,0.3425002098083505,-0.009999990463255948,0.45750021934509366,0.8075003623962411,1.0499997138977042,1,0.13932294213251906,-1.1739083562422163,7.619999885559082,-1.142853250318471,7.760000228881836,-5.428566562898185,7.744999885559082,0.13932294213251906
7514,2002-11-20,7.675000190734862,7.739999771118164,7.610000133514403,7.675000190734862,594400.0,-0.0006509944942071355,1.000007336003625,0.0,40.90910535869258,53.3903828699758,0.1625414692883984,0.19642627636645926,0.5378284723161864,1.4803276986681437,10.396770422534228,0.12999963760376065,0.2970105352768595,-0.19924979209899973,-0.7625882767353511,0.36408869253735077,-0.4809190344171741,0.08241945021917552,0.727087113120434,28.571506422307962,-22.711213438310097,0.28166924231817525,11,0.19499969482421964,0.007499694824219638,0.3849997520446786,0.7749998569488534,1.119999885559083,2,0.13876215686208737,1.3999974568620315,7.679999828338622,-1.1739083562422163,7.619999885559082,-1.142853250318471,7.760000228881836,0.13876215686208737
7515,2002-11-21,7.744999885559082,7.7750000953674325,7.5999999046325675,7.690000057220459,625000.0,0.009120481183664708,2.0434750158599684,100.0,37.69967739615924,50.45522618612639,0.03334086584642293,0.15027689276520562,0.43153534972532626,1.3678028761361247,9.476412278899687,0.17500019073486506,0.19388688048339286,-0.13950009346008319,-0.6843892549517498,0.40538906803158437,-0.4119446742059161,0.1329444872857506,0.6405456684044104,68.00003051757777,21.93458136243227,0.2724445807458337,11,0.005000114440917969,-0.0625,0.23874998092651367,0.7050001621246338,1.0550003051757812,3,0.1252421280002105,1.000007336003625,7.675000190734862,1.3999974568620315,7.679999828338622,-1.1739083562422163,7.619999885559082,0.1252421280002105
7516,2002-11-22,7.829999923706055,7.8499999046325675,7.6500000953674325,7.7249999046325675,1073200.0,0.010974827553640099,1.7586184217016934,1.9090972143953413,29.347853128740525,46.68484989858093,-0.08050490541674282,0.09246374954622727,0.3135439109350422,1.2430546743620496,8.308262158728166,0.19999980926513494,0.06988603081819544,-0.06875004768371618,-0.5906784090524813,0.4531783136850489,-0.3297142283680987,0.19221413300066637,0.53933471536347,92.72728218519683,50.286207194567666,0.26096418068438276,11,-0.07999992370605469,-0.12000012397766113,0.11750006675720215,0.6200001239776611,1.244999885559082,4,0.11366543448208666,2.0434750158599684,7.744999885559082,1.000007336003625,7.675000190734862,1.3999974568620315,7.679999828338622,0.11366543448208666
7517,2002-11-25,8.149999618530272,8.199999809265138,7.8499999046325675,7.8499999046325675,616800.0,0.04086841608457603,-1.3333349227920748,2.857139613353222,44.89164434046217,45.51588031116202,-0.40289799377764,-0.2012303383058347,-0.03898800256187762,0.8827681737272588,7.650193220768542,0.3699998855590838,-0.005755100681582803,0.22799966335296418,-0.29526334668271836,0.7512626733886458,-0.033631841664876205,0.48963116837080545,0.20344832394316548,91.80324280718044,51.86249774084697,0.26163150501784094,11,-0.26249980926513317,-0.35499978065490545,-0.2699997425079328,0.30000042915344416,1.0350008010864276,0,0.07730063115690444,1.7586184217016934,7.829999923706055,2.0434750158599684,7.744999885559082,1.000007336003625,7.675000190734862,0.07730063115690444
7518,2002-11-26,8.149999618530272,8.199999809265138,8.079999923706055,8.149999618530272,637600.0,0.0,1.3999885559517238,0.0,39.04107396789247,43.76707096716348,-0.3775421908147827,-0.16976746385028196,-0.0631643558107573,0.8474213637382899,6.9565614196905114,0.11999988555908381,-0.043833156212159,0.20249967575073047,-0.3125424079774941,0.717541759478955,-0.055021366113381376,0.4600207176148432,0.18787936127900018,91.6666335529693,56.53320634746791,0.2575210418641125,11,-0.26249980926513317,-0.24249982833862127,-0.2699997425079328,0.30000042915344416,1.450000762939455,1,0.06748468913843353,-1.3333349227920748,8.149999618530272,1.7586184217016934,7.829999923706055,2.0434750158599684,7.744999885559082,0.06748468913843353
7519,2002-11-27,8.244999885559082,8.369999885559082,8.159999847412111,8.274999618530272,596600.0,0.011656475027656876,-1.1000023841880844,-100.0,54.06501575112669,43.64893958049368,-0.4369761097859106,-0.245870113808639,-0.18415336665049686,0.7238143893823334,6.928274621233454,0.22000026702881037,-0.07457881717831683,0.2774999380111698,-0.2516552146239466,0.8066550906462853,0.012922361693611606,0.542077514328728,-0.6700000762939444,83.76623336411102,48.63869010371894,0.2645775763175578,11,-0.27250003814697266,-0.33750009536743164,-0.3712499141693124,0.2050001621246338,0.9849996566772461,2,0.05882348858812114,1.3999885559517238,8.149999618530272,-1.3333349227920748,8.149999618530272,1.7586184217016934,7.829999923706055,0.05882348858812114
7520,2002-11-29,8.229999542236326,8.300000190734862,8.154999732971191,8.229999542236326,173400.0,-0.0018193260801651068,1.0714159207639968,-0.0,62.7358206229289,44.835719542699145,-0.3865985949891728,-0.2221774735597517,-0.18763123046779562,0.7164567442812011,7.642938405215857,0.1450004577636701,-0.0748369729871392,0.24974961280822594,-0.29229779840378534,0.7917970240202372,-0.021274092797780142,0.520773318414232,-0.6390997314453095,80.55550220570336,39.29153103244842,0.2710237056060057,11,-0.257499694824217,-0.2724995613098127,-0.35624957084655673,0.22000050544738947,0.8200006484985369,4,0.06865134453021993,-1.1000023841880844,8.244999885559082,1.3999885559517238,8.149999618530272,-1.3333349227920748,8.149999618530272,0.06865134453021993
7521,2002-12-02,8.090000152587889,8.404999732971191,8.029999732971191,8.354999542236326,399200.0,-0.017010862385831382,1.0547958090559724,-100.0,58.590317808884365,45.84806956900647,-0.21776643666053186,-0.08993968514577055,-0.06586118906249361,0.8326579005432873,8.306620059554698,0.375,-0.07473652275935816,0.11175022125243927,-0.4282620836234763,0.6517625261283548,-0.1582559311855185,0.38175637369039706,-0.48351834030151064,43.243301295021155,-1.2874115511123563,0.2700061524379576,12,-0.09250020980834783,-0.13250017166137518,-0.441250205039978,0.35999989509582697,0.930000305175783,0,0.08776267302292373,1.0714159207639968,8.229999542236326,-1.1000023841880844,8.244999885559082,1.3999885559517238,8.149999618530272,0.08776267302292373
7522,2002-12-03,8.324999809265138,8.324999809265138,8.024999618530272,8.050000190734862,375600.0,0.029048164677979216,1.1818225955236177,-1.0377367996775628,74.3801607296478,49.07340767828164,-0.3824653982832231,-0.34872557422483297,-0.31351152270395666,0.5792162175466888,8.236258444921225,0.30000019073486683,-0.06964339839748046,0.3504998683929461,-0.17810197268524952,0.8791017094711417,0.0861989478538483,0.6148007889320439,-0.6865772801513677,78.94739483861633,28.13208345687299,0.2643009205390976,12,-0.3224999904632586,-0.32999992370605646,-0.6762498617172277,0.12500023841857733,0.6649999618530256,1,0.09009009215415253,1.0547958090559724,8.090000152587889,1.0714159207639968,8.229999542236326,-1.1000023841880844,8.244999885559082,0.09009009215415253
7523,2002-12-04,8.074999809265138,8.239999771118164,8.050000190734862,8.050000190734862,889600.0,-0.030030030718050882,-14.200198367282638,0.09090782985040605,62.06896778519566,51.42450350344864,-0.07883233323792638,-0.12398439972798325,-0.07433118190277632,0.8066583073140148,8.162094401202193,0.274999618530277,-0.06204372772165101,0.11249985694885467,-0.3939895630874606,0.618989276985169,-0.14074485306930207,0.3657445669670123,-0.4059141919970708,13.157940967578465,-40.23162854076254,0.25324471001815735,12,-0.07249999046325861,-0.05250000953674494,-0.4199998378753689,0.3750002384185773,0.8050003051757795,2,0.1374613791418251,1.1818225955236177,8.324999809265138,1.0547958090559724,8.090000152587889,1.0714159207639968,8.229999542236326,0.1374613791418251
7524,2002-12-05,8.135000228881836,8.199999809265138,8.010000228881836,8.060000419616701,283000.0,0.007430392697700627,-1.1714214091476545,3.0000381475542444,63.08726185340548,54.245346220920446,-0.07456057574118091,-0.22173760431693879,-0.14967399769643563,0.7296486976196377,7.785365737040936,0.18999958038330256,-0.03386717771648051,0.1892502784729002,-0.26615314120207145,0.6446536981478719,-0.038451431364585176,0.4169519883103856,-0.4364780469856431,31.6456093503659,-23.826021743294394,0.2277017098374857,12,-0.10750031471252441,-0.10250043869018555,-0.4800002574920663,0.3149998188018799,0.7749996185302734,3,0.18008606163115704,-14.200198367282638,8.074999809265138,1.1818225955236177,8.324999809265138,1.0547958090559724,8.090000152587889,0.18008606163115704
7525,2002-12-06,8.25,8.25,8.015000343322754,8.135000228881836,298200.0,0.014136418916114835,3.0869586850878212,1.533334181046029,65.40880559729129,58.252118717426086,-0.12336603994000761,-0.3462185482207367,-0.2825423755744936,0.5989341343071999,8.268810519891888,0.2349996566772461,0.005655005419438197,0.29900007247924787,-0.16833940458256258,0.7663395495410583,0.0653303339483422,0.5326698110101535,-0.523218716060807,60.75951200786118,4.752397885293462,0.23366973853090542,12,-0.12250018119812012,-0.2175002098083496,-0.5512501001358041,0.20000004768371582,0.49499988555908203,4,0.11878782330137305,-1.1714214091476545,8.135000228881836,-14.200198367282638,8.074999809265138,1.1818225955236177,8.324999809265138,0.11878782330137305
7526,2002-12-09,8.295000076293945,8.375,8.149999618530272,8.175000190734862,550600.0,0.005454554702296388,-1.6470472739103992,1.043479342543926,72.57527334430533,61.32807749563088,-0.10668869953859428,-0.38455054839166714,-0.33864779440759296,0.5410358158942117,9.046907805853996,0.22500038146972834,0.059866767809261034,0.3272501468658451,-0.16480745277569397,0.8193077465073841,0.08122134704507644,0.5732789466866146,-0.5410900543934725,78.08219893919996,15.93047744726833,0.2460287998207694,12,-0.08750009536743164,-0.2625002861022949,-0.49000000953674405,0.1549999713897705,0.46000003814697266,0,0.09101869891461623,3.0869586850878212,8.25,-1.1714214091476545,8.135000228881836,-14.200198367282638,8.074999809265138,0.09101869891461623
7527,2002-12-10,8.300000190734862,8.350000381469728,8.210000038146973,8.310000419616701,358400.0,0.0006027865455004999,2.111113465858434,-0.08333532015674901,71.5278037628435,64.93771413951434,-0.09853569231954218,-0.37698138612973064,-0.3550853110218224,0.5287039197415933,9.670217092647773,0.14000034332275568,0.11960594528812862,0.3120002508163431,-0.20036673507887492,0.824367236711562,0.05581675786873319,0.5681837437639521,-0.5200465803915595,79.45209416559929,12.686734889906248,0.2561834929476094,12,-0.09250020980834783,-0.2675004005432111,-0.4312502145767203,0.14999985694885432,0.30000019073486683,1,0.08674701813049768,-1.6470472739103992,8.295000076293945,3.0869586850878212,8.25,-1.1714214091476545,8.135000228881836,0.08674701813049768
7528,2002-12-11,8.420000076293945,8.420000076293945,8.244999885559082,8.300000190734862,462200.0,0.014457817204996948,1.9166726271368286,-11.999713904249205,73.95499023326695,67.14771130419658,-0.19691613900083915,-0.4669735103184198,-0.5035784159494394,0.40478986632714253,10.170282469853307,0.17500019073486328,0.19297214946255892,0.3977501392364502,-0.1345979124870169,0.9300981909599173,0.13157611337471664,0.6639241650981837,-0.615044621045528,100.0,27.230061076169562,0.26617402586173367,12,-0.2049999237060547,-0.3875002861022949,-0.4650000333786011,0.029999971389770508,0.17500019073486328,2,0.0676959251376994,2.111113465858434,8.300000190734862,-1.6470472739103992,8.295000076293945,3.0869586850878212,8.25,0.0676959251376994
7529,2002-12-12,8.390000343322754,8.5,8.369999885559082,8.399999618530272,347200.0,-0.0035629136222521396,-4.199984741269145,-0.0833273728631554,71.28715239658763,68.09785927904755,-0.16112955249933592,-0.4053833945662113,-0.4952708766392284,0.44064071500560686,10.463330914627525,0.13000011444091797,0.22052092978312032,0.3345003843307488,-0.20272349905575737,0.871724267717255,0.06588844263749571,0.6031123260240019,-0.548142210811605,77.3196423620465,3.783322782772231,0.26861194169325314,12,-0.13500022888183594,-0.35250043869018555,-0.4100002050399789,0.059999704360961914,0.1599998474121076,3,0.058402830878086176,1.9166726271368286,8.420000076293945,2.111113465858434,8.300000190734862,-1.6470472739103992,8.295000076293945,0.058402830878086176
7530,2002-12-13,8.475000381469728,8.520000457763674,8.385000228881836,8.425000190734862,360600.0,0.010131112594604641,-1.0769247698346016,-5.0003814973784495,71.28715239658766,69.50861867768126,-0.23213267209241017,-0.45628339654601824,-0.5962645841629444,0.34975076872540356,11.268567763350289,0.1350002288818377,0.26209245370654344,0.3830003976821921,-0.1644954137586172,0.9304962091230013,0.10925249196178655,0.6567483034025967,-0.5804908995594715,87.83784480403337,16.03799300744889,0.27374790572040486,12,-0.21000003814697443,-0.42750024795532227,-0.5337504148483294,-0.02500033378601252,0.11499977111816051,4,0.05132736830236495,-4.199984741269145,8.390000343322754,1.9166726271368286,8.420000076293945,2.111113465858434,8.300000190734862,0.05132736830236495
7531,2002-12-16,8.619999885559082,8.619999885559082,8.435000419616701,8.475000381469728,614200.0,0.017109085258142143,1.551725498707578,2.899979019244833,67.53733388086607,68.74830458337217,-0.3286014383260287,-0.562384133629676,-0.751389285517102,0.19517391342871804,12.029168003071439,0.18499946594238104,0.27620601686688406,0.48499991893768346,-0.08723494090276596,1.0572347787781338,0.19888248901745875,0.7711173488579082,-0.6629413060634839,100.0,29.460999749288817,0.286117429920225,12,-0.30499982833862305,-0.5225000381469727,-0.6850000619888306,-0.1699998378753662,-0.2349996566772461,0,0.014501160285327774,-1.0769247698346016,8.475000381469728,-4.199984741269145,8.390000343322754,1.9166726271368286,8.420000076293945,0.014501160285327774
7532,2002-12-17,8.675000190734862,8.75,8.550000190734862,8.550000190734862,398600.0,0.006380545928767356,-2.199996948242216,0.8620719138664825,68.81723149956619,69.49811166274668,-0.3673654937493005,-0.5631678467599066,-0.818663470468266,0.12970115443823538,12.835240253743352,0.1999998092651385,0.2837737965510403,0.4872502088546735,-0.07957369710245032,1.0540741148117974,0.20383825587611248,0.7706621618332354,-0.6383886545116457,85.14855598633473,16.568155215498777,0.28341195297856175,12,-0.29500007629394354,-0.5125002861022931,-0.7737503051757795,-0.32500004768371404,-0.2849998474121076,1,0.009221893019840888,1.551725498707578,8.619999885559082,-1.0769247698346016,8.475000381469728,-4.199984741269145,8.390000343322754,0.009221893019840888
7533,2002-12-18,8.75,8.755000114440918,8.649999618530272,8.659999847412111,432800.0,0.008645510964396363,1.1000019073413925,0.7200012207031108,68.36365326181112,70.08437737479176,-0.3760979873505441,-0.5838290014594758,-0.8958085268011136,0.04647474919035588,13.690253605809783,0.10500049591064631,0.3108877421898981,0.5087500095367439,-0.058272539503013476,1.0757725585765021,0.2252387350168643,0.7922612840566226,-0.6135140788480342,98.70126974847784,30.71816201005585,0.28351127451987906,12,-0.36499977111816406,-0.5850000381469727,-0.817500114440918,-0.44249987602233887,-0.13500022888183594,2,-0.01714281354631675,-2.199996948242216,8.675000190734862,1.551725498707578,8.619999885559082,-1.0769247698346016,8.475000381469728,-0.01714281354631675
7534,2002-12-19,8.739999771118164,8.765000343322754,8.640000343322754,8.715000152587889,575200.0,-0.0011428833007812722,2.3332994252581254,0.27777306828299053,68.61316155116296,70.44041692522194,-0.3031310061227437,-0.5164282887176377,-0.8724785982026306,0.03780791021146257,14.816272339654727,0.125,0.29782755951910644,0.44549980163574254,-0.09712452620228085,0.9881241294737659,0.17418763771673085,0.7168119655547542,-0.5045515790399655,93.42090403278631,25.91161589784538,0.2713121639190117,12,-0.2824997901916504,-0.5699996948242188,-0.8237498998641968,-0.43249964714050293,-0.16499996185302557,3,-0.016590332710135103,1.1000019073413925,8.75,-2.199996948242216,8.675000190734862,1.551725498707578,8.619999885559082,-0.016590332710135103
7535,2002-12-20,8.715000152587889,8.784999847412111,8.625,8.784999847412111,312800.0,-0.00286036832779879,3.571444141689192,-2.8000305180437364,74.90041505757759,70.69876600447441,-0.2293534833673636,-0.4374615471556531,-0.855119584591387,0.04300721707744337,16.15260205153712,0.15999984741211115,0.3199442365028613,0.37200016975402583,-0.13612757037606293,0.8801279098841146,0.11793629968898145,0.6260640398190702,-0.3842325732856704,80.00005449576331,9.032098773620447,0.25406387006504433,12,-0.21750020980834783,-0.535000324249264,-0.8300002813339216,-0.4075000286102277,-0.2399997711181605,4,-0.018932869645909456,2.3332994252581254,8.739999771118164,1.1000019073413925,8.75,-2.199996948242216,8.675000190734862,-0.018932869645909456
7536,2002-12-23,8.720000267028809,8.729999542236326,8.635000228881836,8.699999809265138,234400.0,0.0005737365867326538,3.7500834485721706,-0.2857220708446468,69.26832218386835,70.44771249569939,-0.18743858496593546,-0.3924894915067618,-0.8517407743569727,0.02035007836553504,17.833107358944144,0.09499931335449041,0.3389087051931092,0.3325002670288093,-0.14118087698850346,0.8061814110461221,0.09565969502015292,0.5693408390374657,-0.29838623410461196,72.340563683217,2.283557308767172,0.2368405720086563,12,-0.2050004005432129,-0.5400004386901838,-0.8350003957748413,-0.41250014305114746,-0.17500019073486328,0,-0.014908269548163156,3.571444141689192,8.715000152587889,2.3332994252581254,8.739999771118164,1.1000019073413925,8.75,-0.014908269548163156
7537,2002-12-24,8.779999732971191,8.899999618530273,8.720000267028809,8.75,180000.0,0.0068806724891106175,-3.0000211929512246,1.4999523173756815,92.21561058065676,72.47667031207602,-0.19242534258506616,-0.42464258500115193,-0.8852440784430042,-0.05218695267415541,19.02012023777493,0.17999935150146484,0.3476610858669815,0.36099972724914586,-0.12966690336953945,0.8516663578678321,0.11566641193980232,0.6063330425584894,-0.2857085371494126,56.36361744775591,-20.027763192841654,0.245333315309343,12,-0.14499998092651367,-0.5425000190734863,-0.8949998617172241,-0.4724996089935303,-0.1399993896484375,1,-0.04498855536476032,3.7500834485721706,8.720000267028809,3.571444141689192,8.715000152587889,2.3332994252581254,8.739999771118164,-0.04498855536476032
7538,2002-12-26,8.699999809265138,8.824999809265137,8.694999694824219,8.774999618530272,238400.0,-0.009111608899671442,-2.058824849375624,-2.5000158947132998,83.04096567770665,73.7826495655337,-0.07658423412016369,-0.31760933192616925,-0.7723613408633749,0.01659898246324154,20.20842962819404,0.13000011444091797,0.34196281428425124,0.25349979400635014,-0.23533446855463502,0.7423340565673362,0.00908266272585756,0.4979169252868427,-0.1245669289016611,27.272695746260506,-52.515871445114925,0.24441713128049292,12,-0.05749988555908381,-0.45499992370605646,-0.8487499952316302,-0.42499995231628596,-0.1399993896484375,3,-0.03563212330329568,-3.0000211929512246,8.779999732971191,3.7500834485721706,8.720000267028809,3.571444141689192,8.715000152587889,-0.03563212330329568
7539,2002-12-27,8.729999542236326,8.789999961853027,8.670000076293945,8.699999809265138,365400.0,0.003448245244699777,-1.6666878596178911,-0.3999974568619936,81.1688601217237,74.88061709054882,-0.05954495919103309,-0.32613206077826895,-0.7637771901093231,-0.02702904250795335,20.907524524119314,0.11999988555908203,0.342104099779041,0.2592495441436746,-0.23557916484411479,0.754078253131464,0.01183518964977992,0.5066638986375693,-0.08965331423948975,38.18170468653484,-42.195740786426015,0.2474143544938948,12,-0.06249952316284002,-0.47999978065490545,-0.8837496042251569,-0.4549996852874738,-0.1949996948242152,4,-0.013172941254095738,-2.058824849375624,8.699999809265138,-3.0000211929512246,8.779999732971191,3.7500834485721706,8.720000267028809,-0.013172941254095738
7540,2002-12-30,8.795000076293945,8.805000305175781,8.710000038146973,8.739999771118164,263400.0,0.007445651485219695,1.533314683891969,1.833359824522581,81.6456093503659,76.44820325382658,-0.08312103187303066,-0.36536638625526763,-0.792027994787901,-0.10629644879561084,21.68293511427463,0.0950002670288086,0.32889544688113403,0.2960000514984138,-0.20542516870732008,0.7974252717041477,0.045287441395547745,0.5467126616012798,-0.125,60.37743997236138,-19.452165786798027,0.2507126101028668,12,-0.07000017166137695,-0.5450003147125244,-1.0187501907348633,-0.5499999523162842,-0.2300004959106463,0,-0.025014242765249772,-1.6666878596178911,8.729999542236326,-2.058824849375624,8.699999809265138,-3.0000211929512246,8.779999732971191,-0.025014242765249772
7541,2002-12-31,8.800000190734863,8.930000305175781,8.75,8.774999618530272,345400.0,0.0005685178394023715,-3.8000203451038237,0.4545533361076755,81.64560935036593,77.8735785705821,-0.06694270371386324,-0.33144093770842176,-0.7610744804770082,-0.126477560631308,23.147103047618085,0.18000030517578125,0.3259436800218527,0.26550016403198207,-0.21405986374533903,0.7450601918093032,0.02572015014332152,0.5052801779206426,-0.13000011444091797,50.0,-28.643155578938106,0.23978001388866027,12,-0.022500038146972656,-0.5099999904632568,-1.0837502479553223,-0.6125004291534424,-0.4200000762939453,1,-0.03693179570692662,1.533314683891969,8.795000076293945,-1.6666878596178911,8.729999542236326,-2.058824849375624,8.699999809265138,-0.03693179570692662
7542,2003-01-02,9.074999809265137,9.074999809265137,8.8100004196167,8.84000015258789,395800.0,0.031249955973842836,1.2553172493557616,9.399771123401964,84.65611669356133,79.68385228522102,-0.3120509008199477,-0.5769521330900584,-1.00424314499684,-0.41409547690888715,24.86123577405324,0.27499961853027344,0.32553972334876136,0.5029997825622559,-0.022661569298804807,1.0286611344233165,0.24016910663172553,0.7658304584927862,-0.36499977111816406,100.0,23.064516331913453,0.2628306759305299,1,-0.22499990463256836,-0.6124999523162842,-1.34499990940094,-0.9599997997283936,-0.5249996185302752,3,-0.05840217565956174,-3.8000203451038237,8.800000190734863,1.533314683891969,8.795000076293945,-1.6666878596178911,8.729999542236326,-0.05840217565956174
7543,2003-01-03,9.1850004196167,9.204999923706056,9.050000190734863,9.074999809265137,466600.0,0.012121279632343107,1.0666683620919601,0.46808838747641174,88.78050595930368,81.92466833056999,-0.39544263642627087,-0.6319298605692971,-1.0791887837035805,-0.5385180841497004,26.787573056300474,0.15499973297119318,0.33004506370791553,0.5575003623962402,0.01855899895701718,1.0964417258354633,0.2880296806766296,0.8269710441158509,-0.4350004196166992,96.2617738703855,18.57452723369454,0.2694706817196115,1,-0.2700004577636719,-0.5775003433227539,-1.3437505960464469,-1.1625006198883057,-0.7400007247924805,4,-0.05933587930273487,1.2553172493557616,9.074999809265137,-3.8000203451038237,8.800000190734863,1.533314683891969,8.795000076293945,-0.05933587930273487
7544,2003-01-06,9.600000381469727,9.6850004196167,9.1899995803833,9.1899995803833,826200.0,0.04518235633029466,-1.414633522284534,3.7272593286170066,91.51292915358735,83.77050323012662,-0.755021052985521,-0.9818902733374255,-1.4581019851697246,-0.9620008011956465,29.319499691978013,0.5,0.33964846915431046,0.8992503166198738,0.25434085006956053,1.544159783170187,0.5767955833447171,1.2217050498950304,-0.7899999618530273,91.28205078044763,14.264159220701515,0.3224547332751563,1,-0.440000057220459,-0.752500057220459,-1.7025005817413321,-1.577500581741333,-1.3350000381469727,0,-0.10833332505491056,1.0666683620919601,9.1850004196167,1.2553172493557616,9.074999809265137,-3.8000203451038237,8.800000190734863,-0.10833332505491056
7545,2003-01-07,9.229999542236328,9.604999542236328,9.21500015258789,9.600000381469727,5223200.0,-0.03854175255530068,1.0526328998288401,-0.9024393080524845,69.30377588424574,83.77444253016856,-0.34004438955505556,-0.5636020709483418,-1.056053361314742,-0.6032792355876033,31.80578385485946,0.3899993896484375,0.33826841436375155,0.48024950027465785,-0.16936147293316495,1.1298604734824806,0.15544401367074734,0.8050549868785684,-0.2449991226196282,51.33682639769324,-21.833213262014745,0.3248054866039111,1,-0.05249929428100586,-0.38249921798706055,-1.2899997234344482,-1.219999551773073,-0.9749994277954102,1,-0.07529791216607429,-1.414633522284534,9.600000381469727,1.0666683620919601,9.1850004196167,1.2553172493557616,9.074999809265137,-0.07529791216607429
7546,2003-01-08,9.050000190734863,9.170000076293944,9.03499984741211,9.050000190734863,843200.0,-0.019501555842748486,-7.999809269502075,-0.0,60.997067940768204,80.30571557018094,-0.12104050423807422,-0.34165677837212627,-0.845598270782622,-0.4358800144872923,33.5706537113513,0.19499969482421875,0.3343285424779854,0.2625001430511471,-0.36314896667079566,0.8881492527730899,-0.050324411809825165,0.5753246979121194,0.6350002288818359,27.42854527064732,-42.39935010571176,0.3128245548609715,1,0.12750005722045898,-0.2024998664855957,-1.0850002765655518,-1.0400002002716082,-0.5250005722045916,2,-0.05359122653368498,1.0526328998288401,9.229999542236328,-1.414633522284534,9.600000381469727,1.0666683620919601,9.1850004196167,-0.05359122653368498
7547,2003-01-09,9.020000457763672,9.1850004196167,8.949999809265137,9.050000190734863,529200.0,-0.0033148875512626352,-1.764696312668645,-100.0,58.13254465609123,77.5381132344459,-0.05969393203030293,-0.2687285818382996,-0.7893767715851361,-0.4167868843231126,35.250644077896204,0.2350006103515625,0.32562285836356253,0.19650039672851527,-0.3928444940374014,0.7858452874944319,-0.09817204865444396,0.4911728421114745,0.6519999504089355,9.523889846166622,-54.31149382989547,0.2946724453829585,1,0.1574997901916504,-0.1725001335144043,-1.0425004959106445,-1.0100004673004168,-0.49000072479248047,3,-0.07095347126860674,-7.999809269502075,9.050000190734863,1.0526328998288401,9.229999542236328,-1.414633522284534,9.600000381469727,-0.07095347126860674
7548,2003-01-10,8.989999771118164,9.039999961853027,8.904999732971191,9.020000457763672,378200.0,-0.003326018306316847,2.85716621253406,1.0000317894268367,57.44047483889719,74.9016259807985,0.017622493244216386,-0.20431054210645527,-0.7315115843881141,-0.3996545375338538,36.679427737176056,0.13500022888183594,0.33157983252416656,0.13799972534179616,-0.4236651090583141,0.6996645597419064,-0.1428326918582581,0.4188321425418504,0.6531206130981442,10.89743119490396,-47.16336433766919,0.28083241720005475,1,0.20750045776367188,-0.14249944686889648,-0.9912499189376831,-0.979999780654909,-0.41499996185302557,4,-0.048943224870469204,-1.764696312668645,9.020000457763672,-7.999809269502075,9.050000190734863,1.0526328998288401,9.229999542236328,-0.048943224870469204
7549,2003-01-13,8.880000114440918,9.050000190734863,8.875,9.039999961853027,417200.0,-0.012235779697196247,-1.058824849375624,5.333206179668129,54.67421897330636,71.90480482779189,0.16889887319879193,-0.05873024861600484,-0.6009598985069289,-0.30313383013618633,37.84614381652157,0.17500019073486328,0.3122779943611125,0.003500080108642223,-0.5143508178495093,0.5213509780667938,-0.25542536887043354,0.262425529087718,0.7188330307006829,0.6849476131999059,-52.34518147439368,0.2589254489790759,1,0.33750009536743164,-0.03249979019165039,-0.8675003051757812,-0.8700001239776629,-0.4200000762939453,0,-0.048986533109305785,2.85716621253406,8.989999771118164,-1.764696312668645,9.020000457763672,-7.999809269502075,9.050000190734863,-0.048986533109305785
7550,2003-01-14,8.90999984741211,8.944999694824219,8.854999542236328,8.875,419800.0,0.0033783482640281637,-1.399979655154875,-0.21874925494122976,55.30725096179923,68.97832056239558,0.1753693143024524,-0.057413594249904776,-0.6138261978672777,-0.3508062062518267,38.96370417904495,0.09000015258789062,0.3093414058975039,0.011749839782714488,-0.47040855609771626,0.49390823566314523,-0.2293293581575,0.252829037722929,0.630926646118164,16.666714831908124,-32.51954195961602,0.2410791979402151,1,0.33750057220458984,-0.05999946594238281,-0.8799999952316284,-0.8999998569488543,-0.21000003814697088,1,-0.07239051797253337,-1.058824849375624,8.880000114440918,2.85716621253406,8.989999771118164,-1.764696312668645,9.020000457763672,-0.07239051797253337
7551,2003-01-15,8.744999885559082,8.930000305175781,8.744999885559082,8.904999732971191,426000.0,-0.018518514554290544,-1.3125074505877024,-4.571444141689374,49.07652139954063,65.0250321963933,0.37073362121863696,0.12377733932197188,-0.438253746624774,-0.20597497868621062,39.56887162597295,0.18500041961669922,0.30691808839089063,-0.1595001220703125,-0.6295607303445347,0.31056048620390975,-0.3945304262074245,0.07553018206679951,0.7273339128417966,0.0,-46.28403931842853,0.23503030413711132,1,0.4700002670288086,0.1725001335144043,-0.6650000810623169,-0.734999895095827,-0.08500003814697088,2,-0.056031992856548474,-1.399979655154875,8.90999984741211,-1.058824849375624,8.880000114440918,2.85716621253406,8.989999771118164,-0.056031992856548474
7552,2003-01-16,8.755000114440918,8.824999809265137,8.680000305175781,8.75,541600.0,0.0011435367653176431,1.0,-0.031250745058770235,51.50685704610865,60.88351565048272,0.34706551291011856,0.12656695779897653,-0.4460515234650835,-0.23349629391439208,39.66542191908438,0.14499950408935547,0.29963326545775537,-0.15349988937378,-0.6166483107616756,0.3096485320141156,-0.3850741000677278,0.07807432132016778,0.6300536144189444,20.270224989883317,-27.244677494613896,0.23157421069394785,1,0.42750024795532227,0.19250011444091797,-0.6350002288818359,-0.7450001239776629,-0.15499973297118963,3,-0.026270758755476464,-1.3125074505877024,8.744999885559082,-1.399979655154875,8.90999984741211,-1.058824849375624,8.880000114440918,-0.026270758755476464
7553,2003-01-17,8.600000381469728,8.824999809265137,8.585000038146973,8.824999809265137,282000.0,-0.017704138314690088,1.1333367241839707,-44.99885561701281,46.66668948963292,55.900600132265566,0.4585809907327505,0.28433069140637635,-0.2878648145784961,-0.09997093234718513,39.56666254998813,0.23999977111816406,0.28875873684709674,-0.30099964141845525,-0.7795567837166093,0.1775575008796988,-0.5402782125675323,-0.06172107026937823,0.6863458680743619,3.2258792259042193,-43.59130732388749,0.23927857114907727,1,0.49499940872192205,0.3649997711181623,-0.4800004959106463,-0.5900003910064733,-0.11500072479248225,4,-0.008139609929479374,1.0,8.755000114440918,-1.3125074505877024,8.744999885559082,-1.399979655154875,8.90999984741211,-0.008139609929479374
7554,2003-01-21,8.595000267028809,8.744999885559082,8.579999923706055,8.699999809265138,399000.0,-0.0005814086301313415,-1.4444397349496318,0.46666581895401893,44.7090007160125,53.167847335795216,0.34199417317780956,0.2929294732393153,-0.28466701735569266,-0.11413752020496659,39.42069703086709,0.16499996185302734,0.24624928687091874,-0.29874978065490687,-0.7917521793505582,0.19425261804074445,-0.5452509800027325,-0.05224858130708121,0.5791305886917435,4.109685679199435,-39.298873686474245,0.24650119934782538,1,0.28749990463256836,0.43249988555908203,-0.4712502956390381,-0.5850002765655535,-0.005000114440919745,1,-0.002326987451110818,1.1333367241839707,8.600000381469728,1.0,8.755000114440918,-1.3125074505877024,8.744999885559082,-0.002326987451110818
7555,2003-01-22,8.550000190734862,8.574999809265138,8.390000343322754,8.569999694824219,651600.0,-0.005235610808131286,11.333407508661276,0.1904722979110037,43.523317086283264,51.22631946307466,0.31334397329195873,0.34249421610481257,-0.231552004766451,-0.0870838602986943,38.853673402639124,0.2049999237060547,0.1818765300815528,-0.3354998588562026,-0.8462980318124647,0.17529831410005947,-0.5908989453343345,-0.08010077237807067,0.517187097223081,29.629603465723026,-12.410430833709018,0.2553990864781315,1,0.23750019073486506,0.4850001335144061,-0.40375018119811834,-0.5400002002716064,0.1350002288818395,2,-0.010526333401187138,-1.4444397349496318,8.595000267028809,1.1333367241839707,8.600000381469728,1.0,8.755000114440918,-0.010526333401187138
7556,2003-01-23,8.590000152587889,8.649999618530272,8.449999809265138,8.550000190734862,295800.0,0.004678358007099481,1.5000149012641788,-2.000047684898015,35.693230940446256,48.73306238355855,0.22487947216960968,0.3080494645713774,-0.25684088593453147,-0.14386214073850745,38.370786763829955,0.19999980926513317,0.05939442285941254,-0.28899989128112935,-0.8118322954869761,0.2338325129247174,-0.5504160933840527,-0.027583689178205972,0.3417497464430159,45.97702409400788,10.803044067704981,0.2614162021029234,1,0.13000011444091975,0.4475002288818377,-0.43374991416930975,-0.6650002002716047,0.09999942779541016,3,0.012805547697704034,11.333407508661276,8.550000190734862,-1.4444397349496318,8.595000267028809,1.1333367241839707,8.600000381469728,0.012805547697704034
7557,2003-01-24,8.385000228881836,8.489999771118164,8.385000228881836,8.439999580383299,854000.0,-0.023864949949307435,-2.8182101922976885,-1.3749850988245509,27.653625480899606,45.42341245489215,0.3691523645021988,0.5079843443995706,-0.0371132212360088,0.04235837768123929,37.19227730745274,0.2049999237060529,-0.01696945748854617,-0.47424983978271484,-1.0408395844191958,0.09233990485376609,-0.7575447121009553,-0.19095496746447438,0.43839975900743866,0.0,-26.312986570750773,0.28329487231824085,1,0.33249998092651367,0.6500000953674316,-0.17875027656555176,-0.510000467300415,0.19499969482421875,4,0.03279661431409964,1.5000149012641788,8.590000152587889,11.333407508661276,8.550000190734862,-1.4444397349496318,8.595000267028809,0.03279661431409964
7558,2003-01-27,8.390000343322754,8.484999656677246,8.199999809265138,8.385000228881836,1470800.0,0.0005963165538975801,1.923094228521386,-0.090912243588635,6.159422543338607,40.03287951822907,0.3018328363221112,0.5044315276799267,-0.02186577634606479,0.019774489394537298,36.20141104153567,0.2849998474121076,-0.07102146886490246,-0.4537497520446774,-1.0546076273713147,0.14710812328196,-0.7541786897079952,-0.15332081438135958,0.34571969276503367,34.862478432964366,16.07498756588371,0.3004289376633184,1,0.18249940872192383,0.5524997711181641,-0.11875033378601074,-0.5900003910064697,0.3449993133544922,0,0.0250298009003187,-2.8182101922976885,8.385000228881836,1.5000149012641788,8.590000152587889,11.333407508661276,8.550000190734862,0.0250298009003187
7559,2003-01-28,8.614999771118164,8.699999809265138,8.359999656677246,8.359999656677246,1011400.0,0.02681757074950264,-1.6666666666666805,50.99885561701316,25.10119769264628,36.67665137721208,0.03943723561104129,0.2849862557135019,-0.22326328440023957,-0.2235150839439033,35.30425138110344,0.3400001525878924,-0.11536496193356527,-0.22300033569336009,-0.8306047188006822,0.38460404741396204,-0.5268025272470211,0.08080185586030098,-0.41499996185302557,82.99999237060511,65.5071410794975,0.30380219155366084,1,-0.04999971389770508,0.3275003433227539,-0.3399996757507324,-0.8124997615814209,0.17500019073486328,1,-0.015089973058007966,1.923094228521386,8.390000343322754,-2.8182101922976885,8.385000228881836,1.5000149012641788,8.590000152587889,-0.015089973058007966
7560,2003-01-29,8.574999809265138,8.640000343322754,8.484999656677246,8.625,369200.0,-0.004643060117903386,2.8749746683037896,-0.19607909135447174,28.310471263466894,34.36931247320388,0.03008373234611028,0.3242855619410001,-0.1602843432076302,-0.20094617995110298,34.30560363448636,0.1550006866455078,-0.16126978276666115,-0.2520002841949438,-0.8707460117971912,0.36674544340730364,-0.5613731479960684,0.05737257960618081,-0.375,75.0,56.33646913422602,0.3093728638011239,1,-0.06250000000000178,0.3675003051757795,-0.261249780654909,-0.7674996852874774,0.3800001144409162,2,0.0017493112135749112,-1.6666666666666805,8.614999771118164,1.923094228521386,8.390000343322754,-2.8182101922976885,8.385000228881836,0.0017493112135749112
7561,2003-01-30,8.475000381469728,8.699999809265138,8.460000038146973,8.699999809265138,331400.0,-0.011661741110170376,1.1333367241839865,4.499971389879807,26.609418872125715,31.602930453872442,0.09806904257805904,0.42023402973680035,-0.038477741269678845,-0.12033379846099557,32.91783707400899,0.23999977111816584,-0.19992969977716513,-0.3357497215270975,-0.9742369743309265,0.30273753127673153,-0.6549933479290111,-0.01650609512518386,-0.26500057220459006,55.00011444091797,33.727211095773974,0.3192436264019144,1,0.03749942779540838,0.46749973297118963,-0.1362504959106463,-0.6575005054473895,0.42999935150146307,3,0.024778764447743296,2.8749746683037896,8.574999809265138,-1.6666666666666805,8.614999771118164,1.923094228521386,8.390000343322754,0.024778764447743296
7562,2003-01-31,8.545000076293945,8.600000381469728,8.449999809265138,8.600000381469728,458000.0,0.008259550639934998,4.454535996670476,0.24444642244065742,31.535251976206325,29.921659619047265,-0.005421996872941648,0.32516352385176717,-0.0808939226692118,-0.2095901534740534,31.005107456646204,0.15000057220458984,-0.24446894265373942,-0.23925004005432093,-0.8755491340012274,0.3970490538925855,-0.5573995870277741,0.07889950691913228,-0.3252002670288068,69.00005340576136,44.497378299458006,0.3181495469734528,1,-0.07250022888183594,0.39750003814697266,-0.19750022888183594,-0.7275002002716064,0.3249998092651367,4,0.016968929525421617,1.1333367241839865,8.475000381469728,2.8749746683037896,8.574999809265138,-1.6666666666666805,8.614999771118164,0.016968929525421617
7563,2003-02-03,8.640000343322754,8.664999961853027,8.505000114440918,8.595000267028809,282400.0,0.011117643789420706,2.368442186841207,-0.8181786655569163,39.915964366198516,29.389100024623495,-0.10521617836666053,0.1973584025145989,-0.14857232599817038,-0.3204563894063561,28.745035969569255,0.15999984741210938,-0.2633178858972922,-0.11699976921081578,-0.7271799820796261,0.4931804436579945,-0.4220898756452218,0.18809033722359025,-0.41059653405761587,82.35310617195259,52.572362019040284,0.30509010643440554,2,-0.1900005340576154,0.30249977111816406,-0.2037506103515625,-0.765000581741333,0.21000003814697266,0,-0.006944492735242669,4.454535996670476,8.545000076293945,1.1333367241839865,8.475000381469728,2.8749746683037896,8.574999809265138,-0.006944492735242669
7564,2003-02-04,8.560000419616701,8.675000190734862,8.510000228881836,8.675000190734862,472400.0,-0.009259250061011803,1.8695702652049737,-2.5555461365658516,35.88710638785511,28.540632169242585,-0.034311288952189045,0.20601155352560419,-0.04145564912970556,-0.25702854227826855,25.436001560366094,0.16499996185302557,-0.29255640083930423,-0.14499969482421626,-0.6135021056227394,0.3235027159743069,-0.37925090022347874,0.08925151057504621,-0.32118469035156316,44.000244140625,12.041795424111175,0.23425120539926161,2,-0.1100006103515625,0.382499694824217,-0.11625051498413264,-0.6850006580352801,0.3899993896484357,1,0.020443835103033825,2.368442186841207,8.640000343322754,4.454535996670476,8.545000076293945,1.1333367241839865,8.475000381469728,0.020443835103033825
7565,2003-02-05,8.534999847412111,8.725000381469728,8.5,8.625,525400.0,-0.00292062745082311,-1.8125074505877246,0.7826115801171036,40.454538755176976,29.069666370879332,-0.013032822338292505,0.1858009321469094,0.008673611473296816,-0.24452270694622058,22.025730015991858,0.22500038146972834,-0.3009879707546279,-0.13525028228759517,-0.5383235759238456,0.26782301134865527,-0.3367869291057204,0.06628636453053005,-0.28696043654697334,30.909040466917975,-4.8815944105963744,0.20153664681812497,2,-0.07249975204467773,0.4075002670288068,-0.07624995708465754,-0.6600000858306903,0.40000057220458807,2,0.029876991095463712,1.8695702652049737,8.560000419616701,2.368442186841207,8.640000343322754,4.454535996670476,8.545000076293945,0.029876991095463712
7566,2003-02-06,8.564999580383299,8.645000457763674,8.505000114440918,8.539999961853027,363600.0,0.003514907265087297,-1.947396952235667,-0.277773068282951,41.51782521176685,30.610133007642364,-0.052469565850365996,0.1239585804849117,0.0019290410147476678,-0.2854526954504397,19.620506416177292,0.14000034332275568,-0.30462672754867626,-0.08100051879882919,-0.4442692086505531,0.2822681710528947,-0.26263486372469025,0.10063382612703187,-0.2978817306939767,41.81801157584687,3.896263416139469,0.18163434492586178,2,-0.10249948501586559,0.37750053405761896,-0.07749974727630438,-0.6774997711181623,0.45500087738037287,3,0.04553419292815697,-1.8125074505877246,8.534999847412111,1.8695702652049737,8.560000419616701,2.368442186841207,8.640000343322754,0.04553419292815697
7567,2003-02-07,8.380000114440918,8.619999885559082,8.369999885559082,8.564999580383299,402800.0,-0.0215994716877852,-1.4390252979651839,-7.400091554131835,40.434759893553085,34.41850382433286,0.14722871758821476,0.2725249165385186,0.19819730567285987,-0.11384758470306977,17.327574122369,0.25,-0.3068111938134681,-0.23399996757507324,-0.5703047702910826,0.10230483514093613,-0.4021523689330788,-0.06584756621706767,-0.0945669634803803,2.816961947104715,-37.86214122586081,0.16815240135800488,2,0.16249990463256836,0.5625,0.15375006198883057,-0.47749996185302734,0.6049995422363281,4,0.06264911830079356,-1.947396952235667,8.564999580383299,-1.8125074505877246,8.534999847412111,1.8695702652049737,8.560000419616701,0.06264911830079356
7568,2003-02-10,8.550000190734862,8.555000305175781,8.345000267028809,8.449999809265138,608200.0,0.020286405008633546,2.8181613261201277,-0.5405441629808196,48.28896869624236,36.99492282473243,0.0025830383042872995,0.07153885988108932,0.041673782052198405,-0.2919186588025102,15.131925853825686,0.21000003814697266,-0.2936215166840057,-0.04199991226196431,-0.32863909858988727,0.24463927406595865,-0.1853195054259249,0.10131968090199628,-0.24698435055395684,53.9473320969026,8.285433126548398,0.14331959316396117,2,-0.014999866485593927,0.39249992370605646,0.10624969005584894,-0.5475003719329816,0.3999996185302752,0,0.03742686405679674,-1.4390252979651839,8.380000114440918,-1.947396952235667,8.564999580383299,-1.8125074505877246,8.534999847412111,0.03742686405679674
7569,2003-02-11,8.444999694824219,8.625,8.404999732971191,8.614999771118164,256800.0,-0.012280759481669401,1.3157857752346533,-1.6999942779759898,46.18179750046991,38.98062573995499,0.09044423920259348,0.14996821697842222,0.156145961909246,-0.1968792049312107,13.125385450436506,0.2200002670288086,-0.24675693740434212,-0.12525038719177317,-0.3845910309168481,0.13409025653330175,-0.25492070905431063,0.004419934670764292,-0.12510447299176164,26.315630968305275,-20.491297523701544,0.12967032186253774,2,0.09000062942504883,0.4975004196166992,0.3162503242492676,-0.2924997806549072,0.5550003051757812,1,0.04795745426654374,2.8181613261201277,8.550000190734862,-1.4390252979651839,8.380000114440918,-1.947396952235667,8.564999580383299,0.04795745426654374
7570,2003-02-12,8.265000343322754,8.550000190734862,8.225000381469728,8.539999961853027,618200.0,-0.02131431119077276,1.2033879675427561,1.6176440889048458,39.273922614442554,40.38779282243463,0.24791688375873733,0.2942548141089194,0.3442042546555264,-0.023917084631603913,11.046860564527364,0.32499980926513317,-0.17634585087467336,-0.27299976348876953,-0.5142333200872713,-0.03176620689026777,-0.3936165417880204,-0.15238298518951865,0.46000003814697443,9.523798711177092,-35.843642967832835,0.1206167782992507,2,0.21000003814697443,0.6374993324279785,0.7387499809265137,0.23999977111816406,0.7849998474121094,2,0.08287954476563208,1.3157857752346533,8.444999694824219,2.8181613261201277,8.550000190734862,-1.4390252979651839,8.380000114440918,0.08287954476563208
7571,2003-02-13,8.255000114440918,8.329999923706055,7.994999885559082,8.199999809265138,525400.0,-0.0012099489977535072,2.2682942714390717,-0.2000013871645598,45.07574854474212,41.89229244116083,0.24968531740954347,0.28002004932706903,0.36682666843688594,-0.019965985618002335,9.876968656737448,0.33500003814697266,-0.15854792665908768,-0.2585000038146976,-0.5105045298533906,-0.006495477776004677,-0.3845022668340441,-0.13249774079535115,0.4600002670288106,41.26987010352663,-9.429922581975227,0.12600226301934625,2,0.10500001907348633,0.33500003814697266,0.757500171661377,0.25,0.6800003051757812,3,0.0823743544214155,1.2033879675427561,8.265000343322754,1.3157857752346533,8.444999694824219,2.8181613261201277,8.550000190734862,0.0823743544214155
7572,2003-02-14,8.524999618530272,8.590000152587889,8.399999618530272,8.449999809265138,805800.0,0.03270738950288199,-1.1714323082707556,1.3636253294492788,54.2586572370127,43.485924982362405,-0.02620538275293427,-0.008531415353054683,0.10527110879350055,-0.2929092766289436,8.578227193135076,0.3350000381469709,-0.14005232644580445,0.022999525070188653,-0.20216465567333408,0.2481637058137114,-0.08958256530157271,0.13558161544195002,0.16120074310303067,84.12692645961313,30.12573444220115,0.11258209037176116,2,-0.16499948501586736,0.06500053405761896,0.48750066757202326,0.03000068664550959,0.4650001525878924,4,0.05806461717106082,2.2682942714390717,8.255000114440918,1.2033879675427561,8.265000343322754,1.3157857752346533,8.444999694824219,0.05806461717106082
7573,2003-02-18,8.529999732971191,8.640000343322754,8.5,8.5,408800.0,0.0005865237143296564,-8.333439298089456,0.399997456862041,46.88644279171801,44.70807347168051,-0.054143808761647705,-0.020073891920771914,0.11700661668258405,-0.2983790846878662,7.748506827857849,0.1400003433227539,-0.10872099940916335,0.03149967193603587,-0.18938597754674724,0.252385321418819,-0.07894315280535658,0.1419424966774283,0.12855260961914183,82.94565390961836,31.26542161883752,0.11044282474139175,2,-0.1699995994567871,-0.00749969482421875,0.4825005531311035,0.025000572204589844,0.4700002670288086,1,0.05334114161191983,-1.1714323082707556,8.524999618530272,2.2682942714390717,8.255000114440918,1.2033879675427561,8.265000343322754,0.05334114161191983
7574,2003-02-19,8.574999809265138,8.659999847412111,8.515000343322754,8.529999732971191,445200.0,0.005275507350839259,-2.8667124437324043,1.5000158947134776,50.0,45.768680276660845,-0.10816743034433784,-0.07025098363507887,0.08767583102184417,-0.3460668535621174,6.932497418718494,0.14499950408935725,-0.08661342384053228,0.0774997711181662,-0.1417211719877578,0.2967207142240902,-0.0321107004347958,0.1871102426711282,-0.5799999237060565,87.21803864317236,36.89771707213755,0.10961047155296232,2,-0.2474999427795428,-0.05249977111816584,0.44750046730041326,0.017500400543211114,0.3950004577636701,2,0.04373177939838757,-8.333439298089456,8.529999732971191,-1.1714323082707556,8.524999618530272,2.2682942714390717,8.255000114440918,0.04373177939838757
7575,2003-02-20,8.460000038146973,8.564999580383299,8.454999923706055,8.475000381469728,321600.0,-0.013411052323745842,-7.79977112340249,-0.3333403975755784,49.45847107679864,46.65097426166437,-0.005503988897588741,0.039695707972169814,0.2136242986666197,-0.23620717517409417,7.0171016515641655,0.11999988555908381,-0.08727373063196886,-0.03299999237060547,-0.25137660409888873,0.1853766193576778,-0.1421882982347462,0.07618831349353528,-0.4517001533508296,69.92483898678175,19.362183995337375,0.10918830586414148,2,-0.13250017166137695,0.009999752044677734,0.5725002288818359,0.16000008583068848,0.5900001525878906,3,0.06382978243712945,-2.8667124437324043,8.574999809265138,-8.333439298089456,8.529999732971191,-1.1714323082707556,8.524999618530272,0.06382978243712945
7576,2003-02-21,8.699999809265138,8.710000038146973,8.579999923706055,8.585000038146973,415400.0,0.028368767143733153,-1.0800018310546875,-7.66647593616807,54.98391632194348,48.2675471981522,-0.2507043650269072,-0.20199712587519336,-0.013862928120440543,-0.4767303710282338,6.953875090056546,0.25,-0.06960066320646519,0.2014997959136977,-0.03216867148067948,0.4351682633080749,0.08466556221650912,0.3183340296108863,-0.6786659252166753,96.77412408209031,46.53838680982324,0.11683423369718886,2,-0.34749984741211115,-0.23749971389770685,0.3487505912780744,-0.06999969482422053,0.2849998474121076,4,0.040229929786548935,-7.79977112340249,8.460000038146973,-2.8667124437324043,8.574999809265138,-8.333439298089456,8.529999732971191,0.040229929786548935
7577,2003-02-24,8.659999847412111,8.744999885559082,8.600000381469728,8.600000381469728,586800.0,-0.00459769686551359,-3.833359824522305,0.5217355248536234,50.66665056015692,48.53173407192048,-0.1864128731262582,-0.14792260812916247,0.03828156327592147,-0.4375715832201994,7.263002170889312,0.1449995040893537,-0.059131100826654404,0.14774985313415634,-0.09012374484593622,0.3856234511142489,0.028813054144109174,0.2666866521242035,-0.6111193171997069,70.68963816276325,23.50377940432351,0.11893679899004647,2,-0.2899999618530291,-0.2500000000000018,0.4062502384185773,-0.029999732971193183,0.3649997711181623,0,0.031755262938805595,-1.0800018310546875,8.699999809265138,-7.79977112340249,8.460000038146973,-2.8667124437324043,8.574999809265138,0.031755262938805595
7578,2003-02-25,8.600000381469728,8.664999961853027,8.520000457763674,8.659999847412111,486800.0,-0.006928344919118312,3.1428610354225026,-1.0,51.35135135135135,49.10612894424064,-0.13250983071670497,-0.07524147205392318,0.10611020677359484,-0.38779215738335715,7.245178716372544,0.1449995040893537,-0.0534269057006842,0.07725038528442596,-0.1564040754807845,0.3109048460496364,-0.03957684509817838,0.1940776156670303,-0.5093526899365237,50.00016442662852,2.311736592816004,0.1168272303826049,2,-0.2300004959106463,-0.19000053405761896,0.46499991416930975,0.02999973297118963,0.439999580383299,1,0.045348764226657456,-3.833359824522305,8.659999847412111,-1.0800018310546875,8.699999809265138,-7.79977112340249,8.460000038146973,0.045348764226657456
7579,2003-02-26,8.484999656677246,8.625,8.460000038146973,8.625,233600.0,-0.013372176708302486,1.3571365317674948,2.333359824522364,48.40763596096122,50.12098598274272,-0.012559143277163898,0.031115937104019054,0.22873234035735557,-0.2799518401277634,7.2289389907362915,0.16499996185302734,-0.03409531683246847,-0.03125033378601039,-0.26130456038606376,0.19880389281404298,-0.14627744708603707,0.0837767795140163,-0.35509083350248893,10.344736868067363,-37.83586382147113,0.11502711330002685,2,-0.11499977111816406,-0.11499977111816406,0.5450003147125244,0.14500045776367188,0.5700006484985334,2,0.060695387644179366,3.1428610354225026,8.600000381469728,-3.833359824522305,8.659999847412111,-1.0800018310546875,8.699999809265138,0.060695387644179366
7580,2003-02-27,8.590000152587889,8.659999847412111,8.475000381469728,8.649999618530272,376400.0,0.012374837968085695,3.6249910592943464,0.4285665628980729,50.75989604077205,50.752557926746036,-0.07443823380552317,-0.07663211918463908,0.12999028059032547,-0.3890201233262829,7.2704548221147,0.1849994659423828,-0.035198477776251735,0.0730001449584936,-0.15795658089371756,0.30395687081070477,-0.04247821796761109,0.1884785078845983,-0.42318586567007266,45.614099664038136,-3.2320597679808145,0.11547836292610544,2,-0.017500400543211114,-0.22000026702880682,0.36500000953674494,0.03999996185302912,0.4949998855590838,3,0.044237497984960905,1.3571365317674948,8.484999656677246,3.1428610354225026,8.600000381469728,-3.833359824522305,8.659999847412111,0.044237497984960905
7581,2003-02-28,8.685000419616701,8.779999732971191,8.654999732971191,8.699999809265138,351000.0,0.0110594022516044,-2.3332994252579673,0.24999205264329083,59.80708184302588,51.36904954963639,-0.11401875330525435,-0.1634744676442157,0.03780691393167679,-0.4853416464016487,7.255140398827266,0.18999958038330256,-0.02192252924596083,0.1575004100799582,-0.08425847929322927,0.39925929945314564,0.03662096539336446,0.2783798547665519,-0.48349499678040964,70.31268626469311,14.997899509023839,0.12087944468659396,2,-0.06750059127807795,-0.2975006103515643,0.22624993324279608,-0.055000305175783026,0.439999580383299,4,0.04202645405678296,3.6249910592943464,8.590000152587889,1.3571365317674948,8.484999656677246,3.1428610354225026,8.600000381469728,0.04202645405678296
7582,2003-03-03,8.689999580383299,8.774999618530272,8.645000457763674,8.699999809265138,259200.0,0.0005756085808938938,-1.6000228885328664,0.6667090539168188,55.03595147922497,52.27455051491494,-0.10409834967501119,-0.16554102375802948,0.03396772710490659,-0.49292377767075557,7.270264409302108,0.129999160766598,0.02115208320265971,0.15524959564208807,-0.09718010408128563,0.40767929536546177,0.029034745780402105,0.28146444550377403,-0.44221461273621543,71.87492549412242,15.710228041632192,0.12621484986168652,3,-0.07249975204467596,-0.3024997711181623,0.18875074386596857,-0.059999465942381036,0.22500038146972834,0,0.03394707601135871,-2.3332994252579673,8.685000419616701,3.6249910592943464,8.590000152587889,1.3571365317674948,8.484999656677246,0.03394707601135871
7583,2003-03-04,8.579999923706055,8.744999885559082,8.579999923706055,8.725000381469728,295200.0,-0.012658188951534144,-1.2758543579490147,14.499713904248317,54.838722909126695,52.812186393706796,0.015354385461405329,-0.06352382435681037,0.14145523031710638,-0.3814626468687514,6.880584451103005,0.16499996185302734,0.05393638932908651,0.04824995994567871,-0.20030946624901702,0.29680938614037444,-0.07602975315166915,0.17252967304302658,-0.289637774833043,37.5,-21.513413690214165,0.12427971309734745,3,0.03749990463256836,-0.19250011444091797,0.2962503433227539,0.05000019073486328,0.3599996566772461,1,0.05186476675771412,-1.6000228885328664,8.689999580383299,-2.3332994252579673,8.685000419616701,3.6249910592943464,8.590000152587889,0.05186476675771412
7584,2003-03-05,8.734999656677246,8.744999885559082,8.5,8.600000381469728,421400.0,0.018065237103666698,2.1612942920955645,-0.9310265449474915,67.15327298496112,54.77827549461374,-0.12802587282417122,-0.21580528621828599,-0.01398495425259405,-0.526340691007043,6.328372575235602,0.24499988555908203,0.05599303169336345,0.19449973106384277,-0.07005336078401925,0.4590528229117048,0.06222318513991176,0.3267762769877738,-0.40546650107637916,85.24584525428754,19.14729183448047,0.13227654592393082,3,-0.11499977111816406,-0.3474998474121094,0.022500276565551758,-0.10499954223632812,0.18500041961669922,2,0.034917036881922714,-1.2758543579490147,8.579999923706055,-1.6000228885328664,8.689999580383299,-2.3332994252579673,8.685000419616701,0.034917036881922714
7585,2003-03-06,8.789999961853027,8.835000038146973,8.670000076293945,8.675000190734862,1564000.0,0.006296543484548112,-1.6399993896484375,0.8518547298968151,68.90460149865132,56.32501829202572,-0.14672236634955738,-0.26427143626911587,-0.0679897481035514,-0.5811753664529107,5.6339113852597045,0.16499996185302734,0.07387040831693881,0.23675003051757848,-0.050308874765077505,0.5238089358002345,0.09322057787625049,0.3802794831589065,-0.42442948006253367,86.56714293441283,16.61212922397995,0.1435294526413284,3,-0.1424999237060547,-0.375,-0.03624987602233887,-0.15999984741210938,-0.039999961853027344,3,0.030147934524778597,2.1612942920955645,8.734999656677246,-1.2758543579490147,8.579999923706055,-1.6000228885328664,8.689999580383299,0.030147934524778597
7586,2003-03-07,8.954999923706055,8.989999771118164,8.75,8.765000343322754,666600.0,0.01877132679966964,-1.1818134528603692,1.6521735524853376,66.41223207928749,58.07452734970689,-0.3036820282711492,-0.42009389271462183,-0.23021755266697852,-0.737064975980303,5.148711600935798,0.23999977111816406,0.08877986558773543,0.38224997520446813,0.04349890669970158,0.7210010437092347,0.21287444095208485,0.5516255094568514,-0.5424864862799126,92.85717066107178,23.674691531518548,0.16937553425238297,3,-0.23000001907348633,-0.46250009536743164,-0.22749996185302734,-0.3249998092651367,-0.1400003433227539,4,0.014517042495642674,-1.6399993896484375,8.789999961853027,2.1612942920955645,8.734999656677246,-1.2758543579490147,8.579999923706055,0.014517042495642674
7587,2003-03-10,8.904999732971191,9.005000114440918,8.899999618530273,8.9399995803833,550800.0,-0.005583494266984901,-3.666680795151104,-0.18421013005134795,63.83764305119575,59.46189309413405,-0.2405726190785593,-0.34651120012175163,-0.1799033133982917,-0.6696102693634565,5.445587928442518,0.10500049591064453,0.11436701465956745,0.30599980354309153,-0.05074853802032564,0.6627481451065087,0.12762563276138295,0.4843739743248001,-0.42318793550200695,80.19794875087578,12.229464171482732,0.17837417078170834,3,-0.1724996566772461,-0.4049997329711914,-0.17749977111816406,-0.27499961853027344,-0.08500003814697266,0,0.024705252512725817,-1.1818134528603692,8.954999923706055,-1.6399993896484375,8.789999961853027,2.1612942920955645,8.734999656677246,0.024705252512725817
7588,2003-03-11,8.869999885559082,8.994999885559082,8.869999885559082,8.925000190734863,423200.0,-0.0039303591759268786,-3.5454293244555415,1.5714441416893732,60.966551185747406,60.85732811911029,-0.18243012294908567,-0.3017810495629245,-0.14241061250837816,-0.6138291249412084,5.835227783236598,0.125,0.11218973937433852,0.25499997138977015,-0.1206957517512901,0.6306956945308304,0.06715210981924002,0.4428478329603003,-0.3149417237138543,73.26728746758924,7.414269111139447,0.18784786157053013,3,-0.12999963760375977,-0.36999988555908203,-0.16249990463256836,-0.23999977111816406,-0.039999961853027344,1,0.005073289388335622,-3.666680795151104,8.904999732971191,-1.1818134528603692,8.954999923706055,-1.6399993896484375,8.789999961853027,0.005073289388335622
7589,2003-03-12,8.850000381469727,8.949999809265137,8.84000015258789,8.850000381469727,390000.0,-0.0022547355521296275,-9.99971390425329,-0.0,65.60002563478518,62.50623140733398,-0.11757462567749322,-0.2633882521709907,-0.1210663827120726,-0.570638407890451,5.822827179669579,0.1099996566772461,0.12144260984669941,0.21475043296814,-0.16598940916216165,0.5954902750984417,0.024380511902990065,0.40512035403328994,-0.23195034626110278,53.73142826234866,-11.127078297472437,0.1903699210651508,3,-0.09750032424926758,-0.35000038146972656,-0.15375041961669922,-0.2200002670288086,-0.10000038146972656,2,0.010169400568842413,-3.5454293244555415,8.869999885559082,-3.666680795151104,8.904999732971191,-1.1818134528603692,8.954999923706055,0.010169400568842413
7590,2003-03-13,8.949999809265137,8.949999809265137,8.864999771118164,8.875,273400.0,0.011299369885315658,1.2666734483679412,100.0,61.26127441967555,62.667808360295055,-0.18007460539145725,-0.32616039448164713,-0.22062683946999506,-0.6483062400762147,6.061222458911822,0.09999942779541016,0.13779977940658306,0.28049988746642995,-0.08284565530003896,0.6438454302328989,0.09882711608319461,0.4621726588496653,-0.2777767629639918,78.43126255203133,16.882421524175747,0.18167277138323457,3,-0.19749975204467773,-0.4499998092651367,-0.2537498474121094,-0.3124995231628418,-0.19999980926513672,3,-0.0033519255430749517,-9.99971390425329,8.850000381469727,-3.5454293244555415,8.869999885559082,-3.666680795151104,8.904999732971191,-0.0033519255430749517
7591,2003-03-14,8.9350004196167,8.944999694824219,8.845000267028809,8.899999618530273,306000.0,-0.001675909493641603,2.6363857051204245,0.4666785346438971,62.67285926116037,63.51635366939899,-0.14067705666471753,-0.2715263300879922,-0.20551491566523694,-0.6116341212495513,5.259103363816936,0.10499954223632812,0.1707204333605663,0.23150048255920375,-0.09380272002967516,0.5568036851480826,0.0688488812647634,0.3941520838536441,-0.2161885837759865,57.5759327225963,-2.7003056677107864,0.16265160129443987,3,-0.18250036239624023,-0.4350004196166992,-0.23250031471252441,-0.29250025749206543,-0.16000080108642756,4,-0.02070513832439591,1.2666734483679412,8.949999809265137,-9.99971390425329,8.850000381469727,-3.5454293244555415,8.869999885559082,-0.02070513832439591
7592,2003-03-17,9.020000457763672,9.029999732971193,8.875,8.885000228881836,307600.0,0.009513154354235498,1.00001230557194,3.85706111550094,68.9189444617232,65.0808227307986,-0.1943854121112416,-0.3347010184407395,-0.29827780758016154,-0.678238920496602,5.83942220686643,0.15499973297119318,0.19639508109493775,0.29175047874450755,-0.0512131526004147,0.6347141100894298,0.12026866307204642,0.46323229441696867,-0.2611222629189296,94.73721195207436,31.79126768352812,0.17148181567246154,3,-0.25500059127807617,-0.5075006484985352,-0.31750035285949707,-0.3775002956390381,-0.21500015258789062,0,-0.022727368844413176,2.6363857051204245,8.9350004196167,1.2666734483679412,8.949999809265137,-9.99971390425329,8.850000381469727,-0.022727368844413176
7593,2003-03-18,8.984999656677246,9.074999809265137,8.9399995803833,9.050000190734863,417400.0,-0.003880354690702914,1.3478347403512845,-0.4814846211446898,74.27187342597264,65.87177833535544,-0.10716320444342209,-0.2781245863901045,-0.2751528168539217,-0.6242209710227993,6.505516845495568,0.13500022888183594,0.19892059002579998,0.2339996814727776,-0.11392052698736066,0.5819198899329159,0.060039577242708475,0.40795978570284674,-0.18274201573227167,61.70200677718483,-7.571393247639882,0.1739601042300695,3,-0.11249971389770508,-0.4499998092651367,-0.24249958992004395,-0.31749939918518066,-0.08500003814697266,1,-0.01836393635590261,1.00001230557194,9.020000457763672,2.6363857051204245,8.9350004196167,1.2666734483679412,8.949999809265137,-0.01836393635590261
7594,2003-03-19,8.949999809265137,9.039999961853027,8.914999961853027,8.975000381469727,339400.0,-0.0038953643572038343,-1.631571550469307,0.3846210276123126,68.75001862648789,65.8546024606706,-0.04297792636884523,-0.22513288979425283,-0.2660590705965724,-0.5724498304714274,7.057885820329893,0.125,0.2120167603497567,0.1802498340606693,-0.16815219172246643,0.528651859843805,0.006048821169102325,0.3544508469522363,-0.09864857802253368,45.652065745608944,-25.514676602902064,0.17420101289156745,3,-0.03749990463256836,-0.41499996185302734,-0.21124958992004395,-0.18249964714050293,-0.11999988555908203,2,-0.013407808728091442,1.3478347403512845,8.984999656677246,1.00001230557194,9.020000457763672,2.6363857051204245,8.9350004196167,-0.013407808728091442
7595,2003-03-20,9.0,9.085000038146973,8.925000190734863,8.925000190734863,514400.0,0.005586613608986157,-3.2666734483679414,-2.9999237078008774,67.213128423203,65.94359094332789,-0.06711479060410142,-0.24517353570238676,-0.3299904257257964,-0.6054572190157259,7.862094451839538,0.15999984741210938,0.23743093582348784,0.2032500267028805,-0.12732010835971685,0.5338201617654779,0.037964959171581825,0.3685350942341792,-0.10839202471334097,64.58328366274864,-6.415072444195175,0.16528506753129843,3,-0.03749990463256836,-0.46000003814697266,-0.2612497806549072,-0.15249967575073242,-0.11499977111816406,3,-0.02777777777777779,-1.631571550469307,8.949999809265137,1.3478347403512845,8.984999656677246,1.00001230557194,9.020000457763672,-0.02777777777777779
7596,2003-03-21,9.050000190734863,9.0649995803833,8.989999771118164,9.050000190734863,484400.0,0.005555576748318192,4.000190742624619,0.0,68.75004967058481,66.48941390103778,-0.11423507311289072,-0.28207001168928336,-0.38782519980976815,-0.6380811821769932,8.204169121707734,0.07499980926513672,0.23407199197362338,0.2357501983642578,-0.10996461640540467,0.5814650131339203,0.06289279097942568,0.40860760574908994,-0.13500022888183594,83.3334090217574,11.93180439108636,0.1728574073848316,3,-0.08750009536743164,-0.5100002288818359,-0.3612501621246338,-0.2024998664855957,-0.1900005340576172,4,-0.033149191647752096,-3.2666734483679414,9.0,-1.631571550469307,8.949999809265137,1.3478347403512845,8.984999656677246,-0.033149191647752096
7597,2003-03-24,8.9350004196167,9.050000190734863,8.899999618530273,9.050000190734863,340000.0,-0.012707156761819438,1.608710795614748,-100.0,68.39382334774552,67.31466636348202,0.006110402261120029,-0.15326976086934252,-0.2811907225408543,-0.5084328933391689,8.18195929089498,0.15000057220458984,0.2207240348417887,0.10700039863586497,-0.23473519481339977,0.4487359920851297,-0.0638673980887674,0.27786819536049734,0.14999961853027344,18.919309025862557,-54.42548481232605,0.17086779672463193,3,0.027499675750732422,-0.19250059127807617,-0.46000027656555176,-0.0950002670288086,0.039999961853027344,0,-0.017907195699190748,4.000190742624619,9.050000190734863,-3.2666734483679414,9.0,-1.631571550469307,8.949999809265137,-0.017907195699190748
7598,2003-03-25,8.989999771118164,8.989999771118164,8.850000381469727,8.850000381469727,392400.0,0.006155495122385668,1.0,-1.2173884198829052,64.73991115932779,67.2190980884312,-0.03361148361751454,-0.18714844799489505,-0.34312158509056623,-0.5475966710193152,8.43580847073155,0.1399993896484375,0.202706169874995,0.14249978065490687,-0.1888055745766124,0.47380513588642614,-0.023152896960851876,0.3081524582706656,0.0913002586364744,59.574295395978325,-11.758437034942418,0.1656526776157592,3,-0.024999618530273438,-0.2199997901916504,-0.5149996280670166,-0.14999961853027344,-0.039999961853027344,1,-0.020578361585361082,1.608710795614748,8.9350004196167,4.000190742624619,9.050000190734863,-3.2666734483679414,9.0,-0.020578361585361082
7599,2003-03-26,9.0,9.024999618530273,8.925000190734863,8.984999656677246,452000.0,0.0011123725402044649,2.0769253341549656,0.10714577656675749,62.80490003268085,67.39061204543178,-0.022458400345543694,-0.16505010045167623,-0.35653387397673875,-0.5448156736335683,9.071487329644249,0.09999942779541016,0.19170895582350944,0.12674999237060547,-0.16342740370100373,0.41692738844221466,-0.01833870566519913,0.27183869040641007,0.07204804382324248,63.82971815839134,-5.345626488435165,0.1450886980358048,3,-0.034999847412109375,-0.23000001907348633,-0.5587499141693115,-0.15999984741210938,0.055000305175779474,2,-0.011111153496636272,1.0,8.989999771118164,1.608710795614748,8.9350004196167,4.000190742624619,9.050000190734863,-0.011111153496636272
7600,2003-03-27,8.970000267028809,8.984999656677246,8.930000305175781,8.975000381469727,281000.0,-0.0033333036634657365,3.400183115248159,-0.3333333333333333,51.09491794902495,66.10417412186118,0.011931474785153995,-0.1108029606392762,-0.33133227883842586,-0.5041551350062718,9.573524404533682,0.06999969482421875,0.18777821066811917,0.07775025367736887,-0.18256291950198822,0.33806342685672597,-0.05240633291231056,0.2079068402670483,0.09316587030029311,55.81410822247752,-9.937450612991562,0.13015658658967896,3,-0.0025000572204589844,-0.20000028610229492,-0.5450003147125244,-0.13000011444091797,0.17999935150146484,3,-0.015607618634901899,2.0769253341549656,9.0,1.0,8.989999771118164,1.608710795614748,8.9350004196167,-0.015607618634901899
7601,2003-03-28,9.050000190734863,9.050000190734863,8.970000267028809,8.975000381469727,435200.0,0.00891860884331419,1.1333367241839707,-14.999618539004388,60.13991703679992,65.12872663020303,-0.05592091318253267,-0.17081366578136148,-0.40998040573085603,-0.5753957382000134,9.694454300025807,0.07999992370605469,0.18202979800863694,0.13950018882751536,-0.11061367422661839,0.3896140518816491,0.014443257300449375,0.26455712035458134,0.004639316359863699,100.0,34.58555773665498,0.12505693152706648,3,-0.08249998092651367,-0.2775001525878906,-0.6512503623962402,-0.21000003814697266,0.1049995422363299,4,-0.018232039599507366,3.400183115248159,8.970000267028809,2.0769253341549656,9.0,1.0,8.989999771118164,-0.018232039599507366
7602,2003-03-31,8.984999656677246,9.0600004196167,8.970000267028809,9.024999618530273,388800.0,-0.007182379302506869,-1.571479175465606,-0.5333341810459926,57.718116509726215,63.28942030617566,0.004014838863390935,-0.08704198359385629,-0.3446779022121298,-0.5062360544495377,9.897916016793088,0.09000015258789062,0.1762844501641787,0.059749650955200906,-0.16953940896893016,0.289038710879332,-0.05489487900686463,0.17439418091726644,-0.13499927520751953,64.285357468858,-0.13014488609682928,0.11464452996206534,3,-0.017499446868896484,-0.21249961853027344,-0.5774996280670166,-0.14499950408935547,0.1700000762939471,0,-0.013912076213281277,1.1333367241839707,9.050000190734863,3.400183115248159,8.970000267028809,2.0769253341549656,9.0,-0.013912076213281277
7603,2003-04-01,9.024999618530273,9.039999961853027,8.989999771118164,9.0,468600.0,0.004451860142621333,-1.2222269317170347,-0.6249910592947572,61.43786775705595,62.476959098461,-0.03320644466216649,-0.09696581558387152,-0.37890799643451345,-0.5404448360232514,10.464985919214866,0.05500030517578125,0.17121603326296508,0.0774996280670166,-0.08829995066263407,0.24329920679666728,-0.0054001612978087365,0.16039941743184194,-0.17079923629760785,74.07352463301262,7.963423386032417,0.08289978936482527,4,-0.05749940872192383,-0.2524995803833008,-0.6349997520446777,-0.1849994659423828,0.16000080108642578,1,-0.0055400819029274295,-1.571479175465606,8.984999656677246,1.1333367241839707,9.050000190734863,3.400183115248159,8.970000267028809,-0.0055400819029274295
7604,2003-04-02,9.039999961853027,9.050000190734863,9.015000343322754,9.024999618530273,356200.0,0.0016620879730515625,-1.0000544973977492,0.600022888532845,56.61765530859764,61.299684307949285,-0.03810482599026166,-0.09269735935257373,-0.38768401136036346,-0.5519828986117989,11.366492824952545,0.034999847412109375,0.1508589873042947,0.07724995613098073,-0.05988134475904339,0.21438125702100486,0.008684305685967786,0.14581560657599368,-0.18168357887268094,84.61504603308512,19.23468679895288,0.0685656504450124,4,-0.08249998092651367,-0.2674999237060547,-0.6500000953674316,-0.19999980926513672,0.19999980926513672,2,-0.009955769133592196,-1.2222269317170347,9.024999618530273,-1.571479175465606,8.984999656677246,1.1333367241839707,9.050000190734863,-0.009955769133592196
7605,2003-04-03,9.05500030517578,9.079999923706056,9.045000076293944,9.045000076293944,682000.0,0.0016593300205807182,-5.9998092695029035,0.6666666666666666,58.82350466247694,60.19673486260397,-0.0497105040570851,-0.09151882590865945,-0.39470667990925,-0.5582092648885766,12.074667206103298,0.03999996185302912,0.12773934226737893,0.07900028228759659,-0.03751039126231959,0.19551095583751277,0.020744945512637614,0.13725561906255557,-0.19265024146270626,77.27300312979261,10.454944100115895,0.058255336774958484,4,-0.09000015258788885,-0.27500009536742986,-0.6850004196166974,-0.21500015258788885,0.1849994659423846,3,0.0,-1.0000544973977492,9.039999961853027,-1.2222269317170347,9.024999618530273,-1.571479175465606,8.984999656677246,0.0
7606,2003-04-04,9.085000038146973,9.125,9.074999809265137,9.074999809265137,559000.0,0.003313057091124172,-8.999809269502194,1.0,55.19995849615708,58.73074987909415,-0.08294606632632551,-0.1172936177426287,-0.4175051718305447,-0.576217569468465,12.220704601859374,0.06999969482422053,0.11632304967720763,0.10250000953674387,-0.02321897422050867,0.22821899329399642,0.0396405176581176,0.16535950141537015,-0.21394398003418047,74.19352853952218,10.456495412925946,0.06285949187862619,4,-0.09749984741210938,-0.27250003814697266,-0.6137502193450928,-0.24499988555908203,0.1400003433227539,4,0.007154604304939305,-5.9998092695029035,9.05500030517578,-1.0000544973977492,9.039999961853027,-1.2222269317170347,9.024999618530273,0.007154604304939305
7607,2003-04-07,9.125,9.19499969482422,9.119999885559082,9.149999618530273,4437200.0,0.004402857642825664,-3.285722070844788,-2.499904634751097,61.1111363405858,58.3275526770117,-0.10410839445375863,-0.14753060544068575,-0.4430818442258193,-0.6028339001733585,12.4653782482205,0.10999965667724787,0.10490648612748998,0.13149995803832937,-0.0038008287589796907,0.2668007448356384,0.06384956463967484,0.1991503514369839,-0.23870730537397478,65.85379469477701,1.7825368212542827,0.06765039339865421,4,-0.06500005722045898,-0.2775001525878906,-0.6225001811981201,-0.2849998474121094,0.125,0,0.0032876419694458647,-8.999809269502194,9.085000038146973,-5.9998092695029035,9.05500030517578,-1.0000544973977492,9.039999961853027,0.0032876419694458647
7608,2003-04-08,8.914999961853027,8.975000381469727,8.850000381469727,8.960000038146973,560200.0,-0.02301370281062709,2.3332994252581254,1.8000305180437934,47.82609725815776,56.66324125762024,0.10519667105110031,0.06958103826923079,-0.22096255172283819,-0.37798075622944616,12.200061655717459,0.27499961853027344,0.08112398131151011,-0.08075008392333949,-0.20870045457757236,0.04720028673089338,-0.14472526925045592,-0.016774898596223053,0.2799997329711932,18.84049557991797,-45.595984159592504,0.06397518532711655,4,0.10750007629394531,-0.06750011444091797,-0.41250014305114746,-0.07499980926513672,0.4250001907348633,1,0.026920894239497173,-3.285722070844788,9.125,-8.999809269502194,9.085000038146973,-5.9998092695029035,9.05500030517578,0.026920894239497173
7609,2003-04-09,8.9399995803833,9.03499984741211,8.899999618530273,8.920000076293945,310200.0,0.0028042197013176118,-3.4999761583088294,-0.4444326707074132,46.15381793862003,56.114230145353034,0.07911022720687733,0.05446193547989431,-0.24055605917494205,-0.3876714305951605,12.157750550889265,0.13500022888183594,0.0660240483043868,-0.06025042533874547,-0.17191139658270238,0.051410545905211436,-0.11608091096072393,-0.0044199397167670185,0.25500011444091975,26.086776242681438,-36.74771419046381,0.0558304856219788,4,0.08250045776367188,-0.0924997329711914,-0.4374997615814209,-0.09999942779541016,0.8850002288818359,2,0.027405016860514664,2.3332994252581254,8.914999961853027,-3.285722070844788,9.125,-8.999809269502194,9.085000038146973,0.027405016860514664
7610,2003-04-10,8.920000076293945,9.024999618530273,8.859999656677246,8.944999694824219,507800.0,-0.002237081099336957,-1.2758543579490147,-1.2500119212245482,41.33331468367854,54.02460766167288,0.10199745226551649,0.07599500148150007,-0.21398186207875725,-0.3526432017269894,12.01583926492271,0.16499996185302734,0.052074469832728454,-0.07874994277954173,-0.1940014198576634,0.03650153429857994,-0.13637568131860256,-0.021124204240480893,0.26809963226318523,20.289806998048316,-38.301344246618115,0.057625738539061125,4,0.10249996185302734,0.012499809265136719,-0.41625022888183594,-0.07999992370605469,0.9149999618530273,3,0.03587440494251326,-3.4999761583088294,8.9399995803833,2.3332994252581254,8.914999961853027,-3.285722070844788,9.125,0.03587440494251326
7611,2003-04-11,8.75,8.949999809265137,8.739999771118164,8.869999885559082,526200.0,-0.019058304354250266,-1.999993188057302,4.800068665598535,38.50928145024955,51.89029265506436,0.2514052177551669,0.24393115393852405,-0.03602317892682194,-0.16868988093506943,12.258673338958134,0.21000003814697266,0.03514008534346402,-0.23949999809265066,-0.39790992062643404,-0.08109007555886727,-0.31870495935954324,-0.16029503682575807,0.4313377220153818,2.197852870036168,-58.87467307866172,0.07920496126689185,4,0.2174997329711914,0.2174997329711914,-0.21875,0.09000015258789062,1.1949996948242205,4,0.055999973842076,-1.2758543579490147,8.920000076293945,-3.4999761583088294,8.9399995803833,2.3332994252581254,8.914999961853027,0.055999973842076
7612,2003-04-14,8.8149995803833,8.869999885559082,8.770000457763674,8.770000457763674,473800.0,0.007428523472377213,-3.4445056691747977,-0.37499304611812967,39.26378645173293,49.42650584336181,0.17852944251880842,0.17158311730002396,-0.09440140705489952,-0.21698118503439012,12.064878823726378,0.11999988555908203,0.03331559593284439,-0.16425037384033203,-0.3399378605293588,0.011437112848694753,-0.25209411718484454,-0.07640663049581953,0.348684623596192,25.423657582517052,-34.357937761129364,0.08784374334451323,4,0.15250015258789062,0.15250015258789062,-0.20624971389770508,0.025000572204589844,1.1600008010864258,0,0.046511720998697825,-1.999993188057302,8.75,-1.2758543579490147,8.920000076293945,-3.4999761583088294,8.9399995803833,0.046511720998697825
7613,2003-04-15,8.819999694824219,8.854999542236328,8.760000228881836,8.8149995803833,467800.0,0.0005672279839972205,1.533321465356103,0.11111582070573714,38.88886272496721,47.4566400007362,0.15800827782106452,0.1618878891345723,-0.0956481606469346,-0.20603235005864917,11.6546505491026,0.09499931335449219,0.01668046065239359,-0.1510002613067627,-0.34050392232994753,0.03850339971642214,-0.2457520918183551,-0.05624843079517028,0.32673713184082054,27.118611191930945,-30.822802341394755,0.09475183051159222,4,0.14750003814697266,0.14750003814697266,-0.2037496566772461,0.020000457763671875,1.3200006484985352,1,0.04875287075441914,-3.4445056691747977,8.8149995803833,-1.999993188057302,8.75,-1.2758543579490147,8.920000076293945,0.04875287075441914
7614,2003-04-16,8.829999923706055,8.875,8.789999961853027,8.875,724200.0,0.0011338128376245926,2.7777730682829653,-8.999809269502194,41.139218349177604,45.491719299258506,0.12861178878186053,0.1501340717489299,-0.09912240774829328,-0.19978373183905163,11.342443216812232,0.08500003814697266,0.0058525960429740564,-0.13500003814697337,-0.3346314261807475,0.06463134988680075,-0.23481573216385954,-0.0351843441300872,0.3004674207371103,31.579017815315012,-25.531366336439376,0.09981569401688664,4,0.13749980926513672,0.13749980926513672,-0.20999979972839355,0.010000228881835938,1.7700004577636719,2,0.05775767081408789,1.533321465356103,8.819999694824219,-3.4445056691747977,8.8149995803833,-1.999993188057302,8.75,0.05775767081408789
7615,2003-04-17,8.75,8.850000381469727,8.725000381469728,8.850000381469727,687800.0,-0.009060014088027035,1.49999046329318,2.2222269317170347,31.012645239173082,42.8042400484825,0.17969438666438364,0.22181698107670655,-0.012585590283311632,-0.10495289071794467,10.926361908411392,0.12499999999999822,-0.014907180592231839,-0.202499961853027,-0.4231092919968411,0.01810936829078713,-0.31280462692493494,-0.09219529678111904,0.3648486415101644,11.11096982566719,-38.89808941143912,0.11030466507190728,4,0.21000003814697443,0.21000003814697443,-0.12374997138977051,0.09000015258789062,2.220000267028807,3,0.1228571210588727,2.7777730682829653,8.829999923706055,1.533321465356103,8.819999694824219,-3.4445056691747977,8.8149995803833,0.1228571210588727
7616,2003-04-21,8.75,8.755000114440918,8.680000305175781,8.720000267028809,939400.0,0.0,2.749994039529838,-0.2999961853172862,33.79311433445977,39.768904270024045,0.14212305305592565,0.2088997407818738,-0.006881048960273972,-0.09132861515059254,10.587689357535876,0.07499980926513672,-0.03334257049392164,-0.18749995231628347,-0.420636550085554,0.04563664545298707,-0.30406825120091874,-0.0709316534316482,0.3414577459077375,35.897335576509256,-11.797525236927534,0.11656829888463545,4,0.10750007629394531,0.1875,-0.12374997138977051,0.09000015258789062,1.8450002670288068,0,0.12400000435965408,1.49999046329318,8.75,2.7777730682829653,8.829999923706055,1.533321465356103,8.819999694824219,0.12400000435965408
7617,2003-04-22,8.774999618530272,8.829999923706055,8.734999656677246,8.770000457763674,647200.0,0.0028570992606025136,-1.533314683891969,0.16664017547751772,32.39434349512668,38.0542649630206,0.06957090206235961,0.18055585233732074,-0.019804014945068005,-0.10752975293327971,10.680638735354508,0.0950002670288086,-0.05618303782862455,-0.15450029373169194,-0.3987155981323802,0.08971501066899634,-0.27660794593203697,-0.03239264153134691,0.28354153211890853,48.71767283539953,4.179447669883679,0.12210765220034434,4,0.08250045776367365,0.16250038146972834,-0.14874958992004217,0.06500053405761896,1.6700000762939489,1,0.13333334782411232,2.749994039529838,8.75,1.49999046329318,8.75,2.7777730682829653,8.829999923706055,0.13333334782411232
7618,2003-04-23,8.805000305175781,8.850000381469727,8.774999618530272,8.850000381469727,570200.0,0.0034188818176306146,2.333361590302287,-9.00152613506935,33.79311433445977,36.680853451447234,0.024949566759360664,0.1433336295822798,-0.042610893077345224,-0.1284681823876106,11.07264096175348,0.0750007629394549,-0.07948245672552545,-0.1152496337890625,-0.3637923230863098,0.13329305550818482,-0.23952097843768705,0.009021710859562049,0.22325757783552724,64.10266442349075,23.61628708013974,0.12427134464862377,4,0.047499656677246094,0.13249969482421875,-0.16625046730041504,0.034999847412109375,1.755000114440918,2,0.1328790500559316,-1.533314683891969,8.774999618530272,2.749994039529838,8.75,1.49999046329318,8.75,0.1328790500559316
7619,2003-04-24,8.899999618530273,8.925000190734863,8.784999847412111,8.784999847412111,592200.0,0.01078924589004826,-1.4347934254391501,-2.555546136565891,40.37260899749095,36.57410837520417,-0.08528954405037226,0.042644834486752714,-0.1257791791470808,-0.2152777037456861,11.06035653686753,0.14000034332275213,-0.11087384213088569,-0.015250301361083629,-0.2610460977975162,0.23054549507534894,-0.1381481995792999,0.10764759685713265,0.10039765825419344,89.79568004795621,51.73342562874834,0.12289789821821658,4,-0.08499956130981445,0.03750038146972656,-0.19624972343444824,-0.05999946594238281,1.7300004959106445,3,0.13932593010574212,2.333361590302287,8.805000305175781,-1.533314683891969,8.774999618530272,2.749994039529838,8.75,0.13932593010574212
7620,2003-04-25,8.829999923706055,8.899999618530273,8.800000190734863,8.885000228881836,327800.0,-0.007865134587025757,1.3529530562786105,-0.47826447514637593,34.911206541428484,36.17432227422405,-0.03285387689409447,0.10710985593022215,-0.0387151245627777,-0.137172604636973,11.047408246396218,0.09999942779541016,-0.11934229345634861,-0.07824997901916575,-0.3254506990292061,0.1689507409908746,-0.20185033902418503,0.04535038098585353,0.14476559534971756,61.22436269224332,26.58687166294004,0.12360036000501999,4,-0.027499675750732422,0.10750007629394531,-0.10625004768371582,0.010000228881835938,1.8900003433227521,4,0.200453054706345,-1.4347934254391501,8.899999618530273,2.333361590302287,8.805000305175781,-1.533314683891969,8.774999618530272,0.200453054706345
7621,2003-04-28,8.885000228881836,8.890000343322754,8.779999732971191,8.829999923706055,443800.0,0.006228800186976358,2.3846063558202997,-1.0,36.04650389121886,35.81684643416693,-0.07452795549328428,0.04122814943439579,-0.07533774490510048,-0.18143000269607334,10.673452985894768,0.1100006103515625,-0.12776141111830341,-0.014999675750733132,-0.2531283825179447,0.2231290310164784,-0.13406402913433801,0.10406467763287175,0.06618407306353724,78.94744767354314,46.265095753008254,0.11906435338360558,4,-0.08249998092651367,0.05249977111816406,-0.13375020027160645,-0.04500007629394531,1.8400001525878906,0,0.2346651642584554,1.3529530562786105,8.829999923706055,-1.4347934254391501,8.899999618530273,2.333361590302287,8.805000305175781,0.2346651642584554
7622,2003-04-29,8.859999656677246,8.944999694824219,8.854999542236328,8.930000305175781,422000.0,-0.002813795336022884,-1.249979138603121,-1.272732001664586,45.925898715434556,36.59873932199663,-0.047464205837162154,0.05943093332398419,-0.04057531135972425,-0.14947511083557963,10.256997816575986,0.09000015258789062,-0.13185455962082848,-0.033750247955321555,-0.2690301022275836,0.2015296063169405,-0.15139017509145347,0.08388967918081036,-0.17999935150146484,50.00000000000052,14.923700110343844,0.11763992713613146,4,-0.047499656677246094,0.0775003433227539,-0.1087496280670166,-0.059999942779541016,1.7150001525878906,1,0.19582400424180557,2.3846063558202997,8.885000228881836,1.3529530562786105,8.829999923706055,-1.4347934254391501,8.899999618530273,0.19582400424180557
7623,2003-04-30,8.975000381469727,9.024999618530273,8.895000457763672,9.024999618530273,1077800.0,0.012979766280895033,4.20004577706569,0.714268197980954,52.28763303127427,37.837452064451824,-0.15440299796965995,-0.06272353700568445,-0.14443778120262962,-0.2527904035604287,10.026856088550735,0.16499996185302734,-0.11672478448820911,0.08375043869018484,-0.146669796659328,0.3141706740396977,-0.03145967898457158,0.19896055636494125,-0.28970008850097706,79.59213860592213,41.58679407281919,0.11521011767475672,4,-0.12250041961669922,-0.03750038146972656,-0.12250041961669922,-0.38500022888183594,1.5099992752075195,2,0.16378821736760418,-1.249979138603121,8.859999656677246,2.3846063558202997,8.885000228881836,1.3529530562786105,8.829999923706055,0.16378821736760418
7624,2003-05-01,8.949999809265137,9.020000457763672,8.835000038146973,9.0,493800.0,-0.0027855789573232315,3.111069903468153,1.0000190737773709,51.948031037707224,40.16360604206673,-0.12358682892459605,-0.0472329202841717,-0.10981052510217992,-0.21708917920506998,9.537336204467792,0.18500041961669922,-0.10659024416904117,0.06324987411499094,-0.15828260198461663,0.2847823502145985,-0.047516363934812844,0.17401611216479473,-0.25111154327392704,69.38781865387834,27.93776924928831,0.11076623804980416,5,-0.09749984741210938,-0.012499809265136719,-0.08249974250793457,-0.3599996566772461,1.4549999237060565,3,0.17988834018575872,4.20004577706569,8.975000381469727,-1.249979138603121,8.859999656677246,2.3846063558202997,8.885000228881836,0.17988834018575872
7625,2003-05-02,9.05500030517578,9.05500030517578,8.975000381469727,8.975000381469727,476400.0,0.011731899234449727,1.0000000000000444,-1.599992370634537,71.63117113607335,44.36783457557935,-0.2020175143723133,-0.1604602991699764,-0.200058387265031,-0.31250603351798567,8.904161481421118,0.10500049591064275,-0.09302744097335136,0.1682503700256337,-0.05328210607397388,0.3897828461252413,0.05748413197582991,0.2790166080754375,-0.3430675850830074,100.0,51.3712784222194,0.11076623804980416,5,-0.1600003242492658,-0.11750030517577947,-0.18750023841857733,-0.5150003433227521,1.4049997329711932,4,0.17393702442670023,3.111069903468153,8.949999809265137,4.20004577706569,8.975000381469727,-1.249979138603121,8.859999656677246,0.17393702442670023
7626,2003-05-05,9.149999618530273,9.170000076293944,9.0649995803833,9.154999732971193,427800.0,0.010491365008590048,4.999891011144618,-0.06250149011756406,72.7890697478283,48.856137492546196,-0.26184580402417446,-0.26386902947340474,-0.28663409288595076,-0.3979905167904274,8.205510275670896,0.11499977111816406,-0.07912344836557139,0.2599997043609612,0.024739456290022943,0.49525995243189946,0.14236958032549119,0.3776298283964312,-0.4174828433325217,94.02971478024264,40.711494049513234,0.11763012403546949,5,-0.17749977111816584,-0.21249961853027344,-0.2812495231628418,-0.6099996566772461,1.4149999618530273,0,0.17158477748119472,1.0000000000000444,9.05500030517578,3.111069903468153,8.949999809265137,4.20004577706569,8.975000381469727,0.17158477748119472
7627,2003-05-06,9.154999732971193,9.18000030517578,9.125,9.149999618530273,379400.0,0.000546460617418365,-1.0000346794748882,-1.0,72.78906974782836,53.18902142736492,-0.23163296230043962,-0.2809087397388037,-0.2816893056687988,-0.39342996686442255,7.045180678804323,0.055000305175779474,-0.04711421216493683,0.26349983215332173,0.021640830185088333,0.5053588341215551,0.14257033116920503,0.38442933313743843,-0.38748429368574655,92.7534629407986,34.62903962394744,0.12092950098411664,5,-0.17499971389770685,-0.21749973297119318,-0.28499960899353205,-0.6149997711181658,1.5,1,0.17149106436827832,4.999891011144618,9.149999618530273,1.0000000000000444,9.05500030517578,3.111069903468153,8.949999809265137,0.17149106436827832
7628,2003-05-07,9.154999732971193,9.175000190734863,9.104999542236328,9.104999542236328,448000.0,0.0,-1.800015258730855,9.999809269498996,72.41373867267203,56.74914694682949,-0.197537649978063,-0.27616582429273606,-0.2696051036328466,-0.38568829676394323,7.7604240278489165,0.07000064849853516,-0.016285854388730314,0.2514998435974132,-0.01755497536252193,0.5205546625573483,0.11697243411744651,0.38602725307737984,-0.3462358070967131,92.7534629407986,29.979442335245913,0.13452740947996733,5,-0.17499971389770685,-0.21749973297119318,-0.28499960899353205,-0.6149997711181658,1.3699998855590803,2,0.1551065120384325,-1.0000346794748882,9.154999732971193,4.999891011144618,9.149999618530273,1.0000000000000444,9.05500030517578,0.1551065120384325
7629,2003-05-08,9.1850004196167,9.199999809265137,9.114999771118164,9.130000114440918,249600.0,0.003276972967837466,1.0000224396373754,1.1000019073413179,82.22215314972922,62.00591879219623,-0.20434897474039815,-0.30237339333423563,-0.283216443281912,-0.4072152556178086,8.405901287309161,0.08500003814697266,0.017287181052243028,0.26925048828124964,-0.027668392949381726,0.566169369511881,0.12079104766593396,0.41770992889656533,-0.3391128558120897,93.33358764713114,23.032109665998036,0.1484594406153155,5,-0.19500064849853516,-0.24500036239624023,-0.3150002956390381,-0.6450004577636719,1.5349998474121076,3,0.14153502206533353,-1.800015258730855,9.154999732971193,-1.0000346794748882,9.154999732971193,4.999891011144618,9.149999618530273,0.14153502206533353
7630,2003-05-09,9.239999771118164,9.265000343322754,9.140000343322754,9.199999809265137,537800.0,0.005987953074449548,1.777743634302184,0.7272679983354141,83.56156151448407,67.2853696392257,-0.21799858943768236,-0.35012084830646373,-0.3242344353884583,-0.454692242074092,9.515764482134204,0.125,0.0521200344437851,0.30824985504150426,-0.022224703030438775,0.6387244131134473,0.14301257600553363,0.4734871340774749,-0.351618737858292,87.4997615823304,12.315719809045987,0.16523727903597116,5,-0.18999958038330078,-0.2674994468688965,-0.3749997615814209,-0.6999998092651367,1.4750003814697266,4,0.1260822500769443,1.0000224396373754,9.1850004196167,-1.800015258730855,9.154999732971193,-1.0000346794748882,9.154999732971193,0.1260822500769443
7631,2003-05-12,9.239999771118164,9.4399995803833,9.204999923706056,9.21500015258789,391800.0,0.0,-9.444411477981502,0.6249910592947572,82.97864857260355,71.40234184557781,-0.18142500537053152,-0.3283644997545103,-0.3130274217630813,-0.44940873713972707,10.265866262948038,0.23499965667724432,0.07761231826269466,0.2837498664855964,-0.06227835312281016,0.629778086094003,0.11073575668139313,0.4567639762897997,-0.298892034449489,40.29857119676149,-36.653910551084955,0.17301410980420345,5,-0.10249996185302734,-0.17999982833862305,-0.36749958992004395,-0.6999998092651367,1.4300003051757795,0,0.13203466420445298,1.777743634302184,9.239999771118164,1.0000224396373754,9.1850004196167,-1.800015258730855,9.154999732971193,0.13203466420445298
7632,2003-05-13,9.225000381469727,9.30500030517578,9.1899995803833,9.1899995803833,392800.0,-0.001623310608223405,-5.57131958257258,1.4000534065766383,80.43476458083973,74.52980090664065,-0.12203911085074992,-0.2962635475523001,-0.28692541091428403,-0.43003762214289587,11.00381375205339,0.11500072479247869,0.11702919868621109,0.2482504367828362,-0.11087537125387392,0.6073762448195463,0.06868753276448025,0.42781334080119215,-0.204069949806712,35.82114196081111,-40.990517803188716,0.1795629040183552,5,-0.08750057220458984,-0.16500043869018555,-0.3250002861022949,-0.6650004386901855,1.4249992370605469,1,0.14525735972924547,-9.444411477981502,9.239999771118164,1.777743634302184,9.239999771118164,1.0000224396373754,9.1850004196167,0.14525735972924547
7633,2003-05-14,9.25,9.270000457763672,9.175000190734863,9.220000267028807,330000.0,0.0027099856364765085,1.714268197980954,0.8571156099289355,78.22579900879533,77.44955290342821,-0.11614124158151284,-0.30292816613941653,-0.29675683824192234,-0.451673294252112,11.663536234348115,0.0950002670288086,0.1553239465737839,0.251750040054322,-0.11915605737243773,0.6226561374810817,0.06629699134094125,0.43720308876770275,-0.16201850454173972,41.53855634164449,-32.24146214984393,0.1854530487133799,5,-0.04250001907348633,-0.19000005722045898,-0.2962501049041748,-0.6550002098083496,1.385000228881836,2,0.15189186302391278,-5.57131958257258,9.225000381469727,-9.444411477981502,9.239999771118164,1.777743634302184,9.239999771118164,0.15189186302391278
7634,2003-05-15,9.34000015258789,9.34000015258789,9.25,9.300000190734863,820200.0,0.009729746225717983,3.5000119209403238,1.3333439298088665,89.84368713585361,79.47316579229268,-0.16204255295496672,-0.37182500175144817,-0.3752271239085694,-0.5375923273319465,12.648765583455395,0.09000015258789062,0.18963954803395566,0.31625018119811976,-0.07549193055346493,0.7079922929497044,0.1203791253223283,0.5121212370739112,-0.19569576354162344,66.66677263074908,-8.342003876208949,0.19587105587579215,5,-0.08750057220458984,-0.2800002098083496,-0.4050002098083496,-0.7450003623962402,1.204999923706053,3,0.12687360241788093,1.714268197980954,9.25,-5.57131958257258,9.225000381469727,-9.444411477981502,9.239999771118164,0.12687360241788093
7635,2003-05-16,9.824999809265137,9.824999809265137,9.399999618530273,9.399999618530273,1051800.0,0.05192715725415309,1.0,10.625014901175405,93.92518741471527,81.82162331083568,-0.5881853487330115,-0.8138874552296222,-0.8445965498995474,-1.0152500101994768,13.852580842429724,0.4849996566772461,0.2253880717284975,0.7474998474121097,0.23693257437028237,1.258067120453937,0.49221621089119516,1.0027834839330243,-0.6499996185302734,100.0,24.43649647815151,0.2552836365209138,5,-0.3600001335144043,-0.5724997520446777,-0.8899998664855957,-1.2300000190734863,0.8200006484985352,4,0.09109419594285084,3.5000119209403238,9.34000015258789,1.714268197980954,9.25,-5.57131958257258,9.225000381469727,0.09109419594285084
7636,2003-05-19,9.835000038146973,10.145000457763672,9.835000038146973,10.125,1348200.0,0.001017835020455271,-1.1379342096176424,-0.6823525451873128,96.2085355182563,84.42378617421656,-0.5484781696269625,-0.7783403572342422,-0.8438473388159125,-1.017855414831205,15.066797331816764,0.32000064849853516,0.2681849715161597,0.703250074386597,0.1146006205090302,1.2918995282641639,0.4089253474478145,0.9975748013253796,-0.5850000381469727,68.04120265180377,-10.311596505189627,0.2943247269387832,5,-0.21000003814697266,-0.4224996566772461,-0.8575000762939453,-1.2400002479553223,0.8400001525878906,0,0.0894763712280291,1.0,9.824999809265137,3.5000119209403238,9.34000015258789,1.714268197980954,9.25,0.0894763712280291
7637,2003-05-20,9.94499969482422,10.175000190734863,9.90999984741211,9.949999809265137,941000.0,0.011184510040731288,-6.066693793471765,0.017241776202199164,96.19047705548755,87.06564599452939,-0.597460976654526,-0.8392194957630359,-0.9399858175367779,-1.1207035513006591,16.996878647248348,0.3400001525878906,0.2933097134060727,0.7547497272491466,0.08801010945592758,1.4214893450423656,0.4213799183525371,1.088119536145756,-0.5450000762939471,76.99995040893572,-1.1466717852495947,0.3333698088966091,5,-0.29999971389770685,-0.5174994468688983,-0.9774999618530291,-1.3499999046325701,0.8299999237060529,1,0.07290099584890308,-1.1379342096176424,9.835000038146973,1.0,9.824999809265137,3.5000119209403238,9.34000015258789,0.07290099584890308
7638,2003-05-21,9.975000381469727,10.050000190734863,9.93000030517578,9.949999809265137,621200.0,0.0030166603887498145,-2.6923280073945444,-5.000000000001776,98.57825603142878,88.88299075916268,-0.5575439853997501,-0.8190664048075256,-0.9543626058441905,-1.142028290883868,19.1940916508522,0.11999988555908381,0.31404629057689704,0.726250410079956,-0.0007541234604140357,1.4532549436203261,0.362748143309771,1.089752676850141,-0.4200006484985348,78.37840345673361,-0.8399556889478532,0.36350226677018466,5,-0.31750011444091797,-0.5475001335144043,-1.0075006484985352,-1.3800005912780762,0.6149997711181641,2,0.06766909385933184,-6.066693793471765,9.94499969482422,-1.1379342096176424,9.835000038146973,1.0,9.824999809265137,0.06766909385933184
7639,2003-05-22,10.140000343322754,10.300000190734863,9.96500015258789,9.989999771118164,679400.0,0.01654134892661685,-2.350003576282097,5.9998855617013165,98.65476183348572,90.56001301682953,-0.6401496496527095,-0.9343079181208793,-1.1008544820134887,-1.2977837692156555,22.242714465710673,0.33500003814697266,0.34246750307901763,0.8292503356933594,0.02056532278712453,1.6379353485995942,0.42490782924024195,1.2335928421464768,-0.4610005187988282,82.22225047922103,5.399951037300752,0.40434250645311787,5,-0.4025001525878906,-0.6500000953674316,-1.1725006103515625,-1.5450005531311035,0.5450000762939453,3,0.04881655510840699,-2.6923280073945444,9.975000381469727,-6.066693793471765,9.94499969482422,-1.1379342096176424,9.835000038146973,0.04881655510840699
7640,2003-05-23,10.600000381469727,10.699999809265137,10.130000114440918,10.175000190734863,984600.0,0.045364893744790136,-1.213589572180135,2.8333237966265488,98.98652741299009,92.33866622131693,-0.9911789604646923,-1.3227215632755858,-1.5398433708735855,-1.7468084674320465,25.62409762233566,0.5699996948242188,0.3882146835606157,1.2007503509521484,0.24040335333513774,2.161097348569159,0.7205768521436422,1.6809238497606547,-0.7968004837036133,88.4393694502204,13.223889120519857,0.48017349880850557,5,-0.6625003814697266,-0.9100003242492676,-1.6325006484985352,-2.005000591278076,0.28999996185302734,4,-0.005188707848721497,-2.350003576282097,10.140000343322754,-2.6923280073945444,9.975000381469727,-6.066693793471765,9.94499969482422,-0.005188707848721497
7641,2003-05-27,10.970000267028807,11.125,10.65999984741211,10.699999809265137,1405200.0,0.034905648324870864,-1.6571408330199835,0.6352949096253703,99.18702464874275,94.42225067330614,-1.2180635281636487,-1.6111120123876876,-1.8836159226265305,-2.103649895528376,29.154260242099067,0.5249996185302734,0.44124153869373295,1.4665002346038793,0.30880675828613313,2.6241937109216256,0.8876534964450062,2.0453469727627525,-1.0050001144409162,87.24282193372146,13.65730004125139,0.5788467381588728,5,-0.8200001716613752,-1.0675001144409162,-2.0100002288818324,-2.3750004768371564,-0.1450004577636701,1,-0.029626235310307836,-1.213589572180135,10.600000381469727,-2.350003576282097,10.140000343322754,-2.6923280073945444,9.975000381469727,-0.029626235310307836
7642,2003-05-28,10.595000267028807,11.024999618530273,10.5,11.0,805200.0,-0.0341841377276072,1.3076958547561208,-1.499996467878907,82.43245449210809,94.88965683811868,-0.7021284959504346,-1.158882025151815,-1.4889455952994286,-1.7219294173202062,32.41898437939875,0.5249996185302734,0.4853001366145495,1.0047502040863012,-0.20859454684617695,2.2180949550187794,0.39807782862006214,1.6114225795525403,-0.46500015258788885,55.64854658400947,-14.87156010095483,0.6066723754662393,5,-0.4075002670288068,-0.6650004386901838,-1.6975002288818342,-2.0000004768371564,0.18999958038330256,2,0.0075507240858703195,-1.6571408330199835,10.970000267028807,-1.213589572180135,10.600000381469727,-2.350003576282097,10.140000343322754,0.0075507240858703195
7643,2003-05-29,10.44499969482422,10.71500015258789,10.399999618530273,10.574999809265137,787600.0,-0.014157675169804596,-1.8636377429157256,0.32098814852839136,76.92307065302677,93.45403278447125,-0.40766079494589746,-0.9413707175371293,-1.319483802920109,-1.5677687814000993,35.06182517856837,0.3150005340576172,0.5344983948168434,0.7812496662139914,-0.45308338749384625,2.015582719921829,0.16408313936007346,1.3984161930679093,-0.1159996032714865,41.37927632552542,-25.170508239519513,0.6171665268539184,5,-0.1824998855590838,-0.4949998855590838,-1.5474996566772479,-1.8499999046325701,0.35500049591064275,3,0.03159405776426949,1.3076958547561208,10.595000267028807,-1.6571408330199835,10.970000267028807,-1.213589572180135,10.600000381469727,0.03159405776426949
7644,2003-05-30,10.5600004196167,10.635000228881836,10.449999809265137,10.489999771118164,813000.0,0.011010122369794262,-1.4666628519839529,-0.5384660528922056,77.50000695387365,91.62901273326663,-0.3703516618649694,-0.9798049220712777,-1.412157418547153,-1.6845248511948192,38.35814791684732,0.1900005340576154,0.598499845530851,0.8157503604888916,-0.43250873921818034,2.0640094601959635,0.19162081063535652,1.4398799103424267,0.5649995803833008,43.21611604348755,-19.82921760353105,0.6241295498535356,5,-0.08000040054321289,-0.6075005531311035,-1.6650004386901855,-1.9650006294250488,0.16499996185302734,4,0.0028408836912034996,-1.8636377429157256,10.44499969482422,1.3076958547561208,10.595000267028807,-1.6571408330199835,10.970000267028807,0.0028408836912034996
7645,2003-06-02,10.630000114440918,10.770000457763672,10.59000015258789,10.609999656677246,594800.0,0.006628758716162864,-5.000063578853673,0.2857181782264547,78.13765572978673,89.62113720121445,-0.3510725686331977,-0.9757888075367269,-1.4601681672156772,-1.7499828083924562,41.635884759942925,0.21000003814697266,0.6760849611749791,0.8070000648498539,-0.45680146205739725,2.070801591757105,0.1750993013962283,1.4389008283034794,0.4814998817443854,31.724189640340008,-32.785753514994276,0.6319007634536252,6,-0.11250019073486328,-0.6775002479553223,-1.7537500858306885,-2.0350003242492676,0.05500030517578125,0,0.005174064401096468,-1.4666628519839529,10.5600004196167,-1.8636377429157256,10.44499969482422,1.3076958547561208,10.595000267028807,0.005174064401096468
7646,2003-06-03,10.720000267028807,10.725000381469727,10.600000381469727,10.699999809265137,669400.0,0.008466618214389543,7.333142602835527,0.9999999999999112,79.37130217149125,87.75233999188151,-0.337863474313556,-0.9930519696961362,-1.528292101779675,-1.8319976918242755,44.30444474956523,0.125,0.7492254261251681,0.818500185012816,-0.46418676701392414,2.101187137039556,0.1771567089994459,1.459843661026186,0.3782697254180931,51.200103759765334,-16.239056282063466,0.6413434760133703,6,-0.1925001144409162,-0.7675004005432111,-1.8500001430511457,-2.1250004768371564,-0.21000003814697088,1,0.015858215677177823,-5.000063578853673,10.630000114440918,-1.4666628519839529,10.5600004196167,-1.8636377429157256,10.44499969482422,0.015858215677177823
7647,2003-06-04,10.725000381469727,10.84000015258789,10.59000015258789,10.725000381469727,817000.0,0.0004664285742881358,1.1739173701756422,0.0,79.20791069534721,85.60007939898358,-0.24650782663765192,-0.9216545087609198,-1.5071995026564746,-1.8284233834599792,47.108228278768934,0.25,0.7670647379605402,0.745000267028809,-0.5374933977168439,2.027493931774462,0.10375343465598164,1.3862470994016363,0.36030420731353807,73.86372010559764,3.0182545363260402,0.6412468323728264,6,-0.18000030517578125,-0.7450003623962402,-1.8550002574920654,-2.130000591278076,-0.15500068664550604,2,0.009323955639962911,7.333142602835527,10.720000267028807,-5.000063578853673,10.630000114440918,-1.4666628519839529,10.5600004196167,0.009323955639962911
7648,2003-06-05,10.574999809265137,10.71500015258789,10.55500030517578,10.71500015258789,626000.0,-0.01398606684096304,1.285706500636942,-100.0,73.88778969449616,82.84819360576252,-0.0027344500542447747,-0.6954738163391632,-1.334084326166579,-1.670154559800629,50.17312431651444,0.1700000762939471,0.7833240633695091,0.5239996910095215,-0.7229191639975365,1.7709185460165795,-0.09945973649400663,1.1474591185130496,0.49759868392776596,32.051253836090424,-37.69840446470482,0.6234594275035287,6,0.052500247955322266,-0.5949997901916504,-1.6999998092651367,-1.9800000190734863,0.04500007629394531,3,0.019858159993817015,1.1739173701756422,10.725000381469727,7.333142602835527,10.720000267028807,-5.000063578853673,10.630000114440918,0.019858159993817015
7649,2003-06-06,10.484999656677246,10.635000228881836,10.470000267028807,10.600000381469727,944600.0,-0.0085106528804888,-1.2758693264405152,0.8214317341162526,65.0684728686492,79.07952087861352,0.15796171602728037,-0.530274820664939,-1.2218611924514668,-1.5705691804553155,53.04227423246273,0.16499996185302912,0.7939601621215644,0.36899957656860316,-0.822128302695166,1.5601274558323723,-0.22656436306328231,0.9645635162004886,0.5751468628371015,4.053890348040143,-59.31354607887076,0.5955639396318847,6,0.2775001525878906,-0.5049996376037598,-1.5899996757507324,-1.6875,-0.03999996185302557,4,0.030042970374063227,1.285706500636942,10.574999809265137,1.1739173701756422,10.725000381469727,7.333142602835527,10.720000267028807,0.030042970374063227
7650,2003-06-09,10.404999732971193,10.56999969482422,10.399999618530273,10.524999618530273,590400.0,-0.007629940517461575,-1.6153834867769779,1.0434706892119228,62.610600797372335,75.01547378401682,0.23176439355051492,-0.3778958798836065,-1.1191425749667996,-1.4818309247282606,55.48295499869009,0.1700000762939471,0.8009691940916497,0.23074965476989995,-0.8919833575057705,1.3534826670455704,-0.3306168513679353,0.7921161609077352,0.6429438523381705,1.1363882663526472,-59.09356962114073,0.5613665061378351,6,0.30749988555908025,-0.3549995422363299,-1.5099997520446795,-1.5799999237060565,-0.20499992370605646,0,0.030754508093308264,-1.2758693264405152,10.484999656677246,1.285706500636942,10.574999809265137,1.1739173701756422,10.725000381469727,0.030754508093308264
7651,2003-06-10,10.460000038146973,10.479999542236328,10.375,10.425000190734863,509200.0,0.005285949696038461,1.8000305180437934,-0.29166567325497733,61.677997571918006,72.70942301510681,0.10819000413184376,-0.3550121523440932,-1.1528956989899726,-1.5250497815889315,57.02886172463567,0.10499954223632812,0.7964757386849861,0.22474994659423864,-0.8136622117971104,1.2631621049855877,-0.2944561326014359,0.7439560257899132,0.5620257884912281,18.279572097754663,-38.18379571059914,0.5192060791956749,6,0.14750003814697266,-0.36500024795532227,-1.5437500476837158,-1.635000228881836,-0.31999969482421875,1,0.021510552643323466,-1.6153834867769779,10.404999732971193,-1.2758693264405152,10.484999656677246,1.285706500636942,10.574999809265137,0.021510552643323466
7652,2003-06-11,10.5649995803833,10.56999969482422,10.4399995803833,10.494999885559082,371600.0,0.010038197117915981,2.250005960470062,2.0,62.938569615037984,71.15558956644139,-0.0016904356520637265,-0.3736313104641731,-1.2328944032826072,-1.6176973758459638,58.876015929310036,0.13000011444091975,0.7376155968756137,0.26274952888488734,-0.6686076536360073,1.194106711405782,-0.20292906237555997,0.7284281201453346,0.4182046966566073,55.88220444524229,2.1004357356195342,0.46567859126044725,6,0.04250049591064453,-0.4499998092651367,-1.609999656677246,-1.739999771118164,-0.42999935150146484,2,-0.005205807258486406,1.8000305180437934,10.460000038146973,-1.6153834867769779,10.404999732971193,-1.2758693264405152,10.484999656677246,-0.005205807258486406
7653,2003-06-12,10.654999732971193,10.6899995803833,10.550000190734863,10.625,484000.0,0.008518708581399359,1.8000038147190935,0.4285694822888537,61.677980997460416,69.39758668239547,-0.06567595254730207,-0.37205067860876895,-1.2976219607848503,-1.6922219307540818,61.06166682216342,0.1399993896484375,0.625979219450155,0.2824996948242209,-0.5173391588438889,1.0823385484923307,-0.11741973200983402,0.6824191216582758,0.2917122874463196,88.88892252823996,37.105832938639914,0.39991942683405507,6,-0.04749965667724787,-0.5399999618530291,-1.69624972343445,-1.8274998664855975,-0.6700000762939471,3,-0.007977479143799981,2.250005960470062,10.5649995803833,1.8000305180437934,10.460000038146973,-1.6153834867769779,10.404999732971193,-0.007977479143799981
7654,2003-06-13,10.524999618530273,10.760000228881836,10.524999618530273,10.725000381469727,472400.0,-0.012200855720215786,-1.3499971389879646,-6.666751438471169,47.999981689471745,66.04895623347159,0.0657516668954905,-0.15675858726227432,-1.1438223776671812,-1.547265214061838,63.0425299331843,0.2350006103515625,0.5575336779772968,0.09324960708618235,-0.5434795897264237,0.7299788038987884,-0.2251149913201207,0.4116142054924854,0.38740968066218784,38.960916715795314,-7.847269569014671,0.31836459840630305,6,0.08250045776367188,-0.4049997329711914,-1.5662496089935303,-1.6974997520446777,-0.5199995040893555,4,0.009026153964086792,1.8000038147190935,10.654999732971193,2.250005960470062,10.5649995803833,1.8000305180437934,10.460000038146973,0.009026153964086792
7655,2003-06-16,10.720000267028807,10.75,10.609999656677246,10.625,538800.0,0.018527378201061095,-1.2399884034087876,-0.4749995231646519,42.647070373200194,61.96848603366147,-0.1286710227311847,-0.296470309543329,-1.312750519312834,-1.7253049757601762,63.414221377730286,0.22500038146972656,0.514415458464967,0.24350023269653143,-0.33699963246150233,0.8240000978545652,-0.04674969988248456,0.5337501652755474,0.160164474212106,89.61040569528963,45.93752997623288,0.2902499325790168,6,-0.1125001907348615,-0.5875000953674299,-1.7550003528594953,-1.8900003433227521,-0.75,0,-0.0256530378129185,-1.3499971389879646,10.524999618530273,1.8000038147190935,10.654999732971193,2.250005960470062,10.5649995803833,-0.0256530378129185
7656,2003-06-17,10.71500015258789,10.81999969482422,10.600000381469727,10.81999969482422,470000.0,-0.00046642857428791373,3.1904813805630163,-1.1052552326457252,54.51126444759796,59.224414228356004,-0.1390805712060672,-0.2341684272013289,-1.282165570199,-1.7038395450077317,63.19074558635125,0.21999931335449396,0.4577432515386892,0.1945001125335697,-0.3096501355622845,0.6986503606294239,-0.0575750115143574,0.4465752365814968,0.13485470417856682,72.36854983825152,28.96255069164644,0.2520751240479272,6,-0.11750030517578125,-0.565000057220459,-1.7037498950958252,-1.8524999618530273,-0.6999998092651367,1,-0.048063493792706136,-1.2399884034087876,10.720000267028807,-1.3499971389879646,10.524999618530273,1.8000038147190935,10.654999732971193,-0.048063493792706136
7657,2003-06-18,10.670000076293944,10.8100004196167,10.59000015258789,10.765000343322754,557000.0,-0.004199727079152504,1.3783758705480265,0.9047683923705738,59.183671880595405,57.590623360144804,-0.11477228235994019,-0.13920536176145326,-1.212865575797176,-1.6391954022375153,62.87691454206631,0.2200002670288086,0.3881271072563468,0.11325001716613592,-0.3152513691685197,0.5417514035007915,-0.10100067600119189,0.32750071033346373,0.15136348906652586,49.152684834964994,5.263519472380544,0.21425069316732767,6,-0.07250022888183416,-0.5199999809265119,-1.5712502002716047,-1.7125000953674299,-0.694999694824217,2,-0.04967195212572828,3.1904813805630163,10.71500015258789,-1.2399884034087876,10.720000267028807,-1.3499971389879646,10.524999618530273,-0.04967195212572828
7658,2003-06-19,10.649999618530273,10.739999771118164,10.625,10.670000076293944,381600.0,-0.001874457134082519,-2.285722070844687,0.21053054258894488,53.982258313619894,56.358821742919325,-0.09277006116930764,-0.06961184653899544,-1.161526630660493,-1.5995475868119762,62.54612367818433,0.11499977111816406,0.3012619570586761,0.05949959754943812,-0.2712556547230758,0.390254849821952,-0.10587802858681883,0.22487722368569507,0.1700000762939471,42.37287039731006,-1.5352777075775563,0.16537762613625684,6,-0.05249977111816406,-0.4999995231628418,-1.5512497425079346,-1.679999828338623,-0.75,3,-0.04835675193380984,1.3783758705480265,10.670000076293944,3.1904813805630163,10.71500015258789,-1.2399884034087876,10.720000267028807,-0.04835675193380984
7659,2003-06-20,10.635000228881836,10.744999885559082,10.5600004196167,10.744999885559082,583400.0,-0.001408393444666367,2.3636371517994155,5.499856952127134,50.23256309099991,54.98348421998905,-0.06063152134571048,-0.016471383340768142,-1.1155228518649203,-1.568381195691341,61.6103118802054,0.1849994659423828,0.21052112601650919,0.01975021362304652,-0.23423879977417528,0.2737392270202683,-0.10724429307556349,0.14674472032165653,0.17500019073486328,28.84616089997743,-15.917315934293914,0.12699450669861073,6,-0.03750038146972656,-0.44750022888183594,-1.5012502670288086,-1.6650004386901855,-0.7300004959106428,4,-0.061118999362064996,-2.285722070844687,10.649999618530273,1.3783758705480265,10.670000076293944,3.1904813805630163,10.71500015258789,-0.061118999362064996
7660,2003-06-23,10.545000076293944,10.675000190734863,10.520000457763672,10.635000228881836,565400.0,-0.008462637578838583,-1.214291553133515,0.8181857589970944,41.86046924249992,52.781536627831485,0.05734674661757744,0.07293650684916564,-0.9942801339910154,-1.4619345721961405,60.035355628367086,0.1549997329711914,0.1399703153224916,-0.06749992370605717,-0.3233682042996957,0.18836835688758136,-0.19543406400287644,0.06043421659076209,0.2389003181457543,8.333227369250277,-34.14479677077507,0.12793414029681893,6,0.08499956130981623,-0.2825002670288068,-1.3887503147125226,-1.5750002861022931,-0.48000049591064275,0,-0.05120909985263933,2.3636371517994155,10.635000228881836,-2.285722070844687,10.649999618530273,1.3783758705480265,10.670000076293944,-0.05120909985263933
7661,2003-06-24,10.645000457763672,10.6899995803833,10.545000076293944,10.545000076293944,435600.0,0.009483203484705216,-1.8999790192450068,-1.1111134658585151,46.58120563791738,50.96405174148475,-0.015255919704003418,-0.055506288092422196,-1.055751333942343,-1.5431433118620461,58.03100745752654,0.14499950408935725,0.11251689898812955,0.04875044822692942,-0.1453435799055498,0.24284447635940865,-0.04829656583931019,0.14579746229316903,0.11436591300964416,43.10345394574579,4.4056735166749235,0.09704701406623992,6,0.024999618530273438,-0.16500043869018555,-1.2862505912780762,-1.4825005531311035,-0.6850004196166992,1,-0.06341006685843498,-1.214291553133515,10.545000076293944,2.3636371517994155,10.635000228881836,-2.285722070844687,10.649999618530273,-0.06341006685843498
7662,2003-06-25,10.675000190734863,10.800000190734863,10.65999984741211,10.725000381469727,459600.0,0.0028181993124585247,-2.4999701980044584,-0.4999999999999911,54.76191773705139,50.19560026810598,-0.03130298423493727,-0.0834856817588232,-1.048174348962533,-1.5551038751244128,56.99558242341586,0.1549997329711914,0.09764759869846174,0.07475018501281738,-0.12250698916772507,0.27200735919335983,-0.023878402077453842,0.1733787721030886,-0.3000001907348633,55.35710028235599,15.165129761022158,0.09862858709027124,6,-0.005000114440917969,-0.1575002670288086,-1.15625,-1.2674999237060547,-0.7750005722045898,2,-0.06182668249363987,-1.8999790192450068,10.645000457763672,-1.214291553133515,10.545000076293944,2.3636371517994155,10.635000228881836,-0.06182668249363987
7663,2003-06-26,10.774999618530273,10.875,10.710000038146973,10.75,670800.0,0.009367627729150119,-2.1428701180744776,-0.4999904632932156,63.679238068504375,51.93773986577626,-0.12571009980639225,-0.16600594048420803,-1.1088214994910999,-1.6378163875953344,56.544475608545454,0.19999980926513672,0.08543045728192311,0.1582496166229248,-0.03953502771610573,0.35603426096195534,0.05935729445340954,0.2571419387924401,-0.3914996147155758,71.8308421358034,25.949510917582472,0.09889232216951528,6,-0.0774993896484375,-0.2474994659423828,-1.2387495040893555,-1.3474993705749512,-0.7999992370605469,3,-0.07424587149727135,-2.4999701980044584,10.675000190734863,-1.8999790192450068,10.645000457763672,-1.214291553133515,10.545000076293944,-0.07424587149727135
7664,2003-06-27,10.59000015258789,10.81999969482422,10.579999923706056,10.710000038146973,403200.0,-0.017169324593221402,-2.428559750955462,-4.800068665598535,57.93993243237703,53.63694676124035,0.077644478415694,0.02251038598238253,-0.8861304941194508,-1.4351528983396271,55.716704327237,0.23999977111816406,0.05638463629565038,-0.028249835968017223,-0.22467267548416636,0.16817300354813192,-0.1264612557260918,0.06996158379005735,-0.18684014892578027,19.71824932033827,-30.508440278337776,0.09821141975807496,6,0.10750007629394531,-0.04500007629394531,-1.0474998950958252,-1.1624999046325684,-0.6949996948242188,4,-0.06515585685699932,-2.1428701180744776,10.774999618530273,-2.4999701980044584,10.675000190734863,-1.8999790192450068,10.645000457763672,-0.06515585685699932
7665,2003-06-30,10.6850004196167,10.8149995803833,10.68000030517578,10.75,990000.0,0.00897075218696708,-2.599989827447965,0.5416636864315857,59.33611600479288,54.17304137870646,-0.025527068254916685,-0.07184147583918943,-0.9389791611946858,-1.5113582036288769,54.657272175151064,0.22499942779541016,0.026576513823844294,0.06400041580200266,-0.13464260140649742,0.26264343301050275,-0.03532109280224738,0.1633219244062527,-0.2629668161010734,42.424356269687905,-11.354189007257034,0.09932150860424983,6,0.012499809265136719,-0.057500362396240234,-1.0712502002716064,-1.195000171661377,-0.2850008010864258,0,-0.07299959345003815,-2.428559750955462,10.59000015258789,-2.1428701180744776,10.774999618530273,-2.4999701980044584,10.675000190734863,-0.07299959345003815
7666,2003-07-01,10.890000343322754,10.925000190734863,10.6899995803833,10.6899995803833,544000.0,0.019185766556423678,-1.3499971389879646,-3.0769546781695203,62.45213359914406,54.536203791878535,-0.22695992466778847,-0.27768970225439205,-1.0985762932437417,-1.696659301074039,53.65885367787475,0.23999977111816406,0.048555241854829845,0.26050033569335973,0.03175289574263296,0.4892477756440865,0.14612661571799634,0.3748740556687231,-0.449848083947753,89.85512454424072,34.84139946403593,0.11437371997536315,7,-0.16750001907348633,-0.1400003433227539,-1.0762503147125244,-1.200000286102295,-0.4400005340576172,1,-0.07575764342792746,-2.599989827447965,10.6850004196167,-2.428559750955462,10.59000015258789,-2.1428701180744776,10.774999618530273,-0.07575764342792746
7667,2003-07-02,10.824999809265137,10.875,10.760000228881836,10.875,445800.0,-0.005968827548979094,3.5999732972210037,-0.25,56.640624417923625,54.83157780346784,-0.15383821443264445,-0.21588170605137869,-0.9887981079343433,-1.6091840153289656,52.448872384606936,0.13000011444091797,0.06675761241677058,0.1904998302459724,-0.051050193060547144,0.4320498535524919,0.06972481859271262,0.31127484189923216,-0.3557566740085445,71.01440461743853,19.447684327558,0.12077501165326011,7,-0.10249948501586914,-0.125,-0.7987496852874756,-0.9224996566772461,-0.34999942779541016,2,-0.07990760151125442,-1.3499971389879646,10.890000343322754,-2.599989827447965,10.6850004196167,-2.428559750955462,10.59000015258789,-0.07990760151125442
7668,2003-07-03,10.78499984741211,10.875,10.774999618530273,10.875,233400.0,-0.0036951466566116364,1.2222269317170347,1.7999961853172863,60.9243744620558,56.01955684469626,-0.10356564977145055,-0.16795346621483986,-0.9045292394817004,-1.5494281479982561,51.397533842677575,0.10000038146972656,0.061774361335775296,0.1399998664855957,-0.10880798782498324,0.38880772079617465,0.015595939330305342,0.26440379364088606,-0.2884112888268202,59.420221749838774,6.0004012324411775,0.12440392715528956,7,-0.0624995231628418,-0.13499975204467773,-0.7262499332427979,-0.8824996948242188,-0.05999946594238281,3,-0.08205843684774772,3.5999732972210037,10.824999809265137,-1.3499971389879646,10.890000343322754,-2.599989827447965,10.6850004196167,-0.08205843684774772
7669,2003-07-07,10.800000190734863,10.9399995803833,10.795000076293944,10.850000381469727,5766400.0,0.0013908524371795128,-3.8332830008739682,0.5555567329292587,53.960391365189274,57.3639926361062,-0.10359331936492566,-0.16669110217348226,-0.8772362223175705,-1.5427082351902257,50.90257570109704,0.1549997329711914,0.05395426477852716,0.1392501831054691,-0.10677681549832307,0.3852771817092613,0.016236683803573015,0.2622636824073652,-0.2777069342205998,46.153930799731874,-2.576984586470111,0.12301349930189637,7,-0.057500362396240234,-0.1425004005432129,-0.6937503814697266,-0.8975000381469727,0.0149993896484375,0,-0.07638886987917737,1.2222269317170347,10.78499984741211,3.5999732972210037,10.824999809265137,-1.3499971389879646,10.890000343322754,-0.07638886987917737
7670,2003-07-08,10.725000381469727,10.800000190734863,10.6850004196167,10.699999809265137,523400.0,-0.006944426661166014,-3.1818591666522167,-0.5000095367067844,50.46297359204988,57.79530018656537,-0.0004194351274104946,-0.07008156141411881,-0.757685914788782,-1.44332970528089,50.494706876764226,0.11499977111816406,0.05439122595672785,0.04825034141540563,-0.16750487368207878,0.26400555651289004,-0.059627266133336576,0.15612794896414783,-0.16929061904594,15.686311175603809,-28.813077800752406,0.10787760754874229,7,0.03499937057495117,-0.06750059127807617,-0.5087504386901855,-0.8225002288818359,-0.015000343322753906,1,-0.07738926752302022,-3.8332830008739682,10.800000190734863,1.2222269317170347,10.78499984741211,3.5999732972210037,10.824999809265137,-0.07738926752302022
7671,2003-07-09,10.6850004196167,10.739999771118164,10.630000114440918,10.729999542236328,499800.0,-0.003729600040121017,2.3846266707748285,-1.7999237078008774,50.69769051089459,57.34371938365905,0.05123960983650022,-0.013028847603074212,-0.6744548184564945,-1.3787764478817213,50.07047140157906,0.1099996566772461,0.060765473629766475,-0.002999639511108043,-0.19310777098612952,0.18710849196391344,-0.09805370524861878,0.0920544262264027,-0.0985474717561523,17.742064493105847,-25.08771127675818,0.09505406573751038,7,0.07499933242797852,-0.027500629425048828,-0.450000524520874,-0.7825002670288086,0.039999961853027344,2,-0.026672979868413438,-3.1818591666522167,10.725000381469727,-3.8332830008739682,10.800000190734863,1.2222269317170347,10.78499984741211,-0.026672979868413438
7672,2003-07-10,10.510000228881836,10.6850004196167,10.5,10.675000190734863,472400.0,-0.016378117347901844,1.0,3.6667373105859915,44.30896578246295,55.19146690743223,0.22392085242468873,0.16615870649381748,-0.456559711931515,-1.184302431503557,49.10330250601185,0.18500041961669922,0.0818919452618605,-0.17524986267089915,-0.3742334950125006,0.023733769670702287,-0.27474167884169987,-0.07575804650009843,0.42999935150146484,2.2727814588196535,-38.93703469751881,0.09949181617080076,7,0.20999956130981445,0.14749956130981445,-0.2700002193450928,-0.6075000762939453,0.17500019073486328,3,-0.005708888516654409,2.3846266707748285,10.6850004196167,-3.1818591666522167,10.725000381469727,-3.8332830008739682,10.800000190734863,-0.005708888516654409
7673,2003-07-11,10.56999969482422,10.600000381469727,10.510000228881836,10.510000228881836,264400.0,0.005708797776950103,-2.0000317894268367,-0.3636332109932772,47.45095868606835,54.0260253800646,0.14727121987663772,0.10483994256186868,-0.4757900470980072,-1.2243613132819728,47.84285933957939,0.09000015258789062,0.09213278865783181,-0.11100039482116486,-0.3162371657349663,0.09423637609263658,-0.2136187802780647,-0.00838200936426503,0.3611998939514134,15.909036722998932,-25.754945682082912,0.10261838545690063,7,0.15000009536742986,0.08750009536742986,-0.3074996471405047,-0.6674995422363299,0.10500049591064275,4,-0.008987636338439242,1.0,10.510000228881836,2.3846266707748285,10.6850004196167,-3.1818591666522167,10.725000381469727,-0.008987636338439242
7674,2003-07-14,10.619999885559082,10.6899995803833,10.529999732971193,10.625,517400.0,0.00473038715028018,1.3703808359883034,-0.08333598245223392,53.03643036901422,53.32606030942253,0.11395790048572252,0.06568980407955749,-0.4827935628383493,-1.2546462533448395,46.5240455521648,0.1599998474121076,0.09047962253834108,-0.06575021743774379,-0.2598818889856904,0.12838145411020285,-0.1628160532117171,0.031315618336229534,0.30257571144103856,39.999936421752665,-5.637258892250443,0.09706583577397337,7,0.09999990463256836,0.03749990463256836,-0.3162498474121094,-0.7174997329711914,-0.024999618530275214,0,0.009887052452177691,-2.0000317894268367,10.56999969482422,1.0,10.510000228881836,2.3846266707748285,10.6850004196167,0.009887052452177691
7675,2003-07-15,10.44499969482422,10.699999809265137,10.395000457763672,10.699999809265137,556800.0,-0.016478360887067778,1.3921507029137543,50.99885561701281,42.36637998185841,51.094309907501895,0.28087031111284944,0.2308680181112539,-0.2693287140214764,-1.0589120579426723,44.8103583587808,0.30499935150146484,0.06430418897004309,-0.2270003795623765,-0.448012488103684,-0.005988271021069025,-0.33750643383303114,-0.11649432529172188,0.4691243902358977,14.492561325527525,-30.165342951698612,0.11050605427065407,7,0.2225003242492658,0.21250009536742986,-0.073749780654909,-0.5424995422363299,0.19500064849853338,1,0.03542363775677515,1.3703808359883034,10.619999885559082,-2.0000317894268367,10.56999969482422,1.0,10.510000228881836,0.03542363775677515
7676,2003-07-16,10.199999809265137,10.545000076293944,10.074999809265137,10.494999885559082,813000.0,-0.0234561888671464,1.3797454296116862,1.1568625251040707,34.426213105301926,48.626041983877265,0.4667883795168546,0.4588316605954361,0.009019387100419607,-0.7982244464270032,42.66629398208519,0.4700002670288068,0.0510420416937265,-0.446250247955323,-0.7504988126960193,-0.1420016832146267,-0.5983745303256711,-0.29412596558497484,0.6933593307031245,20.0,-22.341841928912075,0.1521242823703479,7,0.30749988555908203,0.30749988555908203,0.18125009536743164,-0.2974996566772461,0.75,2,0.05000002337437093,1.3921507029137543,10.44499969482422,1.3703808359883034,10.619999885559082,-2.0000317894268367,10.56999969482422,0.05000002337437093
7677,2003-07-17,10.140000343322754,10.1899995803833,9.994999885559082,10.149999618530273,531400.0,-0.005882300692582665,3.33336512276017,0.03389583939482106,28.61954808028848,45.036616830347555,0.4686900095529012,0.502871495593423,0.10219624423809393,-0.7220881982633287,40.6032972292112,0.2049999237060547,0.025083880422707594,-0.4797497272491462,-0.8584938769736894,-0.10100557752460304,-0.6691218021114178,-0.29037765238687463,0.7042572368033202,20.56744304331711,-17.298849797697972,0.18937207486227192,7,0.3274993896484375,0.3274993896484375,0.21124958992004395,-0.23750019073486328,0.6599998474121094,3,0.05769230950097537,1.3797454296116862,10.199999809265137,1.3921507029137543,10.44499969482422,1.3703808359883034,10.619999885559082,0.05769230950097537
7678,2003-07-18,10.135000228881836,10.199999809265137,10.074999809265137,10.114999771118164,509200.0,-0.0004931079163336127,-1.4999904632932155,-2.0001907486886026,32.567056808283,42.65957965735797,0.4154839368352601,0.4925649661881337,0.14099969404290036,-0.6998585328264717,38.409523044865196,0.125,-0.02621680457583686,-0.4589998722076416,-0.894812489429194,-0.0231872549860892,-0.6769061808184187,-0.2410935635968645,0.6413167356788794,19.858206875654382,-19.46496686909409,0.2179063086107763,7,0.2624998092651367,0.33249950408935547,0.22624969482421875,-0.2325000762939453,0.6599998474121076,4,0.05426740782575612,3.33336512276017,10.140000343322754,1.3797454296116862,10.199999809265137,1.3921507029137543,10.44499969482422,0.05426740782575612
7679,2003-07-21,9.984999656677246,10.199999809265137,9.979999542236328,10.15999984741211,506000.0,-0.014800253459998136,-1.3783758705480265,-8.749809269502194,24.264689382804704,39.74865918966407,0.4891593066307074,0.6233308032488658,0.3227903736359927,-0.5314895041550578,36.74943009410641,0.2200002670288086,-0.07163647886874536,-0.576500415802002,-1.0895420209553617,-0.06345881064864223,-0.8330212183786809,-0.319979613225323,0.7288119415633378,0.694460081459651,-36.65692724529656,0.2565208025766797,7,0.375,0.47499990463256836,0.3762502670288086,-0.08249950408935547,0.7850008010864258,0,0.06910371134526727,-1.4999904632932155,10.135000228881836,3.33336512276017,10.140000343322754,1.3797454296116862,10.199999809265137,0.06910371134526727
7680,2003-07-22,10.005000114440918,10.06999969482422,9.899999618530273,10.050000190734863,675400.0,0.002003050420767538,3.0000448792746255,0.25714301284461666,12.340452471353274,35.486743851937256,0.39815669634719164,0.5911069886719211,0.33369480872164914,-0.5344952821019078,35.423406301141945,0.1700000762939471,-0.12419945580731628,-0.529499959945678,-1.0998360522575634,0.04083613236620742,-0.8146680061016216,-0.2443319137897344,0.6354302781992409,16.27913509932996,-13.834757704515592,0.28516804615594277,7,0.2949995994567871,0.41499948501586914,0.3587498664855957,-0.10249996185302734,0.7600002288818359,1,0.05897052931926505,-1.3783758705480265,9.984999656677246,-1.4999904632932155,10.135000228881836,3.33336512276017,10.140000343322754,0.05897052931926505
7681,2003-07-23,9.970000267028807,10.06999969482422,9.925000190734863,10.024999618530273,339800.0,-0.003498235583385245,-1.0000000000000244,1.222205738990418,12.663790374972919,31.970613251105032,0.35879940681370215,0.6039073097381316,0.39983003964046127,-0.4840486273244906,33.98321460002687,0.14499950408935725,-0.17293859872392758,-0.5307497978210467,-1.151235840129889,0.0897362444877956,-0.8409928189754687,-0.22050677666662466,0.5815784327181657,23.333534664449314,-1.5403465847613127,0.3102430211544214,7,0.32999944686889826,0.4499993324279803,0.3999998569488543,-0.06750011444091619,0.8599996566772496,2,0.06720161066691888,3.0000448792746255,10.005000114440918,-1.3783758705480265,9.984999656677246,-1.4999904632932155,10.135000228881836,0.06720161066691888
7682,2003-07-24,10.015000343322754,10.06999969482422,9.96500015258789,10.06999969482422,529600.0,0.004513548153330049,2.8182101922975065,1.0,16.521777349500013,28.534037547041883,0.26395741914775783,0.5343214100581939,0.3876137449716488,-0.5132632263090038,32.162654966681636,0.1049995422363299,-0.21587930524048282,-0.45274972915649414,-1.1036719263002936,0.19817246798730537,-0.7782108277283939,-0.1272886305845944,0.45838886667821477,38.33355055901174,17.093028765676834,0.3254610985718994,7,0.28499937057495117,0.4049992561340332,0.3587496280670166,-0.11250019073486328,0.8499994277954102,3,0.09335990353367984,-1.0000000000000244,9.970000267028807,3.0000448792746255,10.005000114440918,-1.3783758705480265,9.984999656677246,0.09335990353367984
7683,2003-07-25,9.975000381469727,10.0600004196167,9.949999809265137,10.015000343322754,488600.0,-0.003994005040618531,-1.4444279613872613,0.7272806089715567,14.893630836384531,24.295948710083028,0.23543989524965525,0.5389465031748308,0.45980268022721305,-0.45579374681239493,30.075172730706583,0.1100006103515625,-0.26218128566537224,-0.45274972915649414,-1.1222308546269186,0.21673139631393035,-0.7874902918917073,-0.11800916642128101,0.42958207755475897,25.000238418427518,6.6256050933741655,0.33474056273521224,7,0.3249993324279785,0.44499921798706055,0.39874958992004395,-0.07250022888183594,0.9749994277954102,4,0.08270674463308447,2.8182101922975065,10.015000343322754,-1.0000000000000244,9.970000267028807,3.0000448792746255,10.005000114440918,0.08270674463308447
7684,2003-07-28,9.899999618530273,9.954999923706056,9.75,9.925000190734863,961600.0,-0.007518873190098363,3.823525451872968,0.6250149011754047,14.893618748163775,21.243419684116958,0.2207860917083977,0.589845368509593,0.5638831502346129,-0.366057141801825,29.175940444019833,0.22500038146972656,-0.29208414648847025,-0.49325046539306605,-1.1977269954128484,0.21122606462671634,-0.8454887304029572,-0.14101220038317486,0.444032899634907,46.874925494122714,26.996967134084457,0.35223826500989086,7,0.24750041961669922,0.44500017166137695,0.47375035285949707,0.0025005340576171875,1.125,0,0.09040409012627215,-1.4444279613872613,9.975000381469727,2.8182101922975065,10.015000343322754,-1.0000000000000244,9.970000267028807,0.09040409012627215
7685,2003-07-29,9.904999732971193,9.96500015258789,9.854999542236328,9.949999809265137,648200.0,0.000505062084200647,1.93331977010325,1.7999618539003677,15.789482490057779,19.17267183797872,0.14654203848416536,0.5516992879801386,0.5729850245285188,-0.35702093562347237,28.20309693881744,0.1100006103515625,-0.3353887759693599,-0.4492503166198709,-1.1718500390659106,0.27334940582616873,-0.8105501778428899,-0.08795045539685198,0.3558682326508613,48.43746274706178,27.12072521162868,0.36129986122301966,7,0.07000017166137518,0.4400000572204572,0.4875001907348615,-0.0024995803833025576,1.2300004959106428,1,0.08732970702796838,3.823525451872968,9.899999618530273,-1.4444279613872613,9.975000381469727,2.8182101922975065,10.015000343322754,0.08732970702796838
7686,2003-07-30,10.0649995803833,10.074999809265137,9.904999732971193,9.979999542236328,503000.0,0.016153442879913493,2.2380813979890855,-1.8888865341415573,30.222210165905338,19.35074540304726,-0.03869012633898272,0.3443799549210258,0.4289147439265406,-0.5045461505399658,26.571566455936257,0.17000007629394354,-0.39265738862928856,-0.24800043106079173,-0.9351486719331596,0.4391478098115762,-0.5915745514969757,0.09557368937539223,0.12434687005166545,96.9230046920804,70.17362839557363,0.34357412043618385,7,-0.08999967575073242,0.2800002098083496,0.38125014305114746,-0.16249942779541016,1.0750007629394531,2,0.06954801710113889,1.93331977010325,9.904999732971193,3.823525451872968,9.899999618530273,-1.4444279613872613,9.975000381469727,0.06954801710113889
7687,2003-07-31,9.960000038146973,10.149999618530273,9.899999618530273,10.149999618530273,493600.0,-0.01043214571424056,1.6315847592468968,-2.2352881778096916,23.9316615518794,18.391257041224637,0.042567679051051854,0.4018565971443664,0.5454060220254942,-0.38675753760928444,24.682357972019613,0.25,-0.4273691412409928,-0.3097499847412113,-0.96955447036175,0.35005450087932743,-0.6396522275514798,0.020152258069057183,-0.21000003814697266,52.50005960470162,23.372363191616138,0.32990224281026936,7,0.014999866485595703,0.38499975204467773,0.6150000095367432,-0.05749988555908203,1.1649999618530273,3,0.0873493857657599,2.2380813979890855,10.0649995803833,1.93331977010325,9.904999732971193,3.823525451872968,9.899999618530273,0.0873493857657599
7688,2003-08-01,9.899999618530273,10.0,9.80500030517578,10.0,257200.0,-0.006024138492660258,2.89997901924511,0.5263189595892165,19.491546656041663,17.860907849362075,0.07345191315547162,0.41334808009426993,0.6154707423169761,-0.3136282618707309,22.841651118462714,0.19499969482422053,-0.4310999448210495,-0.3255003929138187,-0.9579469400220759,0.3069461541944385,-0.6417236664679482,-0.009277119359689223,-0.14199962615966832,37.49994039529838,9.344849671902402,0.3162232735541289,8,0.05000019073486328,0.44500017166137695,0.6937503814697266,0.0025005340576171875,1.2899999618530273,4,0.09747476664359223,1.6315847592468968,9.960000038146973,2.2380813979890855,10.0649995803833,1.93331977010325,9.904999732971193,0.09747476664359223
7689,2003-08-04,9.975000381469727,10.005000114440918,9.850000381469727,9.949999809265137,503600.0,0.007575834932263215,2.6470509037462553,-0.2500047683533922,28.240809420873447,19.62761417708654,-0.003482647979595299,0.288144695632889,0.5462940437967667,-0.37461142111412826,20.68234899339137,0.1549997329711914,-0.41973157413413986,-0.20924963951110875,-0.7893792784451481,0.3708799994229306,-0.49931445897812843,0.08081517995591092,-0.20916039657592833,49.275482504879214,18.59110300658072,0.29006481946701973,8,-0.025000572204589844,0.36999940872192383,0.6374998092651367,-0.07250022888183594,1.0999994277954102,0,0.09774429980039279,2.89997901924511,9.899999618530273,1.6315847592468968,9.960000038146973,2.2380813979890855,10.0649995803833,0.09774429980039279
7690,2003-08-05,9.895000457763672,9.989999771118164,9.869999885559082,9.925000190734863,531200.0,-0.008020042170090336,-1.9999642376053501,-1.1999618539004386,33.33340281765895,21.92423778182943,0.06623861118930385,0.31913719672351704,0.6164790604755694,-0.2825134856201199,19.32626932188124,0.11999988555908203,-0.4220108375336551,-0.24774956703186035,-0.7819334017674873,0.28643426770376657,-0.5148414843996729,0.01934235033595222,-0.12147728019714421,26.08705267057021,-5.703088988819303,0.2670919173678134,8,0.054999351501464844,0.4499993324279785,0.7262496948242188,0.00749969482421875,1.2049999237060547,1,0.11419900035274866,2.6470509037462553,9.975000381469727,2.89997901924511,9.899999618530273,1.6315847592468968,9.960000038146973,0.11419900035274866
7691,2003-08-06,10.399999618530273,10.399999618530273,9.949999809265137,9.975000381469727,1116800.0,0.051035789530497366,1.1176499627505363,-14.166767333184982,59.55878588984371,26.7061276196454,-0.41499144548289557,-0.21956550729170665,0.0954027378126927,-0.7721157702244863,18.014506751641957,0.5049991607666016,-0.3852050641052074,0.2714996337890625,-0.21484101877607742,0.7578402863542024,0.02832930750649254,0.5146699600716325,-0.6189469121444713,100.0,64.03122559688862,0.24317032628256957,8,-0.3249998092651367,-0.05499982833862305,0.262500524520874,-0.4974994659423828,0.75,2,0.07067313820300236,-1.9999642376053501,9.895000457763672,2.6470509037462553,9.975000381469727,2.89997901924511,9.899999618530273,0.07067313820300236
7692,2003-08-07,10.449999809265137,10.46500015258789,10.34000015258789,10.359999656677246,673400.0,0.004807710823928835,1.0833187634109513,0.21176544506377287,61.20993639237303,31.852383792533008,-0.4434292120543706,-0.2891142960917854,0.041664135927682366,-0.8076292322499281,17.67343035540528,0.125,-0.3345295186025563,0.32449984550476074,-0.15258428973763039,0.8015839807471519,0.08595777788356607,0.5630419131259554,-0.6441892263935554,97.72722018322112,57.253572304213655,0.2385420676211953,8,-0.3424997329711914,-0.10500001907348633,0.28625035285949707,-0.5474996566772461,0.7350006103515625,3,0.06602876044512951,1.1176499627505363,10.399999618530273,-1.9999642376053501,9.895000457763672,2.6470509037462553,9.975000381469727,0.06602876044512951
7693,2003-08-08,10.475000381469727,10.5,10.350000381469727,10.350000381469727,571400.0,0.002392399297694192,-1.399993896484375,1.3888865341414827,69.14062878349306,37.87982935201404,-0.4358839268664578,-0.33897639084682396,0.017974290078278443,-0.8172917635099228,17.367077002174348,0.14999961853027344,-0.27915418590422725,0.3542503833770745,-0.10578699040470774,0.8142877571588567,0.12423169648618249,0.5842690702679665,-0.629638424415166,96.15390258431219,48.55621954961372,0.23001868689089144,8,-0.32250022888183594,-0.13000059127807617,0.23624968528747559,-0.5725002288818359,0.7549991607666016,4,0.06205246728965497,1.0833187634109513,10.449999809265137,1.1176499627505363,10.399999618530273,-1.9999642376053501,9.895000457763672,0.06205246728965497
7694,2003-08-11,10.725000381469727,10.725000381469727,10.5,10.539999961853027,675400.0,0.023866347579542868,1.432431039193348,1.4800033569335938,73.84104977354984,44.33000349462427,-0.6219560060312315,-0.6120887942861994,-0.23149032167838612,-1.0497854221714427,16.940200733930073,0.25,-0.22252229422697667,0.5990003585815433,0.11329302835279265,1.084707688810294,0.3561466934671689,0.8418540236959178,-0.8272673809795315,100.0,46.43969463966454,0.24285366511437528,8,-0.46000003814697266,-0.38000059127807617,-0.03875017166137695,-0.7950005531311035,0.4649991989135742,0,0.04335656712115221,-1.399993896484375,10.475000381469727,1.0833187634109513,10.449999809265137,1.1176499627505363,10.399999618530273,0.04335656712115221
7695,2003-08-12,10.8149995803833,10.835000038146973,10.675000190734863,10.725000381469727,440400.0,0.008391533399763063,1.4615339471078017,0.48648105285405724,76.99677396159225,49.5271772497006,-0.6362001176223959,-0.7093141729075683,-0.32215393988701635,-1.122375571442113,17.548318928693863,0.15999984741210938,-0.1526145557164078,0.6704995632171631,0.11104592856471562,1.2299531978696105,0.39077274589094024,0.9502263805433859,-0.8345398417951522,97.74006185411481,38.68919726671257,0.2797268173262236,8,-0.49499940872192383,-0.5224995613098145,-0.11499977111816406,-0.8649997711181641,0.4100008010864258,1,0.02404070633099553,1.432431039193348,10.725000381469727,-1.399993896484375,10.475000381469727,1.0833187634109513,10.449999809265137,0.02404070633099553
7696,2003-08-13,10.710000038146973,10.899999618530273,10.699999809265137,10.895000457763672,460800.0,-0.009708695914032228,1.0512933374414954,-2.0555785145860486,71.38460599459135,54.79972663222414,-0.4806287687863602,-0.594634892659732,-0.22195403750483322,-1.0011991671499096,18.83509290289766,0.19999980926513672,-0.07385694927279829,0.5400000095367439,-0.07394320563805223,1.15394322471154,0.23302840194934582,0.8469716171241419,-0.626995463611765,66.07147114621544,4.218245971065407,0.30697160758739844,8,-0.3575000762939453,-0.38500022888183594,-0.0012502670288085938,-0.757500171661377,0.6049995422363281,2,0.03641459775290823,1.4615339471078017,10.8149995803833,1.432431039193348,10.725000381469727,-1.399993896484375,10.475000381469727,0.03641459775290823
7697,2003-08-14,10.725000381469727,10.8100004196167,10.640000343322754,10.8100004196167,265200.0,0.0014005922753805855,3.0,0.4594586235160088,73.43749441206589,60.79372082733795,-0.419854130861987,-0.594016923490603,-0.24183986685306103,-0.997934973005032,19.709346681275775,0.1700000762939453,0.008521490714837654,0.5257503509521477,-0.13605164642936884,1.1875523483336643,0.19484935226138944,0.856651349642906,-0.5276165007752098,68.18191276122043,1.5981692147839084,0.33090099869075834,8,-0.35000038146972656,-0.40000057220458984,-0.0162506103515625,-0.7725005149841309,0.5499992370605469,3,0.039626967081031195,1.0512933374414954,10.710000038146973,1.4615339471078017,10.8149995803833,1.432431039193348,10.725000381469727,0.039626967081031195
7698,2003-08-15,10.6850004196167,10.835000038146973,10.56999969482422,10.800000190734863,263000.0,-0.003729600040121017,1.8648768467827384,1.3529378765609397,75.07990452285497,65.9980647275581,-0.28696953249279744,-0.53829847962594,-0.20245521560402224,-0.9405958291445078,20.539848858592098,0.26500034332275213,0.06282445391610558,0.4582503795623776,-0.2371653371916711,1.1536660963164262,0.11054252118535324,0.8059582379394019,-0.3892503356251762,46.25014901175405,-21.88368303404134,0.3477078583770243,8,-0.3000006675720215,-0.3600006103515625,0.003749370574951172,-0.7325005531311035,0.6099996566772461,4,0.046794569991971624,3.0,10.725000381469727,1.0512933374414954,10.710000038146973,1.4615339471078017,10.8149995803833,0.046794569991971624
7699,2003-08-18,10.675000190734863,10.71500015258789,10.630000114440918,10.710000038146973,436000.0,-0.0009359128206936074,2.7777730682829653,0.3043471049707263,74.52231233872571,70.57461022989887,-0.18688510648296308,-0.49956777392204543,-0.190297769413192,-0.9132982134397416,20.995606968047433,0.08500003814697266,0.14047988123429533,0.4137501239776604,-0.2994036209636022,1.126903868918923,0.05717325150702912,0.7703269964482917,-0.294655171907916,31.818339450336307,-37.203875736547815,0.35657687247063113,8,-0.2500004768371582,-0.35000038146972656,0.01374959945678711,-0.695000171661377,0.48999977111816406,0,0.05199057064028567,1.8648768467827384,10.6850004196167,3.0,10.725000381469727,1.0512933374414954,10.710000038146973,0.05199057064028567
7700,2003-08-19,10.595000267028807,10.630000114440918,10.5,10.5,849800.0,-0.007494137918188537,-1.7368368217637906,-2.7143051771116657,67.78526067315329,71.48866298359992,0.0031871418392839246,-0.3932629756916928,-0.10644672612496464,-0.8158114818790221,20.874586332529475,0.17500019073486328,0.23458834124883765,0.3042501926422094,-0.41307149292143386,1.0215718782058527,-0.054410650139612216,0.6629110354240311,-0.1419036042433941,23.750089407051984,-40.01850891674515,0.35866084278182203,8,0.024999618530275214,-0.2700004577636701,0.09374952316284357,-0.6150002479553205,0.5199995040893572,1,0.05615849913719262,2.7777730682829653,10.675000190734863,1.8648768467827384,10.6850004196167,3.0,10.725000381469727,0.05615849913719262
7701,2003-08-20,10.640000343322754,10.640000343322754,10.489999771118164,10.595000267028807,692800.0,0.004247293549768605,5.6666807951511045,0.4736836821764066,73.77622937262909,72.88491775918392,-0.004680885679734459,-0.4063272984633315,-0.14876647177404934,-0.8441629182224428,20.747025591488885,0.15000057220458984,0.31610097982907703,0.3157502651214603,-0.40107970210259936,1.03258023234552,-0.04266471849056863,0.6741652487334893,0.25999927520751953,43.47839307384198,-20.818550592604275,0.35841498361202967,8,-0.015000343322753906,-0.3150005340576172,0.022499561309814453,-0.6600003242492676,0.5249996185302734,2,0.05498120481867241,-1.7368368217637906,10.595000267028807,2.7777730682829653,10.675000190734863,1.8648768467827384,10.6850004196167,0.05498120481867241
7702,2003-08-21,10.949999809265137,10.954999923706056,10.59000015258789,10.640000343322754,1538800.0,0.029135287212366245,1.281250745058756,6.888865341414554,81.25001773948439,74.23040542096072,-0.2640660040865459,-0.6774190041479926,-0.4558130905394062,-1.1345042189675745,21.038456402869244,0.36499977111816584,0.40907544368211113,0.5789997577667236,-0.17395663803697303,1.3319561535704203,0.2025215598648753,0.955477955668572,-0.46000003814697266,98.92470692469834,29.947707944650148,0.3764781979018487,8,-0.22749996185302734,-0.5974998474121094,-0.44250011444091797,-0.8999996185302734,0.3900003433227539,3,0.03333331301150588,5.6666807951511045,10.640000343322754,-1.7368368217637906,10.595000267028807,2.7777730682829653,10.675000190734863,0.03333331301150588
7703,2003-08-22,10.800000190734863,10.904999732971193,10.699999809265137,10.899999618530273,5062200.0,-0.013698595538180203,2.7272829733923154,-0.32257935506894153,73.50429208221274,74.19298789970107,-0.07053445626032939,-0.4874344536149309,-0.3074441700106725,-0.9661577874683012,21.27674920220623,0.25,0.43176807710650067,0.38775014877319336,-0.36425418813350063,1.1397544856798874,0.011747980319846363,0.7637523172265404,-0.3100004196166992,66.66673503039426,-4.603992196605901,0.37600216845334694,8,-0.0775003433227539,-0.44750022888183594,-0.3325004577636719,-0.7050004005432129,0.49499988555908203,4,0.043981427722834976,1.281250745058756,10.949999809265137,5.6666807951511045,10.640000343322754,-1.7368368217637906,10.595000267028807,0.043981427722834976
7704,2003-08-25,10.795000076293944,10.795000076293944,10.704999923706056,10.774999618530273,885000.0,-0.0004629735511679778,7.999809269503436,-0.20000572207862266,76.78572847730977,74.16953840144745,-0.06097258958722129,-0.43420725792079296,-0.29997554336599386,-0.9428931877237741,20.692156021168266,0.09500026702880682,0.4499727885725697,0.3380000114440893,-0.391847958948107,1.0678479818362856,-0.026923973752008834,0.7029239966401875,-0.2957003021240219,65.5914419550926,-10.924012251648392,0.3649239851960986,8,-0.07250022888183416,-0.4425001144409162,-0.3625001907348615,-0.6800003051757795,0.6649999618530291,0,0.04631773936695116,2.7272829733923154,10.800000190734863,1.281250745058756,10.949999809265137,5.6666807951511045,10.640000343322754,0.04631773936695116
7705,2003-08-26,10.770000457763672,10.789999961853027,10.699999809265137,10.774999618530273,803400.0,-0.002315851630716681,4.142888283378746,-0.24995231737557055,65.4167163372513,73.5064395506319,-0.0480839034535272,-0.3595137230973524,-0.2790334305298643,-0.8998285435026254,20.136143695343996,0.09500026702880682,0.457226325792746,0.26975035667419434,-0.4239922546787245,0.9634929680271132,-0.07712094900226596,0.6166216623506546,-0.2615866806030276,60.215181669770146,-12.779001946986938,0.3468713056764598,8,-0.0475006103515625,-0.41750049591064453,-0.3600008487701416,-0.6550006866455078,0.7249994277954102,1,0.036675904113320223,7.999809269503436,10.795000076293944,2.7272829733923154,10.800000190734863,1.281250745058756,10.949999809265137,0.036675904113320223
7706,2003-08-27,10.765000343322754,10.789999961853027,10.75,10.760000228881836,437800.0,-0.0004642631595538349,-2.1999237078008775,-1.0001907668828691,63.63640116786003,72.41742919016458,-0.03851142047626688,-0.3155614251737564,-0.278071387232675,-0.8770880892815889,20.315825868774468,0.039999961853027344,0.4320151364798708,0.22975020408630442,-0.4418110519532803,0.9013114601258891,-0.10603042393348794,0.5655308321060968,-0.24765484323120113,47.945287800799285,-21.014826683694317,0.3357806280197925,8,-0.04250049591064453,-0.41250038146972656,-0.4050006866455078,-0.6450004577636719,0.8199996948242188,2,0.03251271868398087,4.142888283378746,10.770000457763672,7.999809269503436,10.795000076293944,2.7272829733923154,10.800000190734863,0.03251271868398087
7707,2003-08-28,10.829999923706056,10.850000381469727,10.75,10.779999732971193,893800.0,0.0060380472187926415,1.2222033844426718,9.999809269502194,64.85356483321443,71.28116922464898,-0.09728058670499706,-0.3289039844152839,-0.34498628532710995,-0.9244279424023087,21.074780752553064,0.10000038146972656,0.39250339651884225,0.25124979019165217,-0.3745707220811756,0.8770703024644799,-0.06166046594476171,0.564160046328066,-0.3039013351422142,63.414713571953904,-2.018590698490307,0.3129102561364143,8,-0.10750007629394709,-0.4774999618530291,-0.47000026702881037,-0.6974997520446795,0.7499999999999982,3,0.030932598384759036,-2.1999237078008775,10.765000343322754,4.142888283378746,10.770000457763672,7.999809269503436,10.795000076293944,0.030932598384759036
7708,2003-08-29,10.864999771118164,10.869999885559082,10.75,10.829999923706056,523200.0,0.003231749552970564,4.3333192048488955,0.6999942779758939,57.1428432408656,69.35011710266451,-0.11629171697070895,-0.30346019239880206,-0.38088946568829307,-0.938032153266688,21.47113953810355,0.11999988555908203,0.3698111477349961,0.23799962997436452,-0.3116450529989816,0.7876443129477106,-0.03682271151230765,0.5128219714610367,-0.3303231558514774,97.0587575312188,34.51087135727919,0.2748223414866728,8,-0.1424999237060547,-0.5124998092651367,-0.505000114440918,-0.7149996757507324,0.6400003433227539,4,0.0437183977428508,1.2222033844426718,10.829999923706056,-2.1999237078008775,10.765000343322754,4.142888283378746,10.770000457763672,0.0437183977428508
7709,2003-09-02,10.949999809265137,10.949999809265137,10.800000190734863,10.824999809265137,851600.0,0.007823289455828997,1.399993896484375,3.5714441416895544,56.92309949528539,68.14321030512363,-0.17677003237916722,-0.32851355992792186,-0.4653402045432191,-1.0013242436898242,22.0317430661858,0.14999961853027344,0.3442292399476816,0.27424969673156774,-0.19963969142952287,0.7481390848926583,0.037305002651022434,0.511194390812113,-0.40691672782966215,100.0,40.17268926751625,0.23694469408054505,9,-0.22749996185302734,-0.5974998474121094,-0.5900001525878906,-0.7999997138977051,0.47500038146972834,1,0.03150687425007015,4.3333192048488955,10.864999771118164,1.2222033844426718,10.829999923706056,-2.1999237078008775,10.765000343322754,0.03150687425007015
7710,2003-09-03,11.024999618530273,11.029999732971193,10.904999732971193,10.949999809265137,779000.0,0.006849297769090157,1.941175150624253,0.5999984741210938,66.6666666666666,67.35325889335003,-0.20602576369023673,-0.33151289135772366,-0.536006467000476,-1.0536402665701274,22.725591854249185,0.125,0.3212087927955132,0.2927495479583744,-0.03661132015297319,0.622110416069722,0.1280691139027006,0.45742998201404816,-0.47367820024938645,98.21424313949822,37.55842447088085,0.1646804340556738,9,-0.21499967575073242,-0.6074995994567871,-0.7787497043609619,-0.8749995231628418,0.3600006103515625,2,0.039455821738585195,1.399993896484375,10.949999809265137,4.3333192048488955,10.864999771118164,1.2222033844426718,10.829999923706056,0.039455821738585195
7711,2003-09-04,11.135000228881836,11.135000228881836,10.960000038146973,11.029999732971193,635000.0,0.00997737996894621,2.333321223240479,1.400010172551888,69.71154992398101,66.07120691384965,-0.2664461827505633,-0.4043573894158783,-0.6435297699013667,-1.137372735573365,24.479409279108474,0.17500019073486328,0.30308054068950696,0.3660001277923577,0.028804481279125937,0.7031957743055894,0.19740230453574092,0.5345979510489745,-0.5645316780133367,100.0,38.6315879218341,0.1685978232566161,9,-0.2175002098083496,-0.6649999618530273,-0.9750003814697266,-0.9475002288818359,0.22499942779540838,3,0.03233045795037204,1.941175150624253,11.024999618530273,1.399993896484375,10.949999809265137,4.3333192048488955,10.864999771118164,0.03233045795037204
7712,2003-09-05,11.140000343322754,11.15999984741211,11.039999961853027,11.100000381469727,517800.0,0.0004490448440179762,2.0000357632473027,0.3809502184358063,72.63683102774854,65.97482235224251,-0.27006010971335037,-0.37419932127814803,-0.6469105274363542,-1.1168468118521915,26.071522032646904,0.11999988555908203,0.3076314015534045,0.3365002155303962,-0.0044440616990542026,0.6774444927598466,0.166028076915671,0.5069723541451214,-0.5356598917734541,95.12207035793038,30.52596843350524,0.17047213861472477,9,-0.21000051498413086,-0.6575002670288086,-0.9800004959106445,-0.8775005340576172,0.22999954223632812,4,0.03994611141021642,2.333321223240479,11.135000228881836,1.941175150624253,11.024999618530273,1.399993896484375,10.949999809265137,0.03994611141021642
7713,2003-09-08,11.125,11.130000114440918,11.0600004196167,11.104999542236328,405000.0,-0.0013465298797540326,3.6665395130014624,0.5000119209403238,72.27723426695906,65.47387855109244,-0.2280972479090746,-0.3246508409457771,-0.633655518539431,-1.0762283488219104,27.597375159264338,0.07999992370605469,0.3014302401917952,0.2889998912811276,-0.04392316293149001,0.6219229454937452,0.12253836417481878,0.45546141838743637,-0.47620679678167477,90.27781089150089,20.645931413115335,0.1664615271063084,9,-0.19500017166137695,-0.6424999237060547,-0.9650001525878906,-0.6875,0.19499969482422053,0,0.040898869546611705,2.0000357632473027,11.140000343322754,2.333321223240479,11.135000228881836,1.941175150624253,11.024999618530273,0.040898869546611705
7714,2003-09-09,11.1899995803833,11.1899995803833,11.0600004196167,11.119999885559082,427000.0,0.005842658910858445,2.714277929155313,3.499904634751097,79.89949507922698,67.08307618908974,-0.25834110284980305,-0.3721057216694632,-0.6937171193741296,-1.1151314350394994,28.39290108437092,0.12999916076660156,0.25081894170887864,0.33074951171875,-0.03304998015454785,0.6945490035920479,0.14884976578210107,0.5126492576553989,-0.5003098456294737,100.0,23.549653342357885,0.18189974593664904,9,-0.2199997901916504,-0.6699995994567871,-1.0424997806549072,-0.7524995803833008,-0.07999992370605469,1,0.02815018283019688,3.6665395130014624,11.125,2.0000357632473027,11.140000343322754,2.333321223240479,11.135000228881836,0.02815018283019688
7715,2003-09-10,11.074999809265137,11.19499969482422,11.024999618530273,11.149999618530273,499800.0,-0.01027701299647632,1.0606074617807477,-1.0714305177111716,70.42253647249295,67.83709122293784,-0.10675365861995978,-0.24941636548273038,-0.5780764767667534,-0.9731615803719222,28.745458241392168,0.1700000762939471,0.2217605184681073,0.20274972915649414,-0.17278432502002516,0.5782837833330134,0.014982702068234488,0.3905167562447538,-0.33527908994836153,48.936144309396376,-30.376060839752462,0.18776702708825954,9,-0.10249996185302734,-0.5425000190734863,-0.9275000095367432,-0.6374998092651367,0.06000041961669922,2,0.03160274379209693,2.714277929155313,11.1899995803833,3.6665395130014624,11.125,2.0000357632473027,11.140000343322754,0.03160274379209693
7716,2003-09-11,11.100000381469727,11.130000114440918,11.05500030517578,11.0600004196167,441600.0,0.002257388048320763,-1.9999809265862891,-0.5333341810459926,59.61542458695496,67.25507564002012,-0.08854901474644983,-0.256870904817017,-0.6087412266327785,-0.9707728863043972,28.905631752512917,0.0749998092651385,0.1890887360178617,0.2082502841949463,-0.17227920370970118,0.5887797720995938,0.017985540242623443,0.39851502814726913,-0.30564618509205843,44.11807604707737,-31.361927696474176,0.19026474395232343,9,-0.1275005340576172,-0.5275006294250488,-0.952500581741333,-0.6625003814697266,0.04500007629394531,3,0.02567566104663266,1.0606074617807477,11.074999809265137,2.714277929155313,11.1899995803833,3.6665395130014624,11.125,0.02567566104663266
7717,2003-09-12,11.149999618530273,11.149999618530273,10.93000030517578,11.050000190734863,418400.0,0.004504435616418112,3.4000114441573164,2.4999880790596762,75.73527658685246,69.320901567352,-0.09876938157697346,-0.2881724885203667,-0.6618449468366201,-0.9932132253548147,29.054814947663576,0.21999931335449396,0.1933180750354513,0.23699955940246653,-0.15170108660085724,0.6257002054057903,0.04264923640080376,0.4313498824041293,-0.30756796233901973,83.01880002303174,6.1586091941438355,0.19435032300166202,9,-0.15249967575073242,-0.38249969482421875,-0.9399998188018799,-0.7124996185302734,0.010000228881835938,4,0.018834084783103444,-1.9999809265862891,11.100000381469727,1.0606074617807477,11.074999809265137,2.714277929155313,11.1899995803833,0.018834084783103444
7718,2003-09-15,11.1850004196167,11.1899995803833,11.0649995803833,11.149999618530273,523000.0,0.0031390854066271068,4.555663876231853,0.35001001363762074,77.46481143442031,71.60331400503365,-0.09342963112247205,-0.29913049283906545,-0.698318010802808,-1.0006508425300584,29.694352469115366,0.125,0.20444773719438203,0.24700036048889196,-0.1442645984530042,0.6382653194307881,0.05136788101794387,0.44263283995984004,-0.30026059878948885,96.22667991017386,17.199941117509525,0.1956324794709478,9,-0.13500070571899236,-0.41250038146972656,-0.9587504863739014,-0.7475004196166992,-0.005000114440919745,0,0.016539960572368173,3.4000114441573164,11.149999618530273,-1.9999809265862891,11.100000381469727,1.0606074617807477,11.074999809265137,0.016539960572368173
7719,2003-09-16,11.229999542236328,11.25,11.079999923706056,11.15999984741211,533200.0,0.004023166824447033,2.090893327784681,1.9999455055720552,81.50680636480024,73.25221841593739,-0.10564345668054642,-0.3166535552950833,-0.7447804373215838,-1.0190621548135965,30.460720606200365,0.17000007629394354,0.21172424987106986,0.26424951553344656,-0.1272019876287338,0.6557010186956269,0.06852376395235638,0.45997526711453673,-0.30802853652947704,93.74985098824598,11.833676312532333,0.1957257515810901,9,-0.1399993896484375,-0.3599996566772461,-0.9812495708465576,-0.8424997329711914,-0.125,1,0.008014261465407957,4.555663876231853,11.1850004196167,3.4000114441573164,11.149999618530273,-1.9999809265862891,11.100000381469727,0.008014261465407957
7720,2003-09-17,11.1899995803833,11.34000015258789,11.149999618530273,11.229999542236328,628600.0,-0.0035618845488449846,-2.1666785876069903,-0.5714305177111717,77.77775007479805,74.14846287713927,-0.044451418386444175,-0.24221044973743844,-0.7043209146421567,-0.9513193602117145,32.16356808048941,0.1900005340576172,0.2311236242375596,0.19449958801269496,-0.16765597486647366,0.5566551508918636,0.013421806573109762,0.37557736945228015,-0.222104515475408,63.41448096837537,-21.856988244493024,0.18107778143958475,9,-0.054999351501464844,-0.27499961853027344,-0.8849995136260986,-0.8449997901916504,-0.10999965667724432,2,-0.007149233843252278,2.090893327784681,11.229999542236328,4.555663876231853,11.1850004196167,3.4000114441573164,11.149999618530273,-0.007149233843252278
7721,2003-09-18,11.225000381469727,11.229999542236328,11.154999732971193,11.175000190734863,429000.0,0.0031278643788141824,1.5000556323811656,-1.2500059604701619,76.87075712595231,74.61889911027303,-0.07302219148911426,-0.24362833310668996,-0.7371564517726732,-0.9589703479335103,33.95843954823337,0.07499980926513494,0.2476348584015753,0.20025038719177246,-0.13446811876194786,0.5349688931454928,0.0328911342149123,0.3676096401686326,-0.19756850253303426,71.95126489825931,-15.420484756057093,0.16735925297686047,9,-0.09000015258789062,-0.3100004196166992,-0.9187502861022949,-0.8800005912780762,-0.16499996185302734,3,-0.008017830693036188,-2.1666785876069903,11.1899995803833,2.090893327784681,11.229999542236328,4.555663876231853,11.1850004196167,-0.008017830693036188
7722,2003-09-19,11.3149995803833,11.3149995803833,11.15999984741211,11.279999732971193,551600.0,0.008017745733189141,7.85716621253406,0.6999942779758939,78.48100196167195,75.3082066319078,-0.15152129475427323,-0.32135673488938465,-0.8182583027823611,-1.0204195439697266,34.74798780070279,0.1549997329711914,0.25129696930237877,0.2719995975494385,-0.08464242022824564,0.6286416153271226,0.09367858866059642,0.45032060643828054,-0.2375567776624159,90.9089017509424,4.565759752491331,0.1783210088888419,9,-0.17999935150146484,-0.39999961853027344,-0.9762496948242188,-0.9699997901916504,-0.11499977111816406,4,-0.015024227037034543,1.5000556323811656,11.225000381469727,-2.1666785876069903,11.1899995803833,2.090893327784681,11.229999542236328,-0.015024227037034543
7723,2003-09-22,11.274999618530273,11.31999969482422,11.199999809265137,11.274999618530273,426800.0,-0.0035351271176691235,1.666659602424382,0.0,71.81207108651043,74.40960396605038,-0.09834869609568386,-0.2571295813993757,-0.7715766100862567,-0.9536485654740758,35.58699278761478,0.11999988555908381,0.24058326357964788,0.20824966430664027,-0.1434867714680017,0.5599861000812822,0.032381446419318394,0.38411788219396215,-0.155547639830667,74.99981660125428,-9.218604908082625,0.1758682178873211,9,-0.1399993896484375,-0.3599996566772461,-0.9249997138977051,-0.929999828338623,-0.21499919891357422,0,-0.010199536586162128,7.85716621253406,11.3149995803833,1.5000556323811656,11.225000381469727,-2.1666785876069903,11.1899995803833,-0.010199536586162128
7724,2003-09-23,11.295000076293945,11.375,11.25,11.295000076293945,467000.0,0.0017738765800756617,-1.7777730682829653,0.0,69.56523541916027,74.31434829345788,-0.11386233855241201,-0.25059900792837375,-0.786137069328511,-0.9460907324059882,36.546074535188644,0.125,0.227197030713171,0.2032501220703118,-0.13808258898252035,0.5445828331231439,0.03258376654389572,0.37391647759672786,-0.1402603897722141,64.4445386343407,-17.259799322338623,0.17066635552641612,9,-0.1424999237060547,-0.3625001907348633,-0.9400002956390381,-0.9500002861022949,-0.2049999237060547,1,-0.010181475904504689,1.666659602424382,11.274999618530273,7.85716621253406,11.3149995803833,1.5000556323811656,11.225000381469727,-0.010181475904504689
7725,2003-09-24,11.164999961853027,11.345000267028807,11.0649995803833,11.345000267028807,384200.0,-0.011509527539868114,2.111113465858559,-100.0,52.112657137983234,73.48070746579435,0.033801451108168123,-0.09432533721537695,-0.6464537657277454,-0.7906850527795086,37.00688372935669,0.28000068664550604,0.21197476952755245,0.0535000324249264,-0.2534217604590019,0.3604218253088547,-0.09996086401703685,0.20696092886688966,0.21000003814697266,32.258143906183186,-45.18494502157599,0.15346089644196384,9,-0.012499809265136719,-0.2325000762939453,-0.7900002002716064,-0.820000171661377,0.11999988555908203,2,-0.005373974010004501,-1.7777730682829653,11.295000076293945,1.666659602424382,11.274999618530273,7.85716621253406,11.3149995803833,-0.005373974010004501
7726,2003-09-25,11.114999771118164,11.274999618530273,11.03499984741211,11.199999809265137,331200.0,-0.004478297438933909,1.04255422762413,0.47222163353537533,48.34433321754508,70.4372693136491,0.09627768450590857,-0.017665341938537082,-0.5792534590538416,-0.7168289913783177,37.40880078894954,0.23999977111816406,0.18085366247460577,-0.01400012969970632,-0.2740729914525488,0.24607273205313618,-0.14403656057612757,0.11603630117671493,0.26000022888183594,23.529378765609398,-49.542696255799925,0.13003643087642117,9,0.09000015258789062,-0.18249988555908203,-0.6424999237060547,-0.7699999809265137,0.2899999618530291,3,-0.003148884222476833,2.111113465858559,11.164999961853027,-1.7777730682829653,11.295000076293945,1.666659602424382,11.274999618530273,-0.003148884222476833
7727,2003-09-26,11.164999961853027,11.204999923706056,10.90999984741211,11.0649995803833,504800.0,0.004498442803821501,2.2777730682829205,-1.1764745481268724,52.53164327750113,67.66691729621363,0.05434390057192218,-0.04351224542286225,-0.6091836400852557,-0.7425202108371565,37.265979499436696,0.2950000762939471,0.1688520915030267,0.019250059127807972,-0.1996292686211607,0.23812938687677665,-0.09018960474667637,0.1286897230022923,0.19640003204345646,54.83871629326399,-15.393652861879154,0.10943966387448466,9,-0.022500038146972656,-0.18249988555908203,-0.690000057220459,-0.820000171661377,0.3249998092651367,4,-0.009404347746983954,1.04255422762413,11.114999771118164,2.111113465858559,11.164999961853027,-1.7777730682829653,11.295000076293945,-0.009404347746983954
7728,2003-09-29,11.34000015258789,11.345000267028807,11.135000228881836,11.154999732971193,475200.0,0.015673998328058936,1.153839382216744,1.8499971389879468,58.33335982426973,65.09208990282136,-0.10768121208470127,-0.190888979296723,-0.7615053101928542,-0.8919470232465319,37.286391136438645,0.21000003814697088,0.17764827447034648,0.17050023078918386,-0.02154966163450922,0.36255012321287694,0.07447528457733732,0.2665251770010304,-0.43000030517578125,92.47315356407458,24.931900648798575,0.09602494621184626,9,-0.19750022888183594,-0.30250024795532227,-0.8025002479553223,-0.9875001907348633,0.11999988555908203,0,-0.012345709121600379,2.2777730682829205,11.164999961853027,1.04255422762413,11.114999771118164,2.111113465858559,11.164999961853027,-0.012345709121600379
7729,2003-09-30,11.295000076293945,11.34000015258789,11.220000267028807,11.34000015258789,437200.0,-0.003968260642719268,4.333319204848975,-0.24324310391933715,63.253014124706006,63.478230352811124,-0.05865988331146532,-0.12513273522572987,-0.6890463295107239,-0.8218546413132337,36.99438046495839,0.11999988555908381,0.1701281780188708,0.10825014114379883,-0.061464012202266716,0.27796429448986437,0.023393064470766944,0.1931072178168307,-0.38500022888183594,88.50571436714489,17.842237461263494,0.08485707667303238,9,-0.15250015258789062,-0.25750017166137695,-0.757500171661377,-0.942500114440918,0.19999980926513672,1,-0.02080563568746363,1.153839382216744,11.34000015258789,2.2777730682829205,11.164999961853027,1.04255422762413,11.114999771118164,-0.02080563568746363
7730,2003-10-01,11.460000038146973,11.46500015258789,11.260000228881836,11.295000076293945,415200.0,0.014608230255733323,1.3428537174184336,-3.6666596024244478,68.55667822545838,62.5544438083118,-0.2026426054061261,-0.26970028357875186,-0.8247487030571765,-0.9614262715804252,36.5958025917528,0.2049999237060547,0.16195120752825787,0.2515000820159905,0.05908882762571288,0.4439113364062681,0.1552944548208508,0.3477057092111302,-0.5413001823425301,99.09907897449996,24.041849859678862,0.09620562719513907,10,-0.27250003814697266,-0.377500057220459,-0.9225001335144043,-1.1075000762939453,0.034999847412109375,2,-0.03228620282089534,4.333319204848975,11.295000076293945,1.153839382216744,11.34000015258789,2.2777730682829205,11.164999961853027,-0.03228620282089534
7731,2003-10-02,11.494999885559082,11.494999885559082,11.375,11.494999885559082,284200.0,0.0030540878966496265,1.0,0.0,68.06282461096615,61.39686854712227,-0.2182686031646739,-0.2912811454928175,-0.8283118857541325,-0.9705361115569158,35.86334421913343,0.11999988555908203,0.14726525465147233,0.2684999465942379,0.04090152675307479,0.49609836643540106,0.15470073667365547,0.3822991565148204,-0.5544480178833009,100.0,24.877894274298953,0.11379920992058197,10,-0.29250001907348633,-0.372499942779541,-0.9574999809265137,-1.1424999237060547,0.029999732971191406,3,-0.018268816027635748,1.3428537174184336,11.460000038146973,4.333319204848975,11.295000076293945,1.153839382216744,11.34000015258789,-0.018268816027635748
7732,2003-10-03,11.585000038146973,11.600000381469727,11.454999923706055,11.5,436800.0,0.007829504435311607,1.5217311982220305,100.0,69.80195682594598,61.173522518170664,-0.29719467637376873,-0.36494457874976405,-0.886632116973459,-1.0336205722582719,35.16273969169304,0.14500045776367188,0.14049992588284432,0.3362501144409187,0.06202629189709086,0.6104739369847465,0.19913820316900477,0.4733620257128326,-0.6111812893981927,96.77412077409616,23.316901466151847,0.13711191127191436,10,-0.3299999237060547,-0.4099998474121094,-1.0475001335144043,-1.2325000762939453,-0.07999992370605469,4,-0.015537359049035526,1.0,11.494999885559082,1.3428537174184336,11.460000038146973,4.333319204848975,11.295000076293945,-0.015537359049035526
7733,2003-10-06,11.579999923706055,11.649999618530273,11.505000114440918,11.645000457763672,447600.0,-0.0004316024535566676,2.866712443732357,-0.7647118221903084,68.04123407267579,61.004189035227945,-0.27309981473888456,-0.34162450730906535,-0.8480674959651004,-1.0018597605593857,34.492954879469785,0.14499950408935547,0.13381623441953394,0.30850000381469656,0.003711856374804867,0.6132881512545882,0.1561059300947516,0.4608940775346415,-0.5560866443395991,83.72097665268689,12.30061832346746,0.15239407371994565,10,-0.3000001907348633,-0.38000011444091797,-1.0425000190734863,-1.2274999618530273,-0.064999580383299,0,-0.007772033953441282,1.5217311982220305,11.585000038146973,1.0,11.494999885559082,1.3428537174184336,11.460000038146973,-0.007772033953441282
7734,2003-10-07,11.505000114440918,11.59000015258789,11.475000381469727,11.585000038146973,2459000.0,-0.006476667509435874,1.5555461365659307,1.230757944775375,65.6716517052248,62.51074398714368,-0.18459050539977184,-0.2548836694634602,-0.7372647883752084,-0.9017007402057935,33.49432239830132,0.11499977111816406,0.11548168059700714,0.21775016784667933,-0.10151671905325443,0.5370170547466131,0.05811672439671334,0.3773836112966453,-0.41847820115808076,62.82058179114989,-9.215385118995925,0.15963344344996658,10,-0.22500038146972656,-0.2800002098083496,-0.9675002098083496,-1.1525001525878906,0.28999996185302734,1,-0.003911349486860227,2.866712443732357,11.579999923706055,1.5217311982220305,11.585000038146973,1.0,11.494999885559082,-0.003911349486860227
7735,2003-10-08,11.425000190734865,11.460000038146973,11.380000114440918,11.449999809265135,764600.0,-0.006953491778382337,2.5555461365659307,0.3124955296473342,59.52379871117761,63.75290681976951,-0.07133237886261945,-0.1552794109821587,-0.6218145875375125,-0.8044954414333052,32.49396501569712,0.125,0.10589903017375768,0.12025022506714045,-0.188217596234864,0.4287180463691449,-0.03398368558386089,0.2744841357181418,-0.2821305069272846,18.18191276122107,-51.63967036450218,0.15423391065100187,10,-0.14500045776367365,-0.14750051498413264,-0.8875002861022967,-1.0725002288818377,0.314999580383299,2,0.006126887847317741,1.5555461365659307,11.505000114440918,2.866712443732357,11.579999923706055,1.5217311982220305,11.585000038146973,0.006126887847317741
7736,2003-10-09,11.385000228881836,11.5,11.369999885559082,11.425000190734865,845400.0,-0.00350109069455129,-2.7142545741883626,1.6000228885331436,53.5000290870389,63.86050524305148,0.012286962999061402,-0.09785004121342666,-0.5512563061414895,-0.7475077051166199,31.504593742521315,0.13000011444091797,0.09737567722668494,0.06600027084350657,-0.2286646955754552,0.36066523726246835,-0.08133221236597521,0.21333275405298835,-0.1914175516019867,5.357270581503469,-59.24414201105445,0.14733248320948097,10,0.00749969482421875,-0.10500049591064453,-0.7712502479553223,-0.9950003623962402,0.4600000381469709,3,0.009661805398843537,2.5555461365659307,11.425000190734865,1.5555461365659307,11.505000114440918,2.866712443732357,11.579999923706055,0.009661805398843537
7737,2003-10-10,11.359999656677244,11.399999618530273,11.25,11.369999885559082,379200.0,-0.0021959219764589033,3.285722070844687,0.2500059604701952,54.31471589748347,63.413989251186344,0.0758316410222708,-0.05935319884701862,-0.49197290991774345,-0.7072486531921367,31.25884401997439,0.14999961853027344,0.1138459937581171,0.030499696731565606,-0.25358524656915726,0.3145846400322885,-0.11154277491879583,0.17254216838192704,-0.12077528527235337,27.49994039529794,-34.30785532814626,0.1420424716503618,10,0.0750002861022967,-0.07999992370605291,-0.6662495136260969,-0.9174995422363263,0.5050001144409197,4,0.014524644968280764,-2.7142545741883626,11.385000228881836,2.5555461365659307,11.425000190734865,1.5555461365659307,11.505000114440918,0.014524644968280764
7738,2003-10-13,11.369999885559082,11.399999618530273,11.28499984741211,11.34000015258789,307800.0,0.000880301864794486,1.5555732163482425,-2.999904634750564,53.846138798058995,62.36878088155889,0.07882352897278189,-0.05774364879919247,-0.46493298488817913,-0.7022563698366646,30.818713101334506,0.11499977111816406,0.14012824987245764,0.03124995231628347,-0.24496281769141426,0.3074627223239812,-0.10685643268756628,0.16935633732013322,-0.11999988555908203,35.2940681484141,-25.09872038368654,0.13810638500384892,10,0.07999992370605469,-0.09000015258789062,-0.6637499332427979,-0.9149999618530273,0.2049999237060529,0,0.01187337117331877,3.285722070844687,11.359999656677244,-2.7142545741883626,11.385000228881836,2.5555461365659307,11.425000190734865,0.01187337117331877
7739,2003-10-14,11.31999969482422,11.380000114440918,11.300000190734865,11.369999885559082,351600.0,-0.004397554198603437,1.2856909306412212,-1.6666878596178318,58.65918930352057,61.26905989023246,0.1483426609201235,-0.0006905645691066553,-0.38012782777006215,-0.6400367875191453,30.09042894973424,0.07999992370605291,0.16002878456010805,-0.02325024604797221,-0.2948978585404891,0.2483973664445447,-0.15907405229422977,0.11257356019828535,-0.06999969482422053,27.99987792968821,-34.46662406097197,0.13582380624625803,10,0.1300001144409162,-0.03999996185302912,-0.6137497425079363,-0.8649997711181658,0.3299999237060529,1,0.017226206162151536,1.5555732163482425,11.369999885559082,3.285722070844687,11.359999656677244,-2.7142545741883626,11.385000228881836,0.017226206162151536
7740,2003-10-15,11.109999656677246,11.369999885559082,11.109999656677246,11.350000381469727,651000.0,-0.018551240619113396,-1.166662030763851,4.799996185317457,49.76302803437563,59.23574915950019,0.3391380299353113,0.21397962668410386,-0.1344664077923916,-0.4262593331113109,28.5058865209519,0.26000022888183594,0.1559559757507909,-0.2292502880096432,-0.5125073010109826,0.05400672499169623,-0.3708787945103129,-0.08762178150897348,0.5399999618530273,0.0,-64.6079010385981,0.14162850650067002,10,0.26999998092651367,0.1700000762939453,-0.36499977111816406,-0.6399998664855957,0.4700002670288086,2,0.06165620529115001,1.2856909306412212,11.31999969482422,1.5555732163482425,11.369999885559082,3.285722070844687,11.359999656677244,0.06165620529115001
7741,2003-10-16,11.135000228881836,11.170000076293944,10.979999542236328,11.050000190734863,872000.0,0.0022502765956040616,1.4516240178676139,-0.3541657560428993,48.54370460216568,56.87372113463571,0.287986050992199,0.19172035781643082,-0.13905995199170818,-0.4532066060713511,27.09423404022252,0.1900005340576154,0.15140806030590248,-0.19974970817565918,-0.49332083308460106,0.0938214167332827,-0.346535270630131,-0.05296414572118735,0.5041993904113777,36.90491868792603,-27.743289908157962,0.14678556245447114,10,0.17999935150146484,0.14499950408935547,-0.38250041007995605,-0.6625003814697266,0.439999580383299,3,0.05433314142797108,-1.166662030763851,11.109999656677246,1.2856909306412212,11.31999969482422,1.5555732163482425,11.369999885559082,0.05433314142797108
7742,2003-10-17,11.145000457763672,11.164999961853027,11.015000343322754,11.140000343322754,703000.0,0.0008980896880359523,5.666779696937586,0.05882484937562409,38.7283632113956,53.61673548338235,0.23357067588069036,0.17742803915227334,-0.12972810282846226,-0.4591274673851995,25.268438692188976,0.14999961853027344,0.12512269328859915,-0.18124952316284215,-0.4868270880514256,0.1243280417257413,-0.3340383056071339,-0.028460740718550426,0.4678311584472663,39.28592513203846,-20.940319162498632,0.152788782444292,10,0.1399993896484375,0.13499927520751953,-0.3725006580352783,-0.6725006103515625,0.5999994277954102,4,0.0628084145817609,1.4516240178676139,11.135000228881836,-1.166662030763851,11.109999656677246,1.2856909306412212,11.31999969482422,0.0628084145817609
7743,2003-10-20,11.15999984741211,11.18000030517578,11.095000267028807,11.135000228881836,383400.0,0.0013458402003014847,1.6153643005958176,4.999809269502194,41.91616356123271,50.97723680071657,0.1706775237739624,0.16165979348672188,-0.12562850111699575,-0.46752377275648627,23.28880525278726,0.08500003814697266,0.0953152416830001,-0.16050014495849574,-0.4743539790765343,0.15335368915954284,-0.317427062017515,-0.00357322789947645,0.427518485839844,45.0000119209119,-11.167858551270214,0.1569269170590197,10,0.07999992370605469,0.11999988555908203,-0.2774999141693115,-0.6875,0.7399997711181641,0,0.06317203703811303,5.666779696937586,11.145000457763672,1.4516240178676139,11.135000228881836,-1.166662030763851,11.109999656677246,0.06317203703811303
7744,2003-10-21,11.18000030517578,11.239999771118164,11.119999885559082,11.149999618530273,498800.0,0.0017921557380942144,-1.666659602424448,1.200045777065619,29.710208024944677,47.664615613357356,0.11144758978731417,0.13976808018144382,-0.13396326090061805,-0.4825740424170277,20.84611770447532,0.11999988555908203,0.052816034413472934,-0.1347496986389185,-0.4547246179420217,0.18522522066418468,-0.2947371582904701,0.025237761012633086,0.38321727643554837,51.28220176307282,0.5223336404498724,0.15998745965155187,10,0.05999946594238459,0.09999942779541193,-0.2687504291534406,-0.7075004577636701,0.7100000381469762,1,0.035330902800287944,1.6153643005958176,11.15999984741211,5.666779696937586,11.145000457763672,1.4516240178676139,11.135000228881836,0.035330902800287944
7745,2003-10-22,11.104999542236328,11.140000343322754,11.039999961853027,11.130000114440918,613400.0,-0.006708475929533719,3.444359675334308,-0.8333333333333827,23.287735658026577,44.30769412124488,0.15229849067471335,0.22139428548941886,-0.05082918105148515,-0.4041266574025535,20.110435610020684,0.14000034332275213,0.008126007916967382,-0.2067504405975349,-0.5336864350469508,0.12018555385188101,-0.37021843782224373,-0.04328244337282605,0.43488931779999973,48.076880754135644,3.3990948043766807,0.1634679972247083,10,0.08500003814697266,0.17500019073486328,-0.1249995231628418,-0.6049995422363281,0.8050003051757812,2,0.04907700123904668,-1.666659602424448,11.18000030517578,1.6153643005958176,11.15999984741211,5.666779696937586,11.145000457763672,0.04907700123904668
7746,2003-10-23,11.079999923706056,11.145000457763672,11.050000190734863,11.114999771118164,346000.0,-0.002251203922628675,-1.0000200774991468,1.3999618539003675,12.030173310101077,39.60941161153572,0.14470083788469168,0.2568038256232992,-0.014434085029282784,-0.377227843392804,19.56270672537093,0.0950002670288086,-0.033241419647048076,-0.23000006675720108,-0.5617101909528888,0.1017100574384866,-0.3958551288550449,-0.06414500465935724,0.4374933636182714,28.888775860535105,-8.819165709602238,0.16585506209784373,10,0.10999965667724432,0.19999980926513494,-0.05499982833862482,-0.5349998474121112,0.944999694824217,3,0.04512635410134158,3.444359675334308,11.104999542236328,-1.666659602424448,11.18000030517578,1.6153643005958176,11.15999984741211,0.04512635410134158
7747,2003-10-24,11.0600004196167,11.100000381469727,11.0,11.050000190734863,282000.0,-0.0018050094067751932,1.2222269317170347,-0.28572207084470114,11.764813129266116,34.933708759447626,0.1314987327983701,0.28304559219389347,0.0164798707428524,-0.35550599652788506,20.025090857024274,0.10000038146972656,-0.06528333706008738,-0.24474959373474192,-0.5892014581524947,0.09970227068301085,-0.4169755259436183,-0.07252366152586553,0.43599311790410944,25.00019868233873,-6.6028918757290995,0.17222593220887622,10,0.11999940872192383,0.2199993133544922,-0.03500032424926758,-0.5150003433227539,1.0249996185302734,4,0.04656413834623385,-1.0000200774991468,11.079999923706056,3.444359675334308,11.104999542236328,-1.666659602424448,11.18000030517578,0.04656413834623385
7748,2003-10-27,11.199999809265137,11.25,11.109999656677246,11.164999961853027,310400.0,0.012658172182355987,1.0740756439056782,3.499904634751097,29.53020391966102,31.697154827907674,-0.039282057892013,0.13915447336317044,-0.10946371411923472,-0.49055638677083735,19.46005511949599,0.18999958038330078,-0.08538055871488837,-0.09775018692016602,-0.4448657268875458,0.24936535304721374,-0.2713079569038559,0.07580758306352386,0.2753539684442927,79.99992370605469,50.18329161799674,0.1735577699836897,10,-0.02500009536743164,0.07999992370605469,-0.17499971389770508,-0.6549997329711914,0.8600006103515625,0,0.04866072192636084,1.2222269317170347,11.0600004196167,-1.0000200774991468,11.079999923706056,3.444359675334308,11.104999542236328,0.04866072192636084
7749,2003-10-28,11.0600004196167,11.1899995803833,10.979999542236328,11.15999984741211,439200.0,-0.012499945717197591,1.625018626580279,-2.857138964577657,27.32921535734927,29.204508974904744,0.06700411527444317,0.2747311961760204,0.04357686201189992,-0.3449347982971389,19.105338003296936,0.2200002670288086,-0.11012390550202866,-0.2259995937347412,-0.5890509162135693,0.1370517287440869,-0.40752525497415526,-0.04447393249532716,0.39553918867380666,29.62990435016036,-1.5899329775897932,0.18152566123941447,10,0.054999351501464844,0.2199993133544922,-0.03500032424926758,-0.5150003433227539,0.9199991226196289,1,0.07594929177612864,1.0740756439056782,11.199999809265137,1.2222269317170347,11.0600004196167,-1.0000200774991468,11.079999923706056,0.07594929177612864
7750,2003-10-29,11.09000015258789,11.175000190734863,11.045000076293944,11.104999542236328,389400.0,0.002712453149457561,-1.476203451407761,0.14999475476124627,31.446537862666105,27.304823781627015,0.037849378153390845,0.2272415277242228,0.02981482728448981,-0.36780343710686125,18.14643161075321,0.13000011444091975,-0.13683305875889573,-0.17749986648559535,-0.5409264504289535,0.1859267174577628,-0.3592131584572744,0.004213425486083722,0.3465178530604476,40.740897723901156,5.99145429819329,0.18171329197167924,10,0.024999618530273438,0.18999958038330078,-0.0475001335144043,-0.5275001525878906,0.9349994659423828,2,0.07213707662106583,1.625018626580279,11.0600004196167,1.0740756439056782,11.199999809265137,1.2222269317170347,11.0600004196167,0.07213707662106583
7751,2003-10-30,11.28499984741211,11.3149995803833,11.095000267028807,11.149999618530273,491800.0,0.01758338071606924,1.256406745177842,-9.000381485249237,46.113996294008736,28.125449679695144,-0.14933995554550528,0.016551075624152034,-0.14779717855160257,-0.555343925833256,16.807018950456413,0.22499942779541016,-0.16234413246466772,0.02799983024597097,-0.31953880616558905,0.375538466657531,-0.14576948795980904,0.20176914845175098,0.13325741969974914,91.04485684923122,53.090775464090655,0.1737693182057803,10,-0.13750028610229492,-0.005000114440917969,-0.24249982833862305,-0.7224998474121094,0.7700004577636701,3,0.055383252853417275,-1.476203451407761,11.09000015258789,1.625018626580279,11.0600004196167,1.0740756439056782,11.199999809265137,0.055383252853417275
7752,2003-10-31,11.404999732971193,11.404999732971193,11.265000343322756,11.375,549800.0,0.010633574406879731,8.333375719234677,0.22221986747482914,51.627901612642894,29.204531685407385,-0.25544298489012185,-0.12398203135041541,-0.25865020781136927,-0.6687876277872018,15.133898077855992,0.1399993896484375,-0.15982913722531755,0.1569997310638449,-0.16300672928742443,0.47700619141511424,-0.0030034991117897647,0.3170029612394796,-0.42500019073486506,100.0,59.160291318750744,0.1600032301756348,10,-0.21250009536743342,-0.12500000000000178,-0.3362498283386248,-0.8424997329711932,0.5950002670288068,4,0.05436211311489081,1.256406745177842,11.28499984741211,-1.476203451407761,11.09000015258789,1.625018626580279,11.0600004196167,0.05436211311489081
7753,2003-11-03,11.489999771118164,11.5,11.385000228881836,11.385000228881836,496600.0,0.007452875066821907,-1.1904813805631245,3.500015894713211,57.65767004204756,32.309805242863256,-0.32263869241974596,-0.2277470798034109,-0.32849141755997735,-0.748107697404425,13.347343486778552,0.11499977111816406,-0.15455614422377728,0.24649977684020996,-0.05589577398912837,0.5488953276695483,0.0953020014255408,0.3976975522548791,-0.5015002250671383,98.07688075413564,53.31570335241585,0.15119777541466944,11,-0.25,-0.17500019073486328,-0.42749977111816406,-0.9274997711181641,0.505000114440918,0,0.05178418441090238,8.333375719234677,11.404999732971193,1.256406745177842,11.28499984741211,-1.476203451407761,11.09000015258789,0.05178418441090238
7754,2003-11-04,11.460000038146973,11.5,11.43000030517578,11.489999771118164,527200.0,-0.0026109428693462666,1.7999771119037884,-0.28571298819255225,68.81725722794093,37.36864097285375,-0.277976302152112,-0.21216953896975355,-0.2832077202103118,-0.7104690475636524,11.71503005361637,0.06999969482422053,-0.139230959417997,0.21875004768371653,-0.07602668649899513,0.5135267818664282,0.0713616805923607,0.36613841477507236,-0.4510404739379883,91.20879811864133,39.10082039220034,0.14738836709135586,11,-0.2200002670288086,-0.14500045776367188,-0.37000012397766113,-0.8975000381469727,0.5799999237060547,1,0.05235605405519217,-1.1904813805631245,11.489999771118164,8.333375719234677,11.404999732971193,1.256406745177842,11.28499984741211,0.05235605405519217
7755,2003-11-05,11.494999885559082,11.494999885559082,11.40999984741211,11.425000190734865,409200.0,0.0030540878966496265,1.42858310626703,-2.3333439298088865,69.14896531153276,43.715173417457265,-0.2814324293130479,-0.2547157048792723,-0.30139584399313435,-0.7406625082636591,10.706086671652207,0.08500003814697266,-0.12642899493555326,0.25024991035461497,-0.05518271107923667,0.5556825317884666,0.09753359963768915,0.4029662210715408,-0.4663987039184576,98.76540302774134,42.88641111466994,0.15271631071692576,11,-0.25500011444091797,-0.18000030517578125,-0.4049999713897705,-0.932499885559082,0.5699996948242188,2,0.04219222805617773,1.7999771119037884,11.460000038146973,-1.1904813805631245,11.489999771118164,8.333375719234677,11.404999732971193,0.04219222805617773
7756,2003-11-06,11.494999885559082,11.5,11.4399995803833,11.5,766200.0,0.0,22.999618539004388,-0.07143051771117348,68.81722525131445,50.05433031990708,-0.24180202279273288,-0.2593492403391977,-0.28407630574651677,-0.7357274885934579,9.466225910279608,0.06000041961669922,-0.10455448480609064,0.2447499275207523,-0.07494500843942298,0.5644448634809276,0.08490245954066467,0.40459739550083995,-0.4475427511840824,97.87228861879348,38.246389445916606,0.1598474679800878,11,-0.25500011444091797,-0.18000030517578125,-0.3599998950958252,-0.8874998092651367,0.5749998092651385,3,0.04610698027383364,1.42858310626703,11.494999885559082,1.7999771119037884,11.460000038146973,-1.1904813805631245,11.489999771118164,0.04610698027383364
7757,2003-11-07,11.524999618530273,11.55500030517578,11.399999618530273,11.515000343322756,693400.0,0.0026098071570126447,3.4285500197546734,-1.9998092695018381,69.31220241759536,54.474552375233124,-0.22228016617560442,-0.2912882851770302,-0.29814626093693164,-0.7598491307056321,9.165837636010366,0.15500068664550604,-0.06711415530897291,0.26649966239929235,-0.07302141751112501,0.6060207423097097,0.09673912244408278,0.4362602023545019,-0.45944076953027313,82.35254518731364,20.01418008472328,0.16976053995520873,11,-0.25749969482421875,-0.21000003814697266,-0.3624997138977051,-0.9024996757507324,0.5500001907348615,4,0.04598704591654412,22.999618539004388,11.494999885559082,1.42858310626703,11.494999885559082,1.7999771119037884,11.460000038146973,0.04598704591654412
7758,2003-11-10,11.505000114440918,11.524999618530273,11.479999542236328,11.5,347400.0,-0.0017353149458850803,1.0000423863515948,0.5000476871722396,67.1958147181203,58.904174526429905,-0.1726193171153554,-0.27474252453239956,-0.2632492598613716,-0.7337088060748904,8.849216006139606,0.04500007629394531,-0.01770573868961378,0.23975014686584473,-0.11416718463114073,0.5936674783628302,0.06279148111735289,0.41670881261433657,-0.4100747780703706,67.74195533132422,3.8396150292753504,0.17695866574849242,11,-0.20499992370605646,-0.1900005340576172,-0.28999996185302734,-0.8299999237060547,0.39499950408935547,0,0.04302476146330192,3.4285500197546734,11.524999618530273,22.999618539004388,11.494999885559082,1.42858310626703,11.494999885559082,0.04302476146330192
7759,2003-11-11,11.515000343322756,11.545000076293945,11.475000381469727,11.515000343322756,354000.0,0.0008692071953380065,1.3333439298090837,0.0,73.29559801591564,63.55407009901318,-0.1243691249801202,-0.283942633457551,-0.2606688586310302,-0.737208223264,8.557167683733741,0.06999969482421875,0.03852448211615567,0.24000034332275533,-0.13061776717652407,0.6106184538220347,0.05469128807311563,0.425309398572395,-0.39247050882389445,74.19368731926613,7.947100767114733,0.18530905524963942,11,-0.19000005722046254,-0.2300004959106463,-0.2750005722045916,-0.815000534057619,0.5349998474121094,1,0.04168471801346185,1.0000423863515948,11.505000114440918,3.4285500197546734,11.524999618530273,22.999618539004388,11.494999885559082,0.04168471801346185
7760,2003-11-12,11.795000076293945,11.845000267028807,11.600000381469727,11.600000381469727,1110400.0,0.024316085507852803,-1.5128232716459773,100.0,81.49790359036395,67.48561535416377,-0.3283805648644549,-0.5375532262387797,-0.5269927927232398,-1.0075759164091096,10.03511877482054,0.32999992370605113,0.08185288962760495,0.48575005531311,0.057248833673108734,0.9142512769531113,0.27149944449310937,0.7000006661331106,-0.6465220135544687,88.76401845625034,17.056954231335965,0.2142506108200003,11,-0.23999977111816406,-0.38250017166137695,-0.5425002574920654,-1.0950002670288086,0.2749996185302752,2,0.020771503516264778,1.3333439298090837,11.515000343322756,1.0000423863515948,11.505000114440918,3.4285500197546734,11.524999618530273,0.020771503516264778
7761,2003-11-13,11.739999771118164,11.81999969482422,11.710000038146973,11.75,332000.0,-0.004663018636712257,-2.1428610354223943,-0.05128330529363433,79.05987051191241,70.53361189852703,-0.22579595322297052,-0.4584066642130047,-0.4622200226699018,-0.9447623300912245,10.852231856853656,0.10999965667724787,0.142778503658203,0.400499773025512,-0.060401927965893165,0.8614014740169171,0.17004892252980852,0.6309506235212154,-0.5357999320355411,76.404417327273,-1.160736380522195,0.230450850495703,11,-0.1249995231628418,-0.3274998664855957,-0.46125006675720215,-1.0399999618530273,0.35500049591064275,3,0.02768311887574959,-1.5128232716459773,11.795000076293945,1.3333439298090837,11.515000343322756,1.0000423863515948,11.505000114440918,0.02768311887574959
7762,2003-11-14,11.845000267028807,11.925000190734865,11.78499984741211,11.789999961853027,578600.0,0.00894382435755725,-3.3076674785058793,-5.499904634750919,78.41415910167945,72.83988846070835,-0.2925873915366335,-0.5357439229009131,-0.5561876450055596,-1.0417386603230536,11.856578923752265,0.185000419616701,0.2054740906734711,0.4705002784728993,-0.03259430496412996,0.9735948619099286,0.21895298675438468,0.722047570191414,-0.5895363937104889,82.22223164123109,4.7599584578905905,0.2515472917185147,11,-0.18250036239623846,-0.3925004005432111,-0.5087504386901838,-1.1175003051757795,0.2249994277954137,4,0.018995307954674523,-2.1428610354223943,11.739999771118164,-1.5128232716459773,11.795000076293945,1.3333439298090837,11.515000343322756,0.018995307954674523
7763,2003-11-17,11.864999771118164,11.890000343322756,11.675000190734865,11.859999656677244,405000.0,0.001688434245546322,6.818008426819671,0.09091066722156388,89.6552015732362,75.1552156101856,-0.2836253494436942,-0.527250947776702,-0.5642108256976428,-1.0551129454139456,12.700276576288221,0.21500015258789062,0.24548159900142608,0.4552497863769531,-0.08218529973389543,0.9926848724878017,0.18653224332152973,0.7239673294323765,-0.5425822660581918,86.66656776706567,3.023540500331805,0.2687175430554241,11,-0.2024998664855957,-0.41249990463256836,-0.5074999332427979,-1.1374998092651367,0.18000030517578125,0,0.01769911860075668,-3.3076674785058793,11.845000267028807,-2.1428610354223943,11.739999771118164,-1.5128232716459773,11.795000076293945,0.01769911860075668
7764,2003-11-18,11.574999809265135,11.899999618530273,11.5600004196167,11.8149995803833,533800.0,-0.02444163231751162,-1.5185261060915392,-47.998855616996465,69.01961429630346,75.14084327516012,0.027270627389530233,-0.21728145367777962,-0.26745289084048984,-0.7571529256751628,13.699745923704892,0.3399991989135742,0.265716838406302,0.1454998493194566,-0.3853772005364,0.6763768991753132,-0.11993867560847171,0.4109383742473849,-0.19232403563767342,4.109424398400455,-81.45080584298972,0.2654385249279281,11,0.08750009536743342,-0.12249994277953924,-0.21000003814697088,-0.8474998474121076,0.48000049591064453,1,0.028077737764193644,6.818008426819671,11.864999771118164,-3.3076674785058793,11.845000267028807,-2.1428610354223943,11.739999771118164,0.028077737764193644
7765,2003-11-19,11.649999618530273,11.704999923706055,11.574999809265135,11.625,413200.0,0.006479465270064599,-1.0800018310546569,-0.10416517654912542,65.80087259227939,74.80569297971178,-0.026183777945405495,-0.2628333428726073,-0.3309765344537059,-0.8251926281349711,14.270583473499576,0.13000011444091975,0.27458729862191333,0.19324965476989675,-0.3232492725203233,0.7097485820601168,-0.0649998088752124,0.4514991184150059,-0.2130914031920721,24.657330232801073,-57.72195450841991,0.2582494636451098,11,0.012500286102294922,-0.19749975204467773,-0.2849998474121094,-0.9224996566772461,0.4200000762939471,2,0.034334814189037166,-1.5185261060915392,11.574999809265135,6.818008426819671,11.864999771118164,-3.3076674785058793,11.845000267028807,0.034334814189037166
7766,2003-11-20,11.579999923706055,11.614999771118164,11.479999542236328,11.574999809265135,513000.0,-0.006008557692386396,2.6000152588278675,0.2000076295110194,57.91857078128025,73.53973390901011,0.06385632850909673,-0.16174713509187555,-0.25088342934613195,-0.7518424752068906,14.674620082773165,0.1700000762939453,0.2739143199902614,0.09824995994567942,-0.3890439390370375,0.5855438589283963,-0.14539698954567903,0.3418969094370379,0.34500026702881037,22.471963087499937,-55.29578365939546,0.24364694949135865,11,0.12000036239624023,-0.12750005722045898,-0.2500002384185791,-0.8299999237060547,0.5699996948242188,3,0.042314315573962924,-1.0800018310546569,11.649999618530273,-1.5185261060915392,11.574999809265135,6.818008426819671,11.864999771118164,0.042314315573962924
7767,2003-11-21,11.574999809265135,11.595000267028807,11.489999771118164,11.59000015258789,506400.0,-0.0004317888146686544,7.399847415602807,-2.9999999999992895,54.14634872519152,72.08979324312914,0.08570795035828738,-0.1224651676899331,-0.2372517735928934,-0.7424490903769154,14.798525952099842,0.10500049591064275,0.2706380782629214,0.06749987602233709,-0.37864726068596255,0.5136470127306367,-0.15557369233181362,0.2905734443764878,0.34110036849975955,22.619107088523243,-50.40765883008367,0.22307356835414985,11,0.12500047683715998,-0.12249994277953924,-0.27750015258788885,-0.8150000572204572,0.5200004577636719,4,0.044924446335406376,2.6000152588278675,11.579999923706055,-1.0800018310546569,11.649999618530273,-1.5185261060915392,11.574999809265135,0.044924446335406376
7768,2003-11-24,11.744999885559082,11.770000457763672,11.609999656677244,11.609999656677244,842600.0,0.014686831887277485,-1.3703782195283551,-8.999809269501245,62.23176352131231,70.86047829928432,-0.05215235925924233,-0.26302726647763564,-0.3975952822154465,-0.9063840674429784,16.196382933132462,0.19500064849853693,0.2730497988227878,0.21024994850158762,-0.22321180067899427,0.6437116976821695,-0.006480926088704209,0.42698082309187946,0.16237827949524153,63.09530837734615,-7.316301177428905,0.216730874590291,11,-0.04250001907348633,-0.29250001907348633,-0.46250009536743164,-0.945000171661377,0.2799997329711914,0,0.02767133354038931,7.399847415602807,11.574999809265135,2.6000152588278675,11.579999923706055,-1.0800018310546569,11.649999618530273,0.02767133354038931
7769,2003-11-25,11.899999618530273,11.914999961853027,11.75,11.770000457763672,786400.0,0.013197082544187166,1.0625014901175405,0.9629551138049295,65.75875804037192,69.11168434928521,-0.16404816732873506,-0.37088519314838564,-0.5423889177338097,-1.054595323928048,17.195351211668036,0.1700000762939453,0.2775314722731661,0.32324972152709996,-0.07811989702515909,0.724619340079359,0.12256491225097044,0.5239345308032295,-0.4200000762939453,96.5516485395643,28.498627855252508,0.20068480927612944,11,-0.19749975204467773,-0.44749975204467773,-0.6399998664855957,-0.9049997329711914,0.16000080108642578,1,0.012184912807718273,-1.3703782195283551,11.744999885559082,7.399847415602807,11.574999809265135,2.6000152588278675,11.579999923706055,0.012184912807718273
7770,2003-11-26,11.890000343322756,11.975000381469727,11.875,11.899999618530273,458600.0,-0.0008402752544586223,-4.0000238418806475,-0.07691799815131342,65.25100448927171,67.57736590232514,-0.15550942269526757,-0.3139766528895329,-0.5207997942905092,-1.0365992664691923,18.329884208857226,0.10000038146972656,0.28768448489246623,0.27325043678283834,-0.08050058299833474,0.6270014565640114,0.09637492689225269,0.450125946673424,-0.40130079269409435,82.82830423507778,17.78105385518731,0.1768755098905864,11,-0.16250038146972834,-0.41250038146972834,-0.630000591278078,-0.8900003433227557,0.1300001144409162,2,0.013877204128567078,1.0625014901175405,11.899999618530273,-1.3703782195283551,11.744999885559082,7.399847415602807,11.574999809265135,0.013877204128567078
7771,2003-11-28,11.90999984741211,11.9399995803833,11.869999885559082,11.914999961853027,257400.0,0.00168204402959371,1.5454734615317924,0.5000476871722396,64.98057766780609,66.08474574300587,-0.1663521606509999,-0.3001402898598613,-0.529866449659167,-1.0477658219139556,20.076361062178233,0.06999969482421875,0.29450292710297354,0.261999940872192,-0.07853219690239044,0.6025320786467745,0.0917338719848999,0.43226600975948415,-0.4018482635498053,86.5978448953909,22.75893962128869,0.1702660688872914,11,-0.18249988555908203,-0.43249988555908203,-0.6750001907348633,-0.8400001525878906,-0.010000228881835938,4,0.013434076361208191,-4.0000238418806475,11.890000343322756,1.0625014901175405,11.899999618530273,-1.3703782195283551,11.744999885559082,0.013434076361208191
7772,2003-12-01,12.024999618530273,12.0649995803833,11.9399995803833,11.989999771118164,417800.0,0.009655732375441817,1.1739173701756422,-6.999809269502194,68.84058622021746,63.77201070378157,-0.2828819582027915,-0.38610547641413007,-0.6352730400852487,-1.1503799984175274,21.571802505993016,0.1549997329711914,0.2649228098836698,0.34599971771240234,-0.013731133620717983,0.7057305690455227,0.16613429204584307,0.5258651433789616,-0.49817408276367203,91.20879811864133,26.712585752839644,0.17986542566655997,12,-0.252500057220459,-0.502500057220459,-0.7899999618530273,-0.9549999237060547,-0.18999958038330078,0,0.010395010724771891,1.5454734615317924,11.90999984741211,-4.0000238418806475,11.890000343322756,1.0625014901175405,11.899999618530273,0.010395010724771891
7773,2003-12-02,12.085000038146973,12.149999618530273,12.024999618530273,12.024999618530273,537600.0,0.004989640043251198,-3.1666375268219027,1.7143051771117166,69.93008158926327,63.87317373633265,-0.3446356214276918,-0.4208200861489111,-0.6834957626731022,-1.1984782032998353,22.752921343448477,0.125,0.24267752489684824,0.3762501239776608,-0.014725350350895283,0.7672255983062168,0.18076238681338275,0.5717378611419388,-0.5258840597033689,83.75008940705243,19.634512322896654,0.1954877371642783,12,-0.2700004577636719,-0.5200004577636719,-0.8550002574920654,-1.015000343322754,-0.28999996185302734,1,0.0008274910095380505,1.1739173701756422,12.024999618530273,1.5454734615317924,11.90999984741211,-4.0000238418806475,11.890000343322756,0.0008274910095380505
7774,2003-12-03,12.0600004196167,12.135000228881836,12.005000114440918,12.09000015258789,467200.0,-0.002068648609959478,1.1666706403134413,-0.4999920527696098,61.27662682872387,63.37047976260426,-0.27223179063917335,-0.3674020863716514,-0.6474108874457656,-1.1623992684442008,23.941184277002588,0.13000011444091797,0.21366183826437535,0.3212504863739021,-0.08126634455718751,0.7237673173049917,0.1199920709083564,0.5225089018394478,-0.45361374996616277,67.85739830586408,6.576316844071272,0.20125841546554485,12,-0.24500083923339844,-0.49500083923339844,-0.832500696182251,-0.9900007247924805,-0.37000083923339844,2,-0.002902222211327077,-3.1666375268219027,12.085000038146973,1.1739173701756422,12.024999618530273,1.5454734615317924,11.90999984741211,-0.002902222211327077
7775,2003-12-04,11.979999542236328,12.010000228881836,11.90999984741211,12.010000228881836,475400.0,-0.006633571691278095,5.666539513001462,1.0000317894268367,59.99999999999997,63.60174967579534,-0.15700883352404205,-0.26267049752523697,-0.552834883141454,-1.0688775424581785,25.074477813524286,0.15000057220458984,0.16989750292161432,0.2169996261596676,-0.18210993559874566,0.6161091879180809,0.017444845280460086,0.41655440703887514,-0.330123836675412,39.28562913614054,-19.25286667048148,0.19955478087920686,12,-0.15999984741210938,-0.38249969482421875,-0.7824997901916504,-0.9099998474121094,-0.34999942779541016,3,0.006677869819470494,1.1666706403134413,12.0600004196167,-3.1666375268219027,12.085000038146973,1.1739173701756422,12.024999618530273,0.006677869819470494
7776,2003-12-05,12.024999618530273,12.045000076293945,11.9350004196167,12.015000343322756,319000.0,0.00375626694602893,3.39996948253829,-0.333301544916973,57.89471923036709,64.01823528748152,-0.14778905466676662,-0.280299564219499,-0.5808245179459455,-1.0960458809629188,26.29009590859074,0.1099996566772461,0.16882157745004278,0.23549971580505336,-0.15904064107784954,0.6300400726879563,0.038229537363601906,0.4327698942465048,-0.33511399993180824,47.916616996081984,-7.311021436468444,0.19727017844145114,12,-0.14499998092651367,-0.4024996757507324,-0.8274998664855957,-0.9549999237060547,-0.39499950408935547,4,-0.00041573063826949586,5.666539513001462,11.979999542236328,1.1666706403134413,12.0600004196167,-3.1666375268219027,12.085000038146973,-0.00041573063826949586
7777,2003-12-08,12.05500030517578,12.109999656677244,11.989999771118164,12.0,416600.0,0.002494859675444383,-2.199964396520984,5.500429184550156,58.26089552535854,63.57702773237554,-0.11459186143109257,-0.2830712731112506,-0.5947273362515908,-1.106901325570048,27.346439088252268,0.11999988555908025,0.17225979507927214,0.23900036811828507,-0.15191757177356102,0.6299183080101312,0.04354139817236202,0.4344593380642081,-0.3283055665827703,60.41691501958933,8.787447997639383,0.19545896994592293,12,-0.10500049591064275,-0.3475003242492658,-0.8412506580352765,-0.9850006103515607,-0.4300003051757795,0,-0.012857792013406866,3.39996948253829,12.024999618530273,5.666539513001462,11.979999542236328,1.1666706403134413,12.0600004196167,-0.012857792013406866
7778,2003-12-09,12.0,12.095000267028807,11.949999809265135,12.09000015258789,482400.0,-0.004562447431226135,1.899998092658746,-1.6363573311139383,73.22405510674392,64.40650518419466,-0.02192108280346794,-0.1993038078606748,-0.5295780102558147,-1.0328013985979538,28.347316466031735,0.14500045776367188,0.1939522723813507,0.1592500686645515,-0.21088898312239124,0.5293891204514942,-0.025819457228919873,0.34431959455802286,-0.23944087101200928,40.0,-16.911724739118313,0.18506952589347092,12,0.009999752044677734,-0.2325000762939453,-0.7637503147125244,-0.9300003051757812,-0.39999961853027344,1,-0.013749996821085575,-2.199964396520984,12.05500030517578,3.39996948253829,12.024999618530273,5.666539513001462,11.979999542236328,-0.013749996821085575
7779,2003-12-10,11.994999885559082,12.020000457763672,11.920000076293945,12.005000114440918,344200.0,-0.0004166762034097937,3.999904634751097,0.11111346585851736,70.41421053284992,64.98019474459223,-0.002266353037978064,-0.1649569608594348,-0.512827017028755,-1.006141753204659,29.198469913626184,0.10000038146972656,0.22499609311322288,0.1302499771118164,-0.21216378771678635,0.47266374194041916,-0.04095690530248497,0.3014568595261178,-0.20328551740770884,42.500059604701995,-17.727758991499137,0.17120688241430113,12,0.014999866485595703,-0.2200002670288086,-0.7175002098083496,-0.875,-0.25,2,-0.016673598263716394,1.899998092658746,12.0,-2.199964396520984,12.05500030517578,3.39996948253829,12.024999618530273,-0.016673598263716394
7780,2003-12-11,12.039999961853027,12.0600004196167,11.949999809265135,11.949999809265135,304400.0,0.00375156954758471,-1.4444538634340125,-8.999809269502371,78.04876063142507,66.43221507388323,-0.02654261609679942,-0.2009647192061781,-0.5506302878049745,-1.0293200837453682,28.702033640784,0.11000061035156428,0.2349914660369734,0.1630000591278069,-0.18636641414438415,0.512366532399998,-0.011683177508288622,0.33768329576390244,-0.21962277367134142,63.157973989731,-1.7694621773804968,0.17468323663609509,12,-0.010000228881835938,-0.2650003433227539,-0.7625002861022949,-0.8650002479553223,-0.2049999237060547,3,-0.029069799217495973,3.999904634751097,11.994999885559082,1.899998092658746,12.0,-2.199964396520984,12.05500030517578,-0.029069799217495973
7781,2003-12-12,12.0649995803833,12.074999809265135,12.010000228881836,12.024999618530273,367400.0,0.0020763802831795797,1.1666375268219717,0.44444326707073256,79.16664774456095,67.57955524325473,-0.030444937105285064,-0.2111958832711469,-0.569122542845804,-1.0315721985185249,28.20258604020534,0.064999580383299,0.22787320425067392,0.17174968719482386,-0.18100310503095862,0.5245024794206063,-0.004626708918067379,0.3481260833077151,-0.21825259777372708,76.3156970119819,5.787178443712648,0.17637639611289158,12,-0.034999847412109375,-0.28999996185302734,-0.7874999046325684,-0.8899998664855957,-0.0349998474121076,4,-0.03605466067729135,-1.4444538634340125,12.039999961853027,3.999904634751097,11.994999885559082,1.899998092658746,12.0,-0.03605466067729135
7782,2003-12-15,12.06999969482422,12.100000381469727,12.024999618530273,12.095000267028807,567400.0,0.0004144313812532996,3.285659791286341,-0.6250149011753159,74.07405314295677,68.03999652699845,-0.03172693158258433,-0.2092011782635943,-0.5703244421102074,-1.0142833195405547,27.3066645156123,0.07500076293945312,0.2228955370283483,0.1654998302459738,-0.19503931511041017,0.5260389756023578,-0.01476974243221818,0.3457694029241658,-0.19899250134099056,83.33298012122339,11.374112159400866,0.18026957267819213,12,-0.04749965667724787,-0.2950000762939471,-0.7925000190734881,-0.8949999809265154,0.030000686645506036,0,-0.03645398438344449,1.1666375268219717,12.0649995803833,-1.4444538634340125,12.039999961853027,3.999904634751097,11.994999885559082,-0.03645398438344449
7783,2003-12-16,12.074999809265135,12.09000015258789,12.029999732971193,12.039999961853027,212000.0,0.0004142596990337477,-1.1818213344431336,-1.3999618539005665,66.66666666666679,68.63888984232544,-0.04279512015594911,-0.20834385073782613,-0.5712287353441337,-0.9961003975378286,27.271356709093496,0.06000041961669744,0.21791405135215847,0.15999994277953888,-0.2078530687093263,0.5278529542684041,-0.023926562964893705,0.3439264485239715,-0.18167322177814071,86.11081676768434,16.54966292456973,0.18392650574443264,12,-0.06500005722045721,-0.26249980926513494,-0.7837500572204572,-0.8749999999999982,-0.11499977111816229,1,-0.037267065538158506,3.285659791286341,12.06999969482422,1.1666375268219717,12.0649995803833,-1.4444538634340125,12.039999961853027,-0.037267065538158506
7784,2003-12-17,11.899999618530273,12.095000267028807,11.725000381469727,12.050000190734865,1118200.0,-0.014492769647961756,2.083323068119987,-4.285749318801358,50.72458359766628,67.60828801984391,0.11971105440244045,-0.008165744764067284,-0.3916639560140709,-0.7975018808302909,27.25749749832153,0.36999988555908025,0.1914656657806919,-0.0312502384185791,-0.3627838218629549,0.3002833450257967,-0.197017030140767,0.1345165533036088,0.25,46.66646321614583,-20.34005420558566,0.1657667917221877,12,0.01750040054321289,-0.08749961853027344,-0.5924997329711914,-0.6999998092651367,0.12000083923339844,2,-0.02521002072919387,-1.1818213344431336,12.074999809265135,3.285659791286341,12.06999969482422,1.1666375268219717,12.0649995803833,-0.02521002072919387
7785,2003-12-18,12.050000190734865,12.050000190734865,11.800000190734865,11.899999618530273,670600.0,0.012605090505298566,2.3333206177242083,-1.0,58.53657969261561,67.67960584898265,-0.021585659598725826,-0.13350778744382197,-0.5326837767119574,-0.9228721437572975,27.2428893185781,0.25,0.15958530330694742,0.09875030517578232,-0.20873315703934914,0.40623376739091377,-0.05499142593178341,0.25249203628334804,0.09149944305419666,86.66661580403692,21.223760469271696,0.1537417311075657,12,-0.13250017166137873,-0.23500061035156428,-0.7450001239776629,-0.8500003814697283,0.10999965667724432,3,-0.025311228244651374,2.083323068119987,11.899999618530273,-1.1818213344431336,12.074999809265135,3.285659791286341,12.06999969482422,-0.025311228244651374
7786,2003-12-19,12.06999969482422,12.074999809265135,11.954999923706055,12.045000076293945,714800.0,0.001659709856663083,5.857166212534654,0.16666348776441506,53.10344373997015,67.10655565060615,-0.03858862398534235,-0.1211257020628036,-0.5419954540542342,-0.920429732023198,27.948693447219007,0.11999988555908025,0.14781790856838484,0.09424982070922994,-0.16259904824104687,0.35109868965950675,-0.034174613765909356,0.22267425518436923,0.06316995391845381,91.99981689453173,28.58450439440992,0.12842443447513854,12,-0.15749931335449396,-0.25500011444091975,-0.5862495899200457,-0.7474994659423846,0.030000686645506036,4,-0.019469731782844946,2.3333206177242083,12.050000190734865,2.083323068119987,11.899999618530273,-1.1818213344431336,12.074999809265135,-0.019469731782844946
7787,2003-12-22,12.095000267028807,12.100000381469727,12.005000114440918,12.020000457763672,699200.0,0.0020712984951696267,1.2352993975024964,3.0000381475544575,50.72465170278626,64.60662193905532,-0.06405452283843438,-0.11085529947589201,-0.5549913643694779,-0.9209386332280598,28.746577301783642,0.0950002670288086,0.14406288154249758,0.09325037002563263,-0.08649441393450097,0.27299515398576624,0.0033779780455667208,0.18312276200569855,0.03000599636840917,98.66663614908808,36.26108490486382,0.08987239198006644,12,-0.18249988555908025,-0.28000068664550604,-0.5812501907348615,-0.7200002670288068,0.11999988555908381,0,-0.0053741655744156125,5.857166212534654,12.06999969482422,2.3333206177242083,12.050000190734865,2.083323068119987,11.899999618530273,-0.0053741655744156125
7788,2003-12-23,12.06999969482422,12.100000381469727,12.0600004196167,12.095000267028807,515000.0,-0.002067017085790268,1.285659791286341,-0.33334181045988703,50.724581594729244,62.418885390375245,-0.03138024748961321,-0.06351457535741112,-0.5183515155756897,-0.8703850872268042,28.696578749560096,0.039999961853027344,0.1402162724749374,0.05199980735778986,-0.08327388222169141,0.18727349693727113,-0.015637037431950773,0.1196366521475305,0.047006450934445,91.99981689453173,29.032891477915726,0.06763684478974101,12,-0.15749931335449396,-0.25500011444091975,-0.5124998092651385,-0.6524996757507342,0.26000022888183416,1,0.0024855581942035965,1.2352993975024964,12.095000267028807,5.857166212534654,12.06999969482422,2.3333206177242083,12.050000190734865,0.0024855581942035965
7789,2003-12-24,12.045000076293945,12.095000267028807,12.020000457763672,12.06999969482422,223200.0,-0.0020712194832113173,-1.0000254317031139,0.9999618539006518,55.11813506986588,59.871038105757556,0.0016290878232823047,-0.028559144907145395,-0.4801512393344307,-0.8209159959613146,27.920256335154704,0.07499980926513494,0.13269285665412056,0.019750165939331765,-0.1039419839875233,0.14344231586618683,-0.04209590902409488,0.08159624090275841,0.06416595417894122,81.66657659748283,15.05540520234463,0.061846074963427346,12,-0.13249969482421875,-0.23000049591064453,-0.4875001907348633,-0.627500057220459,0.23999977111816406,2,-0.007056873192907931,1.285659791286341,12.06999969482422,1.2352993975024964,12.095000267028807,5.857166212534654,12.06999969482422,-0.007056873192907931
7790,2003-12-26,12.05500030517578,12.100000381469727,12.005000114440918,12.005000114440918,202200.0,0.0008302390052712383,-2.799996185317286,-2.0000381475545286,52.50004768353383,56.9080825434212,-0.006726990930861376,-0.02694570406838359,-0.4697924733455725,-0.8048628116651546,26.828454539029963,0.0950002670288086,0.11457671659965918,0.02150039672851456,-0.08502876312272001,0.12802955657974913,-0.031764183197102724,0.07476497665413184,0.04648241231704375,68.9655626002987,-0.009916889815784202,0.053264579925616944,12,-0.1424999237060529,-0.2400007247924787,-0.49750041961669744,-0.6375002861022931,0.029999732971193183,4,-0.0029033468706823884,-1.0000254317031139,12.045000076293945,1.285659791286341,12.06999969482422,1.2352993975024964,12.095000267028807,-0.0029033468706823884
7791,2003-12-29,12.06999969482422,12.130000114440918,12.0600004196167,12.09000015258789,955400.0,0.0012442463101391965,-2.500071527347289,-0.40000762936540624,51.281996941726845,54.37563185439565,-0.023403671649047553,-0.030929476837609826,-0.4646447820081345,-0.8015204647248719,25.792146218234492,0.0749998092651385,0.10188161724023992,0.028499794006348722,-0.06176900434459043,0.11876859235728787,-0.01663460516912174,0.07363419318181919,-0.34499931335449396,51.999664306642046,-17.312441490699797,0.04513439917546992,12,-0.14249944686889826,-0.25500011444091975,-0.5124998092651385,-0.6524996757507342,-0.01999950408935547,0,0.007456516558693949,-2.799996185317286,12.05500030517578,-1.0000254317031139,12.045000076293945,1.285659791286341,12.06999969482422,0.007456516558693949
7792,2003-12-30,12.149999618530273,12.149999618530273,12.0649995803833,12.119999885559082,850800.0,0.006627997160626009,4.666719649044728,-1.4999523173756815,62.295038397078464,53.88989537999695,-0.10154025664624022,-0.10654729246136618,-0.5234750160490727,-0.8633256077377283,24.274854396746708,0.08500003814697266,0.08029852927572811,0.10224971771240199,0.00024471761020095073,0.20425471781460303,0.05124721766130236,0.15325221776350162,-0.4168992424011222,100.0,25.865589443254763,0.05100250005110037,12,-0.21249961853027344,-0.3299999237060547,-0.5737495422363281,-0.7324995994567871,-0.0149993896484375,1,-0.004115163673280464,-2.500071527347289,12.06999969482422,-2.799996185317286,12.05500030517578,-1.0000254317031139,12.045000076293945,-0.004115163673280464
7793,2003-12-31,12.095000267028807,12.170000076293945,12.079999923706055,12.109999656677244,463000.0,-0.004526695738951814,-3.0000000000003157,-0.49998410528658166,57.575788226454286,54.651140338751176,-0.048506457203528086,-0.05350348708359398,-0.4479921481505791,-0.7906657649363016,22.43292617418782,0.09000015258789062,0.05284683815995095,0.04675035476684464,-0.05611784845807222,0.1496185579917615,-0.004683746845614678,0.09818445637930395,-0.3452239212036101,54.54555963355671,-22.615889153874704,0.051434101612458746,12,-0.11000013351440252,-0.20500040054321111,-0.5187501907348615,-0.6775002479553205,0.03999996185302912,2,0.009921445465876255,4.666719649044728,12.149999618530273,-2.500071527347289,12.06999969482422,-2.799996185317286,12.05500030517578,0.009921445465876255
7794,2004-01-02,12.024999618530273,12.149999618530273,12.020000457763672,12.104999542236328,506000.0,-0.005787568991573844,-1.888926565645862,5.33354526958291,48.90508509971806,53.58097427287367,0.0459189909917459,0.014483098211140799,-0.35854384435051756,-0.7072241698787636,20.4733962658246,0.12999916076660156,0.03250475045912182,-0.02150025367736852,-0.12471706003697669,0.08171655268223965,-0.0731086568571726,0.030108149502435566,-0.2500098488769513,12.120914371586279,-64.05194996218174,0.05160840317980368,1,0.03750038146972656,-0.0774993896484375,-0.44749975204467773,-0.6074995994567871,0.24000072479248225,4,0.025363851546887473,-3.0000000000003157,12.095000267028807,4.666719649044728,12.149999618530273,-2.500071527347289,12.06999969482422,0.025363851546887473
7795,2004-01-05,12.0600004196167,12.100000381469727,11.949999809265135,12.074999809265135,583600.0,0.0029106696213521133,3.615364300595729,0.18749254941227544,49.64034897538565,53.1961859656976,0.013953231301474744,-0.014985234932403557,-0.370871440567349,-0.7298810719051616,19.198451671932986,0.15000057220459162,0.02110772729617949,0.009500503540039062,-0.08895609354622813,0.10795710062630626,-0.03972779500309542,0.05872880208317355,-0.26131003156493904,50.00021674390015,-25.074161486939367,0.049228298543133736,1,-4.76837158203125e-07,-0.11250019073486328,-0.4825005531311035,-0.6425004005432129,0.21999931335449396,0,0.018656668322285297,-1.888926565645862,12.024999618530273,-3.0000000000003157,12.095000267028807,4.666719649044728,12.149999618530273,0.018656668322285297
7796,2004-01-06,12.020000457763672,12.085000038146973,11.975000381469727,12.085000038146973,796400.0,-0.0033167463069042613,2.3846266707748285,4.33348168870855,46.575401522217796,52.735158167856675,0.05153432688851467,0.025951548686334647,-0.307389668798411,-0.6759679478109852,17.712300369915145,0.1099996566772461,0.032498246027509836,-0.03024950027465856,-0.12900361744249977,0.06850461689318266,-0.07962655885858005,0.019127558309262938,-0.19903148841738094,31.818437970063883,-40.46757811903407,0.04937705858392077,1,0.03999948501586914,-0.07250022888183594,-0.41750049591064453,-0.5775003433227539,0.19999980926513494,1,0.005407618794333491,3.615364300595729,12.0600004196167,-1.888926565645862,12.024999618530273,-3.0000000000003157,12.095000267028807,0.005407618794333491
7797,2004-01-07,11.899999618530273,11.90999984741211,11.829999923706055,11.875,411200.0,-0.009983430504438173,2.5555461365659307,-0.38461199876755137,39.64498577392451,51.50409196554504,0.15753154262047886,0.1409724596180304,-0.16417255339798942,-0.5428500089041535,16.250760311156384,0.1900005340576172,0.022101436396340546,-0.1425003051757816,-0.26186275404910475,-0.02313785630245846,-0.20218152961244407,-0.08281908073911914,0.2700004577636719,20.588136296828193,-47.88578822051322,0.05968122443666166,1,0.10000038146972656,0.0475006103515625,-0.2974996566772461,-0.45749950408935547,0.3299999237060547,2,0.012605090505298566,2.3846266707748285,12.020000457763672,3.615364300595729,12.0600004196167,-1.888926565645862,12.024999618530273,0.012605090505298566
7798,2004-01-08,11.835000038146973,11.899999618530273,11.800000190734865,11.899999618530273,459600.0,-0.005462149787138326,2.076925334154911,-2.600022888532845,45.57826924698813,50.444106874114176,0.20751304746967847,0.20340555878845734,-0.08074661760623592,-0.4643394455100065,15.09967886951005,0.09999942779540838,0.013695864087846843,-0.19924988746643102,-0.3497325020078872,-0.04876727292497485,-0.2744911947371591,-0.12400858019570293,0.32820003509521456,9.999972752117385,-58.70299965213782,0.0752413072707285,1,0.15000009536743164,0.11250019073486328,-0.1875004768371582,-0.3475003242492676,0.5399999618530273,3,0.025348558493273554,2.5555461365659307,11.899999618530273,2.3846266707748285,12.020000457763672,3.615364300595729,12.0600004196167,0.025348558493273554
7799,2004-01-09,11.795000076293945,11.890000343322756,11.770000457763672,11.875,586400.0,-0.0033798024270467186,1.181803995006204,1.2307760024648973,29.600021972622415,47.89965957290179,0.23280286297502606,0.23995648010027892,-0.017891902586793407,-0.4107642571630947,14.194744260539641,0.11999988555908381,0.0034658755236591787,-0.22924985885620153,-0.4135058367760287,-0.04499388093637435,-0.321377847816116,-0.13712186989628705,0.3536720016479489,7.575643730312401,-56.42380724927779,0.0921279889599137,1,0.17500019073486328,0.15250015258789062,-0.10500049591064453,-0.2650003433227539,0.5799999237060547,4,0.028825786383099405,2.076925334154911,11.835000038146973,2.5555461365659307,11.899999618530273,2.3846266707748285,12.020000457763672,0.028825786383099405
7800,2004-01-12,11.6899995803833,11.850000381469727,11.664999961853027,11.795000076293945,391200.0,-0.008902119137894626,-1.3871063010293547,1.3125074505877024,23.23950188786668,44.78382678913955,0.3135570067939941,0.33454360993017573,0.10824731803019105,-0.29138391845977196,13.276325813856449,0.18500041961669922,-0.00890312274415983,-0.3167503356933601,-0.5536664805811427,-0.07983419080557752,-0.43520840813725137,-0.1982922632494688,0.4359522003479004,5.952289045008878,-52.253746076803814,0.1184580724438915,1,0.22750043869018555,0.22750043869018555,0.0,-0.15999984741210938,0.6600008010864258,0,0.04918740663638266,1.181803995006204,11.795000076293945,2.076925334154911,11.835000038146973,2.5555461365659307,11.899999618530273,0.04918740663638266
7801,2004-01-13,11.630000114440918,11.699999809265135,11.600000381469727,11.65999984741211,466400.0,-0.005132546458176623,-1.2222292865392577,0.28571039318443975,18.791971223390007,39.95015265872972,0.34037270036732536,0.37975320815129265,0.18283775957773685,-0.2179260395987015,12.359972476312691,0.09999942779540838,-0.02598454939121453,-0.35499982833862376,-0.6436263932930224,-0.06637326338422511,-0.4993131108158231,-0.21068654586142443,0.4590755207800292,9.67734988832762,-41.61744043800399,0.14431328247719935,1,0.25500011444091797,0.25500011444091797,0.0787496566772461,-0.10000038146972656,0.569999694824217,1,0.05588990646037684,-1.3871063010293547,11.6899995803833,1.181803995006204,11.795000076293945,2.076925334154911,11.835000038146973,0.05588990646037684
7802,2004-01-14,11.630000114440918,11.675000190734865,11.579999923706055,11.600000381469727,420400.0,0.0,-1.7142681979810046,-1.0,19.44448491671905,35.713341179870255,0.2892739690325712,0.3637489932711837,0.1938610226493349,-0.20928080179050745,11.314100596934962,0.09500026702881037,-0.04362217225880549,-0.33299984931945836,-0.6590027828624248,-0.006996915776491974,-0.49600131609094156,-0.16999838254797517,0.41016799540490645,15.625074505877024,-29.260020798470954,0.16300146677148278,1,0.2349996566772461,0.24499988555908203,0.12124967575073242,-0.10000038146972656,0.6049995422363263,2,0.0507308810646776,-1.2222292865392577,11.630000114440918,-1.3871063010293547,11.6899995803833,1.181803995006204,11.795000076293945,0.0507308810646776
7803,2004-01-15,11.625,11.675000190734865,11.515000343322756,11.649999618530273,323400.0,-0.00042993244984657064,3.2666191953611734,-0.8333280350955272,20.00002724780792,32.501668085213566,0.24651728089223823,0.3513200489118269,0.20731334967716286,-0.19318169058384882,10.325144959345057,0.15999984741210938,-0.06382946482570162,-0.31549997329711843,-0.6698400133464943,0.038840066752257485,-0.4926699933218064,-0.13832995327243047,0.3599479275090527,29.333241780598485,-10.449007003734216,0.17717002002468787,1,0.18250036239624023,0.2175002098083496,0.2037498950958252,-0.0950002670288086,0.6999998092651349,3,0.052042971375168,-1.7142681979810046,11.630000114440918,-1.2222292865392577,11.630000114440918,-1.3871063010293547,11.6899995803833,0.052042971375168
7804,2004-01-16,11.600000381469727,11.649999618530273,11.539999961853027,11.600000381469727,374800.0,-0.0021505048198084964,1.2000267032883192,-0.0,18.18183030736337,29.006277122099988,0.228969450251995,0.37175202347146374,0.2416160783811172,-0.1570359300718014,11.649933773871869,0.1099996566772461,-0.10217767649398724,-0.3254996299743649,-0.7110804823330792,0.06008122238434943,-0.518290056153722,-0.13270920379500772,0.3191548842532441,25.373142826234467,-10.274879491022975,0.19279042617935682,1,0.19999980926513672,0.24249982833862305,0.28874945640563965,-0.07000064849853516,0.8649997711181641,4,0.06681030974518642,3.2666191953611734,11.625,-1.7142681979810046,11.630000114440918,-1.2222292865392577,11.630000114440918,0.06681030974518642
7805,2004-01-20,11.744999885559082,11.744999885559082,11.609999656677244,11.625,562200.0,0.012499956838017301,1.2500059604701914,100.0,30.769248132435266,27.250037856568593,0.03865289014808759,0.2136869173807412,0.10666807903082187,-0.28953379667487056,12.69547515077398,0.14499950408935547,-0.13336744073068374,-0.1652501106262214,-0.5542091969863865,0.22370897573394366,-0.35972965380630306,0.029229432553860235,0.11757369102785908,100.0,63.6765942611035,0.1944795431800823,1,-0.03249979019165039,0.09750032424926758,0.14749979972839355,-0.18000030517578125,0.6450004577636737,1,0.053639857009749825,1.2000267032883192,11.600000381469727,3.2666191953611734,11.625,-1.7142681979810046,11.630000114440918,0.053639857009749825
7806,2004-01-21,11.835000038146973,11.850000381469727,11.725000381469727,11.725000381469727,541000.0,0.007662848315439286,-1.272734366194741,0.9166646798432794,31.578982591828748,26.35381528078017,-0.08979187549860335,0.1108624627873791,0.027972481071746103,-0.36630220861593443,13.306951781003484,0.125,-0.15265967896050903,-0.06349997520446848,-0.4462888849136828,0.3192889345047458,-0.2548944300590765,0.12789447965013956,-0.319999694824217,95.52228608518159,64.47536685336087,0.19139445485460718,1,-0.12750005722045898,0.007500171661376953,0.06749963760375977,-0.2700004577636719,1.0399999618530273,2,0.04351502675646701,1.2500059604701914,11.744999885559082,1.2000267032883192,11.600000381469727,3.2666191953611734,11.625,0.04351502675646701
7807,2004-01-22,12.029999732971193,12.03499984741211,11.81999969482422,11.899999618530273,606000.0,0.016476526759247268,2.0714232191878548,1.1818229107965101,46.73364425965241,26.482190282187315,-0.29548521515723714,-0.09408012971749535,-0.15419079922963697,-0.5478397758032862,13.457687667980123,0.21500015258788885,-0.17257893623746767,0.13474974632263326,-0.24207171991308307,0.5115712125583496,-0.05366098679522402,0.32316047944049053,-0.508299388885499,99.03843861357664,68.03249222089457,0.18841073311785808,1,-0.25499963760376154,-0.18749952316284357,-0.12750005722046076,-0.4650001525878924,0.8800001144409162,3,0.01413134497651014,-1.272734366194741,11.835000038146973,1.2500059604701914,11.744999885559082,1.2000267032883192,11.600000381469727,0.01413134497651014
7808,2004-01-23,12.100000381469727,12.100000381469727,12.010000228881836,12.010000228881836,610600.0,0.005818840403352565,1.0,0.6923082566115153,53.76887938090774,29.167618883107906,-0.3620118584569294,-0.17045740137976573,-0.2096322180587098,-0.6043934238991184,13.761839757605312,0.09000015258789062,-0.1867927532583611,0.2032503604888909,-0.17672574522473816,0.5832264662025199,0.013262307632075476,0.3932384133457063,-0.5577680572509749,100.0,63.853830964591275,0.18998805285681467,1,-0.29250001907348633,-0.25750017166137695,-0.20125055313110352,-0.5350008010864258,0.9200000762939453,4,0.011156964541443992,2.0714232191878548,12.029999732971193,-1.272734366194741,11.835000038146973,1.2500059604701914,11.744999885559082,0.011156964541443992
7809,2004-01-26,11.960000038146973,12.100000381469727,11.9350004196167,12.09000015258789,506600.0,-0.011570275942896169,1.199991099073668,-1.4444432670707412,45.454529691339076,31.635955305715957,-0.21919566282054603,-0.039159270581667016,-0.056721668100719214,-0.4529808669868327,14.202142614285496,0.16499996185302734,-0.18865998909732973,0.06750001907348668,-0.30736135313736845,0.4423613912843418,-0.11993066703194089,0.25493070517891425,-0.38430163049316235,71.42854362469673,35.50494830242181,0.18743068610542776,1,-0.15249967575073242,-0.11749982833862305,-0.04875016212463379,-0.3950004577636719,1.005000114440918,0,0.030518375414212207,1.0,12.100000381469727,2.0714232191878548,12.029999732971193,-1.272734366194741,11.835000038146973,0.030518375414212207
7810,2004-01-27,12.020000457763672,12.03499984741211,11.869999885559082,11.975000381469727,1026600.0,0.005016757477033895,3.400066122428219,-0.34615412830576237,50.0,35.103514058672616,-0.2541939013225587,-0.10742391420836483,-0.11187509976950949,-0.5023018475633343,14.859389428170875,0.16499996185302734,-0.1912789350372659,0.12925043106079137,-0.2427325196526411,0.5012333817742238,-0.05674104429592575,0.3152419064175085,-0.41284393168090716,78.66668701171875,40.47959457212738,0.18599147535671662,1,-0.21250009536743164,-0.17750024795532227,-0.1550004482269287,-0.4550008773803711,0.8999996185302734,1,0.037021603816728144,1.199991099073668,11.960000038146973,1.0,12.100000381469727,2.0714232191878548,12.029999732971193,0.037021603816728144
7811,2004-01-28,12.15999984741211,12.244999885559082,12.050000190734865,12.199999809265135,645800.0,0.0116472033541406,1.9999926640501506,-0.8888865341414431,61.403524916009694,39.765629614149354,-0.34766755943699224,-0.25332300705241373,-0.24352766644041068,-0.6324556848811653,15.549880738202216,0.22499942779541016,-0.17506586878469577,0.2647498130798347,-0.11837412461328789,0.6478737507729573,0.07318784423327429,0.4563117819263951,-0.5232726900061273,79.99999999999991,37.951469831284655,0.19156196884656113,1,-0.2799997329711914,-0.2799997329711914,-0.2937500476837158,-0.5950002670288086,0.9600000381469727,2,0.018914514703681995,3.400066122428219,12.020000457763672,1.199991099073668,11.960000038146973,1.0,12.100000381469727,0.018914514703681995
7812,2004-01-29,12.100000381469727,12.204999923706055,11.994999885559082,12.1899995803833,705400.0,-0.0049341666690194685,2.5000039736467747,2.2499821185896143,61.67403138976904,44.3960745188117,-0.23913496112291988,-0.2079216704495277,-0.17909148085105286,-0.5629394441546918,16.00523502522965,0.21000003814697266,-0.14261899936279576,0.2072503089904778,-0.16947355416257714,0.5839741721435328,0.01888837741395122,0.3956122405670044,-0.41461140581149714,61.333465576171875,14.601831186344384,0.18836193157652728,1,-0.20750045776367188,-0.2200002670288086,-0.2362504005432129,-0.5350008010864258,0.9249992370605469,3,0.06404955323118244,1.9999926640501506,12.15999984741211,3.400066122428219,12.020000457763672,1.199991099073668,11.960000038146973,0.06404955323118244
7813,2004-01-30,12.21500015258789,12.25,12.0,12.140000343322756,852600.0,0.009504113015920135,2.448287655465888,-0.8333386315711196,67.35538818514851,49.85980317189894,-0.29238984794796075,-0.3304107311313196,-0.2888714918212809,-0.6674175935399234,16.42472784331897,0.25,-0.09415099415944717,0.3162500858306885,-0.07747546709741115,0.7099756387587881,0.11938730936663866,0.5131128622947383,-0.48484230413759377,90.78951661275062,37.489529136287686,0.19686277646404968,1,-0.2850003242492676,-0.33249998092651367,-0.35125017166137695,-0.6500005722045898,0.8149995803833026,4,0.05689723177588135,2.5000039736467747,12.100000381469727,1.9999926640501506,12.15999984741211,3.400066122428219,12.020000457763672,0.05689723177588135
7814,2004-02-02,12.329999923706055,12.329999923706055,12.1850004196167,12.300000190734865,616200.0,0.009414635258420345,8.666719649044728,0.3999974568620078,76.2295575336073,54.91094866091806,-0.32737662537179446,-0.444161449344886,-0.387858579367899,-0.7721580652512205,17.533687138539044,0.14499950408935547,-0.03984671486616698,0.41599984169006277,-0.019704145915525828,0.8517038292956514,0.19814784788726847,0.6338518354928571,-0.5478578601007875,100.0,39.02912400440815,0.21785199380279435,2,-0.30249977111816406,-0.4074997901916504,-0.466249942779541,-0.7650003433227539,0.5200004577636719,0,0.05596111421955485,2.448287655465888,12.21500015258789,2.5000039736467747,12.100000381469727,1.9999926640501506,12.15999984741211,0.05596111421955485
7815,2004-02-03,12.28499984741211,12.350000381469727,12.239999771118164,12.265000343322756,875000.0,-0.0036496412467470485,-2.142845465320636,0.6666560701910347,77.17843538712484,59.97755452706207,-0.2209582722806811,-0.40205422983705574,-0.32945641540664816,-0.7152199899164238,18.620023390276636,0.1100006103515625,0.01765173705482681,0.35974979400634766,-0.10262936758298302,0.8221289555956783,0.12856021321168143,0.5909393748010139,-0.4371148405947469,81.6900159840965,13.642992010015632,0.23118958079466556,2,-0.19999980926513672,-0.35249948501586914,-0.4212498664855957,-0.7200002670288086,0.47500038146972656,1,0.05535208088089849,8.666719649044728,12.329999923706055,2.448287655465888,12.21500015258789,2.5000039736467747,12.100000381469727,0.05535208088089849
7816,2004-02-04,12.085000038146973,12.25,12.085000038146973,12.25,612000.0,-0.01628000095639137,1.0,-8.250202660818053,66.19218217163709,62.13961429506036,0.020376162633390038,-0.207577754586886,-0.11584556707781957,-0.504723161674935,19.399360534683424,0.19999980926513672,0.07975353457392309,0.15650000572204625,-0.309582208466459,0.6225822199105515,-0.07654110137220549,0.389541112816298,-0.16681887887827962,25.352120243388093,-47.28832458400587,0.2330411070942525,2,0.02500009536743164,-0.15249967575073242,-0.22125005722045898,-0.5200004577636719,0.8149995803833008,2,0.06909392101872136,-2.142845465320636,12.28499984741211,8.666719649044728,12.329999923706055,2.448287655465888,12.21500015258789,0.06909392101872136
7817,2004-02-05,12.050000190734865,12.119999885559082,12.045000076293945,12.100000381469727,475400.0,-0.0028961396194976397,-1.4999761583088294,0.3030315290581634,64.80838436770006,63.366225960259506,0.06538763894895006,-0.16945193934768454,-0.06719955845171732,-0.46012159513601425,19.09219026876579,0.07499980926513672,0.12683824181011083,0.11400012969970952,-0.35496962594337234,0.5829698853427914,-0.12048474812183052,0.34848500752124956,-0.07136434035802708,14.28575321115467,-61.195896008897435,0.23448487782154087,2,0.05999994277953924,-0.11749982833862482,-0.17875027656555353,-0.4850006103515643,0.8400001525878906,3,0.08879665376660584,1.0,12.085000038146973,-2.142845465320636,12.28499984741211,8.666719649044728,12.329999923706055,0.08879665376660584
7818,2004-02-06,12.135000228881836,12.15999984741211,11.949999809265135,12.045000076293945,404600.0,0.00705394496278311,2.000013623978227,-1.7999961853173503,67.8929842691469,65.85938758001592,-0.015785586560857823,-0.24329837295822365,-0.1427648222784761,-0.5354870275283723,18.718976554859303,0.21000003814697443,0.17245917773409758,0.18400015830993688,-0.290525656432413,0.6585259730522868,-0.05326274906123807,0.4212630656811118,0.21500015258789062,46.25003874296392,-34.100639546533515,0.237262907371175,2,-0.02500009536743164,-0.2024998664855957,-0.25625038146972656,-0.5700006484985352,0.7299995422363281,4,0.07334152227951352,-1.4999761583088294,12.050000190734865,1.0,12.085000038146973,-2.142845465320636,12.28499984741211,0.07334152227951352
7819,2004-02-09,12.135000228881836,12.140000343322756,12.03499984741211,12.095000267028807,327000.0,0.0,3.2000038146824865,0.44444326707076104,64.44446328246366,67.46432794473412,0.013017690715264152,-0.22822141830718934,-0.13813239251195242,-0.5264731170364882,18.13480981241515,0.10500049591064631,0.19052966796609816,0.16700015068054164,-0.3083545893047095,0.6423548906657928,-0.07067721931208304,0.4046775206731663,0.2070001411437996,46.25003874296392,-30.30914398782737,0.23767736999262543,2,0.014999866485595703,-0.2024998664855957,-0.19750022888183594,-0.5600004196166992,0.9549999237060547,0,0.07375356301677027,2.000013623978227,12.135000228881836,-1.4999761583088294,12.050000190734865,1.0,12.085000038146973,0.07375356301677027
7820,2004-02-10,12.265000343322756,12.265000343322756,12.06999969482422,12.09000015258789,377800.0,0.010712823402468041,1.2285764110276876,4.375008940705093,65.4676436686976,67.91589669503277,-0.08780841745934254,-0.32984660081842243,-0.2615715979866682,-0.6459731803225743,16.835033047374594,0.19500064849853516,0.1989212374466991,0.2682502269744891,-0.2058613962917608,0.742361850240739,0.031194415341364135,0.505306038607614,0.06916001548766992,100.0,24.7721182965157,0.23705581163312497,2,-0.11500024795532404,-0.33249998092651545,-0.2600002288818377,-0.690000534057619,0.7550001144409162,1,0.047696699696013756,3.2000038146824865,12.135000228881836,2.000013623978227,12.135000228881836,-1.4999761583088294,12.050000190734865,0.047696699696013756
7821,2004-02-11,12.279999732971193,12.3149995803833,12.130000114440918,12.265000343322756,397000.0,0.0012229424564673685,3.352975495916168,0.08571070457381616,60.33058632887132,67.7666250215997,-0.09386683544915542,-0.3095222001784581,-0.27034525515537133,-0.6508375625002998,15.221904273303588,0.1849994659423828,0.23085052937947026,0.2507496356964136,-0.20631502746240393,0.7078142988552312,0.022217304117004844,0.4792819672758224,0.04647741484832579,90.41099469600033,17.443372107716783,0.2285323315794085,2,-0.12999963760376154,-0.34749937057495295,-0.2762496471405047,-0.7049999237060565,0.8650007247924787,2,0.039087989116308064,1.2285764110276876,12.265000343322756,3.2000038146824865,12.135000228881836,2.000013623978227,12.135000228881836,0.039087989116308064
7822,2004-02-12,12.220000267028807,12.279999732971193,12.175000190734865,12.229999542236328,242000.0,-0.004885950101553349,-1.1000028610393948,-0.6666454730418275,55.000003973649854,66.3938045536554,-0.016824581822618256,-0.21402841034755404,-0.20839624820020397,-0.5823861210510142,13.418693754072711,0.10499954223632812,0.2531259452200647,0.16125016212463272,-0.26224247732696426,0.5847428015762297,-0.05049615760116488,0.37299648185043033,0.09894733401962519,73.97277454079864,4.241791638600091,0.21174631972579835,2,-0.07000017166137518,-0.2874999046325666,-0.21625018119811834,-0.6450004577636701,0.7100000381469727,3,0.055646426893802614,3.352975495916168,12.279999732971193,1.2285764110276876,12.265000343322756,3.2000038146824865,12.135000228881836,0.055646426893802614
7823,2004-02-13,12.229999542236328,12.324999809265135,12.149999618530273,12.25,298600.0,0.0008182712756972244,1.0588248493756462,2.0001907486882473,62.6168365905418,64.8812800044259,-0.027348419973939997,-0.18591040373689793,-0.21822388342446963,-0.5831507839896464,11.286318715182412,0.1750001907348615,0.25018609500305544,0.14099946022033727,-0.2359074997935693,0.5179064202342438,-0.04745401978661512,0.32945294022728966,-0.2799997329711932,67.24128292232199,-2.1809933026710127,0.18845348000695317,2,-0.07999944686889648,-0.2974991798400879,-0.25624942779541016,-0.6549997329711914,0.6450004577636719,4,0.05396572573916414,-1.1000028610393948,12.220000267028807,3.352975495916168,12.279999732971193,1.2285764110276876,12.265000343322756,0.05396572573916414
7824,2004-02-17,12.375,12.414999961853027,12.279999732971193,12.295000076293945,384000.0,0.011856129451428998,-1.454535996670875,-3.999904634751097,65.36798717201354,63.569007980524646,-0.18471956793520405,-0.284457128799513,-0.3605583086427835,-0.7182990575722332,9.215437612383742,0.18500041961669922,0.2556770216134172,0.24724993705749476,-0.07308659451165944,0.567586468626649,0.08708167127291766,0.40741820284207186,-0.4175001907348648,88.40581713240024,19.320401325052956,0.16016826578457702,2,-0.19250011444091797,-0.4099998474121094,-0.4087498188018799,-0.8000001907348633,0.375,1,0.03959594110045761,1.0588248493756462,12.229999542236328,-1.1000028610393948,12.220000267028807,3.352975495916168,12.279999732971193,0.03959594110045761
7825,2004-02-18,12.375,12.460000038146973,12.30500030517578,12.40999984741211,408200.0,0.0,1.2962884471383018,-0.43749850988245953,60.59116679288394,62.94667293844096,-0.19066046071166554,-0.24753010753632054,-0.35525824630884273,-0.7062711209102659,8.121566264392804,0.15499973297119318,0.2435731885852892,0.2157499313354485,-0.06791533463187172,0.49941519730276873,0.07391729835178751,0.3575825643191095,-0.3992001846313489,74.24240672774037,6.267550390608548,0.14183263298366028,2,-0.1700000762939453,-0.3874998092651367,-0.41624975204467773,-0.8000001907348633,0.38500022888183594,2,0.05777779010811246,-1.454535996670875,12.375,1.0588248493756462,12.229999542236328,-1.1000028610393948,12.220000267028807,0.05777779010811246
7826,2004-02-19,12.350000381469727,12.494999885559082,12.324999809265135,12.324999809265135,511800.0,-0.002020171194365483,-12.599694831201719,-0.7143051771117673,62.755132823797496,62.718533878007335,-0.13870358654756032,-0.19180357724769337,-0.3265904963012023,-0.6684684668099905,8.000985173629546,0.1700000762939471,0.20762498213978375,0.16500029563903773,-0.08639570217945369,0.41639629345752915,0.03930229672979202,0.29069829454828344,-0.3451485527343756,57.971190765122635,-10.395812427881204,0.1256979989092461,2,-0.1275005340576172,-0.3450002670288086,-0.43250036239624023,-0.7750005722045898,0.39999961853027344,3,0.054251016647678174,1.2962884471383018,12.375,-1.454535996670875,12.375,1.0588248493756462,12.229999542236328,0.054251016647678174
7827,2004-02-20,12.199999809265135,12.3100004196167,12.19499969482422,12.300000190734865,359400.0,-0.012145794945047639,-1.0909106672215638,-3.9999237078007353,49.261065692758464,60.64832070285307,0.03890311688400239,-0.0299495408565722,-0.17555634321777625,-0.5072054865809417,8.504311375762388,0.15500068664550604,0.1684776818091187,0.00649971961974849,-0.23409368392352015,0.24709312316301713,-0.11379698215188583,0.1267964213913828,-0.155936135983886,14.492797691280144,-48.92958500706955,0.12029670177163455,2,0.06500005722046076,-0.19499969482421697,-0.314999580383299,-0.5924997329711896,0.805000305175783,4,0.07745907076005598,-12.599694831201719,12.350000381469727,1.2962884471383018,12.375,-1.454535996670875,12.375,0.07745907076005598
7828,2004-02-23,12.234999656677244,12.255000114440918,12.125,12.164999961853027,352000.0,0.0028688399966636524,1.3636253294492995,-0.6999942779758868,44.91976373318693,58.47890964182233,0.021880935702338178,-0.05725237369906999,-0.20732150276883132,-0.5334193194445778,8.4529155505796,0.13000011444091797,0.15668756805326645,0.03474960327148224,-0.20234838273746192,0.2718475892804264,-0.08379938973298984,0.15329859627595432,-0.15486108641376894,29.729646135168718,-27.865231049492923,0.11854899300447218,2,0.04750013351440607,-0.22999954223632635,-0.3649997711181623,-0.6024994850158674,0.8699998855590838,0,0.05680430469969311,-1.0909106672215638,12.199999809265135,-12.599694831201719,12.350000381469727,1.2962884471383018,12.375,0.05680430469969311
7829,2004-02-24,12.324999809265135,12.354999542236328,12.229999542236328,12.270000457763672,568600.0,0.007355958734234447,1.1739353982667828,0.7857084468664796,52.040817319528934,56.98704004747025,-0.04283838735462453,-0.12490979225820098,-0.2928132723080399,-0.6133023907215804,9.125982473692149,0.125,0.15242166781884947,0.10649976730346467,-0.10783131019577752,0.32083084480270685,-0.0006657714461564268,0.21366530605308576,-0.21167233377801153,54.05401922298668,-0.4726202531100441,0.10716553874962148,2,-0.014999866485593927,-0.30749988555908025,-0.49999952316284,-0.6074995994567853,0.8950004577636719,1,0.044624762616337854,1.3636253294492995,12.234999656677244,-1.0909106672215638,12.199999809265135,-12.599694831201719,12.350000381469727,0.044624762616337854
7830,2004-02-25,12.46500015258789,12.46500015258789,12.28499984741211,12.345000267028807,391600.0,0.011359054400756463,2.000007947293549,2.181841826914843,70.65219982813097,58.13388599183243,-0.1692876856876584,-0.24228457402667303,-0.42803617217792045,-0.7449034258892624,9.809044320701982,0.18000030517578125,0.13942059060416412,0.22425012588501048,0.004363272489557701,0.44413697928046325,0.1143066991872832,0.33419355258273775,-0.3400001525878906,91.89196155402567,32.283864504012335,0.10994342669772666,2,-0.1550002098083496,-0.41250038146972656,-0.6437499523162842,-0.6875,0.8850002288818359,2,0.022864006732718822,1.1739353982667828,12.324999809265135,1.3636253294492995,12.234999656677244,-1.0909106672215638,12.199999809265135,0.022864006732718822
7831,2004-02-26,12.390000343322756,12.425000190734865,12.335000038146973,12.425000190734865,453600.0,-0.006016831796794131,4.1428882833788485,-0.2916656732549687,67.70835816862555,59.545925346829726,-0.08609742925539976,-0.15723155800906774,-0.34983785899115816,-0.6624140050347105,9.910110238955491,0.13000011444091797,0.13454129622610722,0.13775029182434295,-0.08832544702458556,0.36382603067327146,0.024712422399879586,0.2507881612488063,-0.23540035247802926,77.94124246878172,12.079673554441115,0.11303786942446392,2,-0.08000040054321467,-0.2800002098083514,-0.6125001907348651,-0.6050004959106463,0.9299993515014648,3,0.029862782510613917,2.000007947293549,12.46500015258789,1.1739353982667828,12.324999809265135,1.3636253294492995,12.234999656677244,0.029862782510613917
7832,2004-02-27,12.875,12.885000228881836,12.420000076293945,12.4399995803833,1915400.0,0.039144442553516345,1.0439527733005243,-12.428637602179837,77.20589988373563,61.16693237940683,-0.5234621012870395,-0.6126016207155303,-0.8260985204349751,-1.1384648105845585,11.00803712283021,0.49499988555908025,0.13041785150274698,0.5839999675750729,0.2353544819852651,0.9326454531648807,0.4096772247801681,0.7583227103699777,-0.6931680175781256,98.68418080655726,29.08849324075132,0.17432274279490434,2,-0.36999988555908203,-0.5225000381469727,-1.0999999046325684,-1.0900001525878906,0.3950004577636719,4,-0.009708737864077666,4.1428882833788485,12.390000343322756,2.000007947293549,12.46500015258789,1.1739353982667828,12.324999809265135,-0.009708737864077666
7833,2004-03-01,12.90999984741211,12.949999809265135,12.835000038146973,12.875,783400.0,0.00271843475045519,1.0000000000000309,0.08045934172419765,77.77779296973793,62.54579969026509,-0.5049622297771101,-0.6249032802580121,-0.8519336854729644,-1.164141596388994,11.980211786262224,0.11499977111816229,0.138954142680074,0.5842498302459713,0.14162286008667735,1.0268768004052653,0.36293634516632345,0.8055633153256192,-0.657851040344239,94.44445180304007,20.991208026415492,0.2213134850796472,3,-0.372499942779541,-0.5,-1.1012496948242188,-1.125,0.13000011444091797,0,0.007358657486572495,1.0439527733005243,12.875,4.1428882833788485,12.390000343322756,2.000007947293549,12.46500015258789,0.007358657486572495
7834,2004-03-02,13.020000457763672,13.350000381469727,12.859999656677244,12.90999984741211,1246600.0,0.008520574101603229,-3.666651529050537,3.1428882833787464,77.45456865800921,64.41951100861235,-0.5742346968772285,-0.7173386392923184,-0.9456607985088592,-1.2628873142784816,12.907734538611235,0.49000072479248225,0.1656045281873766,0.6597504138946526,0.1190346912108069,1.2004661365784983,0.38939255255272975,0.9301082752365755,-0.6841095304321296,69.01410720905784,-1.0364892332999602,0.2703578613419229,3,-0.2825002670288086,-0.4100003242492676,-1.195000171661377,-1.2350006103515625,-0.08500003814697266,1,0.006528347272213297,1.0000000000000309,12.90999984741211,1.0439527733005243,12.875,4.1428882833788485,12.390000343322756,0.006528347272213297
7835,2004-03-03,12.96500015258789,13.0649995803833,12.925000190734865,13.020000457763672,471400.0,-0.0042242936437828504,-1.074061515421269,-0.5,74.20496247645285,65.69171430335182,-0.47689186563770036,-0.6416817186158621,-0.8795262867185656,-1.1955603081612942,13.780572849399734,0.13999938964843572,0.18449642702834446,0.5707500934600827,-0.03200047409623252,1.1735006610163978,0.2693748096819242,0.8721253772382411,-0.4871339016770033,62.06895579744528,-5.182863181112772,0.30137528377815775,3,-0.22749996185302734,-0.35500001907348633,-1.1399998664855957,-1.1424999237060547,-0.06500053405761719,2,0.01966834642805737,-3.666651529050537,13.020000457763672,1.0000000000000309,12.90999984741211,1.0439527733005243,12.875,0.01966834642805737
7836,2004-03-04,12.920000076293945,12.994999885559082,12.875,12.9399995803833,457400.0,-0.003470888990692589,-1.181822910796494,0.3636253294492995,74.99998297010849,68.55159400083515,-0.38278873376170885,-0.559609560077309,-0.8243300878424229,-1.1377313757319438,15.63040996269194,0.11999988555908203,0.18889790601373235,0.4840000152587898,-0.14371604922682835,1.111716079744408,0.1701419830159807,0.7978580475015988,-0.32003504710482034,53.7634232179627,-12.116167421869697,0.31385803224280934,3,-0.18249988555908203,-0.26999998092651367,-1.0949997901916504,-1.0974998474121094,-0.33500003814697266,3,0.03328175717001436,-1.074061515421269,12.96500015258789,-3.666651529050537,13.020000457763672,1.0000000000000309,12.90999984741211,0.03328175717001436
7837,2004-03-05,13.119999885559082,13.119999885559082,12.875,12.890000343322756,425600.0,0.015479861306820109,1.1304380276317316,-11.500262266939972,77.98741270737153,72.225777220189,-0.4901019639972066,-0.7118336154516456,-1.0124055037819613,-1.3232099107918103,17.922806042316356,0.24499988555908203,0.20940297309454436,0.6304998397827148,-0.03965258850175957,1.3006522680671893,0.29542362564047764,0.965576053924952,-0.41502990705067333,55.339739304503375,-9.939331292737158,0.335076214142237,3,-0.3299999237060547,-0.4699997901916504,-1.239999771118164,-1.257500171661377,-0.9650001525878888,4,0.015243888034273123,-1.181822910796494,12.920000076293945,-1.074061515421269,12.96500015258789,-3.666651529050537,13.020000457763672,0.015243888034273123
7838,2004-03-08,13.024999618530273,13.135000228881836,12.96500015258789,13.085000038146973,1236600.0,-0.00724087407450158,1.1249903142937183,-0.2608719088451416,71.10387117230036,74.3438943149414,-0.3031331298703357,-0.5762845201311873,-0.905532933197442,-1.2142530437740362,19.942302260150523,0.1700000762939453,0.23071415011580676,0.49099960327148473,-0.1979706493835227,1.1799698559264922,0.146514476943981,0.8354847295989885,-0.22972538360727945,33.673411794014676,-27.49552808336498,0.3444851263275036,3,-0.20749950408935547,-0.3749995231628418,-1.138749599456787,-1.1624999046325684,-1.0450000762939453,0,0.018810045789547924,1.1304380276317316,13.119999885559082,-1.181822910796494,12.920000076293945,-1.074061515421269,12.96500015258789,0.018810045789547924
7839,2004-03-09,13.029999732971193,13.085000038146973,13.0,13.050000190734865,429800.0,0.00038388595680305393,-1.1250029802349866,0.33333863148692683,71.19738823037056,74.40447080407911,-0.22083543152961305,-0.5383996252820094,-0.8975519254056028,-1.20432743216322,22.0709345630059,0.08500003814697266,0.2846032408514745,0.4512497425079367,-0.24482855432558104,1.1473280393414544,0.10321059409117872,0.7992888909246947,-0.1570638375316573,59.615229431831374,0.0958644887114346,0.3480391484167588,3,-0.18749952316284357,-0.37999963760376154,-1.1237497329711932,-1.1649999618530291,-0.9949998855590838,1,0.0007674772898520477,1.1249903142937183,13.024999618530273,1.1304380276317316,13.119999885559082,-1.181822910796494,12.920000076293945,0.0007674772898520477
7840,2004-03-10,12.850000381469727,13.06999969482422,12.835000038146973,13.03499984741211,453800.0,-0.013814225264026314,-1.1860417664697385,9.249761586877742,64.70587575312186,74.07086164680094,0.021813314819183915,-0.32920491174876076,-0.7067178038320563,-1.0069444112982815,24.100813971856137,0.23499965667724787,0.34255979925002045,0.2420003890991218,-0.44770136323817233,0.9317021414364159,-0.10285048706952438,0.586851265267768,0.5,5.000111261932842,-52.454863485926694,0.3448508761686468,3,0.034999847412109375,-0.20000028610229492,-0.8750002384185791,-0.9450006484985352,-0.7550001144409197,2,0.006614788764484958,-1.1250029802349866,13.029999732971193,1.1249903142937183,13.024999618530273,1.1304380276317316,13.119999885559082,0.006614788764484958
7841,2004-03-11,12.760000228881836,12.885000228881836,12.68000030517578,12.835000038146973,716600.0,-0.0070039027172073,1.342853717418454,0.40540554473003204,67.07317995074627,72.94500387646877,0.18977417608365776,-0.21228445681765606,-0.6071888504605667,-0.9003066412534046,25.620673071972433,0.20499992370605646,0.3887560537842454,0.12800021171569753,-0.5468908573927393,0.8028912808241344,-0.2094453228385209,0.46544574626991597,0.5797001457214357,17.58240376271773,-43.435412115658735,0.3374455345542185,3,0.25500011444091797,-0.1100001335144043,-0.7512500286102295,-0.8450002670288086,-0.6950006484985352,3,0.010971738803856157,-1.1860417664697385,12.850000381469727,-1.1250029802349866,13.029999732971193,1.1249903142937183,13.024999618530273,0.010971738803856157
7842,2004-03-12,12.899999618530273,12.90999984741211,12.675000190734865,12.760000228881836,514400.0,0.010971738803856157,1.9374985098824373,-1.8666632758160293,69.05444141734051,71.97574259286905,0.060003970624489256,-0.3148715803508626,-0.7384152021842265,-1.022845090587154,27.251562612724257,0.23499965667724432,0.41114142082378535,0.23399963378906286,-0.4217410600409348,0.8897403276190605,-0.09387071312593598,0.5618699807040617,0.413312753295898,48.91291502969846,-15.399112645364418,0.3278703469149991,3,0.11250066757202148,-0.2499995231628418,-0.8787493705749512,-0.9849996566772461,-1.0149993896484375,4,-0.024418572844825404,1.342853717418454,12.760000228881836,-1.1860417664697385,12.850000381469727,-1.1250029802349866,13.029999732971193,-0.024418572844825404
7843,2004-03-15,12.890000343322756,12.949999809265135,12.8100004196167,12.904999732971193,385200.0,-0.0007751376359077522,1.6666666666668133,-0.10713896457765668,66.9669931117754,70.81045642106531,0.07472623739358042,-0.26655803940101563,-0.7178051357120285,-0.9955052509330091,28.750175397524703,0.13999938964843572,0.4456932188854523,0.1910003185272231,-0.43824819655716496,0.8202488336116112,-0.12362393901497093,0.5056245760694171,0.3850132976379381,52.43908112282421,-12.626455217118085,0.31462425754219436,3,0.014999866485593927,-0.24000024795532404,-0.8687500953674334,-0.9750003814697283,-0.8900003433227557,0,-0.05702099230216895,1.9374985098824373,12.899999618530273,1.342853717418454,12.760000228881836,-1.1860417664697385,12.850000381469727,-0.05702099230216895
7844,2004-03-16,12.864999771118164,12.975000381469727,12.835000038146973,12.850000381469727,825000.0,-0.0019395323148724275,-5.222226931717035,-1.0,62.90321985218656,69.55470724059128,0.08429195137996004,-0.21393421862931739,-0.6800088341628374,-0.9534527968380218,29.853128333160967,0.1400003433227539,0.4206834673876081,0.14149975776672363,-0.4726072029446833,0.7556067184781305,-0.16555372258897982,0.4485532381224271,0.37401306282898084,48.10121998034659,-13.01035187792177,0.3070534803557035,3,0.04000043869018555,-0.1724996566772461,-0.8437495231628418,-0.9449996948242188,-0.619999885559082,1,-0.06879131322401233,1.6666666666668133,12.890000343322756,1.9374985098824373,12.899999618530273,1.342853717418454,12.760000228881836,-0.06879131322401233
7845,2004-03-17,13.09000015258789,13.09000015258789,12.850000381469727,12.850000381469727,440200.0,0.017489342049958667,1.0,16.00063580874873,70.58823199420608,69.06451268771323,-0.13534553140565642,-0.40329945807575385,-0.8904634950409438,-1.1587222677665991,30.908218968787416,0.23999977111816406,0.3957812028970693,0.330750131607056,-0.28117758824172867,0.9426778514558407,0.024786271682664562,0.6367139915314475,0.11517192276651755,100.0,39.32288724492051,0.30596385992439196,3,-0.18499994277954102,-0.38000011444091797,-1.0487499237060547,-1.1574997901916504,-0.9000005722045898,2,-0.080595897087687,-5.222226931717035,12.864999771118164,1.6666666666668133,12.890000343322756,1.9374985098824373,12.899999618530273,-0.080595897087687
7846,2004-03-18,13.020000457763672,13.09000015258789,12.920000076293945,13.09000015258789,385200.0,-0.005347570206894137,3.85716621253406,-0.291665673254973,55.642041828086256,66.58169370112599,-0.05550609373082871,-0.2956916631795128,-0.8051420653319497,-1.0687992224838823,31.835979629625434,0.1700000762939453,0.36117677722957175,0.2272504329681393,-0.3633289980721912,0.8178298640084698,-0.06803928255202507,0.5225401484883037,0.1533613045135631,83.13260210635646,26.136916158190886,0.2952897155201649,3,-0.11500024795532227,-0.2825002670288086,-0.9787502288818359,-1.0875000953674316,-0.8000001907348651,3,-0.07104455900255358,1.0,13.09000015258789,-5.222226931717035,12.864999771118164,1.6666666666668133,12.890000343322756,-0.07104455900255358
7847,2004-03-19,13.145000457763672,13.149999618530273,13.010000228881836,13.050000190734865,586400.0,0.009600614101781035,1.666690887292346,-1.3571525885558329,58.54547674005679,65.18631654198781,-0.19733913705297645,-0.3649771668697035,-0.9091833409567034,-1.1726274022783887,33.86134134296924,0.1399993896484375,0.3369224110340028,0.30500040054321254,-0.23494122280809648,0.8449420238945216,0.035029588867558914,0.5749712122188662,-0.4700002670288068,98.52965513372509,44.359579497519846,0.26997081167565434,3,-0.23250055313110352,-0.4075002670288086,-1.103750228881836,-1.2125000953674316,-0.9450006484985369,4,-0.08216058119210667,3.85716621253406,13.020000457763672,1.0,13.09000015258789,-5.222226931717035,12.864999771118164,-0.08216058119210667
7848,2004-03-22,12.93000030517578,13.145000457763672,12.920000076293945,13.145000457763672,640200.0,-0.01635603994680046,1.0930253189262078,-2.2631531395874727,46.9594533640227,62.49321266794916,0.003093536939621444,-0.10038650341304844,-0.6731952097127856,-0.9397260954589672,36.24983849612745,0.22500038146972656,0.30921920468348674,0.05525021553039444,-0.40420571188658627,0.5147061429473752,-0.17447774817809503,0.2849781792388839,-0.24550012588500714,30.158855104888616,-21.21923623487251,0.22972796370849027,3,-0.017500400543211114,-0.1925001144409162,-0.8887500762939435,-0.9974999427795392,-0.8250007629394513,0,-0.0808198029102627,1.666690887292346,13.145000457763672,3.85716621253406,13.020000457763672,1.0,13.09000015258789,-0.0808198029102627
7849,2004-03-23,12.875,12.989999771118164,12.84000015258789,12.979999542236328,252800.0,-0.004253697128975609,1.399993896484375,0.48836961728854655,46.95945336402276,60.521387958049246,0.03776648340440758,-0.0021806777510651187,-0.5961237919640112,-0.8647273330141978,38.00176097445641,0.14999961853027344,0.2511959413241982,-0.027250099182129617,-0.407104223556475,0.3526040251922158,-0.2171771613693032,0.16267696300504397,-0.1811898319244385,11.290292809283265,-37.13535351665666,0.18992706218717306,3,0.03749990463256836,-0.13749980926513672,-0.8337497711181641,-0.9424996376037598,-0.8900003433227557,1,-0.06796116504854366,1.0930253189262078,12.93000030517578,1.666690887292346,13.145000457763672,3.85716621253406,13.020000457763672,-0.06796116504854366
7850,2004-03-24,12.75,12.9350004196167,12.75,12.899999618530273,310000.0,-0.009708737864077666,-1.466678534643897,1.4285740236148956,44.55127774062252,58.018954379146614,0.1643755242446634,0.15311588362949102,-0.44666513408036934,-0.7207317265571529,39.07639391563996,0.18500041961669922,0.20892761979901842,-0.16650009155273438,-0.4952312475299401,0.16223106442447133,-0.3308656695413372,-0.002134513564131524,-0.04706604291534511,0.0,-45.777931471471504,0.1643655779886027,3,0.16249990463256836,-0.012499809265136719,-0.6762499809265137,-0.7849998474121094,-0.7250003814697266,2,-0.03960785211301321,1.399993896484375,12.875,1.0930253189262078,12.93000030517578,1.666690887292346,13.145000457763672,-0.03960785211301321
7851,2004-03-25,12.760000228881836,12.80500030517578,12.6899995803833,12.75,282600.0,0.0007843316770066444,1.3000057220241168,-0.0666683620919853,36.86132530112098,54.441941477344436,0.17251733631061583,0.18156533041806355,-0.4296519589547074,-0.714598940118421,40.08282475133451,0.11500072479247869,0.16333879220189118,-0.1749998569488529,-0.40612982616741533,0.05613011226970954,-0.290564841558135,-0.05943487233957079,0.3899993896484375,15.217531020327774,-28.13844082678788,0.11556498460928123,3,0.15999937057495117,-0.022500038146972656,-0.663750171661377,-0.7725000381469727,-0.6400003433227539,3,-0.044670896416471706,-1.466678534643897,12.75,1.399993896484375,12.875,1.0930253189262078,12.93000030517578,-0.044670896416471706
7852,2004-03-26,12.75,12.859999656677244,12.75,12.765000343322756,229200.0,-0.0007837169829512103,-13.666285205670818,-1.5000000000001776,39.299624467500884,51.36778940575839,0.1776883394899329,0.19154112943461854,-0.3921975717263866,-0.6902761172205949,39.426215109098884,0.10999965667724432,0.13859029826473446,-0.1787500858306892,-0.42309402769383375,0.06559385603245538,-0.3009220567622606,-0.05657811489911779,0.39079961776733363,13.186879981890703,-30.09702218211178,0.12217197093157216,3,0.1699995994567871,-0.012499809265136719,-0.6362500190734863,-0.744999885559082,-0.6850004196166992,4,-0.04156860650754457,1.3000057220241168,12.760000228881836,-1.466678534643897,12.75,1.399993896484375,12.875,-0.04156860650754457
7853,2004-03-29,13.005000114440918,13.005000114440918,12.78499984741211,12.800000190734865,304200.0,0.020000008975758377,1.1463448673694396,-13.666348782501919,49.18568009721882,49.84361832187309,-0.06625050627974716,-0.059001943489260356,-0.6160531656450594,-0.9306826268672559,38.757396795699925,0.25500011444091797,0.12284559556350239,0.07150001525878835,-0.17499331208991897,0.3179933426074957,-0.0517466484155662,0.1947466789331429,0.1267835025787356,100.0,56.353681209252215,0.12324666367435373,3,-0.08500051498413086,-0.2674999237060547,-0.8700001239776611,-1.0,-0.5900001525878906,0,-0.061899292433062025,-13.666285205670818,12.75,1.3000057220241168,12.760000228881836,-1.466678534643897,12.75,-0.061899292433062025
7854,2004-03-30,13.104999542236328,13.104999542236328,12.925000190734865,12.979999542236328,337600.0,0.007689306183424671,1.879989624023409,0.6097563244913012,58.76285821778907,48.5296879022712,-0.14374177268741306,-0.16053780687036934,-0.6822980025549672,-1.014879790717977,37.2347035691087,0.17999935150146307,0.09255355618435956,0.16724948883056712,-0.08828856755672909,0.4227875452178633,0.0394804606369199,0.29501851702421433,0.017948394050598893,100.0,49.3392217142047,0.12776902819364774,3,-0.18499994277954102,-0.3149995803833008,-0.961249589920044,-1.0999994277954102,-0.7549991607666016,1,-0.07630675581308366,1.1463448673694396,13.005000114440918,-13.666285205670818,12.75,1.3000057220241168,12.760000228881836,-0.07630675581308366
7855,2004-03-31,13.220000267028807,13.220000267028807,13.09000015258789,13.104999542236328,475600.0,0.008775332225067212,1.2608573063431772,0.9200057983398295,65.540536622048,49.62952065715584,-0.2663748795322167,-0.26926015051113517,-0.7661863540220768,-1.113807948025583,35.77063348503107,0.1300001144409162,0.07177678432730161,0.2695002079009985,-0.015509461006830705,0.5545098768088277,0.1269953734470839,0.4120050423549131,-0.530000686645506,100.0,43.28972209958238,0.14250483445391493,3,-0.26500034332275213,-0.40250015258788885,-1.056250333786009,-1.2150001525878888,-1.3850002288818342,2,-0.0934191063090749,1.879989624023409,13.104999542236328,1.1463448673694396,13.005000114440918,-13.666285205670818,12.75,-0.0934191063090749
7856,2004-04-01,13.350000381469727,13.350000381469727,13.204999923706055,13.220000267028807,494200.0,0.009833593934573948,1.230774309503723,1.130428653171602,65.30613568892856,50.380704984808254,-0.38514373649308986,-0.3851403251503598,-0.8658234305276924,-1.2268163787785547,34.71022379200015,0.14500045776367188,0.06703923429892278,0.3780003070831306,0.04230929173281517,0.713691322433446,0.21015479940797377,0.5458458147582874,-0.6494007873535157,100.0,40.555897983560456,0.1678455076751576,4,-0.3300004005432129,-0.507500171661377,-1.168750524520874,-1.3450002670288086,-1.8100004196166992,3,-0.09925099064256215,1.2608573063431772,13.220000267028807,1.879989624023409,13.104999542236328,1.1463448673694396,13.005000114440918,-0.09925099064256215
7857,2004-04-02,13.31999969482422,13.399999618530273,13.265000343322756,13.375,528200.0,-0.002247242381142378,1.5714259763850706,-0.4230788981403173,64.42948294942143,52.32181938318588,-0.36622091270227486,-0.3577288485328829,-0.8114686812552296,-1.1803049682436022,33.36996167735387,0.13499927520751775,0.026105183471548443,0.3379996299743677,-0.026899770731962036,0.7028990306806975,0.15554992962120195,0.5204493303275335,-0.593424069213869,86.9918774830435,25.56032062928584,0.1824497003531653,4,-0.2750000953674334,-0.40999984741211115,-1.1099996566772479,-1.3149995803833026,-1.5799999237060565,4,-0.09009007783471834,1.230774309503723,13.350000381469727,1.2608573063431772,13.220000267028807,1.879989624023409,13.104999542236328,-0.09009007783471834
7858,2004-04-05,13.270000457763672,13.350000381469727,13.199999809265135,13.324999809265135,341600.0,-0.003753696562018516,1.8571402621229938,0.9999826605631849,63.36634785225174,54.14480765965577,-0.29381892894866724,-0.3040209657634847,-0.739450924440046,-1.1135987952318764,31.769519685376874,0.15000057220459162,0.022940029484663782,0.2757503509521477,-0.11102143383512697,0.6625221357394224,0.08236445855851038,0.4691362433457851,-0.5030193925781248,72.63172265912817,9.120955645010405,0.19338589239363763,4,-0.22500085830688477,-0.23250055313110352,-0.8412504196166992,-1.070000171661377,-1.6050004959106445,0,-0.09080639305293925,1.5714259763850706,13.31999969482422,1.230774309503723,13.350000381469727,1.2608573063431772,13.220000267028807,-0.09080639305293925
7859,2004-04-06,13.039999961853027,13.175000190734865,13.0,13.164999961853027,324200.0,-0.017332365333573296,1.413788113966975,2.272754070503446,48.355258410991844,54.5674721785857,-0.04241187703505034,-0.07719045936208957,-0.48513724043104034,-0.8682188680617031,29.651869470520374,0.2700004577636719,-0.0014910091168687245,0.045249843597412465,-0.34174233023822786,0.4322420174330528,-0.1482462433204077,0.23874593051523263,-0.23503778346679738,10.0,-46.87531729159245,0.19349608691782053,4,0.004999637603759766,-0.0025000572204589844,-0.5662500858306885,-0.807499885559082,-1.2799997329711914,1,-0.04792944799297261,1.8571402621229938,13.270000457763672,1.5714259763850706,13.31999969482422,1.230774309503723,13.350000381469727,-0.04792944799297261
7860,2004-04-07,12.9350004196167,13.0600004196167,12.925000190734865,13.0600004196167,361800.0,-0.008052112158243196,1.1600036621093466,1.0,47.26688201494354,55.72364514678821,0.1023532399248932,0.03636819552966486,-0.3584776174747102,-0.752765124136543,28.426635275540235,0.13500022888183416,0.007104470994635292,-0.06399970054626536,-0.44613504919460034,0.3181356481020696,-0.25506737487043196,0.12706797377790124,-0.09433599482182586,2.1053138796919684,-49.323343495150944,0.19106767432416746,4,0.1399993896484375,0.10249948501586914,-0.26125025749206543,-0.502500057220459,-0.9700002670288086,2,-0.04522613213524018,1.413788113966975,13.039999961853027,1.8571402621229938,13.270000457763672,1.5714259763850706,13.31999969482422,-0.04522613213524018
7861,2004-04-08,12.899999618530273,13.0,12.880000114440918,13.0,174800.0,-0.002705898720601896,1.3999885559518588,0.8000030517578125,41.63820837070993,55.983487802700324,0.17802233410573542,0.08684791042239937,-0.30629015336943866,-0.7065293181392782,28.00011157461449,0.11999988555908203,0.01984099673878781,-0.10600047111511302,-0.4745910804415665,0.2625901382113405,-0.29029577577833976,0.07829483354811373,-0.025775082111275438,3.846062146612894,-39.90516501721723,0.18429530466322633,4,0.19250011444091797,0.13750028610229492,-0.22624945640563965,-0.4674992561340332,-1.2149991989135742,3,-0.08255810944780773,1.1600036621093466,12.9350004196167,1.413788113966975,13.039999961853027,1.8571402621229938,13.270000457763672,-0.08255810944780773
7862,2004-04-12,12.585000038146973,12.975000381469727,12.550000190734865,12.914999961853027,568200.0,-0.024418572844825404,-1.125002980235091,3.299986648610502,38.97763772963577,54.84926087296888,0.5220549519269504,0.3974141491420511,0.024524377196943448,-0.38368893858337216,27.340679785844802,0.4250001907348615,0.040682326513080014,-0.40525007247924805,-0.8172731003998948,0.006772955441398665,-0.6112615864395714,-0.1992385585189247,0.8149995803833008,4.374979883436972,-39.39797446130317,0.20601151396032338,4,0.3899998664855957,0.3899998664855957,0.1087501049041748,-0.15249967575073242,-0.9300003051757795,0,-0.0830353653656255,1.3999885559518588,12.899999618530273,1.1600036621093466,12.9350004196167,1.413788113966975,13.039999961853027,-0.0830353653656255
7863,2004-04-13,12.154999732971193,12.524999618530273,12.119999885559082,12.510000228881836,945000.0,-0.03416768405819515,1.1038986774865556,1.0757593272259576,31.44330631749763,51.813755106269824,0.9150278454820757,0.8111129090207481,0.46196170790650726,0.0514120012532473,27.01045740108119,0.4650001525878906,0.06331814386377843,-0.7985003471374501,-1.3542276593798661,-0.2427730348950341,-1.0763640032586572,-0.520636691016243,1.2279998970031727,3.31752012207044,-42.72336832218632,0.27786365612120784,4,0.6050000190734846,0.6050000190734846,0.5650002956390363,0.27750062942504705,-0.6049995422363281,1,-0.034142325871658885,-1.125002980235091,12.585000038146973,1.3999885559518588,12.899999618530273,1.1600036621093466,12.9350004196167,-0.034142325871658885
7864,2004-04-14,11.979999542236328,12.085000038146973,11.9350004196167,12.039999961853027,928000.0,-0.014397383346719916,-1.0000127157707346,0.16901503042351224,30.65327114806955,47.93739227582777,1.0210377147641587,0.9659356132501529,0.6388113884773858,0.23517746424794694,26.74716023963152,0.21999931335449396,0.07753198708910247,-0.9292505264282234,-1.6352646516422276,-0.22323640121421917,-1.2822575890352255,-0.5762434638212213,1.3524800979614255,3.9999220106336804,-45.88758245866465,0.3530070626070023,4,0.6875004768371582,0.6875004768371582,0.7537505626678467,0.4525008201599121,-0.33499908447265625,2,-0.02629378901666457,1.1038986774865556,12.154999732971193,-1.125002980235091,12.585000038146973,1.3999885559518588,12.899999618530273,-0.02629378901666457
7865,2004-04-15,12.03499984741211,12.140000343322756,11.94499969482422,11.94499969482422,453600.0,0.004591010624155123,-3.333340397575723,-1.4999920527695803,32.186738174214355,44.2574592186373,0.8719643169194473,0.8725825697680207,0.5877885228720316,0.18815370908994566,26.001190221550313,0.19500064849853516,0.056851084932434404,-0.8215002059936527,-1.6219812867502093,-0.021019125237096148,-1.22174074637193,-0.4212596656153753,1.2136310395507817,9.389621332941715,-43.029314585965864,0.4002405403782781,4,0.632500171661377,0.632500171661377,0.7112503051757812,0.39750051498413086,-0.4849996566772443,3,-0.02284998936575866,-1.0000127157707346,11.979999542236328,1.1038986774865556,12.154999732971193,-1.125002980235091,12.585000038146973,-0.02284998936575866
7866,2004-04-16,12.095000267028807,12.125,12.005000114440918,12.050000190734865,613000.0,0.004985494007264002,1.2857220708446866,0.4999999999999704,34.29258700726295,40.90891522506415,0.6875209418988053,0.7797062400350345,0.5389923372025383,0.13767741405301415,25.214907056755777,0.11999988555908203,0.008609919737159188,-0.7152497768402117,-1.5802445243591077,0.1497449706786842,-1.1477471505996597,-0.28275240308076377,1.0748127918933132,15.384601277006466,-40.26207617984028,0.43249737375944775,4,0.5475001335144061,0.5724997520446795,0.672499895095827,0.3375000953674334,-0.3350000381469709,4,-0.010748252300192052,-3.333340397575723,12.03499984741211,-1.0000127157707346,11.979999542236328,1.1038986774865556,12.154999732971193,-0.010748252300192052
7867,2004-04-19,12.0649995803833,12.104999542236328,12.039999961853027,12.095000267028807,472000.0,-0.0024804205029484994,1.6000228885328451,-0.6666807951511173,24.731202643212413,36.616121312948664,0.5819799056660049,0.7638082592110358,0.5812079765472369,0.17720430111371677,24.18905618201713,0.06499958038330078,-0.06797668967642423,-0.6912504196166989,-1.6018945995746297,0.21939376034123192,-1.1465725095956643,-0.23592832963773347,1.030724720180494,22.033785979028835,-26.845740308565226,0.4553220899789658,4,0.49000072479248047,0.6025004386901855,0.767500638961792,0.36750078201293945,0.005000114440919745,0,-0.03149599452820939,1.2857220708446866,12.095000267028807,-3.333340397575723,12.03499984741211,-1.0000127157707346,11.979999542236328,-0.03149599452820939
7868,2004-04-20,11.885000228881836,12.104999542236328,11.880000114440918,12.074999809265135,456200.0,-0.014919134501598208,-1.2499964237179029,6.333174391252143,18.55675829793921,33.30517685594281,0.608887358107971,0.908061501146399,0.7688422938976345,0.363065460949608,23.89823233523078,0.22499942779541016,-0.1668732030263378,-0.8189997673034668,-1.8045086280060278,0.16650909339909425,-1.3117541976547482,-0.3262453369521854,1.1410806388251338,1.9231192458643451,-38.81741033784078,0.4927544303512806,4,0.5850000381469727,0.7549996376037598,0.9462499618530273,0.5475001335144043,0.2349996566772461,1,-0.019352165879788275,1.6000228885328451,12.0649995803833,1.2857220708446866,12.095000267028807,-3.333340397575723,12.03499984741211,-0.019352165879788275
7869,2004-04-21,12.0,12.0,11.835000038146973,11.925000190734865,479400.0,0.009676042818973052,3.400010172551912,-0.3947367100171103,18.55671826171853,30.115158661140036,0.3697306009871113,0.7632816762774866,0.6629712124726321,0.2521808226724307,24.166247110374744,0.16499996185302734,-0.2698444786826073,-0.6602499961853034,-1.6904697363950518,0.36996974402444494,-1.1753598662901776,-0.14514012608042925,0.9343944074456854,54.098294019060646,19.992244521966356,0.5151098701048739,4,0.41750001907348633,0.617499828338623,0.7775001525878906,0.43250036239624023,0.22500038146972656,2,-0.037499984105427875,-1.2499964237179029,11.885000228881836,1.6000228885328451,12.0649995803833,1.2857220708446866,12.095000267028807,-0.037499984105427875
7870,2004-04-22,12.244999885559082,12.279999732971193,11.954999923706055,12.0,658200.0,0.020416657129923577,1.0634936012909317,3.2666734483680187,23.114359634773066,28.05695324603594,0.0185073600015766,0.5043678154615563,0.4259442170563901,0.012922169892476632,24.53571271030674,0.3249998092651385,-0.371880899029545,-0.3900001049041748,-1.435597564201295,0.6555973543929454,-0.9127988345527349,0.1327986247443853,0.5794550849567326,92.13486035626688,63.62252601537799,0.5227987296485598,4,0.16000032424926758,0.372499942779541,0.5537502765655518,0.1875004768371582,0.005000114440917969,3,-0.04899954539836371,3.400010172551912,12.0,-1.2499964237179029,11.885000228881836,1.6000228885328451,12.0649995803833,-0.04899954539836371
7871,2004-04-23,12.1899995803833,12.270000457763672,12.164999961853027,12.199999809265135,427200.0,-0.004491654200882822,-2.500047684140255,-0.040817279808167885,22.83654716857417,26.263498739251315,-0.042239100110183614,0.5422784845896995,0.4879591386068327,0.0730828348288668,25.286950039354068,0.10500049591064453,-0.4387312113889852,-0.41650037765503,-1.4786934408004786,0.6456926854904186,-0.9475969092277552,0.11459615391769518,0.5355098968956291,79.77523273955426,56.23697630555942,0.5310965315727246,4,-0.009999752044677734,0.42750024795532227,0.6175005435943604,0.24250078201293945,-0.01999950408935547,4,-0.052502002598782016,1.0634936012909317,12.244999885559082,3.400010172551912,12.0,-1.2499964237179029,11.885000228881836,-0.052502002598782016
7872,2004-04-26,12.220000267028807,12.295000076293945,12.170000076293945,12.21500015258789,387200.0,0.0024610900474340003,-1.631571550469307,-0.4999999999999112,24.514587265499287,25.493641066807054,-0.14467386039237162,0.49596401697948345,0.4674005631790692,0.04663313101626443,25.787814854690648,0.125,-0.5022590382030749,-0.3599997043609644,-1.4335037312092886,0.7135043224873598,-0.8967517177851274,0.1767523090631986,0.41645826633692806,83.69569499010005,63.625861709660356,0.5367520134241621,4,-0.15500020980834783,0.39749956130981623,0.6012499332427996,0.21250009536743342,-0.01500034332275213,0,-0.03764321015508587,-2.500047684140255,12.1899995803833,1.0634936012909317,12.244999885559082,3.400010172551912,12.0,-0.03764321015508587
7873,2004-04-27,12.199999809265135,12.31999969482422,12.140000343322756,12.225000381469727,705200.0,-0.0016366986355668134,-1.4827581670975267,-5.000000000002132,27.297321261034142,25.120757746025344,-0.13144131538965986,0.4770207632713461,0.49648304512780506,0.06914628458228478,25.74149835402074,0.17999935150146484,-0.560955982333514,-0.33975014686584615,-1.406503754429469,0.7270034606977767,-0.8731269506476576,0.19362665691596526,0.3563128745787232,75.25773804022674,51.68700112258728,0.5333768037818115,4,-0.12249994277953924,0.4175000190734881,0.6250002384185809,0.2325005531311053,-0.22999954223632812,1,-0.010655747251912873,-1.631571550469307,12.220000267028807,-2.500047684140255,12.1899995803833,1.0634936012909317,12.244999885559082,-0.010655747251912873
7874,2004-04-28,12.104999542236328,12.199999809265135,12.039999961853027,12.19499969482422,473600.0,-0.007786907255249331,2.199984741269223,3.5999237078006927,27.445665272265714,24.59397186803105,-0.018824744075807587,0.5199187917450967,0.5949741632865795,0.16653150750630985,25.432401915801222,0.1599998474121076,-0.5981494090082489,-0.38475041389465403,-1.4335418295352618,0.6640410017459537,-0.9091461217149579,0.13964529392564984,0.37918187703784056,41.09581166880026,14.198063758609358,0.5243957078203043,4,-0.027499675750732422,0.5125002861022949,0.7200005054473877,0.3275008201599121,-0.08499908447265625,2,0.001239185781908958,-1.4827581670975267,12.199999809265135,-1.631571550469307,12.220000267028807,-2.500047684140255,12.1899995803833,0.001239185781908958
7875,2004-04-29,11.984999656677244,12.1899995803833,11.93000030517578,12.149999618530273,370000.0,-0.009913249904750843,1.122444054324443,1.8333298012122075,26.233793127706406,23.698550325858104,0.10430558753431107,0.5719771443260058,0.717142464609319,0.289520153930523,24.82774475475375,0.2599992752075213,-0.5853188427081015,-0.4430002689361583,-1.4555605810663437,0.5695600431940271,-0.9492804250012519,0.06327988712893529,0.4342636244842044,14.102419891231923,-15.062197306525155,0.5062801560650928,4,0.09250020980835139,0.6325001716613787,0.8400003910064715,0.4475007057189959,0.1100006103515625,3,0.020025092337718098,2.199984741269223,12.104999542236328,-1.4827581670975267,12.199999809265135,-1.631571550469307,12.220000267028807,0.020025092337718098
7876,2004-04-30,12.024999618530273,12.220000267028807,11.925000190734865,12.0,1083800.0,0.0033375021275652283,-2.371444141689401,-0.15151287460624638,33.030315816000055,24.6206740117234,0.05959930879803643,0.4507309973959259,0.6806263653367992,0.25205337034932995,23.719297882376576,0.29500007629394176,-0.554550632352818,-0.3367502689361572,-1.265202902186589,0.5917023643142745,-0.8009765855613722,0.12747604768905774,0.3358373383297284,25.31634261818892,-6.695495268517213,0.4642263166252158,4,0.052500247955322266,0.5925002098083496,0.8000004291534424,0.4075007438659668,0.050000190734861505,4,0.018711051027644476,1.122444054324443,11.984999656677244,2.199984741269223,12.104999542236328,-1.4827581670975267,12.199999809265135,0.018711051027644476
7877,2004-05-03,12.119999885559082,12.154999732971193,11.954999923706055,12.100000381469727,504000.0,0.007900230356965299,3.4444797660296826,0.7999923704890517,48.669209793455494,27.96650195566965,-0.0299257105756503,0.27533691791275317,0.5951214086024308,0.15968539541132287,22.400083901821567,0.1999998092651385,-0.5267407057768985,-0.1817500114440911,-0.9977499831817056,0.6342499602935234,-0.5897499973128983,0.22624997442471617,0.18825337942961617,49.3670733267819,13.158606960554941,0.4079999858688077,5,-0.04250001907348633,0.497499942779541,0.7087500095367432,0.3125004768371582,-0.13000011444091797,0,0.004125428317407698,-2.371444141689401,12.024999618530273,1.122444054324443,11.984999656677244,2.199984741269223,12.104999542236328,0.004125428317407698
7878,2004-05-04,12.0649995803833,12.210000038146973,12.010000228881836,12.100000381469727,432400.0,-0.004537979017748439,-1.7586274935380122,-1.7500834485718373,53.55647934521421,31.855364298280282,0.05955552818322829,0.24815595044841565,0.6580453661306933,0.217903090188166,21.34578074748547,0.19999980926513672,-0.507987432200224,-0.17650027275085378,-0.8584102821234723,0.5054097366217647,-0.517455277437163,0.16445473193545546,0.19592836192122576,47.45740794620629,6.878394683596824,0.34095500468630957,5,0.05750036239624201,0.5525002479553223,0.7637503147125244,0.36750078201293945,-0.014999389648435724,1,0.011603841540979598,3.4444797660296826,12.119999885559082,-2.371444141689401,12.024999618530273,1.122444054324443,11.984999656677244,0.011603841540979598
7879,2004-05-05,12.414999961853027,12.649999618530273,12.395000457763672,12.399999618530273,969400.0,0.02900956433009738,-19.40102239346889,-0.42857142857142855,62.75165916636213,36.25950869067907,-0.2518735784386461,-0.1592325842629574,0.3172976227540687,-0.1267321653911253,21.022234135311944,0.5850000381469727,-0.4591425452905966,0.20475010871887278,-0.37230678043934873,0.7818069978770943,-0.08377833586023797,0.49327855329798354,-0.5799999237060547,67.58622866891946,22.109301016838003,0.28852844457911087,5,-0.12750005722045898,0.2024998664855957,0.41374993324279785,0.01750040054321289,-0.41499996185302734,2,-0.03584371294333866,-1.7586274935380122,12.0649995803833,3.4444797660296826,12.119999885559082,-2.371444141689401,12.024999618530273,-0.03584371294333866
7880,2004-05-06,12.350000381469727,12.494999885559082,12.234999656677244,12.425000190734865,546400.0,-0.005235568311157568,1.4186157920183982,-4.999872846334914,58.52842169322605,40.225272526751496,-0.1904401586239981,-0.14788923067459692,0.3864719897593467,-0.05740948359938791,21.05189702107125,0.2600002288818377,-0.37684531480562455,0.16900053024292028,-0.3031457846382253,0.6411468451240658,-0.06707262719765339,0.40507368768349394,-0.49870035171508853,58.62076222973167,8.951641060301853,0.236073157440573,5,-0.0625004768371582,0.2674994468688965,0.5049993991851807,0.08249998092651367,-0.20000076293945312,3,-0.02672064077027847,-19.40102239346889,12.414999961853027,-1.7586274935380122,12.0649995803833,3.4444797660296826,12.119999885559082,-0.02672064077027847
7881,2004-05-07,11.835000038146973,12.345000267028807,11.789999961853027,12.274999618530273,804800.0,-0.04170043136966006,-1.0943418294361555,5.8666759915057805,44.19193500377134,42.41164449767061,0.3005096200703328,0.29853934957989914,0.9021666837094919,0.45856397561149365,21.820196316546284,0.5600004196166992,-0.311352022492958,-0.29274983406066823,-0.6496145961715758,0.06411492805023933,-0.47118221511612113,-0.11431745300521534,0.8149995803833008,5.232569099830889,-45.95220488182137,0.17843238105545353,5,0.38499975204467773,0.7599997520446777,1.0512499809265137,0.6100001335144043,0.5699996948242205,4,0.021968756066226724,1.4186157920183982,12.350000381469727,-19.40102239346889,12.414999961853027,-1.7586274935380122,12.0649995803833,0.021968756066226724
7882,2004-05-10,11.539999961853027,11.835000038146973,11.510000228881836,11.835000038146973,799400.0,-0.024926073117287006,1.2033879675427537,0.6704553582459312,41.76611195806204,44.01928790845149,0.5463637942468296,0.5388643883586823,1.1788121193111536,0.7527517984350247,23.235069152484204,0.3249998092651367,-0.2773683692865436,-0.5354999065399166,-0.9157201093506515,-0.15527970372918176,-0.7256100079452832,-0.3453898051345501,1.0927996635437012,2.631556932714058,-52.52139450186372,0.19011010140536705,5,0.5399999618530273,0.9149999618530273,1.3912501335144043,0.940000057220459,0.9800004959106445,0,0.04636047219936046,-1.0943418294361555,11.835000038146973,1.4186157920183982,12.350000381469727,-19.40102239346889,12.414999961853027,0.04636047219936046
7883,2004-05-11,11.739999771118164,11.850000381469727,11.5649995803833,11.635000228881836,773800.0,0.017331006059468024,-1.3265291823341196,-0.3559305595965474,44.03669805039419,45.86273599491021,0.306480685002672,0.32272603436911496,0.9612749293618847,0.5530146411049692,23.27430162390941,0.3100004196166992,-0.2331502280806923,-0.31475009918212926,-0.7211007387605051,0.09160054039624654,-0.5179254189713163,-0.11157477939294225,0.8478878784179695,20.175409243618745,-33.66055216475206,0.20317531978918787,5,0.3400001525878906,0.6900005340576172,1.2374999523162842,0.8225002288818359,0.9400005340576154,1,0.021294719324870037,1.2033879675427537,11.539999961853027,-1.0943418294361555,11.835000038146973,1.4186157920183982,12.350000381469727,0.021294719324870037
7884,2004-05-12,11.664999961853027,11.779999732971193,11.425000190734865,11.739999771118164,734000.0,-0.006388399550879553,3.5806471460476774,-0.7142870118074478,35.572156535271674,46.90033192908413,0.3492279455298224,0.3930697630359319,1.0139580798101981,0.6306379026393429,22.942472634239877,0.3549995422363281,-0.19809406334125157,-0.37399992942810023,-0.8154521128467582,0.06745225399055776,-0.5947260211374292,-0.15327383771877123,0.8797721908569347,22.429891548482193,-25.464287861532437,0.22072609170932908,5,0.372499942779541,0.6350002288818377,1.3762497901916504,0.9449996948242188,0.9750003814697283,2,0.03300473468845855,-1.3265291823341196,11.739999771118164,1.2033879675427537,11.539999961853027,-1.0943418294361555,11.835000038146973,0.03300473468845855
7885,2004-05-13,11.760000228881836,11.795000076293945,11.609999656677244,11.614999771118164,546000.0,0.008144043492454234,-1.3870916138558718,-1.9333443535979045,39.51222167276164,47.62054369094653,0.2446864985374102,0.29134845801694986,0.8990580397053201,0.5364450621587888,22.825248691886166,0.185000419616701,-0.17295907081743955,-0.2652496814727776,-0.7240177608062073,0.19351839786065206,-0.49463372113949156,-0.035865641806063664,0.7175856061096209,36.41304460500259,-7.14071041725294,0.22938403966671447,5,0.2774996757507324,0.4825000762939453,1.2812495231628418,0.8749995231628418,0.8649997711181641,3,0.020408143405366452,3.5806471460476774,11.664999961853027,-1.3265291823341196,11.739999771118164,1.2033879675427537,11.539999961853027,0.020408143405366452
7886,2004-05-14,11.96500015258789,12.045000076293945,11.729999542236328,11.765000343322756,405200.0,0.017431965962261486,-1.3333250917465218,1.3793046749624986,44.26966378821503,47.131705245919804,0.03383916297980427,0.0802229613439831,0.6775808786437985,0.33313349165421613,22.337037320459252,0.3150005340576172,-0.13647130572071653,-0.053749752044677024,-0.5120403137467324,0.4045408096573784,-0.2828950328957056,0.17539552880635156,0.4494305437481714,87.09678411732038,46.61224296645085,0.22914528085102778,5,0.07249975204467773,0.24749994277954102,1.091249704360962,0.6699995994567871,0.7749996185302734,4,0.015461718644639522,-1.3870916138558718,11.760000228881836,3.5806471460476774,11.664999961853027,-1.3265291823341196,11.739999771118164,0.015461718644639522
7887,2004-05-17,11.6850004196167,11.979999542236328,11.654999732971193,11.914999961853027,711400.0,-0.023401565348967535,-1.2413709189445312,-1.1499988079059777,39.63784178758056,45.585189961738294,0.2745131425136762,0.34814395898264117,0.9310624498880244,0.6128113456798339,21.892438740542318,0.32499980926513494,-0.09160261649111057,-0.3147495269775398,-0.7959045743422983,0.16640552038721879,-0.555327050659919,-0.0741720032951605,0.6700644463832912,41.93552852794173,5.607923509644138,0.24057752368237886,5,0.35249948501586914,0.5149998664855957,1.3799993991851807,0.9499993324279785,1.0549993515014648,0,0.06161739730413385,-1.3333250917465218,11.96500015258789,-1.3870916138558718,11.760000228881836,3.5806471460476774,11.664999961853027,0.06161739730413385
7888,2004-05-18,11.654999732971193,11.824999809265135,11.654999732971193,11.6899995803833,309200.0,-0.0025674527657817414,-8.714332425068903,0.1521735524853554,40.70248723672989,43.135281969556935,0.2684719001971043,0.3794865688504654,0.9367122282701619,0.6427116209263879,20.97380117081195,0.17000007629394176,-0.07203721141008756,-0.3332501888275132,-0.8364428491776881,0.16994247152266162,-0.5848465190026015,-0.08165385865242492,0.644261252512889,37.09670720808727,1.3155621027408415,0.25159633017508753,5,0.3050003051757795,0.3825001716613752,1.3200001716613752,1.019999980926512,0.9949998855590803,1,0.07421713810472697,-1.2413709189445312,11.6850004196167,-1.3333250917465218,11.96500015258789,-1.3870916138558718,11.760000228881836,0.07421713810472697
7889,2004-05-19,11.550000190734865,11.84000015258789,11.524999618530273,11.729999542236328,492600.0,-0.009008969939252043,-1.7391291728344382,5.142861035422554,40.95635464143846,41.18283007491386,0.2658216479692861,0.4733116237627417,1.01547750211604,0.7473983377786926,20.008319722943842,0.3150005340576172,-0.09634673803806493,-0.41574974060058345,-0.9556353668540485,0.12413588565288158,-0.685692553727316,-0.14580692747385093,0.6968051470642642,4.807798114661237,-32.32280492969571,0.2699428131267328,5,0.3350000381469709,0.4874997138977033,1.2099995613098127,1.12499952316284,1.0199995040893555,2,0.09783550612816216,-8.714332425068903,11.654999732971193,-1.2413709189445312,11.6850004196167,-1.3333250917465218,11.96500015258789,0.09783550612816216
7890,2004-05-20,11.645000457763672,11.699999809265135,11.550000190734865,11.59000015258789,443600.0,0.008225131208656977,-1.2222128032326032,-0.3055583518329187,42.27644293579602,40.96999762291661,0.06738680584829737,0.3489468405472991,0.9006087892076309,0.6524748162772323,20.364896811362133,0.14999961853026988,-0.12469334429636802,-0.2907495021820061,-0.8319787165900632,0.2504797122260509,-0.5613641093860355,-0.020134894977976714,0.5524965712116021,23.077064152881192,-14.90569305059801,0.27061460720402875,5,0.08999967575073242,0.3924994468688965,1.0224995613098145,1.0224995613098145,0.9299993515014631,3,0.0854443835505152,-1.7391291728344382,11.550000190734865,-8.714332425068903,11.654999732971193,-1.2413709189445312,11.6850004196167,0.0854443835505152
7891,2004-05-21,11.550000190734865,11.725000381469727,11.479999542236328,11.69499969482422,433400.0,-0.00815803033871676,1.3902418600756838,-2.6363399916770702,38.414645020077565,40.597612407585004,0.1315413622258479,0.4148090334573542,0.9771284724582827,0.74676068856561,20.808298217591705,0.24500083923339844,-0.20521631220156422,-0.3537497997283925,-0.9072255351405456,0.19972593568376062,-0.630487667434469,-0.07701193202231593,0.6011470279459843,14.000129699707387,-21.61137701790382,0.2767378677060765,5,0.18499994277953924,0.4874997138977033,1.1174998283386213,1.1174998283386213,1.1849994659423793,4,0.09307357502274982,-1.2222128032326032,11.645000457763672,-1.7391291728344382,11.550000190734865,-8.714332425068903,11.654999732971193,0.09307357502274982
7892,2004-05-24,11.760000228881836,11.760000228881836,11.600000381469727,11.640000343322756,457600.0,0.018181821184334535,1.6666666666666667,-0.8275882480613914,44.1682740541942,40.61223196356278,-0.049137092328949805,0.17769024046645043,0.746193750442977,0.5359827722992616,21.33422267016584,0.21000003814697088,-0.27553281369346294,-0.12074975967407298,-0.6568492900638709,0.415349770715725,-0.38879952486897196,0.147300005520826,0.3475781681222543,77.77783664646294,41.86101070497939,0.2680497651948988,5,-0.02500009536743164,0.2774996757507324,0.8949999809265137,0.9074997901916504,0.8400001525878906,0,0.08333329278595669,1.3902418600756838,11.550000190734865,-1.2222128032326032,11.645000457763672,-1.7391291728344382,11.550000190734865,0.08333329278595669
7893,2004-05-25,12.06999969482422,12.119999885559082,11.739999771118164,11.765000343322756,493800.0,0.02636049829157705,-1.1408427245496704,2.5416636864316233,43.300965192551516,41.47098848103832,-0.3435290745062094,-0.15025133548406622,0.41875254952489804,0.2278783456616562,21.24691796034074,0.38000011444091797,-0.2732588310861477,0.1957497119903575,-0.32703893557530783,0.7185383595560229,-0.06564461179247516,0.4571440357731902,-0.6449995040893555,92.18747438864321,57.786650117763855,0.2613943237828324,5,-0.26999998092651545,-0.03249979019165217,0.5412504673004133,0.5975003242492658,0.655000686645506,1,0.05550953547921367,1.6666666666666667,11.760000228881836,1.3902418600756838,11.550000190734865,-1.2222128032326032,11.645000457763672,0.05550953547921367
7894,2004-05-26,12.119999885559082,12.164999961853027,11.984999656677244,12.095000267028807,283600.0,0.004142517978380944,2.13044632046841,0.08196613667276977,45.5078035505736,42.137164245239646,-0.3600647580181491,-0.2098281145384604,0.35233798608162736,0.18120089248002635,20.75169557897631,0.18000030517578303,-0.23874426731648413,0.24499988555908203,-0.27922370326374235,0.7692234743819064,-0.01711190885233016,0.5071116799704942,-0.6810997009277333,93.43064982075111,59.52846700603401,0.26211179441141175,5,-0.2975001335144043,-0.08249998092651367,0.4350001811981201,0.5199999809265137,0.505000114440918,2,0.04372935131812028,-1.1408427245496704,12.06999969482422,1.6666666666666667,11.760000228881836,1.3902418600756838,11.550000190734865,0.04372935131812028
7895,2004-05-27,12.225000381469727,12.225000381469727,12.03499984741211,12.06999969482422,353800.0,0.008663407335156137,1.4516089337353104,6.200122072174662,59.069773012266054,43.781620825689764,-0.43825564359184455,-0.3119186877955329,0.22455125904649975,0.07960857697552726,19.792775498177008,0.1900005340576172,-0.21914623858961768,0.33800034523010325,-0.20738596648638463,0.8833866569465911,0.06530718937185931,0.6106935010883472,-0.7570562057495103,100.0,59.89067874279689,0.2726931558582435,5,-0.3725004196166992,-0.1875004768371582,0.2924995422363281,0.3924994468688965,0.14499950408935547,3,0.028220801847780086,2.13044632046841,12.119999885559082,-1.1408427245496704,12.06999969482422,1.6666666666666667,11.760000228881836,0.028220801847780086
7896,2004-05-28,12.25,12.359999656677244,12.234999656677244,12.324999809265135,339200.0,0.0020449585071724563,-1.3809411358660786,-0.4838675936750079,68.88297858849116,47.03108047023538,-0.46776730088499185,-0.33644739127413104,0.17884274905730635,0.05883579627398916,19.011262170891005,0.13499927520751775,-0.17058240924072443,0.35174994468689036,-0.2145052364314921,0.9180051258052728,0.06862235412769913,0.6348775352460816,-0.7366324519348133,85.52634716036948,38.99604309042213,0.2831275905591913,5,-0.3300004005432129,-0.21250009536743164,0.26125001907348633,0.36749982833862305,0.16499996185302734,4,0.02653059667470492,1.4516089337353104,12.225000381469727,2.13044632046841,12.119999885559082,-1.1408427245496704,12.06999969482422,0.02653059667470492
7897,2004-06-01,12.170000076293945,12.350000381469727,12.164999961853027,12.3149995803833,642000.0,-0.006530606016820761,-1.3871063010293547,1.9333316379080605,62.21591617203853,49.42146146304745,-0.3483700676531125,-0.2661554432500708,0.23274746258323908,0.14455634509446824,18.09450929389698,0.18500041961669922,-0.13710733272008113,0.26925001144409144,-0.3015506273481048,0.8400506502362877,-0.01615030795200667,0.5546503308401896,-0.5889019595397933,69.35490073325283,18.68573157921925,0.285400319396098,6,-0.2500004768371582,-0.13250017166137695,0.22874975204467773,0.44749975204467773,0.35999965667724787,1,0.04642560204119195,-1.3809411358660786,12.25,1.4516089337353104,12.225000381469727,2.13044632046841,12.119999885559082,0.04642560204119195
7898,2004-06-02,12.204999923706055,12.295000076293945,12.1850004196167,12.239999771118164,345400.0,0.0028759118482082346,-1.933368937717759,0.24137908354873291,65.69767087262855,52.170496599846345,-0.33206833870186436,-0.3058079730667771,0.17845223752661354,0.1165765800849492,17.44167135311559,0.125,-0.1275163237285497,0.2972498416900642,-0.28534391807759363,0.879843601457722,0.00595296180623528,0.5885467215738931,-0.5615896837580561,58.66673787434943,4.242677595762778,0.29129687988382924,6,-0.2850003242492676,-0.16750001907348633,0.13625001907348633,0.41249990463256836,0.30500030517578125,2,0.03236382304242813,-1.3871063010293547,12.170000076293945,-1.3809411358660786,12.25,1.4516089337353104,12.225000381469727,0.03236382304242813
7899,2004-06-03,11.970000267028807,12.18000030517578,11.94499969482422,12.18000030517578,1667000.0,-0.01925437592349366,1.2381006444112086,6.000027247956403,55.64516335777505,53.65590998006624,-0.034896046670136016,-0.11157652024929376,0.3928010666276869,0.35793976222832313,18.285547504482924,0.26000022888183416,-0.08478818788757181,0.08450016975402619,-0.4483955899531118,0.6173959294611642,-0.1819477100995428,0.3509480496075952,-0.26926287374246805,6.024234819915594,-48.584637865102515,0.2664478798535686,6,-0.05000066757201971,0.06749963760376154,0.37749958038330256,0.6474995613098162,0.42500019073486506,3,0.06307436070160799,-1.933368937717759,12.204999923706055,-1.3871063010293547,12.170000076293945,-1.3809411358660786,12.25,0.06307436070160799
7900,2004-06-04,12.020000457763672,12.039999961853027,11.960000038146973,12.024999618530273,918600.0,0.0041771252814915005,3.571444141689373,0.023805523135680583,51.61291224741613,55.122384116437196,-0.02917669710734927,-0.19770344960706865,0.32633501970949297,0.31633500793099145,19.30212786192513,0.07999992370605469,-0.03920886354870845,0.15100035667419398,-0.3401379165695282,0.6421386299179161,-0.09456877994766621,0.3965694932960542,-0.2665220834060609,18.0724746586877,-31.087374111009563,0.245569136621861,6,-0.04000043869018555,0.017499446868896484,0.3274993896484375,0.5974993705749512,0.4399995803833008,4,0.05033273870181598,1.2381006444112086,11.970000267028807,-1.933368937717759,12.204999923706055,-1.3871063010293547,12.170000076293945,0.05033273870181598
7901,2004-06-07,12.095000267028807,12.100000381469727,12.024999618530273,12.039999961853027,996400.0,0.006239584559806888,1.3076968220898502,-11.001907668828336,63.666661580403634,57.28887161934936,-0.02094035356375379,-0.265856571726383,0.23507898172268327,0.25121000786029946,18.873333244732134,0.07999992370605469,0.019662208399852332,0.21300015449523713,-0.2880135297671913,0.7140138387576656,-0.03750668763597709,0.46350699662645134,-0.2930001900856247,37.03711552861653,-12.498034270976106,0.25050684213121405,6,-0.04500055313110174,-0.05750036239623846,0.25249958038330256,0.5224995613098162,0.43499946594238637,0,0.02273663600321929,3.571444141689373,12.020000457763672,1.2381006444112086,11.970000267028807,-1.933368937717759,12.204999923706055,0.02273663600321929
7902,2004-06-08,12.074999809265135,12.100000381469727,12.05500030517578,12.095000267028807,512800.0,-0.001653613668632481,1.999936423167161,-0.36364266888612634,64.09396445674469,59.59920487092637,0.0541346073359108,-0.2147294898128269,0.23857802206685008,0.28106922414550617,17.73091024901895,0.04500007629394709,0.07255816801344217,0.16624970436095943,-0.31460335759695646,0.6471027663188753,-0.07417682661799851,0.40667623533991737,-0.22835976594322815,37.14284935776834,-13.388771950492718,0.2404265309789577,6,0.07749986648559748,-0.03749990463256658,0.27250003814697443,0.5425000190734881,0.435000419616701,1,0.028157362977928146,1.3076968220898502,12.095000267028807,3.571444141689373,12.020000457763672,1.2381006444112086,11.970000267028807,0.028157362977928146
7903,2004-06-09,11.989999771118164,12.074999809265135,11.979999542236328,12.074999809265135,1198400.0,-0.00703934074448187,1.235299397502548,4.249904634751008,64.96596940327893,61.76122329900474,0.1414703865102087,-0.11598645097935467,0.29752803787441096,0.3756136753734278,16.69069832182521,0.09500026702880682,0.14777152196122856,0.06874966621398926,-0.4065991258999677,0.5440984583279462,-0.16892472984299012,0.30642406227096863,-0.10229095872782956,19.148918901369573,-35.63115046600869,0.23767439605697857,6,0.16249990463256836,0.0475001335144043,0.3575000762939453,0.627500057220459,0.560000419616701,2,0.04503752895423707,1.999936423167161,12.074999809265135,1.3076968220898502,12.095000267028807,3.571444141689373,12.020000457763672,0.04503752895423707
7904,2004-06-10,12.050000190734865,12.0649995803833,11.989999771118164,11.989999771118164,632400.0,0.005004205234534931,-1.4999761583088294,-0.70588697281472,64.11148482727874,62.32141350067282,0.07878095447984634,-0.15353663892115854,0.20841393734396085,0.32600263774443583,15.268622132007833,0.07499980926513672,0.19755958596879886,0.10950007438659881,-0.35316826021530545,0.5721684089885031,-0.12183409291435332,0.34083424168755094,-0.1245081108015782,64.285665628982,5.268370866363355,0.23133416730095235,6,0.10249948501586736,-0.012500286102296698,0.319999694824217,0.567499637603758,0.5249996185302699,3,0.03817427642039872,1.235299397502548,11.989999771118164,1.999936423167161,12.074999809265135,1.3076968220898502,12.095000267028807,0.03817427642039872
7905,2004-06-14,12.0,12.0649995803833,12.0,12.050000190734865,697400.0,-0.0041493933563013785,-1.5999732972210037,-0.8333306842565416,66.18703950063147,62.02186471313286,0.10449743840764647,-0.08920811370337312,0.22441179525572075,0.38389170820854446,13.835997590077392,0.06499958038330078,0.22813330282119892,0.047499895095825195,-0.40784831741574123,0.5028481076073916,-0.18017421115995802,0.2751740013516084,-0.039747313927197325,16.666931574346343,-46.06005349837427,0.22767410625578288,6,0.14750003814697266,-0.039999961853027344,0.4524998664855957,0.617499828338623,0.4650001525878906,0,0.0329167048136394,-1.4999761583088294,12.050000190734865,1.235299397502548,11.989999771118164,1.999936423167161,12.074999809265135,0.0329167048136394
7906,2004-06-15,12.149999618530273,12.18000030517578,12.015000343322756,12.015000343322756,820400.0,0.012499968210856194,-1.4444570031860073,-2.699975204562229,64.66163203083877,62.29361091966622,-0.06836867866817542,-0.23677709097898791,0.037260864698218654,0.24129625351537598,13.16971658949326,0.18000030517577947,0.2526194684078611,0.18824954032897878,-0.27560457491768986,0.6521036555756474,-0.04367751729435554,0.4201765979523131,-0.15999984741210938,84.99971389879722,23.177851558682335,0.231927057623334,6,-0.029999732971191406,-0.25749969482421875,0.30250024795532227,0.4675002098083496,0.1700000762939471,1,0.025514438629603786,-1.5999732972210037,12.0,-1.4999761583088294,12.050000190734865,1.235299397502548,11.989999771118164,0.025514438629603786
7907,2004-06-16,12.404999732971193,12.46500015258789,12.149999618530273,12.149999618530273,1135800.0,0.0209876643989364,-1.4705913152097896,1.8888998777877843,63.13725050208121,62.00911976738318,-0.3202010666598767,-0.4585827382897687,-0.25172625796621695,-0.007855304457363488,12.506928098274669,0.3150005340576172,0.23720360623691938,0.40724968910217463,-0.07745813900047693,0.8919575172048262,0.16489577505084974,0.6496036031534995,-0.4049997329711932,87.62879502910215,28.42325098737932,0.24235391405132545,6,-0.1999998092651385,-0.45999956130981623,0.002500057220457208,0.1900000572204572,-0.16499996185302912,2,0.010076582240285292,-1.4444570031860073,12.149999618530273,-1.5999732972210037,12.0,-1.4999761583088294,12.050000190734865,0.010076582240285292
7908,2004-06-17,12.520000457763672,12.635000228881836,12.34000015258789,12.350000381469727,757600.0,0.00927051408851054,-2.105255232645686,0.6666666666666621,64.92538216331585,63.04025519022105,-0.43116117480873406,-0.5327726205534322,-0.3984665395377682,-0.1173970842420502,12.017332909437311,0.2950000762939453,0.20184855213256192,0.47900037765503,-0.030659855908670153,0.9886606112187302,0.22417026087317993,0.7338304944368801,-0.5050001144409162,82.17059077494486,26.16679337082713,0.25483011678185036,6,-0.22250032424926758,-0.49000024795532227,-0.2525005340576172,-0.06500053405761719,-0.3600006103515625,3,-0.0007987402968212542,-1.4705913152097896,12.404999732971193,-1.4444570031860073,12.149999618530273,-1.5999732972210037,12.0,-0.0007987402968212542
7909,2004-06-18,12.68000030517578,12.725000381469727,12.494999885559082,12.5,604800.0,0.012779540060870564,-1.4210510465291373,1.0588248493756136,66.30823564156616,64.67306890068215,-0.5362483973841528,-0.6364038320896146,-0.5815863945873936,-0.26871676874820416,11.249859859608371,0.23000049591064453,0.19329401891600284,0.582500219345091,0.051914691083899456,1.1130857476062825,0.3172074552144952,0.8477929834756868,-0.5905999755859348,93.79309619082923,41.56359191872065,0.2652927641305954,6,-0.32750034332275213,-0.6050000190734846,-0.4250001907348615,-0.2250003814697248,-0.48500061035155895,4,-0.010252374709159184,-2.105255232645686,12.520000457763672,-1.4705913152097896,12.404999732971193,-1.4444570031860073,12.149999618530273,-0.010252374709159184
7910,2004-06-21,12.640000343322756,12.75,12.59000015258789,12.68000030517578,509800.0,-0.0031545710481328815,-1.2857065006369166,-0.22222163353535312,63.82979155126208,64.69119445299977,-0.4459489507204637,-0.5460343949790314,-0.5622629609386358,-0.2211391547112509,10.469178690968956,0.15999984741210938,0.17467332907309618,0.49275026321411275,-0.0457220672417229,1.0312225936699484,0.22351409798619493,0.7619864284420306,-0.4616160064697272,85.03405332534084,35.48726744520852,0.2692361652279176,6,-0.2750005722045916,-0.5250005722045916,-0.47125029563903986,-0.22750043869018732,-0.4149999618530291,0,-0.0051424471750080025,-1.4210510465291373,12.68000030517578,-2.105255232645686,12.520000457763672,-1.4705913152097896,12.404999732971193,-0.0051424471750080025
7911,2004-06-22,12.625,12.710000038146973,12.550000190734865,12.640000343322756,286000.0,-0.0011867359901363006,1.064517716838203,0.37500894070532054,66.91447995371315,65.00458506377404,-0.3887423264214842,-0.47049071924248764,-0.5674114032769211,-0.2008068467231645,9.378981013377869,0.1599998474121076,0.19536927950158223,0.42399992942810094,-0.07674277512380456,0.9247426339800064,0.1736285771521473,0.6743712817040546,-0.35515715704345574,79.16667991213487,30.79841659939745,0.25037135227595275,6,-0.26000022888183594,-0.5100002288818359,-0.4849998950958252,-0.21250009536743164,-0.3299999237060547,1,-0.012673255240563064,-1.2857065006369166,12.640000343322756,-1.4210510465291373,12.68000030517578,-2.105255232645686,12.520000457763672,-0.012673255240563064
7912,2004-06-23,12.739999771118164,12.739999771118164,12.545000076293945,12.649999618530273,425400.0,0.009108892761834797,3.333319204848896,-5.999872846334085,68.77190939498949,65.42746728507521,-0.4464396714968508,-0.5357764954819633,-0.6914841453622955,-0.3087937835627663,8.436291488502137,0.19499969482421875,0.2283111797329127,0.48999972343444753,-0.020737685344263568,1.0007371322131586,0.23463101904509287,0.7453684278238022,-0.3933317830346663,97.56091887717601,48.40943278897578,0.25536870438935555,6,-0.36999988555908203,-0.625,-0.6149997711181641,-0.3274998664855957,-0.29500007629394354,2,-0.032967039547841415,1.064517716838203,12.625,-1.2857065006369166,12.640000343322756,-1.4210510465291373,12.68000030517578,-0.032967039547841415
7913,2004-06-24,12.739999771118164,12.824999809265135,12.704999923706055,12.774999618530273,355400.0,0.0,-1.2857220708446528,-0.38888653414148266,82.3528798924835,67.45428895898685,-0.36751191182623444,-0.5091104896156011,-0.6868818654255158,-0.3035459720540086,9.084195241961316,0.11999988555908025,0.23699634861081442,0.45649971961975133,-0.09108923980012662,1.0040886790396293,0.18270523990981324,0.7302941993296894,-0.328798661128026,74.24240672774077,18.824486467033807,0.27379447970993875,6,-0.3274998664855957,-0.5875000953674316,-0.6212496757507324,-0.3274998664855957,-0.1549997329711914,3,-0.03924646852298308,3.333319204848896,12.739999771118164,1.064517716838203,12.625,-1.2857065006369166,12.640000343322756,-0.03924646852298308
7914,2004-06-25,12.649999618530273,12.725000381469727,12.5,12.725000381469727,749200.0,-0.007064376311208598,4.999949137887188,2.1428882833787464,75.60969180073664,68.50125032566521,-0.20501043570232724,-0.39776167070595037,-0.5875887111534137,-0.2106042960836536,9.55828692063945,0.23999977111816406,0.24718909737698525,0.33999958038330114,-0.22528554893742836,0.9052847097040306,0.05735701572293728,0.622642145043665,-0.16431474267063528,46.15375586510074,-13.4102776193373,0.2826425646603647,6,-0.22999954223632812,-0.497499942779541,-0.6512496471405029,-0.23749971389770508,0.07500076293945312,4,-0.03873516094027318,-1.2857220708446528,12.739999771118164,3.333319204848896,12.739999771118164,1.064517716838203,12.625,-0.03873516094027318
7915,2004-06-28,12.56999969482422,12.69499969482422,12.5649995803833,12.640000343322756,504000.0,-0.006324104831502586,-2.2499672178048042,0.9333324856314531,69.23072171046505,69.00892695673478,-0.0398430544860382,-0.30629388044948236,-0.5008068858012411,-0.1273796588117051,10.284726226222435,0.13000011444091975,0.2639489002637596,0.24274969100952326,-0.3325805521550844,0.8180799341741309,-0.04491543057278058,0.5304148125918271,-0.06999969482422053,21.538380278591106,-39.186646259894125,0.2876651215823043,6,-0.08249998092651545,-0.4175000190734881,-0.6087496280670184,-0.15749979019165217,0.1450004577636701,0,-0.029832936285146383,4.999949137887188,12.649999618530273,-1.2857220708446528,12.739999771118164,3.333319204848896,12.739999771118164,-0.029832936285146383
7916,2004-06-29,12.574999809265135,12.625,12.5,12.585000038146973,389800.0,0.00039778158809133934,1.7777730682829653,0.1428590891132527,70.4917827750958,69.82609720929197,0.02434293303439894,-0.30113686112762217,-0.5007614575023762,-0.12589981963716568,10.742081962413032,0.125,0.28228998318958,0.2314998149871812,-0.35293052042897166,0.815930150403334,-0.06071535272089612,0.5237149826952585,0.25,23.076877932549824,-38.95270512741878,0.29221516770807665,6,0.0075001716613787295,-0.4225001335144025,-0.6887497901916486,-0.16249990463256658,-0.07499980926513494,1,-0.027832956906888584,-2.2499672178048042,12.56999969482422,4.999949137887188,12.649999618530273,-1.2857220708446528,12.739999771118164,-0.027832956906888584
7917,2004-06-30,12.734999656677244,12.734999656677244,12.550000190734865,12.574999809265135,631600.0,0.012723646110453402,1.3124955296473342,-15.999618539001546,78.76445146832594,71.3637715765153,-0.09378631097944101,-0.4391536884194487,-0.6527853620384487,-0.2778646885887479,11.647341710214615,0.18499946594237926,0.30991759177908484,0.36324968338012553,-0.24018136938767753,0.9666807361479286,0.061534156996224,0.6649652097640271,0.08350015640258768,72.30762910557019,4.653419560476607,0.30171552638390187,6,-0.07499980926513494,-0.5224995613098127,-0.848749637603758,-0.32249975204467596,-0.11499977111816229,2,-0.0345504194931483,1.7777730682829653,12.574999809265135,-2.2499672178048042,12.56999969482422,4.999949137887188,12.649999618530273,-0.0345504194931483
7918,2004-07-01,12.600000381469727,12.720000267028807,12.5649995803833,12.664999961853027,653800.0,-0.01060065008613753,-1.2962863540996776,-0.4062477648236893,70.07300133862478,71.78207887618849,0.06007150634380132,-0.2878003461411076,-0.5054115957719354,-0.13689108468241962,12.601522819655738,0.17000007629394354,0.3312979877824649,0.20850038528442383,-0.3978006203957687,0.8148013909646163,-0.09465011755567332,0.511650888124521,0.21212943534850837,42.55341598522849,-24.472402145424844,0.3031505028400965,7,0.0624995231628418,-0.31750059127807617,-0.7137503623962402,-0.1875004768371582,0.0149993896484375,3,-0.012301641424825593,1.3124955296473342,12.734999656677244,1.7777730682829653,12.574999809265135,-2.2499672178048042,12.56999969482422,-0.012301641424825593
7919,2004-07-02,12.725000381469727,12.765000343322756,12.619999885559082,12.625,482200.0,0.00992063462028403,-1.6363573311139177,-1.5384773390847601,75.08652368808724,73.0328268913913,-0.0646752403526456,-0.37243228109364424,-0.6200368121403645,-0.25512923451670844,12.947158422118992,0.16499996185302912,0.3430487005061824,0.29575037956237793,-0.2938370849079224,0.8853378440326782,0.0009566473272268894,0.590544111797529,0.08088683901214289,84.9056943279838,11.034357116363296,0.29479373223515026,7,-0.0625004768371582,-0.34000062942504883,-0.8062505722045898,-0.3125004768371582,-0.125,4,-0.011001991286901935,-1.2962863540996776,12.600000381469727,1.3124955296473342,12.734999656677244,1.7777730682829653,12.574999809265135,-0.011001991286901935
7920,2004-07-06,12.625,12.81999969482422,12.625,12.725000381469727,1276800.0,-0.007858575911349086,-2.89997901924511,-1.0,67.02509769176723,73.04511775117507,0.03684859997513357,-0.23693044168069832,-0.5185080416247239,-0.15095558374389917,13.390388281808102,0.19499969482422053,0.3412664209403271,0.1655000209808346,-0.39714321398551355,0.7281432559471828,-0.11582159650233947,0.4468216384640087,-0.125,39.0625372529383,-32.021368711456844,0.2813216174831742,7,0.03749990463256836,-0.24000024795532227,-0.695000171661377,-0.21250009536743164,-0.10000038146972656,1,0.007920822294631868,-1.6363573311139177,12.725000381469727,-1.2962863540996776,12.600000381469727,1.3124955296473342,12.734999656677244,0.007920822294631868
7921,2004-07-07,12.369999885559082,12.529999732971193,12.1899995803833,12.515000343322756,1306400.0,-0.020198028866607376,2.885732970027189,1.4499990463293393,48.74552559401235,70.81996399551095,0.2814728858998876,0.041875264262522194,-0.26313805417693104,0.10653785714353958,13.756341577867717,0.4350004196166992,0.31744120765647565,-0.10325007438659739,-0.6412902184538094,0.4347900696806146,-0.3722701464202043,0.1657699976470095,0.4499998092651385,28.571471821956525,-38.74992426438102,0.26902007203360634,7,0.13749980926513672,0.014999866485595703,-0.4249999523162842,0.04250001907348633,0.1400003433227539,2,0.027890078433352894,-2.89997901924511,12.625,-1.6363573311139177,12.725000381469727,-1.2962863540996776,12.600000381469727,0.027890078433352894
7922,2004-07-08,12.414999961853027,12.449999809265135,12.295000076293945,12.31999969482422,604800.0,0.003637839669382581,-1.1379346632202487,-0.6551721869984801,46.0377165650733,66.78494584802093,0.2073259692723397,0.024931420289792783,-0.30820488643468735,0.06527611368297492,14.14207144477696,0.15499973297118963,0.3002074750465784,-0.07525000572204554,-0.5808135908853576,0.43031357944126647,-0.32803179830370155,0.17753178685961046,0.4049997329711932,35.71433977744566,-28.5006697511878,0.2527817925816557,7,0.08999967575073242,-0.03000020980834961,-0.4362502098083496,-0.0025000572204589844,0.14500045776367188,3,0.00684655967846548,2.885732970027189,12.369999885559082,-2.89997901924511,12.625,-1.6363573311139177,12.725000381469727,0.00684655967846548
7923,2004-07-09,12.529999732971193,12.604999542236328,12.3100004196167,12.399999618530273,625200.0,0.009262969913130803,1.10713859966417,1.3684184108819395,44.14060142589251,63.28838025081602,0.06638625874672144,-0.050107678048698645,-0.42129170931287163,-0.04543831416400934,14.121556585411966,0.2949991226196289,0.28177470732365606,0.012749767303468218,-0.434657699262214,0.4601572338691504,-0.21095396597937288,0.23645350058630932,0.2773999595642085,53.96826838509677,-6.236584372535454,0.2237037332828415,7,-0.025000095367433417,-0.14499998092651545,-0.5512499809265154,-0.11749982833862482,0.08500003814697088,4,0.007182773703583001,-1.1379346632202487,12.414999961853027,2.885732970027189,12.369999885559082,-2.89997901924511,12.625,0.007182773703583001
7924,2004-07-12,12.510000228881836,12.55500030517578,12.489999771118164,12.5,274800.0,-0.001596129650085376,-3.333269756500613,0.07692476983457328,44.84126233249185,60.57844031993011,0.07201116313029665,0.006451630352207971,-0.3965096010067821,-0.023541501166747025,14.099933077555296,0.06500053405761541,0.2475999334035084,-0.03024973869323766,-0.4201145061144391,0.3596150287279638,-0.2251821224038384,0.16468264501736307,0.2850514614105233,50.79374450312806,-6.011358382674793,0.19493238371060098,7,-0.005000591278076172,-0.1250004768371582,-0.5312504768371582,-0.09750032424926758,0.0,0,0.008393248626320293,1.10713859966417,12.529999732971193,-1.1379346632202487,12.414999961853027,2.885732970027189,12.369999885559082,0.008393248626320293
7925,2004-07-13,12.395000457763672,12.524999618530273,12.359999656677244,12.524999618530273,446200.0,-0.009192627419195687,1.5384773390847875,-12.999618539004388,41.5441264124561,57.36203405741459,0.17833006745234314,0.16080573562092582,-0.2740963792786246,0.09270612265519773,14.171552206514928,0.16499996185302912,0.19305730098044016,-0.16499953269958567,-0.4705276086656571,0.14052854326648578,-0.3177635706826205,-0.012235494716550832,0.3879501903305069,49.39780631906958,-4.389565781172671,0.1527640379830355,7,0.10999917984008789,-0.0025005340576171875,-0.41625070571899414,0.017499446868896484,0.2449998855590838,1,0.0165389202206645,-3.333269756500613,12.510000228881836,1.10713859966417,12.529999732971193,-1.1379346632202487,12.414999961853027,0.0165389202206645
7926,2004-07-14,12.460000038146973,12.520000457763672,12.31999969482422,12.40999984741211,329000.0,0.005244015972794003,1.352935896644749,-0.38461933477119004,39.312975154207834,52.97853668917924,0.10650210390319614,0.12671831315362247,-0.33206387457106246,0.02974420543884193,14.8816157143249,0.20000076293945135,0.15243976152006056,-0.11549997329711914,-0.3585052135207647,0.12750526692652642,-0.23700259340894192,0.006002646814703638,0.3110915885929888,53.22588584191129,4.7700372255261385,0.12150262011182301,7,0.04499959945678711,-0.057500362396240234,-0.4512500762939453,-0.0475001335144043,0.07999992370605469,2,0.0052166597258669345,1.5384773390847875,12.395000457763672,-3.333269756500613,12.510000228881836,1.10713859966417,12.529999732971193,0.0052166597258669345
7927,2004-07-15,12.529999732971193,12.545000076293945,12.399999618530273,12.399999618530273,417200.0,0.005617953018452138,-1.230774309503723,2.599992370634608,42.39129308039283,49.90279132715347,0.004878082908831516,0.0701606336696532,-0.39713570648643426,-0.03539501320414651,14.89940168001786,0.14500045776367188,0.12731031504613632,-0.05175027847289826,-0.2824077039097528,0.17890714696395627,-0.1670789911913264,0.06357843424552989,0.22947005284163424,74.57626022778396,28.168487852969847,0.11532871271842728,7,-0.025000095367433417,-0.12750005722046076,-0.48624992370605646,-0.11749982833862482,0.07499980926513494,3,-0.001596129650085376,1.352935896644749,12.460000038146973,1.5384773390847875,12.395000457763672,-3.333269756500613,12.510000228881836,-0.001596129650085376
7928,2004-07-16,12.510000228881836,12.595000267028807,12.505000114440918,12.55500030517578,364000.0,-0.001596129650085376,-2.272714662227706,-0.346154128305744,44.65650188696827,46.52167779369581,0.012033999029080533,0.0942023349769272,-0.3705660381163085,-0.011160832328899417,14.232823067165038,0.09000015258788885,0.09852320593136632,-0.07124977111816477,-0.3025133715751771,0.16001382933884756,-0.18688157134667094,0.04438202911034139,0.23808015282240014,69.09095953308227,21.715364029005812,0.11563180022850575,7,-0.005000591278076172,-0.10750055313110352,-0.41500043869018555,-0.09750032424926758,0.029999732971191406,4,0.0039968177314200215,-1.230774309503723,12.529999732971193,1.352935896644749,12.460000038146973,1.5384773390847875,12.395000457763672,0.0039968177314200215
7929,2004-07-19,12.550000190734865,12.550000190734865,12.4350004196167,12.460000038146973,312800.0,0.003197438938544739,1.5555461365658692,-2.0000000000001186,49.21261645924837,44.542513212304826,-0.06191088143978796,0.046339581661884566,-0.41467885476481037,-0.04808757411552911,13.349819590834139,0.11499977111816584,0.04105896757566185,-0.024749803543089754,-0.2515924234950493,0.20209281640886978,-0.13817111351906952,0.08867150643289001,0.18691857494295228,83.63636994163633,31.62965266254544,0.1134213099759794,7,-0.1525006294250506,-0.14250040054321467,-0.45500040054321467,-0.1375002861022967,0.10999965667724432,0,0.005179249354217985,-2.272714662227706,12.510000228881836,-1.230774309503723,12.529999732971193,1.352935896644749,12.460000038146973,0.005179249354217985
7930,2004-07-20,12.574999809265135,12.600000381469727,12.5,12.550000190734865,1106400.0,0.0019920014462411206,1.6666497126290627,0.2777730682829203,50.0,44.681899257414564,-0.10588370334633801,0.017097184142961908,-0.44149017715149874,-0.07207280738316157,12.248041140624409,0.10000038146972656,0.0036236018295614514,0.003499841690061345,-0.22125952833291507,0.22825921171303776,-0.10887984332142686,0.11587952670154955,0.15098057270679277,91.07124610867704,33.94255061010995,0.11237968501148832,7,-0.12499999999999822,-0.16249990463256658,-0.48000001907348455,-0.16249990463256658,0.18000030517578303,1,-0.00516895279277918,1.5555461365658692,12.550000190734865,-2.272714662227706,12.510000228881836,-1.230774309503723,12.529999732971193,-0.00516895279277918
7931,2004-07-21,12.46500015258789,12.574999809265135,12.44499969482422,12.574999809265135,469000.0,-0.00874748774120837,1.3636458215929996,-4.400053406577193,39.11289609307894,43.9124747605263,0.02124280810208745,0.12068293016332099,-0.3180152429266947,0.039509423267606536,11.389597679972235,0.13000011444091442,-0.05967241307392257,-0.09849982261657786,-0.3266062788470343,0.12960663361387859,-0.21255305073180608,0.015553405498650363,0.250260613352264,32.500143050601764,-21.77045391770629,0.11405322811522808,7,-0.007500171661376953,-0.04500007629394531,-0.41125011444091797,-0.052500247955322266,0.41499996185302734,2,0.014039325197965136,1.6666497126290627,12.574999809265135,1.5555461365658692,12.550000190734865,-2.272714662227706,12.510000228881836,0.014039325197965136
7932,2004-07-22,12.31999969482422,12.5,12.295000076293945,12.425000190734865,341600.0,-0.011632607780880488,-1.6451648628859474,0.9545529420944642,38.799955444268036,43.319069651456914,0.1691368678861611,0.24517495636815667,-0.15143640538752834,0.1775212893716933,10.611207455999033,0.2049999237060547,-0.10722159940528897,-0.22250027656554927,-0.45935459262008926,0.014354039488990722,-0.34092743459281927,-0.10407311853827927,0.3847558474047972,8.196588038122503,-45.59165787502057,0.11842715802727007,7,0.1275005340576154,0.16750001907348455,-0.31374979019165217,0.09250020980834783,0.5550003051757795,3,0.017857164973894557,1.3636458215929996,12.46500015258789,1.6666497126290627,12.574999809265135,1.5555461365658692,12.550000190734865,0.017857164973894557
7933,2004-07-23,12.239999771118164,12.335000038146973,12.210000038146973,12.324999809265135,421200.0,-0.0064935004616651915,1.3809411358661592,0.8095203494972628,29.875460217865538,41.65620274983177,0.2276098541549132,0.3012402517425059,-0.05679038663350866,0.249437628432835,9.614803916600012,0.125,-0.10762644631176954,-0.27750020027160716,-0.5315101643038922,-0.023490236239322115,-0.4045051822877497,-0.15049521825546464,0.4544606518739389,7.692232451796696,-40.41828495857206,0.12700498201614258,7,0.16500043869018555,0.2674999237060547,-0.16499972343444824,0.1725001335144043,0.630000114440918,4,0.02982024329603572,-1.6451648628859474,12.31999969482422,1.3636458215929996,12.46500015258789,1.6666497126290627,12.574999809265135,0.02982024329603572
7934,2004-07-26,12.15999984741211,12.289999961853027,12.149999618530273,12.260000228881836,352600.0,-0.00653594160147164,-1.3333227370261465,1.1764745481268968,30.379699974246776,40.41571092336407,0.28244302307448166,0.36116555400398553,0.03964583470354732,0.3190503095874355,9.72961561910495,0.1400003433227539,-0.10915693525125647,-0.3330001354217522,-0.6248978237155036,-0.04110244712800082,-0.4789489795686279,-0.18705129127487652,0.5243713587278176,2.222269317170347,-45.08988206653156,0.14594884414687534,7,0.21500015258789062,0.3274998664855957,0.003750324249267578,0.252500057220459,0.8400001525878906,0,0.03125000980339565,1.3809411358661592,12.239999771118164,-1.6451648628859474,12.31999969482422,1.3636458215929996,12.46500015258789,0.03125000980339565
7935,2004-07-27,12.19499969482422,12.25,12.15999984741211,12.175000190734865,513800.0,0.0028782769614557058,-2.599992370634317,-0.19999427797592936,40.932607155245904,40.59567003459052,0.24148421780911278,0.31266149448401315,0.018765255946100012,0.27463948674372496,9.850631888677334,0.09000015258789062,-0.11662578791746547,-0.27925028800964213,-0.5973248251382799,0.038824249118995624,-0.438287556573961,-0.12021301944532325,0.46799664781132044,10.588248493756703,-37.47952047069876,0.15903726856431896,7,0.18000030517577947,0.29250001907348455,0.018750429153440606,0.1925005912780744,0.8000001907348615,1,0.0381303947703453,-1.3333227370261465,12.15999984741211,1.3809411358661592,12.239999771118164,-1.6451648628859474,12.31999969482422,0.0381303947703453
7936,2004-07-28,12.225000381469727,12.255000114440918,12.050000190734865,12.175000190734865,486000.0,0.002460080967303213,2.7272829733923714,2.5000715273472003,40.000000000000036,40.329970803435764,0.1951671529246113,0.2688809585902554,-0.003085214077023224,0.23602525802529684,10.45754833889832,0.2049999237060529,-0.124524435795756,-0.23174962997436488,-0.564652036832582,0.10115277688385227,-0.39820083340347345,-0.0652984265452563,0.4174760922016034,38.88894775769856,-10.297728825045283,0.16645120342910819,7,0.09999990463256836,0.21249961853027344,0.0149993896484375,0.0749998092651385,0.8199996948242188,2,0.043353760035422795,-2.599992370634317,12.19499969482422,-1.3333227370261465,12.15999984741211,1.3809411358661592,12.239999771118164,0.043353760035422795
7937,2004-07-29,12.295000076293945,12.300000190734865,12.21500015258789,12.255000114440918,661800.0,0.0057259462282162055,2.3999885559516883,0.7999961853173146,37.01656235938532,39.481088633704324,0.09870729533755274,0.1731025042613581,-0.05492664059872965,0.15453819285934145,10.54642673324206,0.08500003814697443,-0.11652879467112776,-0.13974995613098073,-0.45279081583119307,0.1732909035692316,-0.2962703859810869,0.016770473719125434,0.3119278204011966,85.96491815127617,35.838824268111225,0.15652042985010653,7,0.03000020980834961,0.1424999237060547,-0.05500030517578125,-0.05249977111816406,0.814999580383299,3,0.047580320009506405,2.7272829733923714,12.225000381469727,-2.599992370634317,12.19499969482422,-1.3333227370261465,12.15999984741211,0.047580320009506405
7938,2004-07-30,12.44499969482422,12.585000038146973,12.255000114440918,12.295000076293945,923600.0,0.01220005023175963,-1.869570265204916,3.7499940395298825,46.85987133203237,39.2196725084581,-0.06870763043304073,0.011484017679320502,-0.18368343822814914,-0.004676294208740828,10.08301795375726,0.3299999237060547,-0.10654159367479643,0.01799969673156987,-0.2853397418779178,0.3213391353410575,-0.13367002257317395,0.1696694160363137,-0.39499950408935547,73.83170406497132,22.807320511995243,0.15166971930474407,7,-0.1199994087219256,-0.007499694824220526,-0.20249986648559748,-0.23249959945678889,0.780000686645506,4,0.03455205429652297,2.3999885559516883,12.295000076293945,2.7272829733923714,12.225000381469727,-2.599992370634317,12.19499969482422,0.03455205429652297
7939,2004-08-02,12.585000038146973,12.645000457763672,12.425000190734865,12.475000381469727,603800.0,0.011249525653341585,-1.0952402577645155,0.733332909476995,58.96225693641593,40.21547883472654,-0.22710349694387055,-0.14708363129042112,-0.29699119652158856,-0.15325079963897537,9.307342050471917,0.22000026702880682,-0.10284370327444847,0.16500005722045863,-0.11494360278177496,0.4449437172226922,0.02502822721934095,0.3049718872215763,-0.5242998504638656,89.91590038836162,37.0876966765492,0.13997183000111713,8,-0.23749971389770508,-0.15000009536742986,-0.30250024795532227,-0.38499975204467773,0.3900003433227539,0,0.022645994958143234,-1.869570265204916,12.44499969482422,2.3999885559516883,12.295000076293945,2.7272829733923714,12.225000381469727,0.022645994958143234
7940,2004-08-03,12.725000381469727,12.824999809265135,12.579999923706055,12.600000381469727,907000.0,0.011124381636741454,-1.9696791048226538,1.1363671830973705,61.67403138976904,42.72227164546988,-0.3839668546385955,-0.29429682107965505,-0.4111844064268162,-0.2982241800743921,8.510328497336596,0.24499988555908025,-0.09868081999819722,0.30000038146972585,0.0016715683932950753,0.5983291945461566,0.15083597493151046,0.44916478800794124,-0.6409281829833962,87.09684167521915,32.90126198176242,0.14916440653821522,8,-0.28750038146972656,-0.28750038146972656,-0.4387505054473877,-0.6000003814697266,0.14999961853027344,1,0.02161097133880885,-1.0952402577645155,12.585000038146973,-1.869570265204916,12.44499969482422,2.3999885559516883,12.295000076293945,0.02161097133880885
7941,2004-08-04,12.71500015258789,12.920000076293945,12.619999885559082,12.75,748600.0,-0.0007858725801217492,-1.6666638409697792,-0.279998779296875,58.60467220655429,44.92279573016835,-0.3741171906514502,-0.2710201479291321,-0.37189854936206146,-0.29186858058188037,8.829028886416527,0.3000001907348633,-0.1053996274121225,0.2727501392364502,-0.051002267811723456,0.5965025462846238,0.11087393571236248,0.4346263427605379,-0.5864722974548311,70.92199349066482,18.506986609854394,0.16187620352408713,8,-0.23000001907348633,-0.23000001907348633,-0.3950004577636719,-0.5900001525878906,0.18999958038330256,2,0.02202121349673769,-1.9696791048226538,12.725000381469727,-1.0952402577645155,12.585000038146973,-1.869570265204916,12.44499969482422,0.02202121349673769
7942,2004-08-05,12.5,12.725000381469727,12.5,12.71500015258789,572800.0,-0.016909174204306376,-1.0930253189262078,6.142888283378746,49.606290343412745,47.11511018856249,-0.14628196654638792,-0.05199111023790337,-0.13627724759673043,-0.08403566485497826,8.958322820190483,0.22500038146972656,-0.12156287281781886,0.05349998474121165,-0.2709770667243756,0.3779770362067989,-0.10873854099158287,0.21573851047400616,-0.30815436717406897,36.84209016740212,-12.907356696724108,0.162238525732794,8,-0.014999866485595703,-0.014999866485595703,-0.13250017166137695,-0.375,0.36999988555908203,3,0.043600006103515554,-1.6666638409697792,12.71500015258789,-1.9696791048226538,12.725000381469727,-1.0952402577645155,12.585000038146973,0.043600006103515554
7943,2004-08-06,12.619999885559082,12.710000038146973,12.5,12.505000114440918,348400.0,0.009599990844726625,-2.3600006103515625,-0.5348822767516546,52.59258055719991,49.58320803111284,-0.23100260738752532,-0.17381424333347795,-0.2438301497226263,-0.21041809708444603,9.48231536171294,0.21000003814697266,-0.11056388729839561,0.16899986267089773,-0.16276747691322058,0.500767202255016,0.003116192878838575,0.3348835324629569,-0.3699018972557102,39.39388684988756,-5.818384211809878,0.16588366979205918,8,-0.13499975204467773,-0.13499975204467773,-0.18374991416931152,-0.49499988555908203,0.06999969482421875,4,0.03882724053578346,-1.0930253189262078,12.5,-1.6666638409697792,12.71500015258789,-1.9696791048226538,12.725000381469727,0.03882724053578346
7944,2004-08-09,12.614999771118164,12.699999809265135,12.574999809265135,12.619999885559082,275000.0,-0.0003962055852820834,-1.941175150624253,-0.043479342543910574,51.50375697239444,50.75778023301823,-0.17285039545430614,-0.16922052077498506,-0.22779642598416316,-0.21149521375532032,10.03462511128811,0.125,-0.08706517240745626,0.15874977111816335,-0.18019412863009698,0.4976936708664237,-0.010722178755965928,0.32822172099229263,-0.3113096157755457,27.380892911476334,-11.53355759804965,0.16947194987413006,8,-0.12999963760375977,-0.12999963760375977,-0.1424999237060547,-0.48999977111816406,-0.029999732971191406,0,0.04835518203877798,-2.3600006103515625,12.619999885559082,-1.0930253189262078,12.5,-1.6666638409697792,12.71500015258789,0.04835518203877798
7945,2004-08-10,12.600000381469727,12.6899995803833,12.585000038146973,12.649999618530273,331800.0,-0.00118901228066437,-1.6249910592947572,9.999618539004388,55.465593609844696,52.47617952300098,-0.10544920429257054,-0.14553737102674802,-0.20509522983697082,-0.206314587741808,10.34627718044009,0.10499954223632812,-0.04260948135231857,0.13350038528442454,-0.21001258433243564,0.4770133549012847,-0.03825609952400555,0.3052568700928546,-0.2470054324510027,23.809610310579878,-15.258724862366812,0.1717564848084298,8,-0.032500267028808594,-0.11500024795532227,-0.07625055313110352,-0.47500038146972656,0.22499942779540838,1,0.029761903860851868,-1.941175150624253,12.614999771118164,-2.3600006103515625,12.619999885559082,-1.0930253189262078,12.5,0.029761903860851868
7946,2004-08-11,12.524999618530273,12.604999542236328,12.454999923706055,12.539999961853027,505800.0,-0.005952441322918833,1.0689673316101367,0.3000114442664225,58.79827307317,54.89636960231037,0.018530326160357546,-0.06895255609263629,-0.12391131698074176,-0.14055070070483922,10.367759307848662,0.14999961853027344,0.008588440800124886,0.055249643325804954,-0.2892329497685271,0.399732236420137,-0.11699165322136018,0.2274909398729701,-0.12664425932953272,25.925768942765508,-16.343414416822647,0.17224129654716583,8,0.0625004768371582,-0.03999948501586914,-0.0012497901916503906,-0.39999961853027344,0.2750005722045916,2,0.027944143084197348,-1.6249910592947572,12.600000381469727,-1.941175150624253,12.614999771118164,-2.3600006103515625,12.619999885559082,0.027944143084197348
7947,2004-08-12,12.510000228881836,12.5600004196167,12.460000038146973,12.489999771118164,240400.0,-0.0011975560962290688,-1.5000119209403238,-1.3333333333333333,62.272743824093965,56.60891099031723,0.07513609796389709,-0.0585291207490215,-0.10019655724845578,-0.13696507585676443,10.513202950420677,0.10000038146972656,0.04267921516253992,0.04125022888183594,-0.3026115153948208,0.38511197315849266,-0.13068064325649154,0.2131811010201634,-0.06991329231363963,21.568737447968676,-24.038408416963744,0.17193087213832822,8,0.16249990463256836,-0.02500009536743164,-0.0637505054473877,-0.38500022888183594,0.2849998474121094,3,0.031574699989007415,1.0689673316101367,12.524999618530273,-1.6249910592947572,12.600000381469727,-1.941175150624253,12.614999771118164,0.031574699989007415
7948,2004-08-13,12.5600004196167,12.614999771118164,12.489999771118164,12.489999771118164,379400.0,0.0039968177314200215,-2.571395485075135,3.4999523173755485,68.69160419509491,57.68994957461489,0.04823689917958518,-0.11024360620920248,-0.14184900158272207,-0.19477121810492015,10.918395110795611,0.125,0.08020356543158513,0.08875041007995677,-0.25709541131401004,0.43459623147392357,-0.08417250061702752,0.26167332077694105,-0.10500049591064453,42.857365288574506,-7.897385794039174,0.17292291069698373,8,0.12749958038330078,-0.07500028610229492,-0.11500072479248047,-0.4350004196166992,0.21499919891357422,4,0.02468148531732628,-1.5000119209403238,12.510000228881836,1.0689673316101367,12.524999618530273,-1.6249910592947572,12.600000381469727,0.02468148531732628
7949,2004-08-16,12.614999771118164,12.720000267028807,12.550000190734865,12.609999656677244,434400.0,0.0043789291133753405,-1.72002197282391,0.07142954455663905,69.26605584855999,58.53350784781388,-0.0023014988375162915,-0.1687769545309905,-0.18011349657632536,-0.25645775208276334,11.208357192236623,0.17000007629394176,0.1202244554660048,0.14049978256225515,-0.2096567188325249,0.4906562839570352,-0.03457846813513399,0.3155780332596443,-0.1549997329711914,60.377222688062936,4.354067082341153,0.17507825069738994,8,0.07250022888183594,-0.12999963760375977,-0.1700000762939453,-0.48999977111816406,0.034999847412109375,0,0.005945288198644816,-2.571395485075135,12.5600004196167,-1.5000119209403238,12.510000228881836,1.0689673316101367,12.524999618530273,0.005945288198644816
7950,2004-08-17,12.510000228881836,12.579999923706055,12.489999771118164,12.579999923706055,374000.0,-0.008323388358414618,1.5714441416893732,-13.999618538999414,62.23176352131239,58.936517993898114,0.07710102064257818,-0.07261996084826094,-0.06086606740151801,-0.15682795554556783,11.653203894601505,0.125,0.13854443952867967,0.038750219345093484,-0.3086746803188909,0.38617511900907786,-0.1349622304868987,0.21246266917708567,0.4099998474121094,20.754805252759493,-35.889281747362205,0.17371244983199177,8,0.07999992370605469,-0.02500009536743164,-0.06500053405761719,-0.38500022888183594,0.11499977111816406,1,0.005995188480651281,-1.72002197282391,12.614999771118164,-2.571395485075135,12.5600004196167,-1.5000119209403238,12.510000228881836,0.005995188480651281
7951,2004-08-18,12.640000343322756,12.664999961853027,12.460000038146973,12.484999656677244,327000.0,0.010391695608509055,1.0,-2.2143051771117674,64.0816501298166,60.54489130349854,-0.07225500603529333,-0.19904228107930955,-0.17723175958578885,-0.29165606122280074,12.008379685801785,0.2049999237060547,0.13454402073413618,0.16000032424926935,-0.1954832308990344,0.5154838793975731,-0.017741453324882528,0.33774210182342124,0.2713997268676742,69.23082566115365,15.62247108147318,0.17774177757415216,8,-0.05250024795532404,-0.15500020980835139,-0.19125056266784846,-0.5150003433227557,-0.010000228881837714,2,0.014636033300434725,1.5714441416893732,12.510000228881836,-1.72002197282391,12.614999771118164,-2.571395485075135,12.5600004196167,0.014636033300434725
7952,2004-08-19,12.539999961853027,12.600000381469727,12.449999809265135,12.600000381469727,362400.0,-0.007911422369743404,3.9999841055392786,-0.3870977665661635,54.04256389819783,60.706000563609415,0.038013602587158246,-0.08613093228510138,-0.06383308359861495,-0.19695450790797508,11.696316761088728,0.19000053405762074,0.11206843535685707,0.04899992942810094,-0.29917744034595906,0.39717729920216094,-0.12508875545892906,0.22308861431513094,0.35334410705566377,33.33333333333399,-16.98503653642903,0.17408868488703025,8,0.045000076293943536,-0.05499982833862305,-0.08625030517578125,-0.41499996185302734,0.0349998474121076,3,0.020733670627812062,1.0,12.640000343322756,1.5714441416893732,12.510000228881836,-1.72002197282391,12.614999771118164,0.020733670627812062
7953,2004-08-20,12.604999542236328,12.604999542236328,12.454999923706055,12.46500015258789,301800.0,0.005183379631661156,1.1428610354223434,-2.333306842565366,50.90906884058284,60.63992410451924,-0.0327852636050352,-0.1289973498424466,-0.11166260032963748,-0.27100036655869,11.031237404215567,0.14999961853027344,0.09510702531595783,0.09574952125549352,-0.23485249718123846,0.4263515396922255,-0.06955148796287247,0.2610505304738595,0.2617438710937492,57.40721117845754,11.597920646640624,0.16530100921836585,8,-0.019999504089357245,-0.11999940872192383,-0.15124988555908203,-0.4799995422363281,-0.0349998474121076,4,0.015073426494064623,3.9999841055392786,12.539999961853027,1.0,12.640000343322756,1.5714441416893732,12.510000228881836,0.015073426494064623
7954,2004-08-23,12.539999961853027,12.664999961853027,12.529999732971193,12.630000114440918,352600.0,-0.005156650753179504,-1.454535996670875,-0.6428610354223433,40.97557753196212,59.029922318087834,0.022860853289717653,-0.03591059193148993,-0.03182853637306593,-0.21711357917121532,10.204914436833546,0.13500022888183416,0.10436788712914158,0.011749935150145774,-0.2751257650923531,0.29862563539264464,-0.13168791497110277,0.15518778527139432,0.30173883523315403,41.86050637852464,1.2211934738318817,0.1434378501212494,8,0.045000076293943536,-0.05499982833862305,-0.08625030517578125,-0.41499996185302734,-0.08500003814697266,0,0.01874000457672409,1.1428610354223434,12.604999542236328,3.9999841055392786,12.539999961853027,1.0,12.640000343322756,0.01874000457672409
7955,2004-08-24,12.65999984741211,12.65999984741211,12.53499984741211,12.5600004196167,427400.0,0.00956936889347082,1.500014305196601,-1.1111028694951892,47.57707548406396,57.783122585964946,-0.09804337971286081,-0.1257341016533431,-0.1336817720847634,-0.3494775171909783,9.333935949512053,0.125,0.10289219538504568,0.1084998130798347,-0.1370521514345171,0.3540517775941865,-0.014276169177341202,0.2312757953370106,0.15823461040480957,97.67436702684482,58.3513140066765,0.1227759822571762,8,-0.0749998092651385,-0.17499971389770508,-0.25750017166137695,-0.5349998474121094,-0.04500007629394531,1,-0.0007899075041363224,-1.454535996670875,12.539999961853027,1.1428610354223434,12.604999542236328,3.9999841055392786,12.539999961853027,-0.0007899075041363224
7956,2004-08-25,12.755000114440918,12.774999618530273,12.630000114440918,12.649999618530273,346400.0,0.00750397062984387,1.0,1.050010967317394,62.56160134848812,57.81521786645319,-0.17543603632600835,-0.1886652185306481,-0.21389300912098186,-0.4584906682259682,8.190764588627738,0.14499950408935547,0.10598559301190136,0.17700009346008372,-0.031841406752514345,0.3858415936726818,0.0725793433537838,0.28142084356638364,0.04114026446289465,93.84630282258422,51.97008927137103,0.10442075010629905,8,-0.1425004005432129,-0.26999998092651367,-0.32375025749206543,-0.630000114440918,-0.055000305175783026,2,-0.010192090417446176,1.500014305196601,12.65999984741211,-1.454535996670875,12.539999961853027,1.1428610354223434,12.604999542236328,-0.010192090417446176
7957,2004-08-26,12.880000114440918,12.890000343322756,12.75,12.755000114440918,560400.0,0.009800078312698579,-1.0740756439057046,1.1904705679330796,62.7451273718007,57.154498219420496,-0.2709225054174311,-0.28205231852574997,-0.3305672240154287,-0.5964399194707912,7.461106556145622,0.14000034332275568,0.10779726460551231,0.27275009155273366,0.06695305125483841,0.4785471318506289,0.16985157140378604,0.3756486117016813,-0.430000305175783,97.70109902637579,53.21779032599831,0.10289852014894803,8,-0.21000003814697266,-0.39499998092651367,-0.4412500858306885,-0.755000114440918,-0.07999992370605291,3,-0.01940993771573829,1.0,12.755000114440918,1.500014305196601,12.65999984741211,-1.454535996670875,12.539999961853027,-0.01940993771573829
7958,2004-08-27,12.875,12.90999984741211,12.845000267028807,12.845000267028807,489600.0,-0.0003882076394791101,-3.3333439298085508,0.23999786376954546,62.7451273718007,56.429950610891694,-0.24198838390654842,-0.2563279888191339,-0.3208351508748315,-0.6037512497982913,8.318682124130234,0.06499958038330256,0.11176552529472339,0.24624996185302805,0.022740220305291103,0.469759703400765,0.13449509107915958,0.35800483262689653,-0.4162001800537123,90.78951661275057,42.319371020341656,0.11175487077386856,8,-0.19500017166137695,-0.3899998664855957,-0.4075000286102295,-0.75,0.09000015258789062,4,-0.02330098568814487,-1.0740756439057046,12.880000114440918,1.0,12.755000114440918,1.500014305196601,12.65999984741211,-0.02330098568814487
7959,2004-08-30,12.869999885559082,12.93000030517578,12.795000076293945,12.824999809265135,360000.0,-0.00038835840317807957,-1.5714441416893394,1.5000158947133888,63.366321675521945,56.55601262802609,-0.22016529254813122,-0.24125069241563146,-0.31622167921993594,-0.6075441916417894,9.377934451396017,0.13500022888183416,0.11411242969193403,0.22699985504150355,-0.01988390299566234,0.47388361307866944,0.1035579760229215,0.3504417340600856,-0.39315206451416174,84.81003795377983,31.848195892179525,0.12344187901858272,8,-0.17999982833862482,-0.37999963760375977,-0.41374993324279785,-0.744999885559082,-0.1099996566772461,0,-0.0233100383374113,-3.3333439298085508,12.875,-1.0740756439057046,12.880000114440918,1.0,12.755000114440918,-0.0233100383374113
7960,2004-08-31,13.0,13.0,12.824999809265135,12.824999809265135,879400.0,0.010101019082897178,1.0000000000000202,3.8888865341413688,72.30051614890584,57.46921996348044,-0.3054731760005822,-0.3684845778391761,-0.44381627988157035,-0.7439941435810056,9.90106325976232,0.17500019073486506,0.10916600225527873,0.3432499885559075,0.050724242118462826,0.6357757349933522,0.19698711533718516,0.4895128617746298,-0.4959630299072284,100.0,41.816450507532025,0.14626287321872278,8,-0.27500009536743164,-0.47499990463256836,-0.5687501430511475,-0.875,-0.26000022888183594,1,-0.04192308279184198,-1.5714441416893394,12.869999885559082,-3.3333439298085508,12.875,-1.0740756439057046,12.880000114440918,-0.04192308279184198
7961,2004-09-01,12.994999885559082,13.06999969482422,12.925000190734865,12.925000190734865,379600.0,-0.0003846241877629719,-3.1428610354225537,0.3999978201753527,72.98577984844245,59.57402173572985,-0.27359180065126587,-0.3598834472005876,-0.4359355770603912,-0.744979559087751,10.179894814775839,0.14499950408935547,0.09977469981011744,0.324249887466431,-0.004564134335392822,0.6530639092682549,0.15984287656552,0.48865689836734205,-0.4512858730737328,76.56253725293809,13.179566882480025,0.16440701090091167,9,-0.2325000762939453,-0.43499994277953924,-0.5637500286102295,-0.869999885559082,-0.21000003814697266,2,-0.02924202522411712,1.0000000000000202,13.0,-1.5714441416893394,12.869999885559082,-3.3333439298085508,12.875,-0.02924202522411712
7962,2004-09-02,13.045000076293945,13.079999923706055,12.9399995803833,12.949999809265135,409000.0,0.0038476484167135894,-1.4347732342623998,1.3571525885559181,72.98577984844245,62.02698962549202,-0.2731489585135236,-0.3867910963414829,-0.48612213488562617,-0.7957056522351067,11.081078157109433,0.1400003433227539,0.10949811219709282,0.34700007438659597,-0.011247104163608412,0.7052472529368004,0.16787648511149378,0.5261236636616982,-0.44865749557470913,87.71934521021001,20.841965880276888,0.17912358927510216,9,-0.24000024795532227,-0.39750003814697266,-0.6637499332427979,-0.8925004005432129,-0.185000419616701,3,-0.02644693484178373,-3.1428610354225537,12.994999885559082,1.0000000000000202,13.0,-1.5714441416893394,12.869999885559082,-0.02644693484178373
7963,2004-09-03,13.109999656677244,13.149999618530273,12.979999542236328,13.079999923706055,435800.0,0.004982719816262859,2.0909201251918192,0.3157857752346288,73.23944040339083,65.611863277873,-0.2894161779317663,-0.4355286920346497,-0.5505566240419721,-0.8541946563231644,12.13662570762655,0.1700000762939453,0.10942036637678854,0.3874996662139871,-0.012835628272894084,0.7878349607008683,0.18733201897054563,0.5876673134574286,-0.4556181947995892,88.73239058252064,20.163942494620116,0.2001676472434406,9,-0.2674999237060529,-0.4074997901916486,-0.7287495136260969,-0.9574999809265119,-0.14999961853027166,4,-0.023646031583569815,-1.4347732342623998,13.045000076293945,-3.1428610354225537,12.994999885559082,1.0000000000000202,13.0,-0.023646031583569815
7964,2004-09-07,13.225000381469727,13.239999771118164,13.109999656677244,13.135000228881836,301800.0,0.008771985339748545,1.1666878596179207,3.0000317894270143,83.25579744859023,69.57616571837592,-0.33193798051187784,-0.5296415307766136,-0.6607428703629061,-0.9591557304876055,13.37567562673726,0.13000011444091975,0.13782316704401865,0.4720003604888916,0.016942246993021826,0.9270584739847614,0.2444713037409567,0.6995294172368265,-0.5012323776607044,96.3856889091114,20.869875992128925,0.22752905674793444,9,-0.29000043869018555,-0.3925004005432129,-0.8437502384185791,-1.0725007057189941,-0.49500083923339844,1,-0.019659752089393967,2.0909201251918192,13.109999656677244,-1.4347732342623998,13.045000076293945,-3.1428610354225537,12.994999885559082,-0.019659752089393967
7965,2004-09-08,12.975000381469727,13.225000381469727,12.904999732971193,13.225000381469727,1125400.0,-0.01890359113715334,1.560005187988267,-2.7777730682829653,64.01673039122963,69.73784672312496,-0.036382129786332484,-0.26362309439713627,-0.4061551183886536,-0.7013460911999747,14.128567090628696,0.3200006484985334,0.1634075494714935,0.2032503604888909,-0.2561460357103815,0.6626467566881633,-0.026447837610746205,0.432948558588528,-0.16863529489124218,20.89571359028406,-53.12596699814921,0.22969819809963643,9,0.01999950408935547,-0.13000059127807617,-0.5837502479553223,-0.8225007057189941,-0.15000057220459162,2,-0.016570338825958264,1.1666878596179207,13.225000381469727,2.0909201251918192,13.109999656677244,-1.4347732342623998,13.045000076293945,-0.016570338825958264
7966,2004-09-09,12.875,13.050000190734865,12.854999542236328,12.975000381469727,895600.0,-0.007707158268183356,-1.785697742537593,0.40000152587890625,64.01673039122971,69.87913594750597,0.09211745878553756,-0.1434098179451606,-0.3027956019017335,-0.5949963184053537,15.202571332194143,0.19500064849853693,0.20768360306255218,0.08574995994567836,-0.3605479735143273,0.532047893405684,-0.13739900678432448,0.3088989266756812,0.36499977111816406,5.1949210060886495,-70.91779032938551,0.22314896673000265,9,0.1424999237060547,-0.03000020980834961,-0.4375,-0.7225003242492676,0.039999961853027344,3,-0.010485454670433825,1.560005187988267,12.975000381469727,1.1666878596179207,13.225000381469727,2.0909201251918192,13.109999656677244,-0.010485454670433825
7967,2004-09-10,12.904999732971193,12.925000190734865,12.78499984741211,12.890000343322756,369800.0,0.00233007634727711,4.090893327784778,-0.14999332430525092,62.931033774023796,69.89979221441965,0.0737974407449844,-0.14998994819382183,-0.33417640470702814,-0.617928727367719,16.17429859423982,0.14000034332275568,0.23923412502586672,0.09599971771240412,-0.3328862491365072,0.5248856845613155,-0.11844326571205066,0.3104427011368589,0.327300033569335,26.3736056440765,-49.95281253496005,0.2144429834244556,9,0.10750007629394354,-0.05999994277954279,-0.4199995994567889,-0.7049999237060565,-0.05000019073486506,4,-0.009298712750260174,-1.785697742537593,12.875,1.560005187988267,12.975000381469727,1.1666878596179207,13.225000381469727,-0.009298712750260174
7968,2004-09-13,12.869999885559082,12.949999809265135,12.835000038146973,12.93000030517578,424600.0,-0.0027121153147093846,1.3000085831180068,-4.0001907426245005,64.60175273358243,70.03706233198191,0.1207070711998881,-0.09546971364393997,-0.2966407070994954,-0.5731192530675031,17.232761833073123,0.11499977111816229,0.24588734907308663,0.04549989700317347,-0.367612875101786,0.4586126691081329,-0.16105648904930625,0.2520562830556532,0.3444078842163094,18.681330197735495,-59.44343994503845,0.20655638605247975,9,0.1424999237060547,-0.02500009536743164,-0.38499975204467773,-0.6700000762939453,-0.1400003433227539,0,-0.0007770185680466835,4.090893327784778,12.904999732971193,-1.785697742537593,12.875,1.560005187988267,12.975000381469727,-0.0007770185680466835
7969,2004-09-14,12.6899995803833,12.850000381469727,12.6899995803833,12.850000381469727,462200.0,-0.013986037822560693,1.0,2.666661368513152,51.260491406122895,67.69928180500604,0.30451186955978393,0.09532483633797995,-0.12017362740059312,-0.38609264317590863,17.49989341854893,0.18000030517578125,0.2390781137684872,-0.13825039863586497,-0.5446632149186534,0.2681624176469235,-0.3414568067772592,0.06495600950552927,0.5072318724975595,0.0,-72.52677658802207,0.20320640814139393,9,0.27500009536743164,0.1550002098083496,-0.20499944686889648,-0.42999935150146484,0.0950002670288086,1,0.021276632521016747,1.3000085831180068,12.869999885559082,4.090893327784778,12.904999732971193,-1.785697742537593,12.875,0.021276632521016747
7970,2004-09-15,12.585000038146973,12.69499969482422,12.579999923706055,12.6899995803833,579800.0,-0.008274195879300117,-1.0000000000000309,0.6562438533017828,42.91666799121351,64.35826937642504,0.38493272802261025,0.21737626351662875,-0.01677645754336865,-0.2785179806160336,18.288035377493625,0.11499977111816584,0.2296086554824246,-0.2469999313354485,-0.6422800914317026,0.1482802287608056,-0.44464001138357645,-0.049359851287320566,0.5817975023840347,1.0638535319409657,-65.92548779696992,0.19764008004812747,9,0.3249998092651367,0.25999975204467773,-0.09999990463256836,-0.25500011444091797,0.26999950408935547,2,0.01152161332140178,1.0,12.6899995803833,1.3000085831180068,12.869999885559082,4.090893327784778,12.904999732971193,0.01152161332140178
7971,2004-09-16,12.824999809265135,12.835000038146973,12.595000267028807,12.675000190734865,565600.0,0.019070303566999458,1.8235254518731485,-1.4285740236148616,47.90873449282671,61.571931003578854,0.13218293126463188,-0.008488385721973302,-0.24740214660935855,-0.5136427032671342,18.588634296784402,0.25,0.2254073928843141,-0.016250133514406073,-0.4011340748087715,0.36863380777995935,-0.2086921041615888,0.17619183713277664,0.29485392191987536,66.21620576689598,2.9831543173626187,0.1924419706471826,9,0.08500003814697443,0.019999980926515448,-0.2987496852874738,-0.3924999237060529,0.034999847412109375,3,0.0,-1.0000000000000309,12.585000038146973,1.0,12.6899995803833,1.3000085831180068,12.869999885559082,0.0
7972,2004-09-17,12.800000190734865,12.890000343322756,12.755000114440918,12.800000190734865,617800.0,-0.0019492880235529864,-1.999999999999921,0.0,47.19101845984823,58.67766189874078,0.13273282490754923,0.03898743046008768,-0.21457637942232743,-0.48434294080252194,19.064146273436762,0.1350002288818377,0.19734792784747412,-0.054249763488767755,-0.41296510712182233,0.3044655801442868,-0.23360743530529504,0.12510790832775953,0.27666523585182823,59.45955002023413,-0.27590544466547584,0.17935767181652687,9,0.10999965667724432,0.04499959945678533,-0.2637500762939471,-0.367500305175783,0.0,4,0.008984356984728992,1.8235254518731485,12.824999809265135,-1.0000000000000309,12.585000038146973,1.0,12.6899995803833,0.008984356984728992
7973,2004-09-20,12.795000076293945,12.845000267028807,12.760000228881836,12.800000190734865,641400.0,-0.000390633934875928,-1.2666734483678939,-100.0,47.191018459848166,54.670464233325,0.09873422730065329,0.06213757432680822,-0.20535421340727034,-0.47470875165464754,19.539172184406212,0.08500003814697088,0.1670597860882701,-0.06874990463256836,-0.4092739850427485,0.27177417577761176,-0.23901194483765842,0.1015121355725217,0.2419321100622973,69.35479405277157,12.262717297897865,0.17026204020509025,9,0.10750007629394531,0.04999971389770508,-0.21624994277954102,-0.3625001907348633,-0.06500053405761719,0,0.004689290002705571,-1.999999999999921,12.800000190734865,1.8235254518731485,12.824999809265135,-1.0000000000000309,12.585000038146973,0.004689290002705571
7974,2004-09-21,12.774999618530273,12.8149995803833,12.734999656677244,12.774999618530273,605400.0,-0.0015631463575156435,1.0000000000000444,-0.0,40.816313820254635,52.09264016988333,0.05385238055202812,0.10608536187573137,-0.18063231914388922,-0.44862659143621286,19.67036153259455,0.07999992370605646,0.13024238678533884,-0.10050034523010254,-0.4086682401406758,0.20766754968047074,-0.2545842926853883,0.05358360222518321,0.22537798681395493,62.90304221695102,10.774277132010226,0.1540839474552865,9,0.04000043869018555,0.07000017166137695,-0.1887495517730713,-0.3424997329711914,-0.05999946594238281,1,-0.0035225109696811474,-1.2666734483678939,12.795000076293945,-1.999999999999921,12.800000190734865,1.8235254518731485,12.824999809265135,-0.0035225109696811474
7975,2004-09-22,12.649999618530273,12.75,12.630000114440918,12.725000381469727,435800.0,-0.009784736104311631,-1.0869586850878212,-100.0,37.17471380913045,49.11019388298342,0.14293387398074664,0.2427433333174438,-0.048558694224890786,-0.3162939592195464,19.766867696379347,0.14499950408935547,0.08156846569950993,-0.22500033378601003,-0.5346692570704068,0.08466858949838674,-0.3798347954282093,-0.07016587214381076,0.3167477722829002,18.64384314486185,-29.13866045603856,0.1548344616421987,9,0.11500024795532227,0.19500017166137695,-0.06374955177307129,-0.2174997329711914,0.050000190734861505,2,0.010671955174139436,1.0000000000000444,12.774999618530273,-1.2666734483678939,12.795000076293945,-1.999999999999921,12.800000190734865,0.010671955174139436
7976,2004-09-23,12.625,12.6850004196167,12.609999656677244,12.630000114440918,633400.0,-0.0019762544888659583,-3.2856597912860073,0.06666751436854687,34.09090252290264,45.905734855081064,0.14387123545670022,0.2714201586037106,-0.01872555704855472,-0.28467132304406384,19.317825268963144,0.0750007629394549,0.004916614893790694,-0.24349994659423757,-0.5688355670844611,0.081835673895986,-0.40616775683934847,-0.08083213634912667,0.3108075934446042,5.357252334793927,-35.82964827228369,0.16266781024511143,9,0.1399998664855957,0.2199997901916504,-0.08749985694885254,-0.19250011444091797,0.06000041961669922,3,0.018217785523669594,-1.0869586850878212,12.649999618530273,1.0000000000000444,12.774999618530273,-1.2666734483678939,12.795000076293945,0.018217785523669594
7977,2004-09-24,12.630000114440918,12.664999961853027,12.600000381469727,12.604999542236328,507200.0,0.0003960486685876674,-2.7143791383961418,-5.0,30.95240257764506,42.16691817108803,0.10701378348733925,0.26006397294543326,-0.02099103903167787,-0.28446898962731737,18.339145075685348,0.06499958038330078,-0.03411325083370542,-0.2259998321533203,-0.5682464128168743,0.11624674851023364,-0.3971231224850982,-0.054876541821542446,0.2773428654246022,12.244794687447783,-21.980792426038608,0.17112329033177723,9,0.10500001907348633,0.21499967575073242,-0.09375,-0.19000005722045898,0.2200002670288086,4,0.018210573250379447,-3.2856597912860073,12.625,-1.0869586850878212,12.649999618530273,1.0000000000000444,12.774999618530273,0.018210573250379447
7978,2004-09-27,12.574999809265135,12.635000228881836,12.550000190734865,12.630000114440918,446000.0,-0.0043547351288537595,1.6153643005956202,-2.19996185390051,22.91663852002435,39.01760118374375,0.12937259936824752,0.3071862376269916,0.03680591488260809,-0.2236550463546365,17.323009915461864,0.08500003814697088,-0.06991367129644033,-0.2660001277923598,-0.6303251702917869,0.09832491470706728,-0.44816264904207337,-0.08383760654264627,0.30615572610762776,9.43384004145666,-16.22959634406913,0.1821625212497132,9,0.14500045776367543,0.27250003814697443,-0.039999723434446466,-0.12499999999999822,0.14500045776367188,0,0.017892674742146175,-2.7143791383961418,12.630000114440918,-3.2856597912860073,12.625,-1.0869586850878212,12.649999618530273,0.017892674742146175
7979,2004-09-28,12.56999969482422,12.699999809265135,12.5600004196167,12.574999809265135,668400.0,-0.00039762342081550717,-10.200549345744335,0.09091066722146111,28.79577387431476,37.44861294853278,0.1291412205910074,0.3041527848736738,0.0433127215198752,-0.2183998561800049,16.480479446772623,0.13999938964843572,-0.10881043431336224,-0.2560002326965307,-0.6394967851735434,0.12749631978048193,-0.44774850893503704,-0.0642519564580244,0.27804030608475294,9.999761581193614,-15.594796610503028,0.19174827623850604,9,0.15000057220458984,0.3150000572204572,-0.03499960899353205,-0.11999988555908381,0.4300003051757795,1,0.012728707342609447,1.6153643005956202,12.574999809265135,-2.7143791383961418,12.630000114440918,-3.2856597912860073,12.625,0.012728707342609447
7980,2004-09-29,12.454999923706055,12.574999809265135,12.449999809265135,12.56999969482422,592800.0,-0.009148748918865746,1.0000000000000568,22.999427808523276,28.350496205946612,35.275475361101655,0.2500574184010951,0.3965609182471219,0.15770800644607164,-0.10277327984091045,15.490835129551572,0.125,-0.15303318307662472,-0.34375,-0.751850697278968,0.06435069727896803,-0.547800348639484,-0.139699651360516,0.3632360961855081,2.000045776367898,-25.09366999323046,0.2040503486394843,9,0.21500015258789062,0.3899998664855957,0.08000016212463379,-0.005000114440917969,0.7849998474121094,2,0.02087516904652631,-10.200549345744335,12.56999969482422,1.6153643005956202,12.574999809265135,-2.7143791383961418,12.630000114440918,0.02087516904652631
7981,2004-09-30,12.614999771118164,12.614999771118164,12.470000267028807,12.494999885559082,723000.0,0.01284623431490961,1.4166607061965344,-1.0434793425438944,36.81817669513521,34.122937387244654,0.06385102462975922,0.21779942853944867,0.0024965821050546566,-0.2529864802005193,14.043934793498531,0.15999984741210938,-0.16342761351217838,-0.16475014686584544,-0.5697516199022807,0.24025132617058986,-0.3672508833840631,0.03775058965237221,0.15904790349822662,65.99998474121165,37.21176484145464,0.20250073651821787,9,0.03250026702880682,0.23000001907348633,-0.07999968528747559,-0.15999984741210938,0.3600006103515625,3,0.006738013451381697,1.0000000000000568,12.454999923706055,-10.200549345744335,12.56999969482422,1.6153643005956202,12.574999809265135,0.006738013451381697
7982,2004-10-01,12.699999809265135,12.720000267028807,12.600000381469727,12.609999656677244,550400.0,0.006738013451381697,-1.1818418269147788,0.7500019868233873,42.608689883253525,33.613789767623025,-0.04115355060238102,0.11133584908904837,-0.07195408487375765,-0.3228959341547135,12.261307400042778,0.11999988555908025,-0.15123354924218546,-0.06250009536743306,-0.4488938382781722,0.3238936475433061,-0.25569696682280174,0.13069677608793562,0.035162121509104693,92.59243560943217,59.9428873981017,0.1931968714553693,10,-0.06750011444091619,0.14499998092651545,-0.15124988555908025,-0.2399997711181623,0.46000003814697443,4,-0.0011810543207640967,1.4166607061965344,12.614999771118164,1.0000000000000568,12.454999923706055,-10.200549345744335,12.56999969482422,-0.0011810543207640967
7983,2004-10-04,12.800000190734865,12.800000190734865,12.699999809265135,12.789999961853027,656200.0,0.007874045903274451,18.999618538997993,0.1111134658585371,55.140216903035444,35.20533455459867,-0.1568662377754091,-0.013786544694946556,-0.1574465455966365,-0.41026445819962376,10.244777745144388,0.10000038146973012,-0.16167051575599878,0.05300025939941655,-0.2979445711741917,0.4039450899730248,-0.12247215588738847,0.22847267468622157,-0.3500003814697301,100.0,60.608929734051216,0.17547241528680435,10,-0.17500019073486506,0.04499959945678533,-0.22250008583069025,-0.33249998092651545,0.40499973297118963,0,0.003906264842953089,-1.1818418269147788,12.699999809265135,1.4166607061965344,12.614999771118164,1.0000000000000568,12.454999923706055,0.003906264842953089
7984,2004-10-05,12.96500015258789,12.96500015258789,12.774999618530273,12.800000190734865,736000.0,0.012890621827682303,1.3030373089038523,16.49961853900128,66.81416265293606,38.49860664835485,-0.3264053121307544,-0.21003226163458066,-0.3031431196040799,-0.560347321678897,8.057663115618832,0.1900005340576172,-0.16574498064299803,0.2310002326965339,-0.05943699204238406,0.5214374574354519,0.08578162032707581,0.376218845065992,-0.5080003356933602,100.0,53.45737367729148,0.14521861236945866,10,-0.25750017166137695,-0.12000036239624023,-0.38250017166137695,-0.48000001907348633,0.21500015258788885,1,-0.018897021417325632,18.999618538997993,12.800000190734865,-1.1818418269147788,12.699999809265135,1.4166607061965344,12.614999771118164,-0.018897021417325632
7985,2004-10-06,12.760000228881836,12.824999809265135,12.68000030517578,12.824999809265135,585200.0,-0.015811794931998913,3.4615520049300383,-0.3939369418836452,47.031983354685835,39.93650451855298,-0.11640176601467012,-0.023152522041943513,-0.08195225335490619,-0.34298780621809755,7.12529608846149,0.28499984741211115,-0.17506378492713637,0.03675031661987305,-0.23117111824988257,0.30467175148962866,-0.09721040081500476,0.17071103405475085,-0.2826803985595703,58.5858644240867,13.931519358917264,0.13396071743487747,10,-0.052500247955322266,0.08499956130981445,-0.1700000762939453,-0.26999998092651367,0.5299997329711914,2,0.018808759154637977,1.3030373089038523,12.96500015258789,18.999618538997993,12.800000190734865,-1.1818418269147788,12.699999809265135,0.018808759154637977
7986,2004-10-07,12.739999771118164,12.795000076293945,12.699999809265135,12.720000267028807,472200.0,-0.0015674339659024206,-2.166653421282555,-0.3076866646126214,47.247689966918834,41.74709200625007,-0.08758342375589301,-0.014529445135067931,-0.04662659772246158,-0.31389184563917283,6.481473270621102,0.09500026702881037,-0.17490668570988888,0.023499870300293324,-0.2349592145410888,0.28195895514167546,-0.10572967212039686,0.1527294127209835,-0.24317272790527333,38.35602121600083,-4.242749468471523,0.12922954242069107,10,-0.03249979019165039,0.10500001907348633,-0.11499977111816406,-0.21499967575073242,0.630000114440918,3,0.03924646852298297,3.4615520049300383,12.760000228881836,1.3030373089038523,12.96500015258789,18.999618538997993,12.800000190734865,0.03924646852298297
7987,2004-10-08,12.78499984741211,12.8149995803833,12.68000030517578,12.739999771118164,330800.0,0.003532188155604299,1.5714259763851384,2.250059606122541,49.557512414633564,44.707189105651096,-0.12101009657019901,-0.07270835713615753,-0.0777192435866425,-0.3449716091499191,6.26219615710806,0.1349992752075213,-0.15664527375087722,0.07449994087219203,-0.17076909525187212,0.31976897699625617,-0.048134577189840044,0.1971344589342241,-0.2694458798242181,36.841964369370366,-2.2743500013545486,0.12263451806203224,10,-0.0774998664855957,0.059999942779541016,-0.12374997138977051,-0.22499990463256658,0.38000011444091797,4,0.014861207377806718,-2.166653421282555,12.739999771118164,3.4615520049300383,12.760000228881836,1.3030373089038523,12.96500015258789,0.014861207377806718
7988,2004-10-11,12.859999656677244,12.859999656677244,12.755000114440918,12.789999961853027,400200.0,0.00586623466251468,2.0000000000001017,1.5555461365658911,53.586498229868354,47.46171403404594,-0.16911551920179058,-0.15652066791340502,-0.14248905286453883,-0.4049946382096117,5.9873050303247455,0.10499954223632635,-0.1285965658961601,0.14999976158141948,-0.09393733433987883,0.3939368575027178,0.028031213620769435,0.2719683095420695,-0.32646784168935383,63.15770100788332,25.932829903445814,0.12196854796064945,10,-0.15249967575073065,-0.014999866485593927,-0.13374972343444647,-0.29499959945678533,0.3400001525878906,0,0.023328164754584435,1.5714259763851384,12.78499984741211,-2.166653421282555,12.739999771118164,3.4615520049300383,12.760000228881836,0.023328164754584435
7989,2004-10-12,12.960000038146973,12.970000267028807,12.829999923706055,12.859999656677244,405800.0,0.0077760796375920815,1.3333227370261858,1.4285831062670915,63.36207782470327,51.35188976946335,-0.23241776481569154,-0.24796968686981202,-0.23539982076048638,-0.48760815159675275,6.802422329326982,0.14000034332275213,-0.09264198665167456,0.2365001201629635,-0.03147680489170135,0.5044770452176284,0.10251165763563108,0.37048858269029594,-0.4092094896550815,96.55164475955955,54.62276232999021,0.13398846252733282,10,-0.23999977111816584,-0.11500024795532227,-0.1875002384185791,-0.3600001335144043,0.25,1,0.018904312101692966,2.0000000000001017,12.859999656677244,1.5714259763851384,12.78499984741211,-2.166653421282555,12.739999771118164,0.018904312101692966
7990,2004-10-13,12.729999542236328,13.0,12.729999542236328,13.0,548800.0,-0.01774695179272001,1.0,-2.699994277975881,53.846132348872494,53.24388484210082,0.045475998249692395,-0.00690313949091248,-0.005349484681495653,-0.24289859774038902,6.941920084605241,0.2700004577636719,-0.044929457044068144,-0.000750350952149148,-0.2606750523196091,0.2591743504153108,-0.1307127016358791,0.12921199973158082,-0.1540564106322222,15.624776482369398,-29.652477728401195,0.12996235068373027,10,0.07000064849853516,0.10750055313110352,0.15375041961669922,-0.08499956130981445,0.48000049591064453,2,0.03534962915327777,1.3333227370261858,12.960000038146973,2.0000000000001017,12.859999656677244,1.5714259763851384,12.78499984741211,0.03534962915327777
7991,2004-10-14,12.824999809265135,12.824999809265135,12.649999618530273,12.6850004196167,598000.0,0.00746270781185876,1.5000136239782398,-0.5185153788553036,56.70101200776042,54.80969841149047,-0.01855428649115254,-0.10741039323238333,-0.09887258595301951,-0.3209711722514932,7.2089122018817715,0.1750001907348615,-0.006859317785997021,0.09424991607665767,-0.16567478529080226,0.3541746174441176,-0.035712434607072296,0.22421226676038764,-0.21513212818935834,49.999999999999496,0.521874790933424,0.12996235068373027,10,1.7763568394002505e-15,-0.07499980926513494,0.09500002861023127,-0.17999982833862127,0.3400001525878924,3,0.03625732237843482,1.0,12.729999542236328,1.3333227370261858,12.960000038146973,2.0000000000001017,12.859999656677244,0.03625732237843482
7992,2004-10-15,12.914999961853027,12.9399995803833,12.8100004196167,12.824999809265135,433600.0,0.007017555861706493,-1.1666719649044728,0.6428610354223642,61.409388241016984,55.506273004599535,-0.08364565448933448,-0.19853215494831922,-0.17938814923393664,-0.3967015343879954,7.42325154203049,0.12999916076660156,0.04666246566287846,0.17850008010864293,-0.09271755479166188,0.44971771500894775,0.04289126265848964,0.31410889755879623,-0.2739216952633132,75.71430128446165,20.29629761634353,0.13560881745015263,10,-0.09000015258789062,-0.19000005722045898,0.016249895095825195,-0.26999998092651367,0.33500003814697266,4,0.03523034650019241,1.5000136239782398,12.824999809265135,1.0,12.729999542236328,1.3333227370261858,12.960000038146973,0.03523034650019241
7993,2004-10-18,12.854999542236328,12.914999961853027,12.800000190734865,12.890000343322756,593800.0,-0.004645793247690433,1.7058757531218378,-0.38889713050482283,59.223284190877756,54.662842064370835,-0.0167886326308313,-0.14103730883284626,-0.11427334558561064,-0.3275851616784369,7.6260831957433215,0.11499977111816229,0.08245337608019199,0.11549968719482351,-0.1597399886526869,0.3907393630423339,-0.02212015072893081,0.2531195251185778,-0.2049999237060547,58.57134293546085,-2.484699848833131,0.1376198379237549,10,-0.029999732971191406,-0.12999963760375977,0.07375025749206543,-0.20999956130981445,0.4900007247924787,0,0.024115163800524808,-1.1666719649044728,12.914999961853027,1.5000136239782398,12.824999809265135,1.0,12.729999542236328,0.024115163800524808
7994,2004-10-19,12.729999542236328,12.899999618530273,12.699999809265135,12.890000343322756,586800.0,-0.009723843208963245,1.2222281091219473,4.571346829786473,58.84241888260194,55.97511267858373,0.07975837353933457,-0.020639664725491613,0.014655168339297475,-0.194901891012913,7.768998658649407,0.1999998092651385,0.10360692172002395,-0.007250308990478516,-0.28200338412498205,0.267502766144025,-0.1446268465577294,0.13012622857677236,-0.05199989318847642,22.857096146615007,-43.78258830496742,0.13737653756725166,10,0.0950002670288086,-0.004999637603759766,0.19875025749206543,-0.08499956130981445,0.6500005722045898,1,0.0369206821625887,1.7058757531218378,12.854999542236328,-1.1666719649044728,12.914999961853027,1.5000136239782398,12.824999809265135,0.0369206821625887
7995,2004-10-20,12.78499984741211,12.78499984741211,12.68000030517578,12.704999923706055,425200.0,0.004320526877734654,1.6249910592948016,-0.499997019782677,55.862060800900785,56.93226499347061,0.03204731114206183,-0.06852060847787556,-0.035212967973171416,-0.24349765788455002,7.995988223582429,0.1049995422363299,0.10202805330040299,0.04099998474121058,-0.23135046841778006,0.31335043790020123,-0.09517524183828385,0.17717521132070502,0.21500015258789062,46.55180918618685,-19.335640943202897,0.13617522657949493,10,0.039999961853027344,-0.059999942779541016,0.11999988555908203,-0.1399998664855957,0.5749998092651349,2,0.03324209587854554,1.2222281091219473,12.729999542236328,1.7058757531218378,12.854999542236328,-1.1666719649044728,12.914999961853027,0.03324209587854554
7996,2004-10-21,12.854999542236328,12.880000114440918,12.729999542236328,12.774999618530273,515000.0,0.005475142405917843,1.3076821502978373,1.0,55.400678802346555,57.58150570321649,-0.022265636002758882,-0.12691270847911085,-0.09674340848209972,-0.30701992208337714,8.312955221952839,0.15000057220458984,0.07202491400431832,0.09949970245361328,-0.17111174026631204,0.3701111451735386,-0.03580601890634938,0.23480542381357594,0.13860046386718672,67.30758650033584,4.59993132450785,0.1353057213599627,10,-0.029999732971191406,-0.12999963760375977,0.022500276565551758,-0.20999956130981445,0.3600006103515625,3,0.027615753290714418,1.6249910592948016,12.78499984741211,1.2222281091219473,12.729999542236328,1.7058757531218378,12.854999542236328,0.027615753290714418
7997,2004-10-22,12.859999656677244,12.920000076293945,12.789999961853027,12.835000038146973,601200.0,0.00038896263080268056,-1.2608760552634635,0.3124955296473564,52.238782601021576,57.43175952223352,-0.017330736047876272,-0.11994815164679551,-0.09255800002375736,-0.3041703996427092,8.665312565032893,0.13000011444091797,0.08446737868718657,0.09299983978271342,-0.1746881827245339,0.36068786228996075,-0.04084417147091024,0.22684385103633709,0.12732835540771603,74.99980131766073,16.306737139631416,0.13384401125362405,10,-0.0349998474121076,-0.13499975204467596,0.017500162124635565,-0.21499967575073065,0.06500053405762074,4,0.023716976152283076,1.3076821502978373,12.854999542236328,1.6249910592948016,12.78499984741211,1.2222281091219473,12.729999542236328,0.023716976152283076
7998,2004-10-25,12.800000190734865,12.984999656677244,12.734999656677244,12.824999809265135,931200.0,-0.004665588456001735,-2.2257921614470435,-0.999999999999929,43.31984806095482,55.20484510403925,0.03717177812881545,-0.044509988194180394,-0.025492726838461266,-0.23714934749109595,8.863690401822755,0.25,0.09768597326370454,0.021750354766847835,-0.23042499391008953,0.2739257034437852,-0.10433731957162173,0.1478380291053174,-0.11999988555908558,39.34430842831128,-13.540270440767578,0.12608767433846868,10,0.02499961853027166,-0.0750002861022967,0.07749962806701483,-0.15500020980835139,0.28999996185302557,0,0.03515623457496986,-1.2608760552634635,12.859999656677244,1.3076821502978373,12.854999542236328,1.6249910592948016,12.78499984741211,0.03515623457496986
7999,2004-10-26,12.729999542236328,12.78499984741211,12.625,12.774999618530273,858800.0,-0.00546880058245669,3.9230317791014993,1.8000305180440492,48.63633526264136,54.62597876112469,0.07947331039213168,0.040150589125989455,0.04913293213624215,-0.15671060414153892,9.251993452271181,0.17500019073486506,0.1034505612803791,-0.05625028610229421,-0.2900940948752204,0.177593522670632,-0.17317219048875643,0.060671618284168005,0.2550001144409162,29.166567325497443,-22.046861638641015,0.11692190438646273,10,0.07500028610229492,-0.004999637603759766,0.14375042915344238,-0.08499956130981445,0.20000076293945135,1,0.04831113487097882,-2.2257921614470435,12.800000190734865,-1.2608760552634635,12.859999656677244,1.3076821502978373,12.854999542236328,0.04831113487097882
8000,2004-10-27,12.71500015258789,12.81999969482422,12.649999618530273,12.744999885559082,773600.0,-0.0011782710281074138,-1.1249903142937405,0.6666596024244479,48.85846617987236,53.75458478024823,0.10294729201642205,0.07971426227041789,0.07206336269769409,-0.13205273124224703,9.089785707149666,0.1700000762939471,0.09715285556505293,-0.08424968719482351,-0.26296670185111104,0.09446732746146402,-0.17360819452296639,0.0051088201333193695,0.2699995040893537,25.000066227446364,-26.68970747184986,0.08935850732814372,10,0.08999967575073242,0.009999752044677734,0.11499977111816406,-0.07000017166137695,0.31499958038330256,2,0.05230042893217579,3.9230317791014993,12.729999542236328,-2.2257921614470435,12.800000190734865,-1.2608760552634635,12.859999656677244,0.05230042893217579
8001,2004-10-28,12.699999809265135,12.734999656677244,12.604999542236328,12.725000381469727,603200.0,-0.0011797359923509942,4.777895517643696,0.8333598245224231,46.009393455027286,52.043474248471604,0.10990990925215094,0.10688937583258529,0.09079302908412501,-0.10858060921239066,9.087434633726499,0.1300001144409162,0.06747611866677694,-0.10350003242492889,-0.2671782431967564,0.06017817834689865,-0.18533913781084266,-0.02166092703901512,0.27779985427856424,25.0000627417121,-27.38775019424211,0.08183910538591381,10,0.09499979019165217,0.025000095367433417,0.1050000190734881,-0.05499982833862127,0.33500003814697443,3,0.05196849270270176,-1.1249903142937405,12.71500015258789,3.9230317791014993,12.729999542236328,-2.2257921614470435,12.800000190734865,0.05196849270270176
8002,2004-10-29,12.6850004196167,12.765000343322756,12.585000038146973,12.725000381469727,648200.0,-0.0011810543207640967,2.00000794729349,1.599961853900325,41.29357954868961,50.05128484378403,0.09929477045206703,0.1272306120065938,0.1126481425485828,-0.08479130412163371,9.760107581246611,0.18000030517578303,0.06620312911669579,-0.11774945259094238,-0.2835481583647219,0.04804925318283715,-0.20064880547783126,-0.034850099704053505,0.2778872390747047,25.000119209403348,-24.9502939086336,0.08289935288688949,10,0.09999942779541016,0.03999948501586914,0.11999940872192383,-0.04000043869018555,0.34499931335449396,4,0.041781609415761256,4.777895517643696,12.699999809265135,-1.1249903142937405,12.71500015258789,3.9230317791014993,12.729999542236328,0.041781609415761256
8003,2004-11-01,12.850000381469727,12.869999885559082,12.675000190734865,12.774999618530273,823400.0,0.013007485722890788,2.3913057900585164,-1.8750208616455666,44.859832242550404,48.49766410600053,-0.07430261017421635,-0.03565968831911448,-0.045532882685915155,-0.23859543859540722,10.203419642606562,0.19499969482421697,0.0560815387902629,0.04475049972534251,-0.12237617797493883,0.21187717742562384,-0.03881283912479816,0.12831383857548317,0.09021401998901091,92.98262638701128,46.9058335906027,0.08356333885014104,11,-0.06500053405761719,-0.1250004768371582,-0.06000041961669922,-0.2050004005432129,0.18999958038330078,0,0.005836560859040274,2.00000794729349,12.6850004196167,4.777895517643696,12.699999809265135,-1.1249903142937405,12.71500015258789,0.005836560859040274
8004,2004-11-02,12.720000267028807,12.885000228881836,12.6899995803833,12.845000267028807,671400.0,-0.010116740123088719,-1.1080994700703541,-1.6666497126290627,49.48457358480169,47.789054415322845,0.06049124428799324,0.079100042850202,0.09201159873101439,-0.0989998144713855,9.837539277197024,0.19500064849853516,0.02577471929476083,-0.0729996204376242,-0.22615581932535633,0.08015657845010793,-0.14957771988149027,0.0035784790062418637,0.19890127263122537,45.00004768368491,-4.725120019869941,0.07657809944386586,11,0.06499958038330256,0.004999637603761542,0.06374979019165217,-0.07500028610229315,0.2749996185302752,1,0.029088040706897633,2.3913057900585164,12.850000381469727,2.00000794729349,12.6850004196167,4.777895517643696,12.699999809265135,0.029088040706897633
8005,2004-11-03,13.0,13.015000343322756,12.84000015258789,12.84000015258789,605400.0,0.02201255716141559,-1.1875044703526436,-1.279998779296875,57.57576758414842,48.030730946634165,-0.20763892067610712,-0.1918329862149868,-0.180903144242345,-0.3668800769807046,10.291185556441077,0.29500007629394887,0.008655323418155447,0.19500012397766042,0.017117859195206364,0.3728823887601145,0.1060589915864334,0.28394125636888745,-0.41499996185302734,96.51155054026681,44.88701397698844,0.08894113239122667,11,-0.19999980926513672,-0.2674999237060547,-0.19749999046325684,-0.35500001907348633,0.020000457763671875,2,-0.005384591909555425,-1.1080994700703541,12.720000267028807,2.3913057900585164,12.850000381469727,2.00000794729349,12.6850004196167,-0.005384591909555425
8006,2004-11-04,13.239999771118164,13.274999618530273,12.949999809265135,12.949999809265135,458400.0,0.01846152085524344,-1.2413782897657426,1.8125014901175516,62.452106159716045,49.165544675377994,-0.4327963610434562,-0.4136620532207189,-0.41394564102081866,-0.5956368176356968,11.1383048833696,0.3249998092651385,0.007696373124389311,0.4099998950958259,0.14931259676172104,0.6706871934299308,0.2796562459287735,0.5403435442628783,-0.646399726867676,94.92755526131383,44.435532478700964,0.13034364916705224,11,-0.309999942779541,-0.36749982833862305,-0.4824998378753662,-0.5949997901916504,-0.08500003814697088,3,-0.01586103034571551,-1.1875044703526436,13.0,-1.1080994700703541,12.720000267028807,2.3913057900585164,12.850000381469727,-0.01586103034571551
8007,2004-11-05,12.975000381469727,13.244999885559082,12.904999732971193,13.244999885559082,477200.0,-0.02001505998712394,1.5185242745880518,-0.9310328951911732,53.973542139820175,50.34928846191859,-0.16736927167005256,-0.14092369079794764,-0.14895458930500638,-0.3248928393328008,11.914915886239768,0.34000015258788885,0.0036792403909444715,0.13550047874450755,-0.13203997743616291,0.403040934925178,0.0017302506541732043,0.2692707068348419,-0.3541443542480476,50.00007947293534,0.508141097999264,0.13377022809033495,11,-0.045000553131103516,-0.045000553131103516,-0.22875046730041504,-0.3300004005432129,0.19499969482421875,4,0.004624236160183148,-1.2413782897657426,13.239999771118164,-1.1875044703526436,13.0,-1.1080994700703541,12.720000267028807,0.004624236160183148
8008,2004-11-08,13.15999984741211,13.1899995803833,12.899999618530273,12.975000381469727,493200.0,0.014258147244958108,1.3673569482288828,-0.6851844656764919,63.69429653360158,52.02239526980305,-0.33071023528241916,-0.31863194353983637,-0.33165166183779426,-0.5048498672286392,12.467549698075366,0.28999996185302734,0.00024934463210790625,0.30549993515014684,0.0019091532868884542,0.6090907170134052,0.15370454421851676,0.4572953260817769,-0.5129780765380865,80.34192074885436,26.34564823192352,0.15179539093162922,11,-0.23000001907348633,-0.23000001907348633,-0.4212501049041748,-0.5149998664855957,0.09000015258789062,0,-0.009878428263544459,1.5185242745880518,12.975000381469727,-1.2413782897657426,13.239999771118164,-1.1875044703526436,13.0,-0.009878428263544459
8009,2004-11-09,13.204999923706055,13.229999542236328,13.06999969482422,13.18000030517578,523400.0,0.0034194587245983676,3.266727702754206,0.13513346323962483,63.461561974255645,53.644961469178966,-0.3366478457405506,-0.3629444889058995,-0.37361777624466086,-0.5470493817599085,12.526817990458609,0.1599998474121076,0.004076151607193879,0.33825001716613734,-0.0009483280749869039,0.6774483624072616,0.16865084454557433,0.5078491897867004,-0.5328590389257819,83.90809637603314,27.773422329894046,0.16959917262056212,11,-0.27500009536743164,-0.27500009536743164,-0.4700000286102295,-0.559999942779541,0.05000019073486328,1,-0.01249526412770463,1.3673569482288828,13.15999984741211,1.5185242745880518,12.975000381469727,-1.2413782897657426,13.239999771118164,-0.01249526412770463
8010,2004-11-10,13.18000030517578,13.220000267028807,13.0600004196167,13.220000267028807,340400.0,-0.0018931933869530404,6.999999999999911,-1.6000228885327314,60.7261156119577,55.280152819949016,-0.26680919076421894,-0.3188510331433534,-0.35000307328930447,-0.5187274558331811,13.259496934155418,0.1599998474121076,0.027205272042316153,0.29075036048888947,-0.06931215557247228,0.6508128765502512,0.1107191024582086,0.47078161851957034,-0.48374507104550624,74.66684977213495,19.121547052011827,0.18003125803068082,11,-0.2500004768371564,-0.2500004768371564,-0.40375041961669744,-0.5350003242492658,0.03499984741211115,2,-0.014036450328764216,3.266727702754206,13.204999923706055,1.3673569482288828,13.15999984741211,1.5185242745880518,12.975000381469727,-0.014036450328764216
8011,2004-11-11,13.289999961853027,13.300000190734865,13.135000228881836,13.18000030517578,251000.0,0.00834595251367709,1.538458716942334,-2.7499940395298825,63.2716387333769,57.72215939602539,-0.3177286040512364,-0.41342434221095914,-0.4599768005845277,-0.6244919210430524,14.661281286122085,0.16499996185302912,0.05246569357462327,0.37750000953674245,-0.022887976705998625,0.7778879957794835,0.17730601641537191,0.577694002658113,-0.5705949523467542,97.499946355896,42.58074809586111,0.2001939931213707,11,-0.3024997711181623,-0.3474998474121094,-0.5137500762939453,-0.6449999809265137,-0.06999969482422053,3,-0.020315989831779402,6.999999999999911,13.18000030517578,3.266727702754206,13.204999923706055,1.3673569482288828,13.15999984741211,-0.020315989831779402
8012,2004-11-12,13.369999885559082,13.369999885559082,13.19499969482422,13.25,456400.0,0.006019557858215396,1.9166726271367989,1.0909114553982293,67.3780661548605,60.22418538628207,-0.32446376102216057,-0.48231772325704725,-0.5406325564017287,-0.7015846795763387,15.611831961651779,0.1750001907348615,0.08391736256303517,0.43474993705749476,-0.014910462307598848,0.8844103364225884,0.20991973737494796,0.6595801367400416,-0.6157591651790941,100.0,41.329825081634894,0.2248301996825466,11,-0.3400001525878906,-0.3924999237060547,-0.59375,-0.7249999046325684,-0.01999950408935547,4,-0.016080789411233254,1.538458716942334,13.289999961853027,6.999999999999911,13.18000030517578,3.266727702754206,13.204999923706055,-0.016080789411233254
8013,2004-11-15,13.164999961853027,13.40999984741211,13.149999618530273,13.40999984741211,505400.0,-0.015332829129450887,1.1224518394245253,-2.0416676600783603,62.25355533121031,61.64296113588303,-0.0783181574106937,-0.2665697237925393,-0.34077955501224366,-0.4948401411381038,16.545004169878876,0.26000022888183594,0.1190911669087189,0.21424999237060582,-0.24503175420830203,0.6735317389495137,-0.015390880918847216,0.44389086566005886,-0.36149850825871255,29.999918256353524,-31.063760471993454,0.22964087328945373,11,-0.039999961853027344,-0.16750001907348633,-0.3887500762939453,-0.5199999809265137,0.23000049591064453,0,0.000379803604664275,1.9166726271367989,13.369999885559082,1.538458716942334,13.289999961853027,6.999999999999911,13.18000030517578,0.000379803604664275
8014,2004-11-16,13.199999809265135,13.289999961853027,13.170000076293945,13.199999809265135,607000.0,0.0026585527925198082,-3.0000317894270734,-0.0,63.509760699100056,62.30229370421098,-0.04254363358395885,-0.27884970945711274,-0.3843331261368217,-0.5264370939180214,18.171878062967885,0.125,0.16607277082857408,0.22574982643127228,-0.2340701387884696,0.6855697916510142,-0.00416015617859955,0.4556598090411441,-0.33584851628904033,39.99989100847086,-24.567025380277535,0.22990998260987136,11,-0.045000076293943536,-0.20249986648559393,-0.4237499237060529,-0.4724998474121076,0.13000011444091975,1,0.0037878932922232877,1.1224518394245253,13.164999961853027,1.9166726271367989,13.369999885559082,1.538458716942334,13.289999961853027,0.0037878932922232877
8015,2004-11-17,13.210000038146973,13.300000190734865,13.125,13.25,583400.0,0.0007575931080558984,1.499996594028613,-100.0,64.24583952245881,62.50159741118241,-0.021928740015873416,-0.26917837162152836,-0.3948877541763256,-0.531664359786582,19.871469971315893,0.17500019073486506,0.20093545578339622,0.21450004577636683,-0.2477700094229771,0.6767701009757108,-0.01663498182330514,0.4456350733760388,-0.2912638897272757,29.82459075638126,-38.10534793618767,0.23113502759967203,11,-0.05500030517578125,-0.21250009536743164,-0.42750000953674316,-0.46250009536743164,-0.0349998474121076,2,0.003406515985162617,-3.0000317894270734,13.199999809265135,1.1224518394245253,13.164999961853027,1.9166726271367989,13.369999885559082,0.003406515985162617
8016,2004-11-18,13.210000038146973,13.270000457763672,13.149999618530273,13.225000381469727,696200.0,0.0,1.2857194757540804,0.3750089407052428,64.78874071845343,63.70328614214166,-0.029761455704861106,-0.25425475126829156,-0.39222977943594906,-0.5269227782810049,21.114360221719895,0.12000083923339844,0.24340226053053193,0.1967500209808346,-0.2700449287577378,0.663544970719407,-0.036647453888452475,0.4301474958501217,-0.24213751982803444,29.82459075638126,-41.737267290754176,0.23339747486928647,11,-0.05500030517578125,-0.21250009536743164,-0.3912498950958252,-0.377500057220459,-0.039999961853027344,3,0.0003785097976138907,1.499996594028613,13.210000038146973,-3.0000317894270734,13.199999809265135,1.1224518394245253,13.164999961853027,0.0003785097976138907
8017,2004-11-19,13.164999961853027,13.244999885559082,13.095000267028807,13.244999885559082,425600.0,-0.003406515985162506,2.7499940395298825,5.333206179668129,59.51661614010902,63.2390994317536,0.05031558555236515,-0.19524346771850531,-0.3460069605630416,-0.4799493976170979,22.030603587646212,0.1499996185302752,0.2555889731757528,0.1364999294281013,-0.32914153138787405,0.6021413902440766,-0.09632080097988727,0.36932065983608986,-0.15292371062477272,22.22215494352165,-44.70387781578575,0.2328207304079878,11,0.07000017166137695,-0.16750001907348633,-0.377500057220459,-0.32000017166137695,0.010000228881837714,4,0.004177767211177352,1.2857194757540804,13.210000038146973,1.499996594028613,13.210000038146973,-3.0000317894270734,13.199999809265135,0.004177767211177352
8018,2004-11-22,13.25,13.289999961853027,13.154999732971193,13.225000381469727,677800.0,0.0064565163990328855,1.5714441416893394,-0.3124955296473786,66.45964204584159,63.572219439707595,-0.022993358337664915,-0.2580314943650741,-0.42764301563886953,-0.5603062734385791,22.73136070987737,0.13500022888183416,0.24304731085016762,0.19899997711181605,-0.26363081218211093,0.661630766405743,-0.03231541753514833,0.43031537175878043,-0.19813138915336026,75.60965397891637,5.665990129893373,0.23131539464696355,11,-0.014999866485595703,-0.252500057220459,-0.47500014305114746,-0.4050002098083496,0.055000305175779474,0,0.00754719860148878,2.7499940395298825,13.164999961853027,1.2857194757540804,13.210000038146973,1.499996594028613,13.210000038146973,0.00754719860148878
8019,2004-11-23,13.345000267028807,13.359999656677244,13.18000030517578,13.25,710000.0,0.007169831473872179,1.8800115967682456,3.800068665598464,62.105287109854636,63.72546071725169,-0.10733338515542457,-0.3210557723053693,-0.512303194513871,-0.6520597115129423,24.337891192120626,0.17999935150146484,0.2664044627771318,0.26325020790099884,-0.19122762193618748,0.7177280377381852,0.0360112929824048,0.4904891228195929,-0.25731853252561976,94.339839926297,26.610228839324378,0.22723891491859338,11,-0.09250020980834783,-0.3475003242492658,-0.5700004100799543,-0.5000004768371564,-0.09000015258788885,1,0.0037467358362217595,1.5714441416893394,13.25,2.7499940395298825,13.164999961853027,1.2857194757540804,13.210000038146973,0.0037467358362217595
8020,2004-11-24,13.380000114440918,13.4399995803833,13.300000190734865,13.300000190734865,612200.0,0.002622693646442631,-2.4999880790597873,0.8421020930582714,55.737726703151246,62.88835938055996,-0.12402201916101951,-0.32009235873453257,-0.5329580953109829,-0.6819795241533075,25.965103232490687,0.13999938964843572,0.25927520779937474,0.2650000572204583,-0.17352601922876154,0.7035261336696781,0.04573701899584748,0.48426309544506907,-0.2600865686468392,82.60881583821238,17.562799572448498,0.21926303822461019,11,-0.11250019073486328,-0.36750030517578125,-0.6050002574920654,-0.5350003242492676,-0.35500049591064453,2,-0.0037369350005385105,1.8800115967682456,13.345000267028807,1.5714441416893394,13.25,2.7499940395298825,13.164999961853027,-0.0037369350005385105
8021,2004-11-26,13.359999656677244,13.4399995803833,13.354999542236328,13.40999984741211,235600.0,-0.0014948025106582552,-1.8333147897957562,-0.625002980235117,69.74356416177827,63.15119249243971,-0.10398279136841992,-0.2615193754161993,-0.5062864299598697,-0.6528921350362307,27.980006042120014,0.08500003814697266,0.24926606528577544,0.21199960708617915,-0.1930913967765857,0.617090610948944,0.009454105154796721,0.4145451090175616,-0.20167578673245856,76.81157016569048,9.45494082462153,0.20254550193138277,11,-0.09249973297118963,-0.3474998474121076,-0.5849997997283918,-0.5149998664855939,-0.3599996566772443,4,-0.013847265770693173,-2.4999880790597873,13.380000114440918,1.8800115967682456,13.345000267028807,1.5714441416893394,13.25,-0.013847265770693173
8022,2004-11-29,13.21500015258789,13.399999618530273,13.15999984741211,13.399999618530273,504200.0,-0.010853256573018277,1.5945996102811544,3.699975204562229,52.94119447011376,62.11648573009565,0.018682465666719494,-0.07881884024218166,-0.35535714361057913,-0.5002751352249533,29.32873558983666,0.23999977111816406,0.2436925301362063,0.04050011634826589,-0.3014892024439444,0.3824894351404762,-0.13049454304784014,0.21149477574437192,0.22499942779541016,21.05279008445829,-42.81637551862278,0.17099465939610517,11,0.05249977111816406,-0.2025003433227539,-0.4400002956390381,-0.37000036239624023,-0.5550003051757812,0,-0.003405227073352113,-1.8333147897957562,13.359999656677244,-2.4999880790597873,13.380000114440918,1.8800115967682456,13.345000267028807,-0.003405227073352113
8023,2004-11-30,12.925000190734865,13.225000381469727,12.925000190734865,13.225000381469727,627200.0,-0.02194475660268791,-1.0000000000000118,1.621627333931305,38.13559801474003,59.29713432072231,0.3029128001201933,0.22881971843736082,-0.06251377183187046,-0.20610289740819177,29.79556576144905,0.3000001907348615,0.2154124231301644,-0.2532498359680151,-0.5816312559467498,0.07513158401071962,-0.41744054595738334,-0.08905912597864685,0.5149993896484357,0.0,-58.80071584056992,0.16419070998936744,11,0.257499694824217,0.08749961853027166,-0.15000033378601252,-0.08000040054321467,-0.18000030517578303,1,0.01934235948245555,1.5945996102811544,13.21500015258789,-1.8333147897957562,13.359999656677244,-2.4999880790597873,13.380000114440918,0.01934235948245555
8024,2004-12-01,13.09000015258789,13.095000267028807,12.949999809265135,13.0,714600.0,0.012765954307010663,1.899998092658746,-0.3000003178912385,46.5909025229027,57.33547465410497,0.1348493230646799,0.0979841833855648,-0.22204961165417458,-0.3656094237428835,30.20606292862119,0.17000007629394176,0.17387525101841206,-0.10674986839294398,-0.3593837403411104,0.14588400355522246,-0.2330668043670272,0.01956706758113924,0.3293994522094721,32.038865515095615,-23.732292073533323,0.1263169359740833,12,0.0924997329711914,-0.0775003433227539,-0.3150002956390381,-0.24500036239624023,-0.3900003433227557,2,0.01642476318423758,-1.0000000000000118,12.925000190734865,1.5945996102811544,13.21500015258789,-1.8333147897957562,13.359999656677244,0.01642476318423758
8025,2004-12-02,12.93000030517578,13.085000038146973,12.925000190734865,13.039999961853027,458800.0,-0.012223059247289614,-1.666666666666716,-1.2222163353537263,36.861325301120864,54.23242849662357,0.28044625512210963,0.2661147861175017,-0.05430245592043015,-0.1991545432288273,30.025339016295327,0.16499996185302557,0.1500600001718606,-0.2632497310638442,-0.5289615814130819,0.002462119285393527,-0.39610565623846306,-0.13039380588922533,0.46962332305908383,0.9708971586020215,-47.476152782287784,0.13285592517461878,12,0.25249958038330256,0.08249950408935725,-0.16500043869018377,-0.08500051498412908,-0.1649999618530238,3,0.02513532881627567,1.899998092658746,13.09000015258789,-1.0000000000000118,12.925000190734865,1.5945996102811544,13.21500015258789,0.02513532881627567
8026,2004-12-03,13.029999732971193,13.05500030517578,12.90999984741211,12.90999984741211,437200.0,0.007733907612932134,-1.4166766007835736,-1.0909114553982455,37.76977331357382,51.81611262700854,0.17011841278018913,0.15765929271019452,-0.14442690486184695,-0.2930897713239631,28.809743294911517,0.1450004577636701,0.12152714164608369,-0.15275030136108292,-0.4271389474477303,0.12163834472556445,-0.2899446244044057,-0.015555978317760122,0.35063895776367104,24.489784002398174,-16.715894501738205,0.13719432304332355,12,0.1449999809265119,-0.017499923706056464,-0.2649998664855975,-0.1849999427795428,-0.30999946594238637,4,-0.0003837386449262459,-1.666666666666716,12.93000030517578,1.899998092658746,13.09000015258789,-1.0000000000000118,12.925000190734865,-0.0003837386449262459
8027,2004-12-06,13.03499984741211,13.09000015258789,12.954999923706055,13.005000114440918,353000.0,0.0003837386449259128,-1.0769247698345743,0.249998013176609,44.53780839153554,49.380353332085654,0.16174805169688966,0.16588992357048582,-0.139451531304843,-0.2930527412277595,27.77642794458449,0.13500022888183594,0.08916726325347568,-0.15075016021728516,-0.4167590899865772,0.11525876955200687,-0.28375462510193117,-0.017745695332639144,0.3174005127233901,39.682472404042365,-2.8191838014179,0.13300446488464587,12,0.1399998664855957,-0.022500038146972656,-0.27500009536743164,-0.19000005722045898,-0.34000015258788885,0,-0.002685066959863258,-1.4166766007835736,13.029999732971193,-1.666666666666716,12.93000030517578,1.899998092658746,13.09000015258789,-0.002685066959863258
8028,2004-12-07,13.029999732971193,13.114999771118164,12.989999771118164,13.03499984741211,706800.0,-0.00038359144606425755,-1.941175150624376,-0.16667196490441355,42.67240954069081,47.22114471328967,0.14780228121559347,0.16933319295504567,-0.12255526218106993,-0.28267408452889065,26.663945178950442,0.125,0.05389506289872514,-0.14925026893615545,-0.42411430871349687,0.12561377084118597,-0.28668228882482616,-0.011818249047484741,0.29585659640090256,58.53655132630647,15.069126162123062,0.13743201988867076,12,0.1449999809265119,0.02750015258788885,-0.2749998569488543,-0.1849999427795428,-0.23499965667724787,1,-0.02839600100856743,-1.0769247698345743,13.03499984741211,-1.4166766007835736,13.029999732971193,-1.666666666666716,12.93000030517578,-0.02839600100856743
8029,2004-12-08,13.039999961853027,13.0649995803833,12.96500015258789,13.024999618530273,517200.0,0.0007674772898520477,2.0769253341549656,-3.000000000001066,42.67240954069064,45.769442806349595,0.1005632411909847,0.1542460492438451,-0.12013666661261979,-0.28782170162617504,25.39274890278511,0.09999942779541016,0.03372762437166443,-0.13100004196166992,-0.41243617383375586,0.15043608991041602,-0.271718107897712,0.009718023974372159,0.2609049786014701,63.4147135719536,17.468847694577775,0.14071806593604255,12,0.13499975204467773,0.024999618530273438,-0.2850000858306885,-0.19500017166137695,-0.11499977111816229,2,-0.02262270530344579,-1.941175150624376,13.029999732971193,-1.0769247698345743,13.03499984741211,-1.4166766007835736,13.029999732971193,-0.02262270530344579
8030,2004-12-09,12.994999885559082,13.045000076293945,12.949999809265135,13.039999961853027,602800.0,-0.0034509261062567465,2.454535996670893,-2.999936423167398,41.07883127798695,42.584472485928345,0.09522137005542675,0.19465583023208488,-0.059277267881192586,-0.23858059474985538,24.171206173948917,0.09500026702881037,-0.009068335646951198,-0.16675009727478063,-0.45889774775068304,0.12539755320112178,-0.31282392251273095,-0.020676272036830312,0.28245074931287206,41.463448673694394,-6.252247446695627,0.14607382523795107,12,0.15999984741210938,0.14499998092651367,-0.24000000953674316,-0.15000009536743164,-0.1350002288818377,3,-0.02270104493204117,2.0769253341549656,13.039999961853027,-1.941175150624376,13.029999732971193,-1.0769247698345743,13.03499984741211,-0.02270104493204117
8031,2004-12-10,13.020000457763672,13.085000038146973,12.899999618530273,12.994999885559082,538000.0,0.0019238609022516062,1.3871063010293547,-0.5555673292925868,43.8818796310529,41.57788194825491,0.018908424164871818,0.1564096393798362,-0.07295908639864912,-0.2573953226066532,22.680763365770183,0.18500041961669922,-0.04996599555608938,-0.128249549865723,-0.42039715859228366,0.16389805886083764,-0.27432335422900245,0.017824254497556424,0.2354031298606909,55.81430421745534,4.6725130171969695,0.14607380436328005,12,0.042499542236328125,0.14999914169311523,-0.2537503242492676,-0.17500066757202148,-0.19500064849853693,4,-0.019585261557257705,2.454535996670893,12.994999885559082,2.0769253341549656,13.039999961853027,-1.941175150624376,13.029999732971193,-0.019585261557257705
8032,2004-12-13,13.154999732971193,13.170000076293945,13.005000114440918,13.0600004196167,544200.0,0.01036860756230018,1.6399993896484375,3.799885561701387,46.153834273751784,42.4687970881451,-0.14024524798867333,0.00471917653790932,-0.1975777608880005,-0.3830456954793817,20.61259835556855,0.16499996185302734,-0.08074866192167462,0.017499732971193893,-0.2554856598332318,0.2904851257756196,-0.11899296343101895,0.15399242937340674,0.07197153712564308,94.4443267070748,44.480920430712224,0.1364926964022124,12,-0.11999988555908381,0.014999866485593927,-0.25374984741211115,-0.2925000190734881,-0.25500011444091975,0,-0.03306723487436647,1.3871063010293547,13.020000457763672,2.454535996670893,12.994999885559082,2.0769253341549656,13.039999961853027,-0.03306723487436647
8033,2004-12-14,13.170000076293945,13.199999809265135,13.074999809265135,13.135000228881836,450200.0,0.0011402769766049037,1.6315979681571848,0.36842210934205344,42.4242324158517,42.00583374291722,-0.13056823686691033,-0.010421689483774088,-0.2050329771006787,-0.38723762762012726,18.862079458190927,0.125,-0.12819123034368296,0.03225007057189977,-0.240850498623967,0.30535063976776655,-0.10430021402603451,0.16880035516983405,0.030813461677565712,90.00009536737153,43.76425469503877,0.13655028459793372,12,-0.12000036239624023,-4.76837158203125e-07,-0.24000024795532227,-0.30750036239624023,-0.2950000762939453,1,-0.03606684728307086,1.6399993896484375,13.154999732971193,1.3871063010293547,13.020000457763672,2.454535996670893,12.994999885559082,-0.03606684728307086
8034,2004-12-15,13.25,13.274999618530273,13.125,13.154999732971193,445000.0,0.006074405713182518,1.0689673316101367,2.7143051771116657,44.58332770400486,42.86383400990433,-0.2072834688310845,-0.09115734539885878,-0.28172185916900716,-0.45457684468591,17.201393489145094,0.14999961853027344,-0.1449655111314545,0.10974998474121023,-0.16664547811755703,0.3861454475999775,-0.028447746688172515,0.24794771617059297,-0.35000038146972656,93.33343505859375,49.5629181294315,0.1381977314293832,12,-0.16250038146972656,-0.08000040054321289,-0.32000017166137695,-0.3875002861022949,-0.39999961853027344,2,-0.034339616883475865,1.6315979681571848,13.170000076293945,1.6399993896484375,13.154999732971193,1.3871063010293547,13.020000457763672,-0.034339616883475865
8035,2004-12-16,13.255000114440918,13.279999732971193,13.170000076293945,13.25,645600.0,0.00037736712761637925,3.000034679474759,0.05263263564724287,45.56963757140495,43.73048559410779,-0.1802940475860506,-0.09761824865849889,-0.276675792333835,-0.4473174908395112,15.86231627272771,0.10999965667724787,-0.11865792576127987,0.112500095367432,-0.16700130871468843,0.3920014994495524,-0.027250606673629107,0.2522507974084931,-0.34750049591064425,93.42115499963566,51.60644281097191,0.13975070204106044,12,-0.16500043869018555,-0.08500051498413086,-0.3250002861022949,-0.3925004005432129,-0.3299999237060529,3,-0.024896259589355152,1.0689673316101367,13.25,1.6315979681571848,13.170000076293945,1.6399993896484375,13.154999732971193,-0.024896259589355152
8036,2004-12-17,13.21500015258789,13.28499984741211,13.154999732971193,13.220000267028807,1077400.0,-0.0030177262548227723,-1.0799859620211945,-0.9999999999996447,50.0,44.33739577282606,-0.1243709854439281,-0.06031696629103678,-0.22624254858171078,-0.39564522340804587,14.406289655320931,0.1300001144409162,-0.11609663780845558,0.0722501277923584,-0.20751431538905507,0.35201457097377187,-0.06763209379834834,0.21213234938306513,-0.29260052947998005,75.00008514957374,29.29676333190227,0.1398822215907068,12,-0.12250041961669922,-0.045000553131103516,-0.2850003242492676,-0.35250043869018555,-0.1450004577636701,4,-0.02686345000466206,3.000034679474759,13.255000114440918,1.0689673316101367,13.25,1.6315979681571848,13.170000076293945,-0.02686345000466206
8037,2004-12-20,13.220000267028807,13.30500030517578,13.130000114440918,13.239999771118164,633200.0,0.0003783665821552873,1.333326975528842,3.9998092695039698,68.55346213733375,47.21306828356417,-0.11216434047098822,-0.0642810484828562,-0.22198687659443372,-0.38994315283516734,13.293892038510702,0.1750001907348615,-0.08324525477597966,0.07450022697448588,-0.20725927143111988,0.35625972538009165,-0.066379522228317,0.21537997617728877,-0.27584463046264496,63.04354135827809,11.081563994774044,0.1408797492028029,12,-0.11750030517577947,-0.05000066757201971,-0.2550001144409162,-0.3450002670288068,-0.21500015258788885,0,-0.0298790052787532,-1.0799859620211945,13.21500015258789,3.000034679474759,13.255000114440918,1.0689673316101367,13.25,-0.0298790052787532
8038,2004-12-21,13.350000381469727,13.375,13.1899995803833,13.1899995803833,727800.0,0.009833593934573948,-1.3124936670382004,-8.000238424490252,67.10527306448091,49.92783089731864,-0.2145622973025798,-0.19647883013054823,-0.3434475955872731,-0.510771553460124,12.06631356661496,0.18500041961669922,-0.05351575885458715,0.19950032234191895,-0.09339632376172169,0.4923969684455596,0.05305199929009774,0.34594864539374015,-0.37697717141479536,90.00015258789062,34.050822154823976,0.1464483230518204,12,-0.21250057220458984,-0.18000078201293945,-0.3462505340576172,-0.4400005340576172,-0.3900003433227539,1,-0.033707921354374615,1.333326975528842,13.220000267028807,-1.0799859620211945,13.21500015258789,3.000034679474759,13.255000114440918,-0.033707921354374615
8039,2004-12-22,13.395000457763672,13.475000381469727,13.3149995803833,13.3149995803833,613200.0,0.0033707921354375614,-2.999976158403567,0.5000029802173175,86.04649787382552,54.92423829685627,-0.2278731596623551,-0.2503779624624798,-0.38243311218717935,-0.5484805359426375,10.652753692700436,0.16000080108642578,-0.033906133783798253,0.2420003890991218,-0.05863760908579252,0.5426383872840361,0.09168139000666464,0.39231938819157897,-0.3817795687142329,76.8116342648006,13.333380698466215,0.1503189990924576,12,-0.20750045776367188,-0.20750045776367188,-0.33375048637390137,-0.46500062942504883,-0.32000064849853693,2,-0.038820488241363416,-1.3124936670382004,13.350000381469727,1.333326975528842,13.220000267028807,-1.0799859620211945,13.21500015258789,-0.038820488241363416
8040,2004-12-23,13.329999923706055,13.404999732971193,13.265000343322756,13.375,380200.0,-0.004852596628314609,1.6666666666665764,-0.5624947846507802,74.59011651994197,58.33626461784394,-0.1233244143019494,-0.19954621910923898,-0.3046345852886727,-0.478728268686746,8.630390812921037,0.1399993896484375,-0.010899004052919992,0.17949986457824707,-0.1139353807570096,0.47293510991350374,0.03278224191061874,0.3262174872458754,-0.2613654955661815,57.9709143379985,-10.007889201565085,0.14671762266762814,12,-0.08999967575073242,-0.1424999237060547,-0.2537500858306885,-0.40000009536743164,-0.1700000762939453,3,-0.03600896811579857,-2.999976158403567,13.395000457763672,-1.3124936670382004,13.350000381469727,1.333326975528842,13.220000267028807,-0.03600896811579857
8041,2004-12-27,13.175000190734865,13.375,13.145000457763672,13.324999809265135,554600.0,-0.01162788701112727,-1.1904813805631245,3.333319204848817,59.21053457126778,59.78700909534572,0.06255226555738247,-0.062311557944179086,-0.14143671414030656,-0.31967020272724334,6.157687465013694,0.22999954223632812,0.009589443108108497,0.03375010490417729,-0.24307174173103085,0.31057195153938544,-0.10466081841342678,0.17216102822178136,-0.05760184819540903,13.043490279440695,-56.09743071232118,0.13841092331760396,12,0.09999990463256658,0.012499809265134942,-0.09875035285949885,-0.245000362396242,-0.19000053405762074,0,-0.018975331793604777,1.6666666666665764,13.329999923706055,-2.999976158403567,13.395000457763672,-1.3124936670382004,13.350000381469727,-0.018975331793604777
8042,2004-12-28,13.170000076293945,13.28499984741211,13.085000038146973,13.18000030517578,617600.0,-0.0003795153220897962,-1.2222163353537066,0.06666836209197503,59.210534571267495,61.652153779280795,0.07811899161620062,-0.06414430492039536,-0.13102895325706854,-0.3071666903098009,5.299588797015731,0.19999980926513672,0.038226179433170415,0.030999994277953746,-0.24402357578970957,0.30602356434561706,-0.10651179075587791,0.1685117793117854,0.30500030517578125,21.79486238980792,-46.67621211984277,0.13751178503383135,12,0.1100001335144043,0.017499923706054688,-0.0937502384185791,-0.24000024795532227,-0.18000030517578125,1,-0.0075930433477920944,-1.1904813805631245,13.175000190734865,1.6666666666665764,13.329999923706055,-2.999976158403567,13.395000457763672,-0.0075930433477920944
8043,2004-12-29,13.175000190734865,13.1899995803833,13.095000267028807,13.170000076293945,483000.0,0.0003796594086524774,4.4287037793946356,-0.5000000000002665,58.94039986054911,63.247384018896824,0.08258771247143493,-0.05212732824660904,-0.1285175367402811,-0.3064742113938159,5.426924405941868,0.09499931335449396,0.06316181292004686,0.023500108718874202,-0.23264762159975128,0.2796478390374997,-0.10457375644043765,0.15157397387818605,0.29220018386840607,23.07694188705128,-44.13212244489766,0.12807386515931254,12,0.10500001907348455,0.012499809265134942,-0.0587501525878924,-0.245000362396242,0.014999389648435724,2,-0.012903231410463123,-1.2222163353537066,13.170000076293945,-1.1904813805631245,13.175000190734865,1.6666666666665764,13.329999923706055,-0.012903231410463123
8044,2004-12-30,13.30500030517578,13.30500030517578,13.119999885559082,13.119999885559082,521000.0,0.00986718121889174,1.000000000000019,36.999237077995275,68.45238162816962,65.78991113631511,-0.04334872799677392,-0.17412160568180468,-0.24531089590196054,-0.42988815825130366,5.66412083993159,0.18500041961669744,0.07986976880753005,0.14275021553039302,-0.1204784054178063,0.40597883647859234,0.011135905056294249,0.2743645260044918,0.15455606269836508,68.75014901175311,-1.6446944320418453,0.13161431047409966,12,-0.025000095367429864,-0.11750030517577947,-0.18875026702880682,-0.3750004768371564,-0.125,3,-0.025930120940666046,4.4287037793946356,13.175000190734865,-1.2222163353537066,13.170000076293945,-1.1904813805631245,13.175000190734865,-0.025930120940666046
8045,2004-12-31,13.255000114440918,13.28499984741211,13.1850004196167,13.260000228881836,320200.0,-0.0037579999690350308,2.6363857051204245,-0.027027584322661058,63.58378380166242,67.29922044761094,0.00743313644483834,-0.10384924238491422,-0.18418575728689923,-0.37328618704354355,5.7643643135899625,0.11999988555908025,0.10061292311418057,0.07650003433227504,-0.16564197212029796,0.31864204078484804,-0.044570968894010576,0.19757103755856065,0.19706512683868382,58.62072367447474,-13.055895389869441,0.12107100322628632,12,0.02500009536743164,-0.06750011444091797,-0.13000011444091797,-0.3250002861022949,-0.03499984741211115,4,-0.013579804120837258,1.000000000000019,13.30500030517578,4.4287037793946356,13.175000190734865,-1.2222163353537066,13.170000076293945,-0.013579804120837258
8046,2005-01-03,13.024999618530273,13.335000038146973,13.0,13.335000038146973,906400.0,-0.017351979926432892,1.1612876431663175,61.99866488651536,43.22917442767226,64.485410702093,0.2320503081804013,0.13255353969136152,0.05223978833346443,-0.13675678140793934,5.843297075568707,0.33500003814697266,0.10763281529377444,-0.15325045585632324,-0.3960474718658098,0.08954656015316331,-0.2746489638610665,-0.031851947851579965,0.4197243186866757,7.462571845829312,-58.800437526353896,0.12139850800474342,1,0.21250057220458984,0.16250038146972656,0.11500024795532227,-0.07999992370605469,0.1750001907348615,0,0.010364701177401514,2.6363857051204245,13.255000114440918,1.000000000000019,13.30500030517578,4.4287037793946356,13.175000190734865,0.010364701177401514
8047,2005-01-04,13.0,13.135000228881836,12.975000381469727,13.100000381469727,889800.0,-0.0019193565652552147,-1.1333367241839707,0.32258143906183184,41.237120497089784,61.61117152793844,0.24871622059673726,0.16316201552953302,0.08334523613372902,-0.10506784444858752,6.225591991518162,0.15999984741210938,0.11177514359238039,-0.1765000820159912,-0.424101446349626,0.07110128231764357,-0.3003007641828077,-0.05269939984917471,0.4269349797282711,6.944345103275079,-53.98972325376768,0.12380068216681736,1,0.22500038146972656,0.1875,0.1399998664855957,-0.05500030517578125,0.25500011444091797,1,-0.0011538725632889157,1.1612876431663175,13.024999618530273,2.6363857051204245,13.255000114440918,1.000000000000019,13.30500030517578,-0.0011538725632889157
8048,2005-01-05,12.65999984741211,12.869999885559082,12.645000457763672,12.869999885559082,1455400.0,-0.026153857891376253,1.142851304035858,2.0999923706345727,26.016282225237376,54.94114756698419,0.5370201801673105,0.49963814905416903,0.42756053353472545,0.23891409306796518,7.382876472847992,0.3549995422363281,0.10318962704551105,-0.4980002403259274,-0.8319308078031327,-0.1640696728487221,-0.6649655240645309,-0.33103495658732385,0.7398190564206484,2.173825908720873,-52.4039120838672,0.16696528373860295,1,0.36500024795532227,0.40000057220458984,0.48000001907348633,0.2849998474121094,0.5650005340576172,2,0.026066344998693758,-1.1333367241839707,13.0,1.1612876431663175,13.024999618530273,2.6363857051204245,13.255000114440918,0.026066344998693758
8049,2005-01-06,12.744999885559082,12.744999885559082,12.645000457763672,12.744999885559082,714600.0,0.006714063125707437,1.0,-0.0,30.534362815185332,50.046063822011234,0.39126715168584525,0.4125562483957701,0.3501069306085878,0.15755235196678896,8.429521388279676,0.09999942779541016,0.07608812295991285,-0.39825019836425746,-0.7771584912669702,-0.019341905461544684,-0.587704344815613,-0.20879605191290196,0.5944335425881491,14.49267950856718,-33.71872381964264,0.18945414645135614,1,0.2650003433227539,0.3150005340576172,0.35249996185302734,0.19999980926513672,0.625,3,0.034915629566103945,1.142851304035858,12.65999984741211,-1.1333367241839707,13.0,1.1612876431663175,13.024999618530273,0.034915629566103945
8050,2005-01-07,12.699999809265135,12.800000190734865,12.65999984741211,12.739999771118164,492200.0,-0.0035308024086320167,-1.333341280626912,-100.0,30.41826005037416,46.84692220857862,0.37716686162954893,0.45779381578091893,0.40276967759187343,0.2076425320750399,9.275735478782853,0.14000034332275568,0.03721996198697042,-0.4285002708435073,-0.8520457151121601,-0.004954826574854465,-0.6402729929778346,-0.21672754870917998,0.5838789812514111,7.970925354898108,-35.32957632977145,0.2117727221343268,1,0.2900004386901873,0.3600006103515643,0.39750003814697443,0.2449998855590838,0.6750001907348651,4,0.037795315206262226,1.0,12.744999885559082,1.142851304035858,12.65999984741211,-1.1333367241839707,13.0,0.037795315206262226
8051,2005-01-10,12.765000343322756,12.8100004196167,12.649999618530273,12.704999923706055,542400.0,0.005118152364868678,1.1333358764551424,-1.5000119209403016,33.45457118007167,43.985148498445746,0.2770237130968667,0.39285149296464184,0.34682869366307933,0.1460860213443187,9.834160176380651,0.16000080108642578,-0.02063972224293309,-0.350749731063841,-0.8024633498510276,0.10096388772334564,-0.5766065404574352,-0.12489292167024679,0.46776818057356095,24.489784002398174,-15.639468036953794,0.2258568093935934,1,0.22499990463256658,0.29500007629394354,0.3324995040893537,0.17999935150146307,0.6549997329711896,0,0.035644333056681576,-1.333341280626912,12.699999809265135,1.0,12.744999885559082,1.142851304035858,12.65999984741211,0.035644333056681576
8052,2005-01-11,12.720000267028807,12.779999732971193,12.635000228881836,12.779999732971193,501800.0,-0.0035252702768228117,3.833359824522137,-0.9999841055392492,25.58142629549819,40.27859588010675,0.28103199817909363,0.42540214633468487,0.4010357527059458,0.19590013308506293,11.105888364713584,0.14499950408935725,-0.06935343009416073,-0.3739998340606707,-0.8584595583539052,0.11045989023256375,-0.616229696207288,-0.13176997191405349,0.46574681157689746,36.17028184160791,2.2523135445639326,0.24222986214661762,1,0.2649998664855975,0.33500003814697443,0.3737494945526141,0.22499942779541193,0.6349992752075213,1,0.03773581227671219,1.1333358764551424,12.765000343322756,-1.333341280626912,12.699999809265135,1.0,12.744999885559082,0.03773581227671219
8053,2005-01-12,12.69499969482422,12.71500015258789,12.574999809265135,12.635000228881836,366800.0,-0.0019654537484082857,1.7999961853173219,-0.9999999999999704,22.440966167903554,35.16621638452163,0.25790566834779405,0.43531090068313105,0.4298233711140611,0.22458037870049097,12.423374797324103,0.14500045776367188,-0.10102308056463194,-0.3752503871917714,-0.8896687866426749,0.1391680122591321,-0.6324595869172231,-0.11804118746631964,0.4356726988090962,51.06364846438656,21.63903751374749,0.2572091997254517,1,0.26000022888183416,0.3300004005432111,0.39875006675720037,0.24999999999999822,0.4250001907348615,2,0.04411188917515374,3.833359824522137,12.720000267028807,1.1333358764551424,12.765000343322756,-1.333341280626912,12.699999809265135,0.04411188917515374
8054,2005-01-13,12.795000076293945,12.880000114440918,12.649999618530273,12.649999618530273,415600.0,0.007877147213362745,-2.172410617979006,2.416695806974529,29.501956307905473,31.37934666299309,0.0871149338457009,0.31565931321073215,0.3390410631386551,0.1299163827195251,12.826936888398244,0.23000049591064453,-0.13298119037509792,-0.25250000953674245,-0.7736477635426837,0.2686477444691988,-0.5130738865397131,0.00807386746622818,0.2689916072151899,72.1311629186784,44.40414056199788,0.2605738770029703,1,0.15999984741210938,0.23000001907348633,0.32124972343444824,0.14999961853027344,0.0,3,0.03360690133738009,1.7999961853173219,12.69499969482422,3.833359824522137,12.720000267028807,1.1333358764551424,12.765000343322756,0.03360690133738009
8055,2005-01-14,12.925000190734865,12.93000030517578,12.774999618530273,12.78499984741211,286800.0,0.010160227719089976,1.0666679382275965,0.9655165609955135,40.23439479056464,31.04659336998113,-0.10573788472592938,0.16829752018250055,0.21093308228719287,0.004146718110952463,13.09443325454002,0.15500068664550604,-0.16483875026214534,-0.10599989891051997,-0.6203377209473917,0.40833792312635175,-0.36316880992895584,0.1511690121079159,0.08031246786499047,98.59151902644864,66.15651531388554,0.25716891101843553,1,-0.07000017166137873,0.09999990463256658,0.19499945640563787,0.019999504089353692,-0.010000228881837714,4,0.034429376267492096,-2.172410617979006,12.795000076293945,1.7999961853173219,12.69499969482422,3.833359824522137,12.720000267028807,0.034429376267492096
8056,2005-01-18,12.859999656677244,12.920000076293945,12.75,12.920000076293945,573400.0,-0.005029054785176346,4.666629579591512,-0.42857337484077807,38.43284617766057,30.735007334488998,-0.07443120500403033,0.21643541695100588,0.26937235606012777,0.0715257920362955,13.553630919881925,0.17500019073486506,-0.22288992172781974,-0.1532504081726085,-0.6653492852207492,0.35884846887553223,-0.40929984669667974,0.10279903035146276,0.09367546000244431,80.28153501054413,44.57973212833201,0.25604943852407047,1,-0.10749959945678711,0.16500043869018732,0.28750014305114924,0.08500003814697443,0.09000015258789062,1,0.04004668406467293,1.0666679382275965,12.925000190734865,-2.172410617979006,12.795000076293945,1.7999961853173219,12.69499969482422,0.04004668406467293
8057,2005-01-19,12.824999809265135,12.880000114440918,12.795000076293945,12.880000114440918,276200.0,-0.0027216056256996746,2.0908933277847135,0.9166653421282708,37.226289058801825,31.980563649329493,-0.07472367872364671,0.23223218898011844,0.3058119923438891,0.10672891072707635,14.25322855763321,0.08500003814697266,-0.27856353859509575,-0.1685002326965357,-0.6774839939815678,0.3404835285884964,-0.42299211333905085,0.08599164794597947,0.10500049591064453,70.42243683595481,31.75536914220266,0.2544918806425159,1,-0.07249975204467773,0.2000002861022967,0.2912499904632586,0.11999988555908381,0.20499992370605824,2,0.046393783694169466,4.666629579591512,12.859999656677244,1.0666679382275965,12.925000190734865,-2.172410617979006,12.795000076293945,0.046393783694169466
8058,2005-01-20,12.899999618530273,12.960000038146973,12.75,12.760000228881836,434000.0,0.0058479384312315474,-1.625002980235081,-2.5454293244554593,34.60076293803685,32.43238588520188,-0.12527315404735972,0.1283726149355484,0.22718916342787665,0.03245039419375928,14.257216170063197,0.21000003814697266,-0.29617910435946193,-0.07100038528442454,-0.552681876843776,0.41068110627492693,-0.3118411310640994,0.1698403604952503,-0.3249998092651385,80.64505212899812,43.89203133922406,0.24084074577967543,1,-0.13249969482421875,0.1250004768371582,0.2025001049041748,0.05500030517578125,0.07500076293945312,3,0.035271312958216505,2.0908933277847135,12.824999809265135,4.666629579591512,12.859999656677244,1.0666679382275965,12.925000190734865,0.035271312958216505
8059,2005-01-21,12.875,12.975000381469727,12.850000381469727,12.875,541000.0,-0.001937954982135226,-4.0000762951094835,0.0,35.27133473550374,32.97161640577183,-0.08928279273504991,0.11849283931317878,0.24674985682998418,0.058113094170867186,13.551721450384143,0.125,-0.31202509589386906,-0.06999998092651438,-0.5096171885075105,0.3696172266544817,-0.2898085847170133,0.14980862286398455,-0.2923001861572274,55.55546136565931,20.677583042432225,0.21980860379049844,1,-0.09999990463256836,0.15000009536743164,0.2349996566772461,0.13749980926513672,0.17500019073486506,4,0.01902911732497725,-1.625002980235081,12.899999618530273,2.0908933277847135,12.824999809265135,4.666629579591512,12.859999656677244,0.01902911732497725
8060,2005-01-24,12.850000381469727,12.989999771118164,12.8149995803833,12.854999542236328,581600.0,-0.0019417179440989196,-3.6666242815726564,-100.0,41.93552640137267,33.91394476369417,-0.04555898590537133,0.11139982297496331,0.2667138493562966,0.0815614231584103,13.342355962782037,0.17500019073486328,-0.2767877219534327,-0.0709996223449707,-0.47291100656465446,0.33091176187471305,-0.2719553144548126,0.12995606976487117,-0.2516085449218757,41.66686534900539,3.183942468673706,0.2009556921098418,1,-0.06750059127807617,0.17499971389770508,0.2787492275238037,0.16249942779541016,0.4200000762939453,0,-0.004280179264048445,-4.0000762951094835,12.875,-1.625002980235081,12.899999618530273,2.0908933277847135,12.824999809265135,-0.004280179264048445
8061,2005-01-25,12.925000190734865,13.020000457763672,12.890000343322756,12.925000190734865,589600.0,0.005836560859040274,-2.7143051771116657,-0.0,46.69604708709529,36.26001374053829,-0.10669628662848751,0.017613374225781797,0.1838999344709702,0.005510533155696606,14.018618669702551,0.1700000762939453,-0.24898945891734137,0.01650018692016708,-0.36729129159949636,0.4002916654398305,-0.17539555233966553,0.2083959261799997,-0.30311187811279616,64.81477556902537,21.419491778300667,0.19189573925983175,1,-0.12750005722046076,0.09999990463256658,0.2049994468688947,0.08749961853027166,0.41499996185302557,1,-0.0007737120877573389,-3.6666242815726564,12.850000381469727,-4.0000762951094835,12.875,-1.625002980235081,12.899999618530273,-0.0007737120877573389
8062,2005-01-26,13.06999969482422,13.149999618530273,12.914999961853027,12.954999923706055,584600.0,0.01121853013149643,-1.4102566610587268,100.0,71.80849013150532,41.74529418093849,-0.21995824330740987,-0.14257176286016993,0.030031090508634506,-0.1405059178894863,14.702476107116338,0.2349996566772461,-0.2117021482710122,0.16649971008300923,-0.20536766261019146,0.5383670827762099,-0.019433976263590225,0.3524333964296087,-0.41626241059082325,80.00000000000045,30.09377070971444,0.18593368634659993,1,-0.1700000762939471,-0.044999599456788886,0.06124997138976873,-0.05749988555908381,0.4750003814697248,2,-0.0091813227514157,-2.7143051771116657,12.925000190734865,-3.6666242815726564,12.850000381469727,-4.0000762951094835,12.875,-0.0091813227514157
8063,2005-01-27,13.005000114440918,13.125,12.960000038146973,13.119999885559082,396400.0,-0.004973189127849942,1.6399993896484375,-0.9999999999999846,64.13044605002621,45.59290415228523,-0.11886010773761235,-0.09587683013160486,0.09183193500689768,-0.07794943606420901,15.423290050203613,0.16499996185302734,-0.1820907711575881,0.1100001335144043,-0.24303193356277575,0.46303220059158434,-0.06651590002418573,0.2865161670529943,-0.3016365967778327,56.71657087222758,2.2344841778106144,0.1765160335385902,1,-0.05500030517578125,0.019999980926513672,0.13124966621398926,0.00749969482421875,0.6899995803833026,3,0.0019223082130168656,-1.4102566610587268,13.06999969482422,-2.7143051771116657,12.925000190734865,-3.6666242815726564,12.850000381469727,0.0019223082130168656
8064,2005-01-28,12.960000038146973,13.045000076293945,12.824999809265135,13.045000076293945,733400.0,-0.003460213448516325,4.176474548126914,0.7391322375731842,64.13044605002634,48.248020958892084,-0.053633554734005884,-0.08226638220975602,0.1319160972736757,-0.037515168071688976,15.818689700467631,0.22000026702881037,-0.13683340913172337,0.0822500705718987,-0.21587522070480247,0.3803753618485999,-0.06681257506645188,0.2313127162102493,-0.2119729103971686,43.283713806640414,-16.37609367577121,0.14906264563835026,1,-0.010000228881835938,0.06500005722045898,0.19374966621398926,0.05249977111816406,0.7049999237060547,4,0.0011574338949538188,1.6399993896484375,13.005000114440918,-1.4102566610587268,13.06999969482422,-2.7143051771116657,12.925000190734865,0.0011574338949538188
8065,2005-01-31,13.074999809265135,13.164999961853027,12.954999923706055,13.050000190734865,464800.0,0.008873439103369352,1.0487816224564799,-0.2941130271852739,65.97936522606,51.30874529760313,-0.16217243727219,-0.22286938055702343,0.012912977428461758,-0.1524665952394404,16.247729836460724,0.21000003814697266,-0.07906767255352065,0.20624985694885112,-0.052143395127233205,0.46464310902493544,0.07705323091080984,0.3354464829868924,-0.28677543243728465,73.52937876560901,9.031636321593865,0.12919662603804205,1,-0.11749982833862127,-0.08500003814697088,0.11250019073486506,-0.04499959945678533,0.4049997329711932,0,-0.0019120167414882205,4.176474548126914,12.960000038146973,1.6399993896484375,13.005000114440918,-1.4102566610587268,13.06999969482422,-0.0019120167414882205
8066,2005-02-01,13.15999984741211,13.175000190734865,13.050000190734865,13.074999809265135,315000.0,0.0065009590353295454,1.1738993423834403,3.4000534065771926,71.78217307596066,55.14828796617633,-0.2236627474883548,-0.31330002526030754,-0.07518524195433329,-0.23532680660027339,16.535706379249074,0.125,-0.03329862965921393,0.2844998836517334,0.002908583874312143,0.5660911834291547,0.14370423376302277,0.425295533540444,-0.33500003814697443,95.71419229322954,26.491716923167118,0.1407956498887108,2,-0.19749975204467773,-0.18499994277954102,0.05375027656555176,-0.12999963760375977,0.3900003433227557,1,0.008358709090197536,1.0487816224564799,13.074999809265135,4.176474548126914,12.960000038146973,1.6399993896484375,13.005000114440918,0.008358709090197536
8067,2005-02-02,12.984999656677244,13.149999618530273,12.9350004196167,13.149999618530273,605200.0,-0.013297886988142937,1.606051498424992,-1.9411751506243562,62.50001027667243,58.248204337135846,-0.026350869226657636,-0.14701898242168276,0.09607008116218729,-0.05966169290498158,16.61730434893802,0.22499942779541016,-0.017088575431484898,0.11024971008300533,-0.17002217247854645,0.3905215926445571,-0.02988623119777145,0.2503856513637821,-0.11099979400634652,45.714192293229544,-24.739264190648484,0.14013594128077628,2,0.010000228881837714,-0.02999973297118963,0.2462503910064715,0.04500055313110529,0.4800004959106463,2,0.02733927649571366,1.1738993423834403,13.15999984741211,1.0487816224564799,13.074999809265135,4.176474548126914,12.960000038146973,0.02733927649571366
8068,2005-02-03,12.989999771118164,13.050000190734865,12.94499969482422,13.015000343322756,449200.0,0.00038506850774910895,1.2105305425888848,0.15151865445193527,59.15492705501397,60.90193681708143,-0.019268143246648606,-0.1328394653673115,0.08456576528848814,-0.06340221076581543,15.042933892501154,0.10500049591064453,0.009091416599558144,0.09874982833862234,-0.1667560356886444,0.36425569236588906,-0.03400310367501014,0.2315027603522548,-0.07385986251831156,47.14279486215337,-22.144270185485645,0.13275293201363295,2,0.005000114440917969,-0.034999847412109375,0.24375033378601074,0.04000043869018555,0.6900005340576154,3,0.042725197456104924,1.606051498424992,12.984999656677244,1.1738993423834403,13.15999984741211,1.0487816224564799,13.074999809265135,0.042725197456104924
8069,2005-02-04,13.1899995803833,13.19499969482422,12.949999809265135,12.949999809265135,627400.0,0.015396444402548282,-1.0416676600783596,-9.599771123402022,61.67399918664464,63.09510045988943,-0.18985115928077256,-0.3138846881606998,-0.12281094380850277,-0.2580925550007258,13.506907243296752,0.24499988555908558,0.04755316738086712,0.2764996528625492,-0.011068923313212409,0.5640682290383108,0.1327153647746684,0.42028394095043,-0.014999389648435724,98.07687370015596,31.154222939013366,0.14378428808788063,2,-0.17999982833862305,-0.2349996566772461,0.04375052452087402,-0.15999937057495117,0.44500064849853516,4,0.03828659063734752,1.2105305425888848,12.989999771118164,1.606051498424992,12.984999656677244,1.1738993423834403,13.15999984741211,0.03828659063734752
8070,2005-02-07,13.18000030517578,13.234999656677244,13.149999618530273,13.1899995803833,531200.0,-0.0007580951876899888,-1.4285500197544485,-0.041663686431592815,64.81488513049906,65.10830468693429,-0.14317503235668028,-0.2804605335125476,-0.1215851788979041,-0.24111151401619324,12.404118388990405,0.08500003814697088,0.08636445917124291,0.242500352859496,-0.05011926209236606,0.5351199678113581,0.09619054538356409,0.3888101603354279,-0.23000049591064453,81.66683620919842,15.755123102566401,0.1463098074759311,2,-0.15000057220458984,-0.2250003814697248,0.05374979972839533,-0.15000009536742986,0.41499996185302734,0,0.03679815215837201,-1.0416676600783596,13.1899995803833,1.2105305425888848,12.989999771118164,1.606051498424992,12.984999656677244,0.03679815215837201
8071,2005-02-08,13.220000267028807,13.225000381469727,13.145000457763672,13.18000030517578,351400.0,0.0030348984011268065,2.1999847412689175,-4.000286123032193,68.20283343089824,64.70767616464461,-0.15302031482840484,-0.3000067756216449,-0.16942996559355805,-0.27765834403906986,11.182092354407287,0.07999992370605469,0.12933983939472427,0.2597503185272192,-0.046817679146991864,0.5663183162014302,0.10646631969011366,0.4130343173643247,-0.2700004577636719,95.00019073534833,28.433868923705575,0.1532839988371053,2,-0.1900005340576172,-0.26500034332275213,0.013749837875367987,-0.1900000572204572,0.3849992752075213,1,0.019667115730396034,-1.4285500197544485,13.18000030517578,-1.0416676600783596,13.1899995803833,1.2105305425888848,12.989999771118164,0.019667115730396034
8072,2005-02-09,13.199999809265135,13.234999656677244,13.135000228881836,13.210000038146973,484600.0,-0.0015128939001275432,2.3333439298090837,-0.2500059604702063,64.5631467985639,64.75575402559325,-0.12587743149569874,-0.2552910616156723,-0.1529940004611614,-0.2538868266280083,9.794771471415459,0.09999942779540838,0.16414373979731778,0.21574988365173198,-0.08675329073836657,0.5182530580418305,0.06449829645668181,0.36700147084678214,-0.24430000305175703,87.93108551171196,22.189506366123823,0.15125158719504966,2,-0.1700000762939453,-0.2950000762939453,0.012500286102296698,-0.16999959945678533,0.44500064849853693,2,0.026515180797507476,2.1999847412689175,13.220000267028807,-1.4285500197544485,13.18000030517578,-1.0416676600783596,13.1899995803833,0.026515180797507476
8073,2005-02-10,13.255000114440918,13.255000114440918,13.175000190734865,13.225000381469727,369400.0,0.004166689846251126,4.333375719235664,-2.999904634750564,67.92455885753238,65.17732211531614,-0.15833667513646787,-0.280571482124083,-0.20164418614420754,-0.3046781259516891,8.092311818502887,0.07999992370605291,0.19127668370048845,0.2427501678466797,-0.050551815993372884,0.5360521516867323,0.0960991759266534,0.389401159766706,-0.2937143112182632,100.0,31.607991023180077,0.1466509919200265,2,-0.15999984741210938,-0.3400001525878906,-0.04874992370605469,-0.22499990463256836,0.3850002288818377,3,0.015843080824886835,2.3333439298090837,13.199999809265135,2.1999847412689175,13.220000267028807,-1.4285500197544485,13.18000030517578,0.015843080824886835
8074,2005-02-11,13.225000381469727,13.274999618530273,13.18000030517578,13.229999542236328,295600.0,-0.002263276704049799,1.0000000000000373,-0.16664017547763613,67.60565650487297,65.35802114629536,-0.09699341655973903,-0.22841649719827828,-0.17083126324215314,-0.27028175316976544,7.653092614941445,0.09499931335449396,0.17804776024729208,0.19125041961669886,-0.09801142987468658,0.4805122691080843,0.04661949487100614,0.3358813443623916,-0.25196600579834083,64.28610354223433,-7.177198576173808,0.14463092474569314,2,-0.12000036239624023,-0.3000006675720215,-0.18250012397766113,-0.19500017166137695,0.23999977111816406,4,0.03440453010070077,4.333375719235664,13.255000114440918,2.3333439298090837,13.199999809265135,2.1999847412689175,13.220000267028807,0.03440453010070077
8075,2005-02-14,13.369999885559082,13.369999885559082,13.199999809265135,13.270000457763672,317400.0,0.010964045361580688,2.4000209809550506,-20.003243037008776,69.60353977541965,65.11595077956858,-0.2187504692082758,-0.3566542315446384,-0.30815784182312633,-0.4080009232597632,7.7540427732359145,0.1700000762939471,0.18318999413170722,0.31399993896484446,-0.006782080979343519,0.6347819589090324,0.15360892899274958,0.47439094893693934,-0.37884759531616297,100.0,26.551623024100593,0.16039100997209413,2,-0.2174997329711914,-0.39750003814697266,-0.33499956130981445,-0.3399996757507324,0.1099996566772461,0,0.01982051949072794,1.0000000000000373,13.225000381469727,4.333375719235664,13.255000114440918,2.3333439298090837,13.199999809265135,0.01982051949072794
8076,2005-02-15,13.375,13.53499984741211,13.345000267028807,13.375,448800.0,0.0003739801408912946,-5.333375719235466,0.0,65.32666495420419,65.43002352151656,-0.21237954269201964,-0.33844586033253776,-0.3084925035498678,-0.4052185442640237,8.02494725454566,0.18999958038330256,0.19369730995938994,0.2932500362396233,-0.04356598358870123,0.6300660560679479,0.12484202632546015,0.46165804615378647,-0.35353990213178754,60.0,-12.098336384689986,0.16840800991416233,2,-0.13500022888183594,-0.32000017166137695,-0.34999966621398926,-0.3449997901916504,0.04500007629394531,1,0.016448618095611822,2.4000209809550506,13.369999885559082,1.0000000000000373,13.225000381469727,4.333375719235664,13.255000114440918,0.016448618095611822
8077,2005-02-16,13.420000076293945,13.420000076293945,13.270000457763672,13.350000381469727,414800.0,0.003364491685528659,3.285722070844687,100.0,71.28206181573812,66.77748293937479,-0.21141865682311511,-0.35477390467760195,-0.348369224077981,-0.4421752820333982,8.08651227221075,0.14999961853027344,0.19533442766040743,0.3085000991821296,-0.037805251071894475,0.6548054494361537,0.13534742405511757,0.48165277430914166,-0.347186003471343,68.05558866927852,-5.741061423983396,0.1731526751270118,2,-0.17750024795532227,-0.36500024795532227,-0.39499974250793457,-0.3899998664855957,0.010000228881834161,2,0.013785355058915316,-5.333375719235466,13.375,2.4000209809550506,13.369999885559082,1.0000000000000373,13.225000381469727,0.013785355058915316
8078,2005-02-17,13.354999542236328,13.399999618530273,13.295000076293945,13.395000457763672,208200.0,-0.004843556906712565,3.2000457770656903,-0.5714441416893733,69.849223594001,67.68584120685884,-0.09968052302879471,-0.26766128052323346,-0.27873382034717054,-0.3685495287719256,8.743845060239243,0.125,0.1816583136952108,0.22074956893920827,-0.12683261193052608,0.5683317498089426,0.046958478504340206,0.39454065937407634,-0.23596689195477438,49.29562330084594,-27.189156427302443,0.17379109043486726,2,-0.01999950408935547,-0.2999997138977051,-0.33499932289123535,-0.3249993324279785,-0.15499973297119318,3,0.021714782887875872,3.285722070844687,13.420000076293945,-5.333375719235466,13.375,2.4000209809550506,13.369999885559082,0.021714782887875872
8079,2005-02-18,13.119999885559082,13.479999542236328,13.0600004196167,13.40999984741211,498000.0,-0.01759638073622094,-1.0487817359245433,7.24983311081442,52.017941055217385,66.26395853182754,0.13895842516435764,-0.01408804145782483,-0.042056836156421085,-0.12612376193034613,8.938258719292206,0.4199991226196289,0.18546923293263262,-0.026500082015990856,-0.35219118149396245,0.29919101746198073,-0.18934563175497665,0.13634546772299494,0.41499996185302734,12.631481730589691,-61.573979592401024,0.16284554973898607,2,0.17750024795532227,-0.027500152587890625,-0.12999987602233887,-0.09499979019165039,0.2399997711181623,4,0.03963418157770171,3.2000457770656903,13.354999542236328,3.285722070844687,13.420000076293945,-5.333375719235466,13.375,0.03963418157770171
8080,2005-02-22,12.795000076293945,13.119999885559082,12.795000076293945,13.119999885559082,570800.0,-0.024771327141767552,1.0,1.1206891448828789,36.531369209329895,62.74490695165328,0.451033761131459,0.3231479776217121,0.2823290662124016,0.2063239092486615,9.307428708588073,0.3249998092651367,0.1880577312206828,-0.34874987602233887,-0.6857158139097379,-0.011783938134939831,-0.5172328449660384,-0.18026690707863935,0.730499782562255,0.0,-68.53179016324661,0.16848296894369952,2,0.36999988555908203,0.3474998474121094,0.19499993324279785,0.23000001907348633,0.6800003051757812,1,0.052364210418043955,-1.0487817359245433,13.119999885559082,3.2000457770656903,13.354999542236328,3.285722070844687,13.420000076293945,0.052364210418043955
8081,2005-02-23,12.914999961853027,12.960000038146973,12.81999969482422,12.829999923706055,499800.0,0.009378654540332043,-1.666660611620296,-0.26153873240469855,47.30770246517628,60.82763535905465,0.31650348834790165,0.2132962987290199,0.16229105900701413,0.09199054988984656,9.926410940598137,0.16499996185302734,0.17406186679932567,-0.22824997901916433,-0.5666094283046572,0.11010947026632856,-0.39742970366191166,-0.059070254376417,0.5812799057006828,17.51824512651161,-51.673271839042634,0.1691797246427467,2,0.25,0.22749996185302734,0.02500009536743164,0.1100001335144043,0.6499996185302734,2,0.04374754797151659,1.0,12.795000076293945,-1.0487817359245433,13.119999885559082,3.2000457770656903,13.354999542236328,0.04374754797151659
8082,2005-02-24,12.949999809265135,12.970000267028807,12.864999771118164,12.949999809265135,302800.0,0.002710015293494905,4.249904634751008,0.0,48.49624087107095,58.66893336055894,0.27078804196122697,0.17797002669756345,0.1233069092651018,0.061561070525929296,10.30623454413937,0.10500049591064275,0.15721475234486348,-0.18725013732910334,-0.5351986578913923,0.16069838323318564,-0.3612243976102487,-0.013275877047957962,0.518228866638184,22.627715885581008,-47.314102213338174,0.17397426028114485,2,0.2150001525878924,0.19250011444091975,-0.06124973297118963,0.0750002861022967,0.5950002670288104,3,0.03629345744797208,-1.666660611620296,12.914999961853027,1.0,12.795000076293945,-1.0487817359245433,13.119999885559082,0.03629345744797208
8083,2005-02-25,13.029999732971193,13.079999923706055,12.875,12.890000343322756,705400.0,0.00617760037716919,-1.4117627259365135,100.0,43.38843105481198,55.97813053277438,0.17379141317532465,0.10533987157184477,0.03968656176476415,-0.014953611162438207,10.45760447831946,0.2049999237060547,0.13341123316646808,-0.10850019454955806,-0.4546231306463753,0.23762274154725915,-0.2815616625979658,0.06456127349884966,0.41129979894775026,34.3065459699226,-30.75133477618838,0.17306146804840825,2,0.13500022888183416,0.1125001907348615,-0.14124965667724787,-0.004999637603761542,0.6000003814697248,4,0.030698432878123683,4.249904634751008,12.949999809265135,-1.666660611620296,12.914999961853027,1.0,12.795000076293945,0.030698432878123683
8084,2005-02-28,12.975000381469727,13.06999969482422,12.90999984741211,12.975000381469727,492800.0,-0.004220978712861867,-1.4615158895507772,0.0,41.832666900716085,52.89247799114065,0.21188039757356236,0.17024940691264057,0.08777271567807077,0.04061196774606124,10.815749485861085,0.15999984741211115,0.11428277076242566,-0.16424956321716344,-0.5088053575763372,0.18030623114201028,-0.3365274603967503,0.008028333962423417,0.4404471722242178,55.384741788859316,-7.259417286915024,0.17227789717958672,2,0.18999958038330078,0.18999958038330078,-0.0787503719329834,0.04999971389770508,0.4399995803833008,0,0.017340995852049623,-1.4117627259365135,13.029999732971193,4.249904634751008,12.949999809265135,-1.666660611620296,12.914999961853027,0.017340995852049623
8085,2005-03-01,13.050000190734865,13.104999542236328,12.984999656677244,13.024999618530273,475000.0,0.005780331950683282,-1.2857013106147557,100.0,43.41084468995229,50.457386850668215,0.0969057358170673,0.09832166178290969,0.006427484707854703,-0.030106481157604392,11.078976016749117,0.12999916076660156,0.08627862638054395,-0.08799977302551021,-0.433716417847533,0.2577168717965126,-0.2608580954365216,0.08485854938550119,0.34062946386307935,80.7019715972218,21.23561312209042,0.17285832241101137,3,0.08749961853027166,0.11499977111816229,-0.15000009536743342,-0.025000095367433417,0.4700002670288068,1,0.02375474800088284,-1.4615158895507772,12.975000381469727,-1.4117627259365135,13.029999732971193,4.249904634751008,12.949999809265135,0.02375474800088284
8086,2005-03-02,13.270000457763672,13.30500030517578,13.015000343322756,13.05500030517578,1125200.0,0.01685825776347505,1.0350885411786757,8.599809269501653,52.34901691461156,48.35371519498749,-0.15595541646708355,-0.11912257136158289,-0.21620309493739676,-0.24418328150507662,11.50159782209095,0.2899999618530238,0.06467625041347169,0.12650046348571742,-0.2241545992125893,0.4771555261840241,-0.04882706786343505,0.3018279948348699,0.096804013702112,92.0454988794344,34.68518932502936,0.175327531349153,3,-0.13250064849853516,-0.10500049591064453,-0.36625051498413086,-0.24500036239624023,0.11499977111816406,2,0.015448373521804948,-1.2857013106147557,13.050000190734865,-1.4615158895507772,12.975000381469727,-1.4117627259365135,13.029999732971193,0.015448373521804948
8087,2005-03-03,13.34000015258789,13.375,13.220000267028807,13.270000457763672,848000.0,0.0052750333390731985,1.2142915531335403,0.325579744859031,52.82392489726601,46.46201533979472,-0.26652437848727395,-0.16987231441775918,-0.28823512445140587,-0.3085108515444652,12.253925554980489,0.15499973297119318,0.02782355759918076,0.17875013351440394,-0.1740563019568686,0.5315565689856765,0.0023469157787676664,0.3551533512500402,-0.5450000762939453,93.00003051757812,39.33830946583085,0.1764032177356366,3,-0.2025003433227539,-0.17500019073486328,-0.42875003814697266,-0.315000057220459,0.039999961853027344,3,0.016866523629818886,1.0350885411786757,13.270000457763672,-1.2857013106147557,13.050000190734865,-1.4615158895507772,12.975000381469727,0.016866523629818886
8088,2005-03-04,13.545000076293945,13.545000076293945,13.364999771118164,13.364999771118164,549800.0,0.015367310446865678,1.0,2.571444141689373,59.5238095238095,47.296000725193835,-0.493651095538743,-0.34905746832031603,-0.4971181015940509,-0.5077865344876713,13.312268593671714,0.2049999237060547,0.0021076762792393566,0.35600004196166957,-0.026176550281112654,0.7381766342044518,0.16491174584027846,0.5470883380830607,-0.7384000015258785,100.0,45.71248971871331,0.1910882961213907,3,-0.375,-0.375,-0.5825002193450928,-0.5199999809265137,0.05500030517578125,4,0.0,1.2142915531335403,13.34000015258789,1.0350885411786757,13.270000457763672,-1.2857013106147557,13.050000190734865,0.0
8089,2005-03-07,13.69499969482422,13.710000038146973,13.505000114440918,13.529999732971193,539600.0,0.011074168895192527,1.1025563277303498,0.9166649006061119,59.64391976903518,49.86406189849443,-0.6185573971753993,-0.4841041847082703,-0.6507885339473933,-0.6527282791313702,14.29222946454289,0.2049999237060547,-0.032031443739720444,0.48074965476989995,0.036591455612660084,0.9249078539271398,0.25867055519128,0.7028287543485199,-0.8588636199951178,97.93098821653814,47.384071617075875,0.22207909957861952,3,-0.4299998283386248,-0.44249963760376154,-0.7074997425079363,-0.6699995994567889,-0.19499969482422053,0,-0.004746227223931032,1.0,13.545000076293945,1.2142915531335403,13.34000015258789,1.0350885411786757,13.270000457763672,-0.004746227223931032
8090,2005-03-08,13.664999961853027,13.71500015258789,13.595000267028807,13.69499969482422,504000.0,-0.0021905610543774268,2.4285363959619586,-0.181816605496644,58.4795403173229,51.105377215399606,-0.5053086292786997,-0.4383825906531005,-0.6227884164581532,-0.6141213185982295,15.094486627529468,0.11999988555908381,-0.06258454973278127,0.4264999389648434,-0.060662547110725384,0.9136624250404122,0.182918695927059,0.6700811820026278,-0.7764320492248533,92.85711366302316,41.70876268117614,0.24358124303778442,3,-0.375,-0.4099998474121094,-0.6775000095367432,-0.6399998664855957,-0.2150001525878924,1,-0.018294914064975853,1.1025563277303498,13.69499969482422,1.0,13.545000076293945,1.2142915531335403,13.34000015258789,-0.018294914064975853
8091,2005-03-09,13.479999542236328,13.600000381469727,13.44499969482422,13.600000381469727,930000.0,-0.013538267115488,1.5833267106413118,4.000063578853436,51.621608525133716,51.45264028807325,-0.2589679286519342,-0.24549142746494823,-0.4369816919403142,-0.42301894095269077,15.632855993538971,0.22000026702880682,-0.058587742963261746,0.2284995555877689,-0.2703210350816363,0.7273201462571741,-0.02091073974693458,0.4779098509224724,-0.5253170504113776,52.52511824600967,3.3702007859165377,0.24941029533470271,3,-0.1849994659423828,-0.22499942779541016,-0.5062496662139893,-0.4549994468688965,-0.31999969482421875,2,0.0029674270686739224,2.4285363959619586,13.664999961853027,1.1025563277303498,13.69499969482422,1.0,13.545000076293945,0.0029674270686739224
8092,2005-03-10,13.550000190734865,13.5649995803833,13.395000457763672,13.46500015258789,426800.0,0.005192926622824112,1.9565368826968528,-0.7083286974489539,55.25608616903854,52.77126863409842,-0.2625142438611494,-0.30348639007133116,-0.5051848043310425,-0.4878856786046146,16.171242301512706,0.1699991226196289,0.00027154720126532084,0.28100018501281987,-0.23449232413231336,0.7964926941579531,0.023253930440253257,0.5387464395853865,-0.534492286048879,52.85720513784716,3.5664131041557567,0.25774625457256634,3,-0.23750019073486506,-0.2950000762939471,-0.5812501907348651,-0.5250000953674334,-0.2799997329711932,3,-0.012177118784533425,1.5833267106413118,13.479999542236328,2.4285363959619586,13.664999961853027,1.1025563277303498,13.69499969482422,-0.012177118784533425
8093,2005-03-11,13.46500015258789,13.625,13.420000076293945,13.55500030517578,628800.0,-0.006273065457600202,-1.2777730682829653,-1.058824849375581,60.117315995281345,54.802896311272335,-0.12216753455894569,-0.2128604798824938,-0.4194990699401444,-0.39723584458587524,16.697659882032017,0.2049999237060547,0.034850651646078035,0.1855001449584961,-0.3372948864261023,0.7082951763430945,-0.0758973707338022,0.4468976606507944,-0.39353286806975163,21.874925494122976,-30.728945438193172,0.26139751569229897,3,-0.11500024795532227,-0.21000003814697266,-0.49000024795532227,-0.440000057220459,-0.04500007629394531,4,-0.006312665219735392,1.9565368826968528,13.550000190734865,1.5833267106413118,13.479999542236328,2.4285363959619586,13.664999961853027,-0.006312665219735392
8094,2005-03-14,13.68000030517578,13.68000030517578,13.4350004196167,13.4350004196167,542600.0,0.015967333839693065,1.0000000000000144,-2.7222163353537407,77.74296582675507,58.61757643758376,-0.2532819750486741,-0.4132109495901286,-0.6354920015877266,-0.6032827344694365,17.20003040333801,0.24499988555908025,0.07465049073038088,0.37775030136108256,-0.17386428482570615,0.9293648875478713,0.1019430082676891,0.653557594454476,-0.5570503912120603,89.06253725293796,28.573431890820373,0.2758072930933939,3,-0.3150000572204572,-0.4250001907348615,-0.7050004005432111,-0.6550002098083478,-0.33500003814697266,0,-0.005847947508874296,-1.2777730682829653,13.46500015258789,1.9565368826968528,13.550000190734865,1.5833267106413118,13.479999542236328,-0.005847947508874296
8095,2005-03-15,13.635000228881836,13.795000076293945,13.574999809265135,13.729999542236328,732000.0,-0.003289479187870925,-1.0465126594630867,-0.3877524805275212,73.684227037303,60.988155340105024,-0.1302724982399912,-0.3661104519813989,-0.5904161759213675,-0.5503783714807415,17.287256774048778,0.22000026702881037,0.11959984361868159,0.319500207901001,-0.25136156027878265,0.8903619760807846,0.03406932381111005,0.6049310919908919,-0.46468629582818366,60.0,-5.679889824108784,0.2854308840898916,3,-0.12750005722045898,-0.3400001525878906,-0.6525003910064697,-0.6100001335144043,-0.17500019073486328,1,-0.009901006719154726,1.0000000000000144,13.68000030517578,-1.2777730682829653,13.46500015258789,1.9565368826968528,13.550000190734865,-0.009901006719154726
8096,2005-03-16,13.595000267028807,13.725000381469727,13.56999969482422,13.640000343322756,627600.0,-0.0029336238490338395,-2.263130420816018,0.4736884373682788,71.14756128218872,63.024114938429776,-0.04394437609485813,-0.3254705915890934,-0.5433889681195421,-0.50374417041788,16.489492587577075,0.15500068664550604,0.17572390193054233,0.2685002326965318,-0.3155158334879111,0.8525162988809747,-0.02350780039568967,0.5605082657887532,-0.3622177196511256,49.99999999999956,-20.253019397111416,0.29200803309222173,3,-0.01500034332275213,-0.3000001907348615,-0.6025004386901838,-0.5700001716613752,-0.08500003814697088,2,-0.01066571937591887,-1.0465126594630867,13.635000228881836,1.0000000000000144,13.68000030517578,-1.2777730682829653,13.46500015258789,-0.01066571937591887
8097,2005-03-17,13.604999542236328,13.6850004196167,13.579999923706055,13.645000457763672,451000.0,0.000735511218177276,-1.333340397575552,0.8889077268680686,69.75945760472219,64.1614091696423,-0.013857662508746316,-0.3382413509082802,-0.5452939826084915,-0.507063546582188,16.29035801416652,0.10500049591064453,0.22991713762583288,0.26924953460693324,-0.3267394469855649,0.8652385161994314,-0.02874495618931583,0.5672440254031823,-0.3159952419670198,49.33319091796875,-24.414807729849755,0.2979944907962489,3,-0.009999275207519531,-0.3099994659423828,-0.6124997138977051,-0.5799994468688965,0.08500003814697266,3,-0.03270854169768478,-2.263130420816018,13.595000267028807,-1.0465126594630867,13.635000228881836,1.0000000000000144,13.68000030517578,-0.03270854169768478
8098,2005-03-18,13.645000457763672,13.649999618530273,13.524999618530273,13.609999656677244,862200.0,0.0029401629454790523,4.555663876231853,-0.8750000000000444,73.26388291003002,65.67473840753061,-0.04266886325883945,-0.37460853242394876,-0.5656080390695344,-0.5391261236435572,15.940315235515465,0.125,0.2581067756460591,0.29475040435790945,-0.3171102409611546,0.9066110496769735,-0.01117991830162346,0.6006807270174424,-0.30539657989189983,58.333399560779576,-17.004712742678457,0.3059303226595322,3,-0.05000019073486328,-0.35000038146972656,-0.6775007247924822,-0.6200003623962402,-0.030000686645507812,4,-0.027482593434918767,-1.333340397575552,13.604999542236328,-2.263130420816018,13.595000267028807,-1.0465126594630867,13.635000228881836,-0.027482593434918767
8099,2005-03-21,13.640000343322756,13.645000457763672,13.524999618530273,13.645000457763672,782600.0,-0.000366442966154068,46.999237078008775,-0.14285714285708487,71.53283909366185,67.12510493823493,-0.05173091332389035,-0.34641469593500673,-0.543313491465284,-0.5250184438129963,17.30935276113485,0.12000083923339844,0.2830276945596619,0.26375026702880966,-0.3510999844939491,0.8786005185515684,-0.0436748587325706,0.5711753927901899,-0.2548568456087654,42.59278882154377,-30.742183629686416,0.3074251257613795,3,-0.04500007629394709,-0.34500026702881037,-0.6350002288818377,-0.615000247955324,-0.010000228881837714,0,-0.01612905142898391,4.555663876231853,13.645000457763672,-1.333340397575552,13.604999542236328,-2.263130420816018,13.595000267028807,-0.01612905142898391
8100,2005-03-22,13.46500015258789,13.6899995803833,13.460000038146973,13.65999984741211,777200.0,-0.01282992568402197,-1.2438988081392643,38.999046347524825,57.35847481293597,67.76253452576852,0.10271768574791729,-0.12505792462572884,-0.3512451024166072,-0.3415963459724729,17.43934577496567,0.22999954223632812,0.27510135595050045,0.0552500724792484,-0.4959732482918504,0.6064733932503472,-0.2203615879063019,0.3308617328647987,-0.03887099701590557,1.8868331935812401,-66.22770280678735,0.2756116603855498,3,0.13000011444091797,-0.1700000762939453,-0.4500002861022949,-0.440000057220459,0.125,1,-0.008911985458538663,46.999237078008775,13.640000343322756,4.555663876231853,13.645000457763672,-1.333340397575552,13.604999542236328,-0.008911985458538663
8101,2005-03-23,13.479999542236328,13.484999656677244,13.350000381469727,13.44499969482422,550200.0,0.0011139539159645828,4.999957614547083,-0.17948667788253717,55.51178500734402,67.79094550780245,0.0980268685687129,-0.10072276471714758,-0.3507455723464794,-0.34776159421914166,17.31326105049458,0.13499927520751775,0.25495132260571296,0.04199948310852086,-0.45799420960806536,0.5419931758251071,-0.20799736324977225,0.291996329466814,0.3150005340576172,38.23513737149909,-25.627298142293625,0.2499968463582934,3,0.09250068664550781,-0.1849994659423828,-0.4174995422363281,-0.4549994468688965,0.32000064849853693,2,-0.0014836427869816537,-1.2438988081392643,13.46500015258789,46.999237078008775,13.640000343322756,4.555663876231853,13.645000457763672,-0.0014836427869816537
8102,2005-03-24,13.420000076293945,13.5649995803833,13.404999732971193,13.494999885559082,911400.0,-0.00445099910830038,-2.047601747486468,-2.142861035422452,44.444444444444485,66.04951533548726,0.15382264688407332,-0.003906980339674959,-0.27417412266311736,-0.2789476974088494,17.398469676298795,0.1599998474121076,0.2359761702358778,-0.04149999618530309,-0.4860233443515458,0.40302335198093964,-0.26376167026842445,0.18076167789781827,0.36610000610351534,20.588194045131342,-37.10429818155589,0.222261674083121,3,0.15250015258789062,-0.125,-0.27250027656555176,-0.36500024795532227,0.34500026702881037,3,0.006706419677811493,4.999957614547083,13.479999542236328,-1.2438988081392643,13.46500015258789,46.999237078008775,13.640000343322756,0.006706419677811493
8103,2005-03-28,13.43000030517578,13.5,13.364999771118164,13.4350004196167,455200.0,0.0007451735339032428,1.0000141285842452,0.06666836209200898,36.54826266788517,61.47232609561282,0.15459265110335885,0.018547261741167276,-0.2663385193911427,-0.2826204376666954,18.107719959895775,0.13500022888183594,0.2447446090193477,-0.051499795913697355,-0.4476402423039616,0.3446406504765669,-0.2495700191088286,0.14657042728143388,0.34737778320312707,23.529444763894407,-27.87216657170629,0.19807022319513196,3,0.14249992370605646,-0.13500022888183416,-0.2812504768371564,-0.3750004768371564,0.19499969482422053,0,0.01935958818313055,-2.047601747486468,13.420000076293945,4.999957614547083,13.479999542236328,-1.2438988081392643,13.46500015258789,0.01935958818313055
8104,2005-03-29,13.199999809265135,13.524999618530273,13.1850004196167,13.5,761600.0,-0.01712587421327194,-1.0606076369321646,59.998664886494396,30.379763134937065,56.66071899534994,0.3456986107835327,0.28065790712692795,-0.024030885370034838,-0.04548992571997168,18.691146773486032,0.3399991989135742,0.23406624945775079,-0.29275026321411346,-0.6378127790486303,0.0523122526204034,-0.4652815211313719,-0.12021900529685503,0.5688307249755873,2.970181103997533,-41.40355328099258,0.17253125791725807,3,0.25500059127807795,0.09500026702881037,-0.004999876022337091,-0.1449999809265119,0.5250005722045916,1,0.03143939150375896,1.0000141285842452,13.43000030517578,-2.047601747486468,13.420000076293945,4.999957614547083,13.479999542236328,0.03143939150375896
8105,2005-03-30,13.359999656677244,13.399999618530273,13.204999923706055,13.204999923706055,752600.0,0.012121200736670001,-1.5161294292095564,-0.5166654480835837,44.82759471171508,53.736278265297315,0.15934439968923897,0.15291316626029605,-0.17380156937066182,-0.20182777783631067,19.532766786764416,0.1999998092651385,0.22358138900643,-0.14825038909912358,-0.43197148857922585,0.1354707103809787,-0.2901109388391756,-0.0063898393590715585,0.3854776729785172,46.05253251283652,2.5979504653551686,0.14186054974005116,3,0.07750034332275568,-0.064999580383299,-0.16499972343444647,-0.30499982833862127,0.36500072479248225,2,0.020209615621414212,-1.0606076369321646,13.199999809265135,1.0000141285842452,13.43000030517578,-2.047601747486468,13.420000076293945,0.020209615621414212
8106,2005-03-31,13.475000381469727,13.484999656677244,13.300000190734865,13.364999771118164,667800.0,0.008607838903274656,1.846164003697369,0.709682579724242,46.88797698520415,51.19500264090641,0.028532052865889668,0.05697933857421411,-0.27493042700329795,-0.31629271846784235,19.784152734836354,0.18499946594237926,0.16446209379503074,-0.04349966049194265,-0.304914966865681,0.21791564588179568,-0.17420731367881181,0.08720799269492652,0.24805787178447325,76.31594797946082,32.64413379769414,0.1307076531868695,3,-0.03750038146972656,-0.16750049591064453,-0.32125043869018555,-0.4200005531311035,0.3099994659423828,3,0.008534305592770686,-1.5161294292095564,13.359999656677244,-1.0606076369321646,13.199999809265135,1.0000141285842452,13.43000030517578,0.008534305592770686
8107,2005-04-01,13.5649995803833,13.725000381469727,13.449999809265135,13.510000228881836,535200.0,0.006678975611558169,-2.1428602568922894,0.4999913302815924,54.13220762986719,49.06926094311056,-0.07569832427920353,-0.016125974814098498,-0.348597630032522,-0.4009960682168341,20.121805539249078,0.2750005722045916,0.11806718056139509,0.035249567031859996,-0.2128480711640428,0.2833472052277628,-0.08879925206609052,0.1592983861298105,-0.37999916076660156,70.37021992790929,22.952257746906326,0.12404881909795114,4,-0.10999917984008789,-0.2349996566772461,-0.41124963760375977,-0.5099997520446777,0.2700004577636719,4,0.01732404110733654,1.846164003697369,13.475000381469727,-1.5161294292095564,13.359999656677244,-1.0606076369321646,13.199999809265135,0.01732404110733654
8108,2005-04-04,13.545000076293945,13.595000267028807,13.43000030517578,13.574999809265135,1074200.0,-0.0014743460897910232,3.7142409503960105,-0.5454561217942837,43.34973842060174,45.937805312770536,-0.07976361838039558,0.004082859610507583,-0.31457963360158736,-0.3787171605830988,19.673579872305492,0.16499996185302734,0.0764638130359323,0.015250062942504528,-0.23284757525339828,0.26334770113840733,-0.10879875615544599,0.13929888204045504,-0.34919965744018633,66.66660779787755,23.503656915146095,0.12404881909795114,4,-0.08999967575073242,-0.21000003814697266,-0.3912501335144043,-0.49000024795532227,0.19999980926513672,0,0.016242175399751257,-2.1428602568922894,13.5649995803833,1.846164003697369,13.475000381469727,-1.5161294292095564,13.359999656677244,0.016242175399751257
8109,2005-04-05,13.630000114440918,13.6850004196167,13.55500030517578,13.585000038146973,569800.0,0.006275381149368764,-1.476203451407761,-1.5000158947135072,49.76302760595057,45.093866734216604,-0.185878473891103,-0.09068598135550587,-0.3834785048634046,-0.4616389060662449,18.717730133643894,0.1400003433227539,0.03842349464848738,0.10350008010864187,-0.13707180832277288,0.3440719685400566,-0.016785864107065507,0.22378602432434924,-0.4236156963348403,81.7307339617797,39.016382475544724,0.12028594421570722,4,-0.17499971389770508,-0.2775001525878906,-0.47625017166137695,-0.5750002861022949,0.2200002670288086,1,-0.000366846250839048,3.7142409503960105,13.545000076293945,-2.1428602568922894,13.5649995803833,1.846164003697369,13.475000381469727,-0.000366846250839048
8110,2005-04-06,13.414999961853027,13.5,13.350000381469727,13.5,2452800.0,-0.01577403894223739,2.529401204995007,-1.8888865341414827,42.682911700580355,43.668436366798424,0.0237844689015283,0.11027852206227351,-0.15373759903642892,-0.24539040434855153,17.26845963098878,0.2799997329711914,-0.01638559888732871,-0.09900007247924769,-0.3352116169990449,0.1372114720405495,-0.2171058447391463,0.01910569978065091,-0.19824322447967724,27.05875753121849,-14.125361727668086,0.11810577225989878,4,0.04000043869018555,-0.02500009536743164,-0.25,-0.3600001335144043,0.21000003814697266,2,0.023108492023721006,-1.476203451407761,13.630000114440918,3.7142409503960105,13.545000076293945,-2.1428602568922894,13.5649995803833,0.023108492023721006
8111,2005-04-07,13.520000457763672,13.55500030517578,13.345000267028807,13.380000114440918,507000.0,0.00782709625115352,1.0000000000000338,-1.6470621234390603,46.79248922528581,43.929330231336344,-0.08375267532561104,0.008883931878610696,-0.2448911423058977,-0.3502756857586924,16.81864928975301,0.21000003814697266,-0.06664591630227079,0.004000377655028586,-0.2316757888096106,0.23967654411966777,-0.113837705577291,0.12183846088734818,-0.29307884750839364,46.05266790309693,5.655655282153759,0.11783808323231948,4,-0.06500005722045898,-0.11500024795532227,-0.36875057220458984,-0.46500062942504883,0.1349992752075213,3,0.015162715737064625,2.529401204995007,13.414999961853027,-1.476203451407761,13.630000114440918,3.7142409503960105,13.545000076293945,0.015162715737064625
8112,2005-04-08,13.385000228881836,13.524999618530273,13.380000114440918,13.479999542236328,248600.0,-0.009985223691639344,-1.7619073569482289,-0.6785648599123985,40.8450628551933,44.40675247437058,0.051138474798740674,0.13796237340350537,-0.10200166364236019,-0.2172214631206586,16.649912080579988,0.14499950408935547,-0.08467293978250545,-0.12274985313415598,-0.364878208596922,0.11937850232861003,-0.24381403086553988,-0.001685675402772091,-0.14811704320226937,11.76468938280516,-25.27444230424183,0.1210641777313832,4,0.07000017166137695,0.10500001907348633,-0.2337503433227539,-0.3300004005432129,0.564999580383299,4,0.02988416971911323,1.0000000000000338,13.520000457763672,2.529401204995007,13.414999961853027,-1.476203451407761,13.630000114440918,0.02988416971911323
8113,2005-04-11,13.380000114440918,13.4350004196167,13.350000381469727,13.350000381469727,258200.0,-0.00037356102767405197,-4.666719649044728,-0.31578894532896984,40.84506285519324,45.569563554399046,0.05397638161167784,0.14363208306998487,-0.08691229060227812,-0.21094292231493128,16.14975425261036,0.08500003814697266,-0.1015939330902782,-0.12349996566772425,-0.3716957351260568,0.1246958037906083,-0.24759785039688964,0.0005979190614411323,-0.13335458484554863,10.294068148414565,-24.966771836806103,0.12409788472916615,4,0.08500003814697266,0.1100001335144043,-0.22875022888183594,-0.3250002861022949,0.5550003051757812,0,0.034005973080297514,-1.7619073569482289,13.385000228881836,1.0000000000000338,13.520000457763672,2.529401204995007,13.414999961853027,0.034005973080297514
8114,2005-04-12,13.600000381469727,13.645000457763672,13.28499984741211,13.359999656677244,370600.0,0.01644247123670528,1.1818160800621909,8.000095368280569,54.60751586419159,46.656221460229766,-0.11545852604775142,-0.08713640644658582,-0.2926081491425432,-0.4289313410906175,15.73134968250962,0.3600006103515625,-0.09244133321336534,0.10050029754638601,-0.13811209204467545,0.33911268713744747,-0.01880589724914472,0.21980649234191674,-0.3437877548368693,87.5,46.034016215852574,0.1193061947955307,4,-0.0950002670288086,-0.1100001335144043,-0.43000030517578125,-0.5400004386901855,0.375,1,0.01066172794281095,-4.666719649044728,13.380000114440918,-1.7619073569482289,13.385000228881836,1.0000000000000338,13.520000457763672,0.01066172794281095
8115,2005-04-13,13.5,13.579999923706055,13.44499969482422,13.550000190734865,441200.0,-0.007352969019469913,1.4545572769912025,-0.2083334989012969,50.645175580541114,47.07368797082276,0.00725196984827825,0.002352120831591975,-0.18287779998579268,-0.3276398591685794,14.829856299403971,0.15500068664550604,-0.07691969907335938,0.007249927520751598,-0.22270389015739944,0.23720374519890264,-0.10772698131832392,0.12222683635982712,-0.23441161827040524,59.72216335353706,17.1102374439377,0.11497690883907509,4,0.005000114440917969,-0.009999752044677734,-0.24125003814697266,-0.3575000762939453,0.5649995803833008,2,0.025925954182942634,1.1818160800621909,13.600000381469727,-4.666719649044728,13.380000114440918,-1.7619073569482289,13.385000228881836,0.025925954182942634
8116,2005-04-14,13.449999809265135,13.56999969482422,13.449999809265135,13.5,464400.0,-0.003703717832212239,-3.7999771119035186,1.0,50.97401612203047,46.722777803285354,0.059600516463001796,0.04314428749076349,-0.1262682618159463,-0.2766262091445171,13.914005072098407,0.11999988555908558,-0.03073326529717768,-0.0355002403259288,-0.2609799991745039,0.18997951852264627,-0.14824011975021634,0.07723963909835874,-0.1752231875407375,45.8332450303051,0.4174765417615234,0.11273987942428751,4,0.035000324249269354,0.04000043869018732,-0.1774997711181623,-0.30499982833862127,0.4499998092651385,3,0.013011166781899508,1.4545572769912025,13.5,1.1818160800621909,13.600000381469727,-4.666719649044728,13.380000114440918,0.013011166781899508
8117,2005-04-15,13.15999984741211,13.425000190734865,13.149999618530273,13.404999732971193,472600.0,-0.021561335759518463,-1.075473327743263,4.8999790192449355,42.582411536305145,46.63751926058573,0.3197330633186226,0.31420614408439995,0.17274913534598824,0.013429688116501026,12.474086246984422,0.3000001907348615,-0.02281829286312842,-0.3032502174377445,-0.5641249985698025,-0.04237543630568652,-0.43368760800377437,-0.17281282687171462,0.5650005340576172,2.020244833791225,-44.25700933902458,0.1304373905660293,4,0.25750017166137695,0.3125,0.11500024795532227,-0.014999866485595703,0.7399997711181641,4,0.037613973502927056,-3.7999771119035186,13.449999809265135,1.4545572769912025,13.5,1.1818160800621909,13.600000381469727,0.037613973502927056
8118,2005-04-18,13.270000457763672,13.34000015258789,13.05500030517578,13.149999618530273,474600.0,0.008358709090197536,1.1923045886366275,-0.4897995725980011,52.05884052393697,46.892609584806436,0.18620267317933425,0.18411044233696394,0.0730689036933132,-0.09723197902735237,11.513484319970441,0.28499984741211115,-0.02368117271389636,-0.17449960708618129,-0.43427493495743974,0.08527572078507717,-0.3043872710218096,-0.044611943150552946,0.44349990844726506,36.440694404034716,-14.681982378400292,0.12988766393562914,4,0.07999992370605469,0.1549997329711914,0.01374959945678711,-0.1250004768371582,0.5149993896484375,0,0.051243355542133884,-1.075473327743263,13.15999984741211,-3.7999771119035186,13.449999809265135,1.4545572769912025,13.5,0.051243355542133884
8119,2005-04-19,13.420000076293945,13.420000076293945,13.239999771118164,13.270000457763672,443800.0,0.011303663402853603,1.4000101725519118,1.2499880791544147,51.77515878099092,47.90285926040762,0.0036675756820230276,0.01769090046299837,-0.07110212168428376,-0.24854400845719837,10.356509186195275,0.18000030517578125,-0.03944454024504829,-0.013499975204467773,-0.25650969313536365,0.2295097427264281,-0.1350048341699157,0.10800488376098016,0.2671602874755852,69.5238164439004,17.026161470651623,0.12150485896544813,4,-0.06999969482421875,0.005000114440917969,-0.11750006675720215,-0.27500009536743164,0.35000038146972656,1,0.03837558423211096,1.1923045886366275,13.270000457763672,-1.075473327743263,13.15999984741211,-3.7999771119035186,13.449999809265135,0.03837558423211096
8120,2005-04-20,13.345000267028807,13.44499969482422,13.3100004196167,13.395000457763672,339200.0,-0.005588659376956628,-1.2499900658830931,-0.3333354526149935,46.060603958845164,47.821538675247545,0.07564901571309335,0.08773804446033573,0.009297305206890982,-0.17586490194726068,9.574184997134108,0.1349992752075213,-0.042181667046614635,-0.08249979019165288,-0.32814615181440665,0.1631465714311009,-0.20532297100302976,0.04032339061972401,0.316873694396973,56.31073894106803,6.543965394257718,0.12282318081137705,4,0.005000114440919745,0.07999992370605646,-0.0350000858306867,-0.20000028610229315,0.45499992370605824,2,0.04720870002509092,1.4000101725519118,13.420000076293945,1.1923045886366275,13.270000457763672,-1.075473327743263,13.15999984741211,0.04720870002509092
8121,2005-04-21,13.460000038146973,13.494999885559082,13.359999656677244,13.44499969482422,467600.0,0.008617442399180275,2.176474548126914,-0.3000057220240245,46.86568744783264,48.490496963318584,-0.05448672777660768,-0.030395242390031996,-0.1001447280931771,-0.29222086771083866,9.536722661104083,0.1499996185302752,-0.058031925231222914,0.033499956130981445,-0.2114082737163212,0.2784081859782841,-0.08895415879266899,0.15595407105463188,0.17759897702880778,92.04548163850077,43.030756346327635,0.12245411492365119,4,-0.1099996566772461,-0.06999969482421875,-0.05874991416931152,-0.27500009536743164,0.3100004196166992,3,0.044947959919888536,-1.2499900658830931,13.345000267028807,1.4000101725519118,13.420000076293945,1.1923045886366275,13.270000457763672,0.044947959919888536
8122,2005-04-22,13.510000228881836,13.545000076293945,13.40999984741211,13.460000038146973,414000.0,0.0037147244125674828,1.2500059604701619,3.333269756501126,48.973612615112,49.39366915886511,-0.09486730151825284,-0.07726874263869199,-0.1432468127315527,-0.34098504413063147,9.153174994598684,0.13500022888183594,-0.0463528211581945,0.07900013923645055,-0.1686967120075451,0.3266969904804462,-0.044848286385548164,0.20284856485844927,0.10429483789394389,92.85717066107179,44.171967096326725,0.12384842562199784,4,-0.15999984741210938,-0.11999988555908203,-0.07250022888183594,-0.3250002861022949,0.36499977111816406,4,0.028867459884618807,2.176474548126914,13.460000038146973,-1.2499900658830931,13.345000267028807,1.4000101725519118,13.420000076293945,0.028867459884618807
8123,2005-04-25,13.6899995803833,13.6899995803833,13.539999961853027,13.539999961853027,314200.0,0.01332341587357333,1.0,2.999980926586431,51.66665077210483,49.06690637085547,-0.25285974023872093,-0.249587350681848,-0.3158873214398241,-0.5140586730873178,9.257434336614434,0.17999935150146484,-0.043693615689988974,0.24599952697753835,-0.027430911989460682,0.5194299659445374,0.10928430749403972,0.382714746461037,-0.6349992752075213,100.0,53.20239944647592,0.1367152194834992,4,-0.31749963760375977,-0.2999992370605469,-0.24499940872192383,-0.5049996376037598,0.3900003433227539,0,0.015339667244978372,1.2500059604701619,13.510000228881836,2.176474548126914,13.460000038146973,-1.2499900658830931,13.345000267028807,0.015339667244978372
8124,2005-04-26,13.614999771118164,13.744999885559082,13.545000076293945,13.699999809265135,500400.0,-0.005478437659896307,1.2857096146615006,-0.5666683620919735,56.02408773339874,49.66456327672855,-0.19613411267364889,-0.14957126144692268,-0.23328132129615398,-0.435133529136424,9.921974824597962,0.19999980926513672,-0.02104196990775975,0.15024971961975098,-0.10776843944342218,0.40826787868292413,0.021240640088164398,0.27925879915133756,-0.5472994804382338,70.11487952995856,19.960376852045044,0.12900907953158675,4,-0.21499967575073242,-0.21499967575073242,-0.1699995994567871,-0.42999982833862305,0.5349998474121094,1,0.012486234238106242,1.0,13.6899995803833,1.2500059604701619,13.510000228881836,2.176474548126914,13.460000038146973,0.012486234238106242
8125,2005-04-27,13.630000114440918,13.774999618530273,13.4399995803833,13.614999771118164,431000.0,0.0011017512724880163,1.1967262323530792,-0.17647454812687596,53.5031723325224,49.945580633449865,-0.21317198534896242,-0.1510511800138179,-0.24501882783377837,-0.4435267193765764,10.409051698829153,0.33500003814697266,0.004122554453298122,0.15175004005432058,-0.1113942810271773,0.41489436113581846,0.02017787951357164,0.2833222005950695,-0.5352078399658211,65.06035724872993,13.792687926372935,0.13157216054074908,4,-0.21500015258789062,-0.21500015258789062,-0.18499994277954102,-0.44500017166137695,0.48999977111816406,2,0.01027148511718834,1.2857096146615006,13.614999771118164,1.0,13.6899995803833,1.2500059604701619,13.510000228881836,0.01027148511718834
8126,2005-04-28,13.59000015258789,13.625,13.5,13.625,477200.0,-0.002934700037944049,6.142888283378746,-2.333269756500731,56.94914815892412,51.54188470262975,-0.16899629724772858,-0.10750586191272404,-0.20231475291562617,-0.3986818308804754,11.033074929769462,0.13000011444091797,-0.012338745478599478,0.1060000896453861,-0.16182927758364407,0.37382945687441627,-0.027914593969128987,0.23991477325990118,-0.45439543746948274,49.31518302719933,-6.6622772038673475,0.13391468361451486,4,-0.17500019073486328,-0.17500019073486328,-0.14499998092651367,-0.4050002098083496,0.5950002670288086,3,0.015452541264834752,1.1967262323530792,13.630000114440918,1.2857096146615006,13.614999771118164,1.0,13.6899995803833,0.015452541264834752
8127,2005-04-29,13.800000190734865,13.800000190734865,13.55500030517578,13.649999618530273,972400.0,0.015452541264834752,2.266652679496686,-4.285749318801141,62.500000000000014,52.70201353330342,-0.3114136011957154,-0.3151557457928771,-0.4085654151621334,-0.6026464533259439,10.756681693143827,0.24499988555908558,-0.009543473878537156,0.3042500972747817,0.0029324289683163585,0.605567765581247,0.15359126312154991,0.4549089314280135,-0.6260317814117453,100.0,36.66408193632013,0.15065883415323222,4,-0.2800002098083514,-0.3724999427795428,-0.36625003814697443,-0.615000247955324,0.3599996566772443,4,-0.0021738936635185002,6.142888283378746,13.59000015258789,1.1967262323530792,13.630000114440918,1.2857096146615006,13.614999771118164,-0.0021738936635185002
8128,2005-05-02,13.765000343322756,13.869999885559082,13.645000457763672,13.800000190734865,581000.0,-0.002536220791910404,1.5714332425068642,-0.23333142599197368,55.518393795439124,53.11792853490878,-0.22217832424920125,-0.2770325566006502,-0.36805010703714025,-0.5616736023144497,10.690557643083002,0.22499942779541016,-0.0036782116265641207,0.25825023651123225,-0.06583998232074606,0.5823404553432106,0.0962051270952422,0.4202953459272223,-0.5409493914866967,75.58151913557289,14.670077035963075,0.1620451094159892,5,-0.17500019073486506,-0.30250024795532404,-0.33125019073486506,-0.5800004005432147,0.32499980926513494,0,0.007991257096524818,2.266652679496686,13.800000190734865,6.142888283378746,13.59000015258789,1.1967262323530792,13.630000114440918,0.007991257096524818
8129,2005-05-03,13.625,13.8100004196167,13.545000076293945,13.725000381469727,538200.0,-0.010170747535845015,-1.0384623849172872,2.85716621253406,54.07166164253175,54.0080460553184,-0.05592140542406554,-0.14485268868795131,-0.2164715019804362,-0.4166133865884998,10.004928718615968,0.2650003433227539,0.04182652633324935,0.11849989891052282,-0.2051974760128612,0.44219727383390683,-0.04334878855116919,0.2803485863722148,-0.3363541547916391,43.023322865101754,-17.293400897719636,0.16184868746169212,5,-0.010000228881835938,-0.16249990463256836,-0.19124984741210938,-0.440000057220459,0.5649995803833008,1,0.03339448981328852,1.5714332425068642,13.765000343322756,2.266652679496686,13.800000190734865,6.142888283378746,13.59000015258789,0.03339448981328852
8130,2005-05-04,13.725000381469727,13.800000190734865,13.619999885559082,13.619999885559082,775000.0,0.0073394775390625,-2.428561048491873,-1.0500009536706785,58.67509670618351,55.320202639579605,-0.10767313008587642,-0.23235056008240385,-0.2930155716629841,-0.5102025065805194,10.496692567468703,0.18000030517578303,0.06428605316759395,0.20300025939941335,-0.13174867686436365,0.5377491956631903,0.035625791267523965,0.37037472753130274,-0.37821913222629355,60.81093271954492,-1.2825883396047146,0.16737446813188886,5,-0.08500051498413086,-0.2625002861022949,-0.35000014305114746,-0.5400004386901855,0.46000003814697266,2,0.030965335172911335,-1.0384623849172872,13.625,1.5714332425068642,13.765000343322756,2.266652679496686,13.800000190734865,0.030965335172911335
8131,2005-05-05,13.725000381469727,13.770000457763672,13.635000228881836,13.649999618530273,491600.0,0.0,-1.5714441416893732,0.7142896068155603,71.81469114946088,57.858100254507264,-0.07390121252810822,-0.22788901140636852,-0.27294418838200585,-0.5041253445645619,10.755225632515039,0.13500022888183594,0.0787331085848102,0.19275026321411204,-0.15407713122663402,0.5395776576548581,0.019336565993739896,0.3661639604344842,-0.3258972685947281,55.384741788859316,-13.716610652235232,0.17341369722037298,5,-0.07000064849853516,-0.2625002861022949,-0.3587503433227539,-0.5025005340576172,0.4499998092651385,3,0.02877956233958634,-2.428561048491873,13.725000381469727,-1.0384623849172872,13.625,1.5714332425068642,13.765000343322756,0.02877956233958634
8132,2005-05-06,13.78499984741211,13.880000114440918,13.725000381469727,13.774999618530273,490200.0,0.00437154566664999,-1.8182101922976885,0.13333502873709374,70.68272415578674,59.97099729713859,-0.10145921916289069,-0.2702403737317898,-0.31288956588319294,-0.5597926114791392,11.203546323722708,0.1549997329711914,0.11486060310368629,0.23274974822998118,-0.12430658175497022,0.5898060782149326,0.05422158323750459,0.41127791322245777,-0.33880705726870275,71.64171456388621,-1.52526924671497,0.1785281649924759,5,-0.125,-0.31749963760375977,-0.41249990463256836,-0.5124998092651367,0.41499996185302557,4,0.029017089345828584,-1.5714441416893732,13.725000381469727,-2.428561048491873,13.725000381469727,-1.0384623849172872,13.625,0.029017089345828584
8133,2005-05-09,13.835000038146973,13.850000381469727,13.6850004196167,13.795000076293945,401200.0,0.003627144815982808,3.714240950395771,3.999904634751097,68.12227692548582,61.31524054070382,-0.14385606457647349,-0.2997749593836616,-0.34442022095932856,-0.605365385888847,11.76107249535441,0.16499996185302734,0.14537568379695287,0.2599999427795403,-0.10863909973929076,0.6286389852983714,0.07568042152012566,0.44431946403895495,-0.3367503690878646,86.56714293441283,12.404812869654108,0.18431952125941534,5,-0.17500019073486328,-0.36749982833862305,-0.44249987602233887,-0.5625,0.4099998474121094,0,0.02349113179392992,-1.8182101922976885,13.78499984741211,-1.5714441416893732,13.725000381469727,-2.428561048491873,13.725000381469727,0.02349113179392992
8134,2005-05-10,13.744999885559082,13.875,13.725000381469727,13.800000190734865,412400.0,-0.006505251343674412,-2.157909530788845,-1.3750089407052872,67.24136513563552,62.84170640771639,-0.037410213316269036,-0.20907416914341148,-0.23484247577953354,-0.5126935861471384,11.409372583976708,0.14999961853027344,0.16827047057674704,0.16274981498718333,-0.21358254203654248,0.5390821720109091,-0.025416363524680463,0.3509159934990471,-0.20094016305415607,48.076880754135644,-27.172712486773392,0.18816617851186299,5,-0.05499982833862305,-0.2774996757507324,-0.34999966621398926,-0.4724998474121094,0.5850000381469727,1,0.025100056013188876,3.714240950395771,13.835000038146973,-1.8182101922976885,13.78499984741211,-1.5714441416893732,13.725000381469727,0.025100056013188876
8135,2005-05-11,13.850000381469727,13.895000457763672,13.65999984741211,13.760000228881836,487800.0,0.007639177648954387,1.6111134658585173,-1.6363573311138326,66.95652822916031,63.953637526631525,-0.12060470903298892,-0.3019923805150935,-0.32105945454663143,-0.614464576623936,10.88425997767244,0.2350006103515625,0.17582281032240665,0.2502502918243401,-0.14218444173815747,0.6426850253868377,0.054032925043092206,0.446467658605588,-0.2656278119324824,82.69229358471189,9.172053325069982,0.19621736678124868,5,-0.13000011444091797,-0.375,-0.44625020027160645,-0.5775003433227539,0.5699996948242188,2,0.024548677945775976,-2.157909530788845,13.744999885559082,3.714240950395771,13.835000038146973,-1.8182101922976885,13.78499984741211,0.024548677945775976
8136,2005-05-12,13.625,13.875,13.609999656677244,13.864999771118164,444600.0,-0.016245514460112243,1.038462384917301,-2.6666596024244478,54.339611505696126,63.046927693931096,0.12279579816889452,-0.06662510749086081,-0.0865951558410405,-0.38687158404534827,10.215526099028214,0.2650003433227557,0.17550001544255167,0.01649990081787145,-0.3696293395220014,0.4026291411577443,-0.17656471935206497,0.20956452098780787,0.2700004577636719,5.263263564724778,-63.092401140847656,0.19306462016993609,5,0.0950002670288086,-0.14999961853027344,-0.2024998664855957,-0.3299999237060547,0.6949996948242205,3,0.041100948228748546,1.6111134658585173,13.850000381469727,-2.157909530788845,13.744999885559082,3.714240950395771,13.835000038146973,0.041100948228748546
8137,2005-05-13,13.654999732971193,13.68000030517578,13.524999618530273,13.670000076293945,650800.0,0.0022018152639406985,7.85697937385982,0.06250149011753307,48.51064624155297,62.26828907683263,0.07829865823798698,-0.060754168324713476,-0.10884389122489146,-0.4141577757948376,10.683118068146584,0.15500068664550604,0.18090640707575822,0.02174963951111053,-0.3017065315816545,0.34520581060387556,-0.139978446035272,0.18347772505749305,0.2400007247924787,35.13508637176766,-28.010826273657848,0.1617280855463824,5,0.055000305175779474,-0.17999935150146662,-0.22499942779541193,-0.35999965667724787,0.6350002288818342,4,0.03808132317337831,1.038462384917301,13.625,1.6111134658585173,13.850000381469727,-2.157909530788845,13.744999885559082,0.03808132317337831
8138,2005-05-16,13.949999809265135,13.949999809265135,13.654999732971193,13.670000076293945,746600.0,0.021603814138614563,1.1071454116300707,-18.666221628840542,62.00715767741222,63.15001085848601,-0.2097578033812546,-0.318529523131879,-0.3991140058573013,-0.7067770825695323,11.192030948910508,0.29500007629394176,0.19186137632648048,0.28274974822997834,-0.022372704552635625,0.5878722010125923,0.13018852183867047,0.4353109746212862,-0.4250001907348615,100.0,36.176795474234424,0.1525612263913074,5,-0.21250009536742986,-0.44749975204467773,-0.47749948501586736,-0.6549997329711896,0.4000005722045916,0,0.017921147198436405,7.85697937385982,13.654999732971193,1.038462384917301,13.625,1.6111134658585173,13.850000381469727,0.017921147198436405
8139,2005-05-17,13.9350004196167,13.949999809265135,13.765000343322756,13.899999618530273,400400.0,-0.0010752250791052909,4.692328007394893,0.12500298023508175,60.93190699251554,63.400767556967345,-0.16333708819752246,-0.27718054316214236,-0.3842971030695139,-0.6901784969892493,12.142353292634986,0.18499946594237926,0.174094223364607,0.24200034141540527,-0.06218798669289427,0.5461886695237048,0.0899061773612555,0.39409450546955505,-0.4100008010864258,96.47073343131906,31.448920159794653,0.1520941640541501,5,-0.19750070571899414,-0.432500362396242,-0.4575002193450928,-0.6400003433227539,0.39999961853027344,1,0.0222461038110906,1.1071454116300707,13.949999809265135,7.85697937385982,13.654999732971193,1.038462384917301,13.625,0.0222461038110906
8140,2005-05-18,13.975000381469727,14.05500030517578,13.880000114440918,13.904999732971193,231000.0,0.00287046721553863,-1.9166726271367989,1.999972752785977,63.799286829591104,62.510167076981816,-0.18343538610842813,-0.2820218956644691,-0.4230513821909252,-0.7272925565363337,13.427145921939118,0.1750001907348615,0.17564596615087424,0.25050029754638636,-0.031632689127379265,0.532633284220152,0.10943380420950355,0.3915667908832692,-0.4415007591247555,84.90569432798465,17.15778730827482,0.1410664933368831,5,-0.18500041961669922,-0.4200000762939471,-0.47750020027160645,-0.6800003051757812,0.14499950408935547,2,0.02540247102297344,4.692328007394893,13.9350004196167,1.1071454116300707,13.949999809265135,7.85697937385982,13.654999732971193,0.02540247102297344
8141,2005-05-19,14.0649995803833,14.06999969482422,13.925000190734865,13.975000381469727,383400.0,0.006440014057739196,1.9000066757583107,1.2856909306413045,60.39213603663302,61.36676839707585,-0.24600370635989321,-0.34190156047886155,-0.5047693876080217,-0.811378310154339,14.707532390230927,0.14499950408935547,0.19383263969974074,0.3102495193481438,0.01797215797139451,0.6025268807248931,0.16411083865977005,0.4563882000365176,-0.5106399307250982,99.08254793743865,33.95138500023063,0.14613868068837452,5,-0.2674999237060547,-0.5024995803833008,-0.5674993991851807,-0.7699995040893555,0.1400003433227539,3,0.025239993352418555,-1.9166726271367989,13.975000381469727,4.692328007394893,13.9350004196167,1.1071454116300707,13.949999809265135,0.025239993352418555
8142,2005-05-20,13.899999618530273,14.074999809265135,13.869999885559082,14.0649995803833,340800.0,-0.011731245415972591,1.216210364612085,-1.8333492280467516,54.80424558238283,59.88698713673107,-0.07037635265966102,-0.15408579483012907,-0.33549148134373574,-0.6412844976990435,15.669955941211802,0.2049999237060529,0.19288224590346026,0.1257495880126953,-0.14930590621216489,0.4008050822375555,-0.011778159099735674,0.2632773351251263,-0.3147015661621104,58.333295489121376,-5.249761095874476,0.13752774711243043,5,-0.09999990463256836,-0.33499956130981623,-0.41249942779541016,-0.6049995422363281,0.5,4,0.030215833656142,1.9000066757583107,14.0649995803833,-1.9166726271367989,13.975000381469727,4.692328007394893,13.9350004196167,0.030215833656142
8143,2005-05-23,13.899999618530273,13.970000267028807,13.800000190734865,13.850000381469727,240200.0,0.0,-1.2666734483679476,-0.30302574921249603,60.86955538400302,59.17900827543857,-0.0672596019753211,-0.14497963665928992,-0.3283851104627047,-0.6362187708903004,15.834796806089912,0.17000007629394176,0.17442437190273452,0.11524958610534597,-0.16228602110362544,0.3927851933143174,-0.023518217499139737,0.2540173897098317,-0.2755254256103523,43.548228316177344,-21.700447308303907,0.13876780360448546,5,-0.09999990463256836,-0.33499956130981623,-0.4549996852874756,-0.6049995422363281,0.5250005722045916,0,0.02805757942632159,1.216210364612085,13.899999618530273,1.9000066757583107,14.0649995803833,-1.9166726271367989,13.975000381469727,0.02805757942632159
8144,2005-05-24,13.78499984741211,13.9399995803833,13.78499984741211,13.90999984741211,565800.0,-0.008273365055697979,-1.4799957275390625,-2.5000381475547417,52.34373137353075,57.55536418036861,0.06035816583186282,-0.01748746420457259,-0.21439991583349283,-0.5188462939244118,15.732124543531025,0.1549997329711914,0.15150401519201218,-0.008250188827513938,-0.2740611517014564,0.2575607740464285,-0.14115567026448517,0.12465529260945729,-0.12448360518457058,0.0,-63.09147620401477,0.13290548143697162,5,0.014999866485595703,-0.12750005722045898,-0.39749956130981445,-0.48999977111816406,0.6850004196166974,1,0.04098661881114829,-1.2666734483679476,13.899999618530273,1.216210364612085,13.899999618530273,1.9000066757583107,14.0649995803833,0.04098661881114829
8145,2005-05-25,13.770000457763672,13.84000015258789,13.739999771118164,13.75,470000.0,-0.0010880950173716153,-3.999904634751097,-0.160003662109375,51.737457139827264,57.26623591749429,0.0701982722834611,0.008999590519072953,-0.19915960635254848,-0.5007389704873191,16.129916171695967,0.10000038146972656,0.1297985238035828,-0.030249595642089844,-0.2851070270153677,0.22460783573118803,-0.15767831132872878,0.0971791200445491,-0.0763255301731256,8.955427829636825,-52.834324080248926,0.12742871568663855,5,0.029999256134033203,-0.0775003433227539,-0.38250017166137695,-0.47500038146972656,0.9549999237060547,2,0.041031195468461235,-1.4799957275390625,13.78499984741211,-1.2666734483679476,13.899999618530273,1.216210364612085,13.899999618530273,0.041031195468461235
8146,2005-05-26,13.800000190734865,13.829999923706055,13.765000343322756,13.779999732971193,524400.0,0.0021786297729771142,-1.600022888532774,1.0,50.59289967861521,57.49759741050121,0.07558101892532676,-0.004701870255631846,-0.22727533711382542,-0.5237523182040515,16.54920495373956,0.064999580383299,0.11597428518514086,-0.010749864578246004,-0.24565791596755382,0.2241581868110618,-0.1282038902728999,0.1067041611164079,-0.07581927261035126,17.910570980406177,-40.87184973665381,0.11745402569465369,5,0.064999580383299,-0.08250045776367543,-0.41249990463257014,-0.5050001144409197,1.0349998474121076,3,0.02318838336241913,-3.999904634751097,13.770000457763672,-1.4799957275390625,13.78499984741211,-1.2666734483679476,13.899999618530273,0.02318838336241913
8147,2005-05-27,13.770000457763672,13.800000190734865,13.704999923706055,13.800000190734865,546400.0,-0.0021738936635185002,5.333407508661987,-1.499952317375637,47.3895708458607,55.873421095884375,0.13813554707747855,0.02417456384437955,-0.1960237132517726,-0.48647054717207894,16.056635020012443,0.09500026702881037,0.09361436095583464,-0.039249610900878196,-0.2748288458891128,0.19632962408735644,-0.1570392283949964,0.07854000659324001,0.30499935150146307,24.528471639922,-29.46955697229124,0.11778961749411744,5,0.11999940872192383,-0.027500629425048828,-0.40000009536743164,-0.47500038146972656,0.7049999237060547,4,0.0315903741090382,-1.600022888532774,13.800000190734865,-3.999904634751097,13.770000457763672,-1.4799957275390625,13.78499984741211,0.0315903741090382
8148,2005-05-31,13.875,13.970000267028807,13.71500015258789,13.774999618530273,461000.0,0.0076252388341155886,-1.3181900938938482,-3.3333757192355846,55.158745476660286,55.231958705233794,0.023890857275423727,-0.07606124291730865,-0.2998149958231586,-0.5780747224411797,15.577552805004618,0.2550001144409162,0.10820606263160037,0.06024994850158727,-0.1761144022048402,0.29661429920801474,-0.05793222685162647,0.178432123854801,0.19259981155395423,64.15088907522545,9.015410701753645,0.11818217535321417,5,0.014999866485595703,-0.11750030517578125,-0.5049996376037598,-0.5799999237060547,0.6499996185302734,1,0.03783781034452427,5.333407508661987,13.770000457763672,-1.600022888532774,13.800000190734865,-3.999904634751097,13.770000457763672,0.03783781034452427
8149,2005-06-01,14.079999923706055,14.114999771118164,13.869999885559082,13.875,345000.0,0.014774769276111988,-1.2790670853959298,2.049991416963894,58.45588544661515,54.6382474404587,-0.17699028820836382,-0.25847825819692183,-0.5010384378484289,-0.7697084304637833,15.909655063846163,0.24499988555908203,0.13750623914378224,0.24249987602233958,-0.004321888345582892,0.48932164039026205,0.11908899383837834,0.3659107582063008,-0.375,91.46344867369439,38.16905830284926,0.1234108821839615,6,-0.1700000762939453,-0.30250024795532227,-0.6987497806549072,-0.7849998474121094,0.6050004959106445,2,0.024502860006976546,-1.3181900938938482,13.875,5.333407508661987,13.770000457763672,-1.600022888532774,13.800000190734865,0.024502860006976546
8150,2005-06-02,14.149999618530273,14.170000076293945,14.029999732971193,14.06999969482422,452200.0,0.004971569261613684,1.3333227370261167,0.3902436755086954,71.78428687882362,55.904041978479874,-0.24535779819360037,-0.31094801262782923,-0.5607287432095891,-0.8250806454217834,16.340643257986727,0.14000034332275213,0.12502553050782161,0.2912496089935299,0.013915206893832632,0.5685840110932272,0.15258240794368128,0.42991681004337856,-0.4367996978759763,95.69882769879489,34.82811661896713,0.1386672010498488,6,-0.21249961853027344,-0.3449997901916504,-0.7499995231628418,-0.8549995422363281,0.6700000762939471,3,0.0226148874293588,-1.2790670853959298,14.079999923706055,-1.3181900938938482,13.875,5.333407508661987,13.770000457763672,0.0226148874293588
8151,2005-06-03,14.119999885559082,14.19499969482422,14.074999809265135,14.100000381469727,407400.0,-0.0021201225286187064,-2.4285363959618356,0.24999403952984367,69.29467444382004,57.514089629750664,-0.23103120919441977,-0.2633402034619774,-0.5210392121557277,-0.7815172516977977,16.831567954461907,0.11999988555908558,0.11467931941959719,0.2414999008178711,-0.05154385901657932,0.5345436606523215,0.09497802090064589,0.3880217807350963,-0.3885279586791981,84.69390932693886,19.718179590504604,0.1465218799172254,6,-0.1700000762939453,-0.27250003814697266,-0.7049999237060547,-0.8249998092651367,0.5799999237060529,4,0.04284706096417157,1.3333227370261167,14.149999618530273,-1.2790670853959298,14.079999923706055,-1.3181900938938482,13.875,0.04284706096417157
8152,2005-06-06,14.1850004196167,14.199999809265135,14.0600004196167,14.074999809265135,354800.0,0.004603437293515533,1.0000000000000253,5.500166897143764,62.05135578730745,57.64540078567338,-0.28089166273080224,-0.31287864513866914,-0.5734605955511043,-0.8317199261944914,16.804834846937162,0.13999938964843572,0.09772387837261931,0.2865004062652581,-0.03307325136898065,0.6060740638994968,0.1267135774481396,0.44628723508237655,-0.425716826660155,96.90734015129057,34.85987060903873,0.15978682881711903,6,-0.23250055313110352,-0.32250070571899414,-0.7700004577636719,-0.8900003433227539,0.6199998855590803,0,0.04582302427227125,-2.4285363959618356,14.119999885559082,1.3333227370261167,14.149999618530273,-1.2790670853959298,14.079999923706055,0.04582302427227125
8153,2005-06-07,14.15999984741211,14.359999656677244,14.15999984741211,14.19499969482422,490400.0,-0.0017624653835057735,-10.428610354223332,-0.31817866555695373,61.42131684812335,58.65402139396145,-0.24041358259327694,-0.2764555136523583,-0.5362344132704173,-0.791517452889245,17.27181836580311,0.19999980926513494,0.08007565448582277,0.24524984359741175,-0.09322147374973255,0.5837211609445561,0.07601418492384049,0.414485502270983,-0.36545895715087795,59.183693329337196,1.4289626889399116,0.16923565867357182,6,-0.12750005722045898,-0.2175002098083496,-0.6862497329711914,-0.8624997138977051,0.44999980926513494,1,0.022245800667518134,1.0000000000000253,14.1850004196167,-2.4285363959618356,14.119999885559082,1.3333227370261167,14.149999618530273,0.022245800667518134
8154,2005-06-08,14.09000015258789,14.300000190734865,14.09000015258789,14.164999961853027,304400.0,-0.00494348132616762,-4.6000152588279155,2.1428610354222344,55.665027407634284,59.09041809038445,-0.13700758915660138,-0.18897276244224415,-0.44715570750406997,-0.708165290035673,17.46021616704134,0.21000003814697443,0.08088370129200584,0.15800013542175328,-0.17920812693304278,0.49520839777654935,-0.010603995755644746,0.3266042665991513,-0.23891338568505738,18.18194954194689,-34.64552813834064,0.16860413117739836,6,-0.057500362396240234,-0.14750051498413086,-0.5637500286102295,-0.757500171661377,0.4799995422363299,2,0.030872921308129797,-10.428610354223332,14.15999984741211,1.0000000000000253,14.1850004196167,-2.4285363959618356,14.119999885559082,0.030872921308129797
8155,2005-06-09,14.1899995803833,14.19499969482422,14.0,14.100000381469727,326200.0,0.007097191391942204,2.9000162125560447,-1.1999923705860662,56.0975745914543,59.702048636255455,-0.19127997147423947,-0.2763635845955541,-0.5316788168508975,-0.7961709322760555,17.87536008674261,0.19499969482422053,0.07607755330430166,0.24099960327148473,-0.11268165958487941,0.5946808661278489,0.06415897184330355,0.4178402346996659,-0.2880215245030264,52.777711550331794,5.561548033007348,0.17684063142818177,6,-0.1574997901916504,-0.24749994277954102,-0.6512496471405029,-0.8574995994567871,0.3450002670288086,3,0.034883781104384504,-4.6000152588279155,14.09000015258789,-10.428610354223332,14.15999984741211,1.0000000000000253,14.1850004196167,0.034883781104384504
8156,2005-06-10,14.1850004196167,14.274999618530273,14.164999961853027,14.25,449600.0,-0.0003523016853018701,-1.095221660112079,-0.7222239883014909,66.4740935927189,61.822551163684146,-0.14072394516317566,-0.23954087879358532,-0.5146497244522639,-0.7780474193562696,18.7662629803421,0.1099996566772461,0.09466517160032062,0.20800042152404785,-0.12578796708228523,0.5417888101303809,0.04110622722088131,0.3748946158272144,-0.2372202036567277,51.38905445750475,5.348665123039005,0.16689419430316677,6,-0.14750051498413086,-0.24250078201293945,-0.6337504386901855,-0.8525004386901855,0.5799999237060565,4,0.04476554504216779,2.9000162125560447,14.1899995803833,-4.6000152588279155,14.09000015258789,-10.428610354223332,14.15999984741211,0.04476554504216779
8157,2005-06-13,14.175000190734865,14.244999885559082,14.09000015258789,14.1899995803833,535200.0,-0.0007049861534021984,1.4799957275390625,0.2307613304575926,65.71436979360249,62.995398310011055,-0.07513410804038578,-0.19877749163009284,-0.4953891234150962,-0.7542889003802511,20.05964155042932,0.1549997329711914,0.11780001381456628,0.1720001697540301,-0.1362101656354735,0.4802105051435337,0.017895002059278298,0.3261053374487819,-0.1859980307031659,48.61121045228121,2.1624038469112676,0.15410516769475155,6,-0.060000419616700995,-0.2325005531311053,-0.6162502765655535,-0.8425002098083514,0.7349996566772443,0,0.03703700962723255,-1.095221660112079,14.1850004196167,2.9000162125560447,14.1899995803833,-4.6000152588279155,14.09000015258789,0.03703700962723255
8158,2005-06-14,14.199999809265135,14.220000267028807,14.130000114440918,14.175000190734865,321200.0,0.001763641495159174,1.7692127116406964,-1.6667090539165423,76.4332200663565,64.99287993442675,-0.054964444165623405,-0.21511656180175187,-0.5100022007902894,-0.7664427134844658,20.09967740766101,0.09000015258788885,0.14418139246453698,0.1844997882843007,-0.13474093779341523,0.5037405143620166,0.024879425245442732,0.34412015132315865,-0.1738978995688818,66.66656070292012,13.749827142099178,0.15962036303885813,6,-0.019999980926511896,-0.2575001716613752,-0.6362497806549055,-0.8499999046325666,0.38000011444091975,1,0.0426056692983825,1.4799957275390625,14.175000190734865,-1.095221660112079,14.1850004196167,2.9000162125560447,14.1899995803833,0.0426056692983825
8159,2005-06-15,14.244999885559082,14.244999885559082,14.104999542236328,14.21500015258789,345800.0,0.0031690194998865717,8.333439298089456,1.2000076295111188,79.14115239291026,65.81030943599195,-0.08280581898904238,-0.24843906936742144,-0.5466189076556383,-0.797805725323105,20.079114874295854,0.1400003433227539,0.1824637391457813,0.21399989128112828,-0.1186068986023816,0.5466066811646382,0.04769649633937334,0.38030328622288323,-0.18550820116472977,89.09099105972437,29.348838023596414,0.16630339494175472,6,-0.06500005722045898,-0.30250024795532227,-0.6812498569488525,-0.872499942779541,0.4549999237060529,2,0.025623009761353677,1.7692127116406964,14.199999809265135,1.4799957275390625,14.175000190734865,-1.095221660112079,14.1850004196167,0.025623009761353677
8160,2005-06-16,14.329999923706055,14.335000038146973,14.1850004196167,14.234999656677244,424200.0,0.005967008692863596,1.8571220969836786,3.1667037543313685,80.45982555392709,67.0508817815594,-0.1559918875447046,-0.3219882963479108,-0.6151438636319781,-0.8681368091407649,19.768882583449866,0.14999961853027344,0.20654382970220198,0.28124995231628347,-0.075767910019648,0.6382678146522149,0.10274102114831685,0.4597588834842501,-0.2404574420834127,97.95913600959125,31.565447878243518,0.1785089311679658,6,-0.15000009536743164,-0.3875002861022949,-0.7512497901916504,-0.9524998664855957,0.40499973297118963,3,0.01674806506601123,8.333439298089456,14.244999885559082,1.7692127116406964,14.199999809265135,1.4799957275390625,14.175000190734865,0.01674806506601123
8161,2005-06-17,14.420000076293945,14.425000190734865,14.289999961853027,14.399999618530273,721400.0,0.0062805410374777715,7.999809269501246,0.2105305425889636,84.94627625428912,69.59476183344626,-0.22234358854619707,-0.4047824626152625,-0.6906684416105762,-0.943993271889747,19.52404535874687,0.1350002288818377,0.21361694026582256,0.35350008010864187,-0.04032185524097365,0.7473220154582574,0.156589112433835,0.5504110477834487,-0.3150005340576172,98.50742869506001,25.710245337144556,0.19691096767480762,6,-0.20749998092651367,-0.44500017166137695,-0.8224997520446777,-1.0174999237060547,0.4650001525878906,4,0.007975018759342367,1.8571220969836786,14.329999923706055,8.333439298089456,14.244999885559082,1.7692127116406964,14.199999809265135,0.007975018759342367
8162,2005-06-20,14.31999969482422,14.359999656677244,14.225000381469727,14.350000381469727,495600.0,-0.006934839177575536,4.400053406576951,-1.4999999999999112,74.05405739783843,70.99839967230349,-0.11307026567522271,-0.28638659155194723,-0.5727039169837003,-0.8326023370346807,19.47729525811251,0.19499969482421875,0.19546857613599222,0.23249969482422017,-0.16866292422154672,0.6336623138699871,0.03191838530133673,0.4330810043471036,-0.17660007476806783,67.1874115245349,-6.426556483129133,0.2005813095228831,6,-0.10749959945678889,-0.34499979019165217,-0.722499370574953,-0.8799996376037615,0.6050004959106445,0,0.03107546494287816,7.999809269501246,14.420000076293945,1.8571220969836786,14.329999923706055,8.333439298089456,14.244999885559082,0.03107546494287816
8163,2005-06-21,14.289999961853027,14.335000038146973,14.18000030517578,14.270000457763672,376800.0,-0.0020949534644219003,1.8181857589971107,-0.666634878250405,64.00002034507801,71.92450999868612,-0.07005810905184262,-0.23786645783150107,-0.524557065361984,-0.7902330005473104,19.78274260182625,0.15499973297119318,0.18262147312904276,0.1829999446868893,-0.217701860959151,0.5837017503329296,-0.017350958136130856,0.38335084750990944,-0.11280827331542831,57.812513969809984,-12.98414202252799,0.20035090282302,6,-0.0774998664855957,-0.24999999999999822,-0.6974997520446777,-0.8349995613098145,0.6750001907348633,1,0.04338697601218788,4.400053406576951,14.31999969482422,7.999809269501246,14.420000076293945,1.8571220969836786,14.329999923706055,0.04338697601218788
8164,2005-06-22,14.350000381469727,14.399999618530273,14.255000114440918,14.329999923706055,239400.0,0.004198769753454901,1.416679912261182,1.0000476848981927,63.5135692432206,72.74850940443793,-0.09979329524868952,-0.26706047360873697,-0.5724313531852605,-0.8366708155661549,20.317737933655238,0.14499950408935547,0.18094394694934657,0.21475033760070872,-0.16970361242624143,0.5992042876276589,0.02252336258723453,0.4069773126141829,-0.1700000762939471,69.38781865387807,1.6691960380533999,0.192226975013475,6,-0.09250020980834961,-0.2850003242492676,-0.7300004959106445,-0.8475003242492694,0.8399991989135742,2,0.016027842238480305,1.8181857589971107,14.289999961853027,4.400053406576951,14.31999969482422,7.999809269501246,14.420000076293945,0.016027842238480305
8165,2005-06-23,14.335000038146973,14.44499969482422,14.300000190734865,14.350000381469727,295000.0,-0.001045320064389954,-2.4117515062439017,-0.75,64.82758892843901,72.56556444174016,-0.0693550265474876,-0.2187783520800206,-0.5420053643922635,-0.8098936221180928,21.259516602367867,0.14499950408935547,0.18201547885801617,0.17150001525878977,-0.1817121804852544,0.5247122110028339,-0.005106082613231422,0.34810611313081097,-0.15499973297119318,58.490599988483794,-6.788264007416856,0.1766060978720219,6,-0.06750011444091797,-0.26000022888183594,-0.7150001525878906,-0.8324999809265154,0.6999998092651367,3,0.025462139528905414,1.416679912261182,14.350000381469727,1.8181857589971107,14.289999961853027,4.400053406576951,14.31999969482422,0.025462139528905414
8166,2005-06-24,14.119999885559082,14.359999656677244,14.119999885559082,14.3100004196167,446400.0,-0.01499826662125936,-1.5263062791748043,12.666412359336258,46.285683768136145,70.40682155002168,0.15137372443435382,0.022582385641154445,-0.3121479412942474,-0.5856044821456194,21.812169445427052,0.2399997711181623,0.19091262984946056,-0.059500122070312855,-0.3697613722735138,0.2507611281328881,-0.21463074717191333,0.09563050303128762,0.3249998092651385,0.0,-58.74674042942474,0.1551306251016003,6,0.1549997329711914,-0.04500007629394531,-0.44749975204467773,-0.5649995803833026,0.9549999237060529,4,0.043555224936449255,-2.4117515062439017,14.335000038146973,1.416679912261182,14.350000381469727,1.8181857589971107,14.289999961853027,0.043555224936449255
8167,2005-06-27,14.204999923706055,14.225000381469727,14.050000190734865,14.100000381469727,486400.0,0.006019832778745515,1.413788113966985,-0.552627616322843,52.40642256670116,67.73717738339332,0.07942953067248304,-0.029679314209484886,-0.3716476804394446,-0.6579327041263614,22.656470774660992,0.1750001907348615,0.19455379836706044,0.0037499427795406604,-0.23936313191055802,0.24686301746963935,-0.1178065945655078,0.12530648012458911,0.23999977111816584,39.24048799213837,-18.647480879975937,0.12155653734504925,6,0.042500019073488104,-0.13000011444091797,-0.5250000953674316,-0.6424999237060547,0.8199996948242188,0,0.04787048988581555,-1.5263062791748043,14.119999885559082,-2.4117515062439017,14.335000038146973,1.416679912261182,14.350000381469727,0.04787048988581555
8168,2005-06-28,14.399999618530273,14.4350004196167,14.199999809265135,14.300000190734865,307200.0,0.013727539308099113,1.764696312668666,0.952379654859202,64.62262368532336,66.12400752699477,-0.09411377986831759,-0.19323811647778655,-0.5419015928435549,-0.839077859862261,22.981321406785167,0.23500061035156428,0.19403980523088826,0.1724996566772461,-0.03270882887383486,0.37770814222832705,0.0698954139017065,0.2751038994527857,-0.3499994277954084,88.60756131892072,24.635529492910266,0.1026042427755403,6,-0.15249967575073065,-0.3249998092651367,-0.7174997329711914,-0.8349995613098162,0.43000030517578125,1,0.03645837403558039,1.413788113966985,14.204999923706055,-1.5263062791748043,14.119999885559082,-2.4117515062439017,14.335000038146973,0.03645837403558039
8169,2005-06-29,14.425000190734865,14.460000038146973,14.350000381469727,14.399999618530273,260800.0,0.0017361508935334058,1.3157757365858556,0.25000715259832273,61.928957600731295,64.0650221988619,-0.10157820215094304,-0.20139239322470637,-0.5461913452343534,-0.8531312885525981,22.695828431030467,0.1099996566772461,0.1965253034764558,0.180250215530398,-0.030674466471113604,0.3911748975319096,0.0747878745296422,0.2857125565311538,-0.375,91.46344867369478,24.998262303762772,0.10546234100075567,6,-0.1700000762939471,-0.3425002098083514,-0.742500305175783,-0.8600001335144078,0.2749996185302699,2,0.03743500552602175,1.764696312668666,14.399999618530273,1.413788113966985,14.204999923706055,-1.5263062791748043,14.119999885559082,0.03743500552602175
8170,2005-06-30,14.470000267028807,14.609999656677244,14.4350004196167,14.4399995803833,663600.0,0.0031195893032185396,-7.750178818368134,1.1999999999998436,63.902410885082865,61.72681493561675,-0.13927728004392748,-0.2331429818388564,-0.567112846723484,-0.8866517506064806,22.38505904951661,0.18499946594237926,0.19060749411866773,0.209250259399413,-0.019229312481606087,0.4377298312804321,0.09501047345890257,0.3234900453399234,-0.4036000823974568,75.00008514957358,6.354079034071077,0.11423978594050964,6,-0.14000034332275213,-0.3125004768371564,-0.7412505149841291,-0.9050002098083496,-0.18000030517577947,3,0.04975807187751591,1.3157757365858556,14.425000190734865,1.764696312668666,14.399999618530273,1.413788113966985,14.204999923706055,0.04975807187751591
8171,2005-07-01,14.725000381469727,14.770000457763672,14.550000190734865,14.550000190734865,966000.0,0.017622675171745428,-1.514286025689264,5.833206179668415,71.65352675128574,61.46008930822202,-0.38717932670691724,-0.4642988602755622,-0.7982821682465868,-1.129211579610562,22.15737016783061,0.30000019073486506,0.18484808758302762,0.43400034904479945,0.13474500027725256,0.7332556978123463,0.2843726746610269,0.583628023428572,-0.6259842285156232,93.74999172158017,21.637386898483342,0.1496276743837734,7,-0.315000057220459,-0.4875001907348633,-0.978750467300415,-1.1600003242492694,-0.4500007629394531,4,0.021052594764784827,-7.750178818368134,14.470000267028807,1.3157757365858556,14.425000190734865,1.764696312668666,14.399999618530273,0.021052594764784827
8172,2005-07-05,14.835000038146973,14.835000038146973,14.600000381469727,14.725000381469727,561200.0,0.007470265115624208,3.272734366194741,0.6285687816415233,73.43171769581275,62.508055680525885,-0.46538378627073484,-0.5513746263115369,-0.8842933892626661,-1.2256856616952092,22.109522120253605,0.2349996566772461,0.1730483263442686,0.5115000247955326,0.1306545689188603,0.8923454806722049,0.32107729685719555,0.7019227527338696,-0.6823051408081042,100.0,26.074964945006343,0.19042272793833645,7,-0.3924999237060547,-0.565000057220459,-1.043750286102295,-1.2699999809265154,-0.47500038146972834,1,0.016177942062758577,-1.514286025689264,14.725000381469727,-7.750178818368134,14.470000267028807,1.3157757365858556,14.425000190734865,0.016177942062758577
8173,2005-07-06,14.475000381469727,14.675000190734865,14.460000038146973,14.675000190734865,859800.0,-0.024266913094137976,1.1500035762820766,-1.8181857589970944,56.886238145464375,61.77168555855297,-0.08535844376905288,-0.17556735222586894,-0.5097967397013861,-0.8549946946145326,21.08608408983759,0.375,0.13810049148879777,0.13575034141540598,-0.24267138975347535,0.5141720725842873,-0.053460524169034684,0.32496120699984665,-0.2540749700500484,25.773214120682162,-44.323574215092684,0.18921086558444022,7,-0.032500267028808594,-0.20000028610229492,-0.6587505340576172,-0.9100003242492694,-0.07000064849853338,2,0.03799649205982969,3.272734366194741,14.835000038146973,-1.514286025689264,14.725000381469727,-7.750178818368134,14.470000267028807,0.03799649205982969
8174,2005-07-07,14.524999618530273,14.539999961853027,14.125,14.25,396400.0,0.003454178635086791,1.7213085023888737,-1.3749994039529716,55.96329258490618,60.786763742604876,-0.12060657179420886,-0.20164502226123737,-0.5420012538524617,-0.8934243276545111,19.935030169337494,0.41499996185302734,0.12389173341783355,0.16399960517883372,-0.2039621932337976,0.531961403591465,-0.019981294027482832,0.34798050438515027,0.3100004196166992,56.3379714139497,-9.811644103783365,0.18398089920631583,7,-0.08249950408935547,-0.1724996566772461,-0.7012498378753662,-0.9599995613098162,-0.1849994659423828,3,0.020998300391462887,1.1500035762820766,14.475000381469727,3.272734366194741,14.835000038146973,-1.514286025689264,14.725000381469727,0.020998300391462887
8175,2005-07-08,14.6850004196167,14.6899995803833,14.53499984741211,14.625,224400.0,0.011015545975113561,3.4286434420087466,0.21818364671692828,57.77126706614693,62.06293966460608,-0.25226732060707135,-0.34009713526912044,-0.6824647999879438,-1.0431228996089317,19.576492480875025,0.16499996185302734,0.13129185246237185,0.29925036430358887,-0.086444982563318,0.6849457111704957,0.10640269087013543,0.4920980377370423,0.13579961776733462,78.87329429984862,16.122042986294794,0.1928476734334534,7,-0.24250030517578125,-0.2675004005432129,-0.8412506580352783,-1.1000003814697266,-0.3400001525878924,4,0.0010214088675406519,1.7213085023888737,14.524999618530273,1.1500035762820766,14.475000381469727,3.272734366194741,14.835000038146973,0.0010214088675406519
8176,2005-07-11,14.81999969482422,14.81999969482422,14.670000076293945,14.710000038146973,307800.0,0.009193004518214698,1.7272743035987754,1.8333147897957858,64.36781798191524,63.39198359962986,-0.3101444337511179,-0.4480567677219174,-0.7946657853835379,-1.1670101787909388,19.010175484199493,0.1499996185302752,0.13984797217288403,0.4024996757507342,-0.016703931865530208,0.8217032833669986,0.192897871942602,0.6121014795588664,-0.6949996948242205,97.8872757018575,34.22255559847915,0.20960180380813234,7,-0.3399996757507342,-0.4024996757507342,-0.948749780654909,-1.2074995040893572,-0.7150001525878924,0,-0.035762465849192404,3.4286434420087466,14.6850004196167,1.7213085023888737,14.524999618530273,1.1500035762820766,14.475000381469727,-0.035762465849192404
8177,2005-07-12,14.699999809265135,14.850000381469727,14.670000076293945,14.779999732971193,517800.0,-0.008097158436581764,-1.5714441416893732,-0.7272743035988518,61.2021820903082,63.01193453351705,-0.12577084195540245,-0.3022026583273121,-0.6595619324789173,-1.0372018024191387,18.972272725966064,0.18000030517578125,0.14749031888058362,0.2562498092651353,-0.1647625400409467,0.6772621585712173,0.0457436346120943,0.4667559839181763,-0.5610998153686513,79.31027678902606,14.289569732101114,0.21050617465304097,7,-0.21249961853027166,-0.27499961853027166,-0.8012499809265119,-1.074999809265135,-0.6399993896484357,1,-0.02891157797614341,1.7272743035987754,14.81999969482422,3.4286434420087466,14.6850004196167,1.7213085023888737,14.524999618530273,-0.02891157797614341
8178,2005-07-13,14.80500030517578,14.850000381469727,14.699999809265135,14.75,508600.0,0.007142890970955218,1.0689668780090218,-0.6875044703525687,62.13333129882805,63.03464272219447,-0.1869390658688097,-0.3789848231904962,-0.7467986127010029,-1.1306457838254005,18.932321655580047,0.15000057220459162,0.19460438885021425,0.33100028038024654,-0.10300929731610964,0.7650098580766027,0.11399549153206756,0.5480050692284255,-0.6376562957763667,93.79309619082923,28.113422167102968,0.21700478884817823,7,-0.3175001144409162,-0.3800001144409162,-0.8975005149841291,-1.1775002479553223,-0.7049999237060529,2,-0.030057456219231837,-1.5714441416893732,14.699999809265135,1.7272743035987754,14.81999969482422,3.4286434420087466,14.6850004196167,-0.030057456219231837
8179,2005-07-14,14.609999656677244,14.880000114440918,14.475000381469727,14.84000015258789,416800.0,-0.013171269468354119,1.612897966215364,-4.181803995006409,56.690987291769474,62.233373434048545,0.04141913583263168,-0.16362646458544994,-0.5314205016663447,-0.9213529415949484,18.692152824584905,0.4049997329711914,0.22847462053409373,0.11774964332580318,-0.3062970481782177,0.541796334829824,-0.09427370242620725,0.3297729890778136,-0.41534939239501867,33.33317634980283,-31.88210162050403,0.21202334575201048,7,-0.10749959945678533,-0.16999959945678533,-0.6224999427795392,-0.9024996757507324,-0.44999980926513494,3,-0.014031480391743845,1.0689668780090218,14.80500030517578,-1.5714441416893732,14.699999809265135,1.7272743035987754,14.81999969482422,-0.014031480391743845
8180,2005-07-15,14.56999969482422,14.68000030517578,14.539999961853027,14.585000038146973,323800.0,-0.0027378482404509796,-2.733351983011791,0.06521874339166497,61.96807930511645,61.157212606696405,0.10850635186053914,-0.11038385976091547,-0.4743115456019815,-0.8619589663739671,17.991470912043905,0.14000034332275213,0.2331326310208759,0.0657496929168726,-0.3525083514845804,0.4840077373183256,-0.14337932928385477,0.2748787151176,-0.33422843953247394,23.456636047029562,-47.94215973629436,0.20912902220072685,7,-0.06749963760376154,-0.12999963760376154,-0.5824999809265154,-0.8624997138977086,-0.25500011444091975,4,-0.015785830271364598,1.612897966215364,14.609999656677244,1.0689668780090218,14.80500030517578,-1.5714441416893732,14.699999809265135,-0.015785830271364598
8181,2005-07-18,14.53499984741211,14.625,14.479999542236328,14.550000190734865,306200.0,-0.00240218587132468,-1.3199896241025992,1.000000000000237,59.01639173398842,59.55550972204926,0.12708461063235887,-0.06991115597887898,-0.4222566548654303,-0.809487792164397,16.744312909228416,0.14500045776367188,0.24125118793823752,0.02499985694885254,-0.39153984009683995,0.44153955399454503,-0.1832699915739937,0.23326970547169879,-0.2605748605714133,14.814692716513647,-58.1464447739921,0.20826984852284616,7,-0.03249979019165039,-0.06999969482421875,-0.5475001335144043,-0.8274998664855975,-0.2550001144409162,0,-0.01307186669266669,-2.733351983011791,14.56999969482422,1.612897966215364,14.609999656677244,1.0689668780090218,14.80500030517578,-0.01307186669266669
8182,2005-07-19,14.765000343322756,14.765000343322756,14.475000381469727,14.59000015258789,578600.0,0.01582390769351094,2.31428166603992,-11.666412359334995,59.78553841669673,59.87765419663062,-0.12727375132835306,-0.27917753659991185,-0.6341121015957274,-1.021060995022781,16.1257041186432,0.2899999618530291,0.250173477880443,0.23275032043457244,-0.18856942438444513,0.65407006525359,0.022090448025064546,0.44341019284408034,-0.4542408488260463,71.60497606393669,0.5972702257328422,0.21065987240950876,7,-0.2625002861022967,-0.30000019073486506,-0.7750005722045916,-1.0575003623962438,-0.45499992370605646,1,-0.04470035799118033,-1.3199896241025992,14.53499984741211,-2.733351983011791,14.56999969482422,1.612897966215364,14.609999656677244,-0.04470035799118033
8183,2005-07-20,14.90999984741211,14.979999542236328,14.65999984741211,14.699999809265135,578200.0,0.009820487688300572,-1.2068947373613472,1.1999989100876813,62.21661815017893,60.5724681483276,-0.2280627466132561,-0.39563082573824104,-0.7605194401955551,-1.1478803341782857,16.08152887916557,0.31999969482421875,0.22770113132514602,0.3467498302459724,-0.09045755159085189,0.7839572120827967,0.12814613932756025,0.5653535211643845,-0.5650859157187469,86.13865125677488,16.986528036907544,0.21860369091841253,7,-0.18249988555908203,-0.39499998092651367,-0.8812501430511475,-1.2024998664855975,-0.5249996185302734,2,-0.05700868118673674,2.31428166603992,14.765000343322756,-1.3199896241025992,14.53499984741211,-2.733351983011791,14.56999969482422,-0.05700868118673674
8184,2005-07-21,14.579999923706055,14.994999885559082,14.579999923706055,14.960000038146973,1225400.0,-0.022132791890224768,-1.1842096677449876,-1.8095240257764345,52.42290045612533,59.97820519165853,0.12355227451389439,-0.0500842733928053,-0.41247723095047917,-0.8005564275458035,15.575848897126331,0.41499996185302734,0.18182547300557594,0.005249929428099875,-0.4202835593283609,0.4307834181845607,-0.20751681495013052,0.21801667380633027,-0.1842791431692543,20.192238917651977,-46.2282315252486,0.21276674437823023,7,0.1550002098083496,-0.05749988555908203,-0.5187501907348633,-0.8724999427795428,-0.33500003814697266,3,-0.032921779475175605,-1.2068947373613472,14.90999984741211,2.31428166603992,14.765000343322756,-1.3199896241025992,14.53499984741211,-0.032921779475175605
8185,2005-07-22,14.699999809265135,14.734999656677244,14.5649995803833,14.5649995803833,351400.0,0.008230444868793763,-1.5185153788552839,-0.35526365322404097,49.414506306983135,58.31672611666608,0.006597614151036879,-0.1489752747227353,-0.5160534266752279,-0.9035561933104379,14.799687215829927,0.17000007629394354,0.19013215209452383,0.10699982643127193,-0.306374044307816,0.5203736971703599,-0.09968710893827293,0.3136867618008168,-0.24435111822610622,43.26916199457471,-18.880756268065888,0.2066869353695443,7,0.035000324249269354,-0.1774997711181623,-0.6387500762939435,-0.992499828338623,-0.3649997711181623,4,-0.036734691759157334,-1.1842096677449876,14.579999923706055,-1.2068947373613472,14.90999984741211,2.31428166603992,14.765000343322756,-0.036734691759157334
8186,2005-07-25,14.734999656677244,14.779999732971193,14.635000228881836,14.6899995803833,333000.0,0.002380942031716904,1.1481371593268888,0.33333333333332454,47.57280564575338,56.802350956159984,-0.046631243146718404,-0.14286318136162102,-0.526630717516861,-0.924692586931668,15.303133428738668,0.14499950408935725,0.19938354111036993,0.11124968528747381,-0.2409446017705772,0.4634439723455248,-0.06484745824155169,0.2873468288164993,-0.2254158461862108,49.999908300458706,-7.058103086245097,0.1760971435290258,7,4.768371599794818e-07,-0.21249961853027166,-0.6737499237060529,-1.0274996757507324,-0.4099998474121094,0,-0.02850356878723226,-1.5185153788552839,14.699999809265135,-1.1842096677449876,14.579999923706055,-1.2068947373613472,14.90999984741211,-0.02850356878723226
8187,2005-07-26,14.885000228881836,14.949999809265135,14.755000114440918,14.859999656677244,559400.0,0.010179882979272303,1.5161294292095913,0.5555673292926482,61.08107467216806,56.685433553197754,-0.18732947258198784,-0.25224027262651205,-0.6509293022104252,-1.0609344103524325,16.480447016726817,0.21500015258789062,0.19698495618417944,0.22725024223327672,-0.0835971391971384,0.5380976236636918,0.07182655151806827,0.3826739329484852,-0.3268748108839983,74.41870264899487,12.849695223345115,0.15542369071520756,7,-0.15000009536743164,-0.3625001907348633,-0.7912502288818359,-1.1449999809265137,-0.36999988555908025,1,-0.04064497726622407,1.1481371593268888,14.734999656677244,-1.5185153788552839,14.699999809265135,-1.1842096677449876,14.579999923706055,-0.04064497726622407
8188,2005-07-27,14.925000190734865,14.970000267028807,14.80500030517578,14.9350004196167,455000.0,0.0026872664587143102,3.1250029802352643,-0.39999999999990055,60.86957423132084,57.14972099092569,-0.23302212845811,-0.2644503553285027,-0.6737427433796785,-1.0900766083296194,16.691713918139094,0.16499996185302734,0.1704839390772328,0.241000175476076,-0.0668549129061784,0.5488552638583304,0.0870726312849488,0.3949277196672032,-0.3231873259809035,83.72101275704873,20.602571734240904,0.15392754419112753,7,-0.19000005722046076,-0.4025001525878924,-0.8312501907348651,-1.1849999427795428,-0.2750005722045916,2,-0.04120601428869297,1.5161294292095913,14.885000228881836,1.1481371593268888,14.734999656677244,-1.5185153788552839,14.699999809265135,-0.04120601428869297
8189,2005-07-28,14.96500015258789,15.020000457763672,14.84000015258789,14.949999809265135,354600.0,0.002680064411513916,1.8799829102866341,-1.500000000000444,58.1395258575998,56.72432616342384,-0.2429146497507908,-0.27607511225285464,-0.6952534835315607,-1.121271044534021,16.86265012078782,0.18000030517578125,0.15897098638416196,0.2540001392364495,-0.05293042328252895,0.5609307017554279,0.10053485797696027,0.4074654204959387,-0.3238685857534165,87.91204414979575,25.679963998520755,0.15346528125948938,7,-0.2174997329711914,-0.42999982833862305,-0.8387501239776611,-1.2249999046325684,-0.3400001525878906,3,-0.03875709440642772,3.1250029802352643,14.925000190734865,1.5161294292095913,14.885000228881836,1.1481371593268888,14.734999656677244,-0.03875709440642772
8190,2005-07-29,15.1899995803833,15.300000190734865,14.920000076293945,14.989999771118164,732000.0,0.015035043468175413,-1.2353000575010973,13.333015449168743,60.22098894423002,56.85817029789513,-0.4142847653717521,-0.46838251243423557,-0.9000574845321907,-1.3355881803510634,16.708638920338398,0.38000011444091975,0.14228658281913198,0.44299960136413574,0.08969340781029267,0.7963057949179788,0.2663465045872133,0.6196526981410582,-0.5034037466373231,83.45855388546994,24.673463109535206,0.17665309677692162,7,-0.30249929428100586,-0.5149993896484357,-1.0287494659423828,-1.4499993324279785,-0.5349998474121076,4,-0.06221196319482536,1.8799829102866341,14.96500015258789,3.1250029802352643,14.925000190734865,1.5161294292095913,14.885000228881836,-0.06221196319482536
8191,2005-08-01,15.03499984741211,15.274999618530273,14.96500015258789,15.25,533800.0,-0.010204064335285534,1.3396239995393562,-1.0750017881410485,59.078590505747165,56.77962053001184,-0.20216067853741393,-0.3045837792023267,-0.729148436327332,-1.1677450933354887,15.959313747422371,0.3099994659423828,0.1485053609000424,0.27249989509582484,-0.10323096431076095,0.6482307545024106,0.08463446539253283,0.46036532479911685,-0.2625274036876881,51.37609060079706,-4.613894421729135,0.1878654297032928,8,-0.10249996185302734,-0.3599996566772443,-0.8637499809265137,-1.2849998474121094,-0.4349994659423828,0,-0.046558019046845756,-1.2353000575010973,15.1899995803833,1.8799829102866341,14.96500015258789,3.1250029802352643,14.925000190734865,-0.046558019046845756
8192,2005-08-02,15.074999809265135,15.149999618530273,15.010000228881836,15.010000228881836,770400.0,0.0026604564189542934,-3.307701336619863,-0.3023234151274735,57.58425687060836,56.26491372117068,-0.21631014746299293,-0.3432819018024649,-0.7471270085273876,-1.195656425815658,14.950968117033621,0.1399993896484375,0.14993093523810685,0.30049986839294185,-0.09952509859503422,0.7005248353809179,0.1004873848989547,0.500512351886929,-0.22867348095925166,54.54536697203479,3.1993641029536235,0.20001248349398779,8,-0.1424999237060529,-0.3999996185302699,-0.9000000953674299,-1.324999809265135,-0.5050001144409144,1,-0.049751244410567,1.3396239995393562,15.03499984741211,-1.2353000575010973,15.1899995803833,1.8799829102866341,14.96500015258789,-0.049751244410567
8193,2005-08-03,15.024999618530273,15.149999618530273,14.84000015258789,15.024999618530273,727200.0,-0.0033167622797667384,1.4799957275390625,0.0,62.69113595785409,57.40582877691832,-0.16570767149906018,-0.26347285129692466,-0.6752324013740019,-1.1323784199743656,14.443471017870946,0.3099994659423828,0.16284662168374808,0.22299971580505407,-0.165796001601894,0.6117954332120021,0.02860185710158092,0.4173975745085272,0.2750005722045916,40.21727186971965,-12.853393469552294,0.19439785870347376,8,-0.0924997329711914,-0.3124995231628418,-0.8637497425079346,-1.2749996185302734,-0.25499916076660156,2,-0.03394338024332044,-3.307701336619863,15.074999809265135,1.3396239995393562,15.03499984741211,-1.2353000575010973,15.1899995803833,-0.03394338024332044
8194,2005-08-04,14.829999923706055,14.970000267028807,14.755000114440918,14.925000190734865,596000.0,-0.012978349402666622,1.3243207019027303,-100.0,57.26258024987342,58.27783699279501,0.07653203933267783,-0.046853941023073276,-0.456445434637029,-0.9285329641665214,15.487458607469067,0.26999950408935547,0.1533075571946796,0.012750005722045543,-0.35357559185027654,0.3790756032943676,-0.1704127930641146,0.1959128045082057,0.46080026626587056,13.761430966238139,-41.276643603202736,0.18316279878616087,8,0.13750028610229492,-0.11749982833862305,-0.6687500476837158,-1.0799999237060547,-0.13000011444091975,3,-0.012137579642737983,1.4799957275390625,15.024999618530273,-3.307701336619863,15.074999809265135,1.3396239995393562,15.03499984741211,-0.012137579642737983
8195,2005-08-05,14.699999809265135,14.829999923706055,14.600000381469727,14.829999923706055,450200.0,-0.008766022596744083,2.538451380992554,1.3684184108818884,54.376658495925966,59.03382064281419,0.2308036201503203,0.08888466976510223,-0.3031946698139496,-0.789634706242202,15.723589119257372,0.22999954223632812,0.12148259639745618,-0.11800007820129643,-0.4832454940134756,0.24724533761088274,-0.300622786107386,0.06462262970479316,0.5693683776855494,14.81474678858615,-43.439551381094205,0.1826227079060896,8,0.25000047683716,0.012500286102296698,-0.5312497615814191,-0.942499637603758,-0.05499935150146307,4,-0.0051020279073652475,1.3243207019027303,14.829999923706055,1.4799957275390625,15.024999618530273,-3.307701336619863,15.074999809265135,-0.0051020279073652475
8196,2005-08-08,14.289999961853027,14.710000038146973,14.260000228881836,14.6850004196167,816000.0,-0.027891146444348425,1.0224724398648997,3.0384623849172456,38.49877246100779,56.52467595268527,0.638150340206332,0.4818469466774715,0.12480384295122704,-0.37239182340802124,15.515143182463381,0.4499998092651367,0.12715738260354925,-0.5014999389648445,-0.9363997947784739,-0.06660008315121502,-0.7189498668716592,-0.28405001105802974,0.9392061567687993,3.370758825243884,-50.99734736924998,0.21744992790681475,8,0.49000024795532227,0.4225001335144043,-0.046250104904174805,-0.36500024795532227,0.13000011444091797,0,0.02554232135007184,2.538451380992554,14.699999809265135,1.3243207019027303,14.829999923706055,1.4799957275390625,15.024999618530273,0.02554232135007184
8197,2005-08-09,14.274999618530273,14.295000076293945,14.0649995803833,14.239999771118164,1134400.0,-0.0010497091226590038,5.133284166624281,-0.08860710595188659,33.59172082322567,53.4938033517858,0.623041983598025,0.48841615862238186,0.15896676884119998,-0.3503217981160436,15.415866229087344,0.23000049591064453,0.1322582945201347,-0.4952502727508552,-0.9868157566424856,-0.0036847888592248523,-0.7410330146966704,-0.24946753080504003,0.8766700289123541,19.354841545040237,-29.714153364724005,0.24578274194581487,8,0.4075002670288086,0.4075002670288086,0.04875063896179199,-0.2349991798400879,0.19500064849853338,1,0.02276712936073011,1.0224724398648997,14.289999961853027,2.538451380992554,14.699999809265135,1.3243207019027303,14.829999923706055,0.02276712936073011
8198,2005-08-10,14.359999656677244,14.484999656677244,14.220000267028807,14.375,765800.0,0.0059544686807999625,1.2553172493557958,-0.42858310626708074,43.49111474397781,51.866202116938915,0.5022893632298473,0.38827551528198434,0.09112714511425146,-0.4283248109782143,15.03982311878856,0.2649993896484375,0.1414642876981933,-0.38800020217895614,-0.9121477011860541,0.13614729682814186,-0.6500739516825043,-0.12592645267540803,0.6830029840594509,32.596668781257705,-19.293696846598166,0.26207374950354867,8,0.3225002288818377,0.3225002288818377,-0.003749608993528497,-0.26249980926513494,0.21500015258789062,2,0.014623958437863127,5.133284166624281,14.274999618530273,1.0224724398648997,14.289999961853027,2.538451380992554,14.699999809265135,0.014623958437863127
8199,2005-08-11,14.404999732971193,14.449999809265135,14.3100004196167,14.324999809265135,385800.0,0.0031337101232467024,-1.54547346153176,-5.333206179667735,40.866869408603854,49.71574439075823,0.4129227004306326,0.3448084086024057,0.057555427263983105,-0.4659153159854501,15.726161972535891,0.13999938964843572,0.10769050776731248,-0.33275012969970597,-0.8759325911477998,0.21043233174838782,-0.6043413604237529,-0.06115889897565907,0.5402026017301633,44.44444444444468,-8.183813705470108,0.2715912307240465,8,0.2649998664855939,0.27750015258788885,-0.04624962806701838,-0.28249979019165217,0.039999961853027344,3,0.025338474943323863,1.2553172493557958,14.359999656677244,5.133284166624281,14.274999618530273,1.0224724398648997,14.289999961853027,0.025338474943323863
8200,2005-08-12,14.34000015258789,14.359999656677244,14.154999732971193,14.34000015258789,470800.0,-0.004512293064089845,9.250250345716244,0.0,37.9939324265019,47.37300460417543,0.3851753704347711,0.4128611177969237,0.13120704864345,-0.39101465620135833,16.63227616233902,0.25,0.06690636992635746,-0.3862497329711907,-0.9535877198806766,0.1810882539382952,-0.6699187264259336,-0.10258073951644775,0.5171819066816603,42.635717369575886,-9.898493873414552,0.2836689934547432,8,0.2674994468688965,0.3424997329711914,0.05749988555908203,-0.2025003433227539,0.1549997329711914,4,0.025104578301714753,-1.54547346153176,14.404999732971193,1.2553172493557958,14.359999656677244,5.133284166624281,14.274999618530273,0.025104578301714753
8201,2005-08-15,14.345000267028807,14.390000343322756,14.239999771118164,14.350000381469727,361400.0,0.0003486830116954387,2.529423644380511,-100.0,31.999989827467417,44.530308266048664,0.3039716721646446,0.4141295101105591,0.1360625923325589,-0.3862235955915967,17.817804641252543,0.15000057220459162,0.026964462395497435,-0.3717496395111102,-0.9585991336416217,0.2150998546194014,-0.665174386576366,-0.07832489244585439,0.4329635443521198,66.66681804351465,16.202691193160447,0.2934247470652559,8,0.2624993324279803,0.3374996185302752,0.08499979972839533,-0.2075004577636701,-0.039999961853027344,0,0.02091322308472865,9.250250345716244,14.34000015258789,-1.54547346153176,14.404999732971193,1.2553172493557958,14.359999656677244,0.02091322308472865
8202,2005-08-16,14.104999542236328,14.345000267028807,14.100000381469727,14.3149995803833,329400.0,-0.016730618356564753,-1.2272882935604668,41.99904634749605,25.882331161760447,40.440441066482705,0.43796461823331967,0.6346903016699628,0.38123786609659405,-0.13676986591597817,18.628874178602945,0.24499988555908025,-0.04700674587410347,-0.5787503242492669,-1.2253599294524715,0.06785928095393778,-0.9020551268508683,-0.25544552164766543,0.6016678460448368,1.2984857605009708,-43.101664199031276,0.323304802601602,8,0.41250038146972656,0.5775003433227539,0.3437504768371582,0.032500267028808594,-0.0149993896484375,1,0.02233254479125457,2.529423644380511,14.345000267028807,9.250250345716244,14.34000015258789,-1.54547346153176,14.404999732971193,0.02233254479125457
8203,2005-08-17,14.0600004196167,14.149999618530273,14.015000343322756,14.104999542236328,295000.0,-0.003190295929105358,-1.0000000000000264,0.21428149735923088,23.460402355716766,36.68464352268751,0.37066242169640873,0.6458580119083024,0.4318012984158912,-0.08264311248520961,18.77263443245529,0.13499927520751775,-0.11561487623988853,-0.581249475479126,-1.2752452709399673,0.11274631998171536,-0.9282473732095475,-0.23425157774870442,0.5825001878746789,10.344857825619565,-27.371904156396567,0.346997897730421,8,0.3624997138977051,0.5974998474121112,0.39624977111816406,0.11499977111816406,0.039999961853027344,2,0.029160727964137934,-1.2272882935604668,14.104999542236328,2.529423644380511,14.345000267028807,9.250250345716244,14.34000015258789,0.029160727964137934
8204,2005-08-18,14.100000381469727,14.125,13.920000076293945,14.050000190734865,421600.0,0.0028449474153087184,3.100021934634788,-1.1111370138814907,14.144751495606428,32.21443163376312,0.24163256184998616,0.5987522263216078,0.4002018179649358,-0.10951772806509297,19.40979733997095,0.2049999237060547,-0.18958352172489512,-0.5172495365142815,-1.2521570177712107,0.21765794474264766,-0.8847032771427461,-0.14979579588581693,0.4672001943214177,38.2979155126198,6.104160830272789,0.36745374062846475,8,0.21499967575073242,0.5099997520446777,0.3562498092651367,0.08749961853027344,0.024999618530273438,3,0.03368790176911296,-1.0000000000000264,14.0600004196167,-1.2272882935604668,14.104999542236328,2.529423644380511,14.345000267028807,0.03368790176911296
8205,2005-08-19,14.15999984741211,14.225000381469727,14.039999961853027,14.109999656677244,233200.0,0.004255281157384605,1.0555458422739674,1.000000000000071,19.298229176426418,30.081037935476296,0.10837554231202695,0.523039550623249,0.34624945852656097,-0.15846444401838333,19.98919978683295,0.18500041961669922,-0.2752877497684256,-0.4302500724792484,-1.191560972817543,0.3310608278590461,-0.8109055226483957,-0.049594622310101144,0.3165926584494265,51.06375207728391,20.416700163893974,0.38065545016914765,8,0.04250001907348633,0.4500002861022949,0.3112502098083496,0.04250001907348633,-0.039999961853027344,4,0.02012710808497631,3.100021934634788,14.100000381469727,-1.0000000000000264,14.0600004196167,-1.2272882935604668,14.104999542236328,0.02012710808497631
8206,2005-08-22,14.3149995803833,14.345000267028807,14.15999984741211,14.15999984741211,316000.0,0.010946308943606375,-1.3871063010293319,3.099982833927678,25.324652001540784,29.162474733066865,-0.047723724485697616,0.3530628547428254,0.19938378328549256,-0.3032341350898484,20.23799378320658,0.18500041961669744,-0.34013040678535233,-0.2542503356933601,-1.0218937730729003,0.5133931016861801,-0.6380720543831302,0.12957138299641002,0.08366998533877279,92.9410180749255,62.6187667805205,0.3838217186897698,8,-0.11249971389770508,0.2950005531311035,0.1562504768371582,-0.11249971389770508,-0.27499961853027344,0,0.012574244530362932,1.0555458422739674,14.15999984741211,3.100021934634788,14.100000381469727,-1.0000000000000264,14.0600004196167,0.012574244530362932
8207,2005-08-23,14.279999732971193,14.399999618530273,14.255000114440918,14.369999885559082,403600.0,-0.0024449771874299753,-1.0714305177111716,-0.5806471460477708,25.57375285868038,27.171656745811596,-0.01334320231499575,0.3588099972931378,0.2426010803823857,-0.25954094137136074,19.799104556311576,0.14499950408935547,-0.3957241647214662,-0.2590001583099344,-1.0219210345837944,0.5039207179639256,-0.6404605964468644,0.12246027982699559,-0.35999965667724787,75.00000000000037,44.03210603018608,0.38146043813693026,8,-0.09499979019165217,0.3300004005432111,0.20375037193298162,-0.07749986648559748,-0.10499954223632812,1,0.001750740383199112,-1.3871063010293319,14.3149995803833,1.0555458422739674,14.15999984741211,3.100021934634788,14.100000381469727,0.001750740383199112
8208,2005-08-24,14.3100004196167,14.4350004196167,14.25,14.260000228881836,452800.0,0.002100888459839245,-4.28567730684868,-0.5555567329292697,30.882366347068768,26.06226751675214,-0.057197017707942166,0.2955243893914137,0.22052994430321782,-0.2802662375563365,19.213869960732954,0.18500041961669922,-0.3825828319100548,-0.19824948310852086,-0.9450690614509849,0.5485700952339432,-0.5716592722797529,0.17516030606271116,-0.38040035247802706,75.72817152052622,40.82468385297044,0.37340978917123213,8,-0.13250017166137695,0.2999997138977051,0.17374968528747559,-0.10750055313110352,-0.26000022888183416,2,-0.015373882639948988,-1.0714305177111716,14.279999732971193,-1.3871063010293319,14.3149995803833,1.0555458422739674,14.15999984741211,-0.015373882639948988
8209,2005-08-25,14.385000228881836,14.390000343322756,14.234999656677244,14.28499984741211,273600.0,0.005241076664283195,1.8181786655569163,2.0,37.931044562555606,26.055279976313663,-0.15123619966709612,0.18429332861562564,0.15304397118686452,-0.3468175787834653,18.442348312693642,0.15500068664551137,-0.3557284797889153,-0.09424967765808034,-0.8108222564343848,0.6223229011182241,-0.45253596704623256,0.26403661173007187,-0.43518414764404234,87.3417385341922,47.83596003031643,0.35828628938815266,8,-0.20749998092651367,0.22499990463256836,0.23624968528747559,-0.13250064849853516,-0.15999984741210938,3,-0.019812293561170313,-4.28567730684868,14.3100004196167,-1.0714305177111716,14.279999732971193,-1.3871063010293319,14.3149995803833,-0.019812293561170313
8210,2005-08-26,14.244999885559082,14.34000015258789,14.19499969482422,14.31999969482422,366200.0,-0.009732383809189282,1.5217311982219996,-0.7499952316466255,47.82608295032784,27.813734767742602,-0.029199435487194947,0.26336978756778606,0.2963460289384763,-0.19566415266147175,16.819456085195235,0.1900005340576154,-0.3641608660130853,-0.18700003623962402,-0.82674817589381,0.45274810341456195,-0.5068741060667161,0.13287403358746808,-0.27577643078613256,30.909040466917975,-12.623636063069203,0.3198740698270929,8,-0.06749963760375977,0.36500024795532227,0.38375020027160645,0.014999866485595703,-0.1499996185302752,4,-0.008424000457924352,1.8181786655569163,14.385000228881836,-4.28567730684868,14.3100004196167,-1.0714305177111716,14.279999732971193,-0.008424000457924352
8211,2005-08-29,14.335000038146973,14.335000038146973,14.1850004196167,14.204999923706055,245200.0,0.006318017080444438,1.307684407438653,-1.7333392673219075,52.70272244030728,30.793778243136693,-0.13495975854621278,0.12462828524096281,0.20786005679683406,-0.2755512061881493,15.12314365030396,0.14999961853027344,-0.37024788585931034,-0.06199989318847621,-0.6360655543691465,0.512065767992194,-0.3490327237788122,0.2250329374018598,-0.34714550478027384,59.999847412109375,12.854932122211572,0.28703283059033546,8,-0.1574997901916504,0.27500009536743164,0.2937500476837158,-0.07500028610229492,-0.9099998474121076,0,-0.01499826662125936,1.5217311982219996,14.244999885559082,1.8181786655569163,14.385000228881836,-4.28567730684868,14.3100004196167,-0.01499826662125936
8212,2005-08-30,14.324999809265135,14.354999542236328,14.210000038146973,14.274999618530273,251000.0,-0.0006976092678916412,1.6363628482005843,0.3846165132230359,48.30918586608383,33.554754188733035,-0.10110268309981763,0.07964278194844532,0.22251328611997678,-0.25323779017700687,13.298884057645695,0.14499950408935547,-0.3662655568317241,-0.034500122070314276,-0.5119371951358875,0.442936950995259,-0.2732186586031009,0.20421841446247235,-0.3192594404484357,55.99975585937429,6.7248199487996345,0.23871853653278657,8,-0.14749956130981268,0.28500032424926935,0.30375027656555353,-0.06500005722045721,-1.0950002670288068,1,-0.0198952775711575,1.307684407438653,14.335000038146973,1.5217311982219996,14.244999885559082,1.8181786655569163,14.385000228881836,-0.0198952775711575
8213,2005-08-31,14.515000343322756,14.524999618530273,14.270000457763672,14.270000457763672,345800.0,0.013263562763521364,-1.0816267745162533,4.899979019245284,54.66104160605179,38.05656420100474,-0.24560169614881389,-0.1586591945629401,0.04043663912355555,-0.4296154497902087,12.147306583516293,0.25499916076660156,-0.3490198553437871,0.1810003757476828,-0.1892143088935221,0.5512150603888877,-0.004106966572919646,0.36610771806828524,-0.4920895724740557,97.05902977434381,45.224398352484656,0.18510734232060264,8,-0.2325005531311053,0.09499979019164861,0.1137497425079328,-0.25500059127807795,-1.0700006484985352,2,-0.023424054050697918,1.6363628482005843,14.324999809265135,1.307684407438653,14.335000038146973,1.5217311982219996,14.244999885559082,-0.023424054050697918
8214,2005-09-01,14.649999618530273,14.6899995803833,14.454999923706055,14.494999885559082,250400.0,0.00930067323557604,1.0,0.6326522668265161,62.39997863769535,42.845647474479065,-0.32897415838166033,-0.3244708575564168,-0.08684096105767125,-0.5535813112244519,11.637363295762357,0.2349996566772461,-0.29081770885485625,0.3249996662139889,-0.0004957951069872735,0.6504951275349651,0.16225193555350081,0.487747396874477,-0.5969635168206793,92.07920231148377,37.46657556524174,0.16274773066048806,9,-0.22499990463256836,-0.03999948501586914,-0.02124953269958496,-0.3899998664855957,-1.2849998474121094,3,-0.04095559340742172,-1.0816267745162533,14.515000343322756,1.6363628482005843,14.324999809265135,1.307684407438653,14.335000038146973,-0.04095559340742172
8215,2005-09-02,14.625,14.710000038146973,14.600000381469727,14.614999771118164,179600.0,-0.0017064586471833287,-4.500119212245482,0.0645177168382258,61.02361583880953,46.81219901195337,-0.25823369881310576,-0.32188114350636,-0.053767381156319516,-0.5159849161240508,11.89994015703829,0.1099996566772461,-0.21985718572707924,0.30375003814697266,-0.004843900530996592,0.6123439768249419,0.14945306880798803,0.4580470074859573,-0.5210068199965097,83.80950477927419,29.452572402072377,0.15429696933898482,9,-0.17749977111816406,-0.014999866485595703,0.0162503719329834,-0.28749990463256836,-1.375,4,-0.027350401267027258,1.0,14.649999618530273,-1.0816267745162533,14.515000343322756,1.6363628482005843,14.324999809265135,-0.027350401267027258
8216,2005-09-06,14.654999732971193,14.779999732971193,14.609999656677244,14.635000228881836,359400.0,0.0020512637929019917,-3.8571000395088535,1.9999046347512743,75.94344163549981,52.40883109826663,-0.2625415327373961,-0.34059651276260183,-0.06824692768975282,-0.5322871800961035,12.237312434094873,0.17000007629394887,-0.13422001283492335,0.31549978256225764,-0.02665888970063257,0.6576584548251478,0.14442044643081253,0.48657911869370274,-0.49040586715335444,78.07016369744757,16.299372193615483,0.17107933613144471,9,-0.17249965667724787,-0.05749988555908381,0.12625050544738592,-0.1524996757507342,-1.6199998855590838,1,-0.038212178515601436,-4.500119212245482,14.625,1.0,14.649999618530273,-1.0816267745162533,14.515000343322756,-0.038212178515601436
8217,2005-09-07,14.600000381469727,14.755000114440918,14.5,14.6850004196167,338000.0,-0.0037529411466127316,1.2666734483679412,-4.250107291020556,75.23367276454458,57.33675403354172,-0.17587124626647643,-0.2740512595091218,-0.0007867189199881608,-0.4591406462103649,11.747399425431208,0.25500011444091797,-0.06234649472560072,0.244250392913818,-0.115431792164296,0.603932577991932,0.064409300374761,0.424091485452875,-0.3615578115934852,64.70595935097673,-3.4223993837973836,0.17984109253905695,9,-0.11750030517578125,-0.06500053405761719,0.2037496566772461,-0.09750032424926758,-1.8400001525878906,2,-0.08047946301605358,-3.8571000395088535,14.654999732971193,-4.500119212245482,14.625,1.0,14.649999618530273,-0.08047946301605358
8218,2005-09-08,14.56999969482422,14.619999885559082,14.524999618530273,14.524999618530273,235200.0,-0.0020548414973730056,-3.2222269317170347,-0.5294124246878329,72.16979010157542,61.141059093432816,-0.11746370842832121,-0.2398062230872018,0.03529674550106954,-0.4127393920351583,12.008624246565782,0.0950002670288086,-0.005827546023034813,0.2037497043609644,-0.16849623270725367,0.5759956414291825,0.017626735826855366,0.38987267289507344,-0.26657026537658446,35.38456572580562,-35.00865792700069,0.1861229685341088,9,-0.08749961853027521,-0.03499984741211115,0.23375034332275213,-0.06749963760376154,-1.7399997711181658,3,-0.09196981335997612,1.2666734483679412,14.600000381469727,-3.8571000395088535,14.654999732971193,-4.500119212245482,14.625,-0.09196981335997612
8219,2005-09-09,14.770000457763672,14.774999618530273,14.574999809265135,14.614999771118164,285200.0,0.013726888615550159,1.4242546845920199,3.4444538634339334,75.41667593849441,64.20668053656244,-0.2873241874582355,-0.433274179358758,-0.1569777660969507,-0.5974051571818748,12.513845157150893,0.2049999237060529,0.061119362931759014,0.385500431060791,-0.02822336435653483,0.7992242264781169,0.1786385333521281,0.5923623287694539,-0.409382591893209,96.42882687729204,22.616053572889427,0.20686189770866334,9,-0.28750038146972656,-0.3250002861022949,0.05249953269958496,-0.2675004005432129,-1.820000648498537,4,-0.08970891820406013,-3.2222269317170347,14.56999969482422,1.2666734483679412,14.600000381469727,-3.8571000395088535,14.654999732971193,-0.08970891820406013
8220,2005-09-12,14.699999809265135,14.779999732971193,14.600000381469727,14.734999656677244,419000.0,-0.004739380252472669,1.8799896240233023,-0.2258044668676552,67.264558265564,65.8246622949243,-0.1631514988772036,-0.3530199246739425,-0.08135569025193234,-0.5111233442116578,12.530061664782577,0.17999935150146662,0.11437876955472959,0.29749979972839213,-0.138782324375331,0.7337819238321153,0.07935873767653057,0.5156408617802537,-0.28905611934258424,71.42857142857034,0.03393041724760337,0.21814106205186135,9,-0.2049999237060529,-0.32499980926513494,0.14000034332275568,-0.19749975204467596,-2.1649999618530256,0,-0.09081633030400083,1.4242546845920199,14.770000457763672,-3.2222269317170347,14.56999969482422,1.2666734483679412,14.600000381469727,-0.09081633030400083
8221,2005-09-13,14.645000457763672,14.744999885559082,14.59000015258789,14.625,204000.0,-0.0037414525316387115,-2.444432670707413,-0.5714441416893733,66.07931033034058,67.7991205687306,-0.06655293407094831,-0.28922146968445617,-0.029478780588920728,-0.4418335756355347,12.655107935972854,0.1549997329711914,0.1512067525860985,0.22750043869018555,-0.2209178757367063,0.6759187531170774,0.003291281476739627,0.45170959590363147,-0.18977004267528486,51.78592715964832,-18.361483551138782,0.22420915721344606,9,-0.12000036239624023,-0.2950005531311035,0.1862497329711914,-0.1425004005432129,-2.1200008392333984,1,-0.09525438130144603,1.8799896240233023,14.699999809265135,1.4242546845920199,14.770000457763672,-3.2222269317170347,14.56999969482422,-0.09525438130144603
8222,2005-09-14,14.420000076293945,14.649999618530273,14.375,14.649999618530273,1004600.0,-0.015363630893602931,1.3913057900585475,-11.49971390425329,54.13532271098595,67.74070735816774,0.19371119563035677,-0.0415419170540261,0.18617409671204754,-0.20450442467796215,11.926639936972586,0.27499961853027344,0.179119471008109,-0.01324996948242152,-0.43689669739284653,0.4103967584280035,-0.22507333343763491,0.19857339447279188,0.35999965667724787,11.11113727503274,-55.92077835453318,0.2118233639552127,9,0.1574997901916504,-0.07000017166137695,0.3262500762939453,0.08249998092651367,-2.0850000381469727,2,-0.09604717209112468,-2.444432670707413,14.645000457763672,1.8799896240233023,14.699999809265135,1.4242546845920199,14.770000457763672,-0.09604717209112468
8223,2005-09-15,14.470000267028807,14.470000267028807,14.34000015258789,14.399999618530273,695600.0,0.0034674195887876014,2.7142545741885002,-0.3043512513890424,53.25670330087914,66.72478787629926,0.1527161989459298,-0.062453033723690154,0.13882032363414076,-0.24463400956758008,10.902576413675142,0.1300001144409162,0.19744474984607763,0.016250228881833806,-0.3693167260296484,0.401817183793316,-0.1765332485739073,0.2090337063375749,0.3018994712829617,29.545508731546406,-33.474951144903656,0.192783477455741,9,0.0899996757507342,-0.12000036239623846,0.2124996185302752,0.03249979019165217,-2.0700006484985334,3,-0.118175536046351,1.3913057900585475,14.420000076293945,-2.444432670707413,14.645000457763672,1.8799896240233023,14.699999809265135,-0.118175536046351
8224,2005-09-16,14.574999809265135,14.574999809265135,14.395000457763672,14.470000267028807,676400.0,0.007256360767012415,2.428574023614862,1.499979564311151,62.99211829762429,66.94351037172312,0.04018501377310457,-0.13706985997661114,0.03612999484913537,-0.33785463729413046,9.645413022702161,0.17999935150146307,0.22745846197837416,0.09749979972839107,-0.25326639290388897,0.4482659923606711,-0.07788329658774806,0.2728828960445302,0.1796239456176778,53.4090638160441,-13.108445781907356,0.17538309631613994,9,-0.014999866485593927,-0.22499990463256658,0.10750007629394709,-0.07249975204467596,-1.829999923706053,4,-0.11972555117632366,2.7142545741885002,14.470000267028807,1.3913057900585475,14.420000076293945,-2.444432670707413,14.645000457763672,-0.11972555117632366
8225,2005-09-19,14.44499969482422,14.550000190734865,14.4399995803833,14.524999618530273,359800.0,-0.008919390472875044,-1.4444538634341089,-0.761907356948212,54.1984588336786,64.52740117152076,0.15865076834407965,0.016207449222688908,0.1618182278313487,-0.19695148351317648,8.792336378798074,0.13500022888183416,0.23287013958312386,-0.046750307083128106,-0.3648413403462154,0.2713407261799592,-0.20579582371467176,0.11229520954841554,0.29303911596679555,25.925829991546877,-39.70526284183086,0.15904551663154357,9,0.11500024795532049,-0.09499979019165217,0.23125004768371404,0.06250047683715643,-1.5900001525878924,0,-0.10349601364787553,2.428574023614862,14.574999809265135,2.7142545741885002,14.470000267028807,1.3913057900585475,14.420000076293945,-0.10349601364787553
8226,2005-09-20,14.494999885559082,14.600000381469727,14.46500015258789,14.494999885559082,515800.0,0.0034614186079060527,-3.500047684140255,-0.0,56.29629734285227,62.42324834688829,0.0933886264290198,-0.020676224072115446,0.10364616458505438,-0.23500851108949306,8.515558526684325,0.15500068664550604,0.21662600417097444,-0.0057501316070549535,-0.3127779532824331,0.30127769006832317,-0.15926404244474313,0.14776377923063322,0.22711737890380945,50.0,-16.153361175300688,0.15351391083768892,9,0.06500005722045898,-0.14499998092651367,0.14999985694885254,0.09000015258789062,-1.765000343322754,1,-0.135219044747952,-1.4444538634341089,14.44499969482422,2.428574023614862,14.574999809265135,2.7142545741885002,14.470000267028807,-0.135219044747952
8227,2005-09-21,14.30500030517578,14.489999771118164,14.079999923706055,14.4350004196167,518000.0,-0.01310793941934374,2.416682230178378,-100.0,42.22221751271726,59.09574028145961,0.2650104908517079,0.18054922253312888,0.2869661212666106,-0.03740245832817024,8.631748563338034,0.41499996185302734,0.19809706966813323,-0.196999740600587,-0.5004257589605956,0.1064262777594216,-0.3487127497805904,-0.04528673142058359,0.4018322748121115,43.26926603821995,-18.190909144596304,0.15171300918000416,9,0.12499952316284357,0.044999599456788886,0.3399994373321551,0.34499979019165217,-1.7750005722045863,2,-0.12443206212316349,-3.500047684140255,14.494999885559082,-1.4444538634341089,14.44499969482422,2.428574023614862,14.574999809265135,-0.12443206212316349
8228,2005-09-22,14.09000015258789,14.260000228881836,14.0649995803833,14.229999542236328,419800.0,-0.015029720237761834,-1.052632635647242,1.0769174338847376,30.419603271568946,54.09606554069011,0.45232964960550426,0.39866204021093665,0.489265612521919,0.18459002141783643,8.927785660073583,0.2400007247924787,0.1528369874896569,-0.4009998798370358,-0.7467347815058716,-0.055264978168199974,-0.5738673306714528,-0.22813242900261876,0.5792224680230902,4.672997153241864,-50.72825108318753,0.17286745083441785,9,0.33249950408935547,0.25999975204467773,0.5099997520446777,0.559999942779541,-1.4549999237060547,3,-0.12455642976828352,2.416682230178378,14.30500030517578,-3.500047684140255,14.494999885559082,-1.4444538634341089,14.44499969482422,-0.12455642976828352
8229,2005-09-23,14.100000381469727,14.1850004196167,14.024999618530273,14.095000267028807,405800.0,0.0007097394445378935,-1.206886119241014,-0.03571525885559852,31.448788733305562,50.11653559266139,0.3769338611494444,0.38600632596936535,0.472705481237762,0.18394666432657303,9.236506344834222,0.16000080108642578,0.10916708756914772,-0.3767496585845951,-0.7621034887872895,0.008604171618099343,-0.5694265736859432,-0.18407274348324698,0.5208843959230407,13.043593639083678,-37.1628920360325,0.19267691510134755,9,0.28499937057495117,0.2499995231628418,0.4399998188018799,0.5499997138977051,-1.2200002670288086,4,-0.1205674267338035,-1.052632635647242,14.09000015258789,2.416682230178378,14.30500030517578,-3.500047684140255,14.494999885559082,-0.1205674267338035
8230,2005-09-26,14.125,14.170000076293945,14.020000457763672,14.104999542236328,476200.0,0.0017730225428311819,1.727250658898599,3.999999999998579,31.205693905889134,46.241689323277896,0.29255867766409693,0.37055417209485064,0.44259072269385236,0.16694756099628094,9.409291130344688,0.14999961853027344,0.06959977777415638,-0.3457500457763665,-0.7495904093880039,0.058090317835270966,-0.5476702275821843,-0.14382986397054864,0.43629626150651823,18.103371732431835,-27.39799580858517,0.20192018180581855,9,0.21000003814697266,0.27500009536743164,0.33750009536743164,0.4850001335144043,-1.4149999618530273,0,-0.09769912314625973,-1.206886119241014,14.100000381469727,-1.052632635647242,14.09000015258789,2.416682230178378,14.30500030517578,-0.09769912314625973
8231,2005-09-27,14.119999885559082,14.18000030517578,14.005000114440918,14.18000030517578,469600.0,-0.00035399040289685324,4.833298895335262,-2.9999523173754596,32.35294323891253,43.82142493749197,0.24055247012425696,0.37800147652222194,0.44344045456751857,0.18000033802609394,9.572597015076573,0.1750001907348615,0.0019772050719559786,-0.3400001525878906,-0.7696756221986494,0.08967531702286813,-0.5548378873932709,-0.12516241778251036,0.3763408794982954,23.711309798863063,-18.56103111046412,0.21483773480537954,9,0.18250036239624023,0.27250003814697266,0.28625011444091797,0.49000024795532227,-1.380000114440918,1,-0.08958926016823165,1.727250658898599,14.125,-1.206886119241014,14.100000381469727,-1.052632635647242,14.09000015258789,-0.08958926016823165
8232,2005-09-28,14.039999961853027,14.175000190734865,13.960000038146973,14.119999885559082,509200.0,-0.005665717022269479,1.2631531395873878,1.3333227370261858,31.20569390588912,41.37131278249308,0.2916509726359866,0.45909311241345563,0.5108600798657363,0.2667114604925125,9.915897106202378,0.2150001525878924,-0.05380057557002438,-0.40575008392334055,-0.8716535187492696,0.06015335090258844,-0.638701801336305,-0.17279836651037606,0.3875531121180451,26.66662428116844,-15.796327071784802,0.23295171741296428,9,0.24000024795532227,0.3299999237060547,0.36625003814697266,0.570000171661377,-1.3149995803833008,2,-0.09330487344558391,4.833298895335262,14.119999885559082,1.727250658898599,14.125,-1.206886119241014,14.100000381469727,-0.09330487344558391
8233,2005-09-29,14.175000190734865,14.19499969482422,13.979999542236328,14.074999809265135,332200.0,0.00961540094363511,2.071444141689321,-1.2500059604702063,27.881035356847832,37.47008134462903,0.123378959160231,0.3133821646265691,0.3599144059574453,0.1384772230498239,10.88229408659109,0.2150001525878924,-0.1058032173981509,-0.2537498474121076,-0.733616808223907,0.22611711339969176,-0.4936833278180064,-0.013816367006208807,0.17774439750435178,91.48956029462498,53.545702359434635,0.2399334804058993,9,0.10500001907348455,0.19499969482421697,0.2224998474121076,0.43499994277953924,-1.2250003814697301,3,-0.11604941344825415,1.2631531395873878,14.039999961853027,4.833298895335262,14.119999885559082,1.727250658898599,14.125,-0.11604941344825415
8234,2005-09-30,14.050000190734865,14.175000190734865,14.029999732971193,14.175000190734865,406400.0,-0.008818342033018345,1.32000732421875,-1.2499952316465635,26.785721584244214,34.42422165024743,0.18559323608567802,0.4122639495419467,0.47782620097867046,0.27102208108981607,11.193625006678992,0.14500045776367188,-0.13164062337890847,-0.3487498760223371,-0.8451142434192231,0.14761449137454896,-0.5969320597207801,-0.10056769232389406,0.23990526948959356,38.297993222815634,4.400129485474103,0.24818218369844278,9,0.23000001907348455,0.319999694824217,0.3437499999999982,0.5599999427795392,-1.0050001144409197,4,-0.1007117396899494,2.071444141689321,14.175000190734865,1.2631531395873878,14.039999961853027,4.833298895335262,14.119999885559082,-0.1007117396899494
8235,2005-10-03,14.225000381469727,14.225000381469727,14.010000228881836,14.024999618530273,690800.0,0.012455529420580591,1.149993324305251,-1.600006103515625,36.18421217741343,32.18954552075422,-0.026703876870803,0.21687983249427134,0.2937566324967449,0.10298440432169009,11.32171956790882,0.21500015258789062,-0.1578897958326202,-0.15374970436096191,-0.6439254979407796,0.33642608921885575,-0.39883760115087163,0.0913381924289478,0.012120211222335087,100.0,65.54077430042801,0.24508789678990903,10,-4.76837158203125e-07,0.14499950408935547,0.16874980926513672,0.38499975204467773,-1.2550001144409197,0,-0.09455186157891993,1.32000732421875,14.050000190734865,2.071444141689321,14.175000190734865,1.2631531395873878,14.039999961853027,-0.09455186157891993
8236,2005-10-04,14.095000267028807,14.300000190734865,14.095000267028807,14.274999618530273,466600.0,-0.00913884787027952,-1.2777851364024042,-0.8999933243052598,38.59649944686887,31.78668795788218,0.04535935051614537,0.31913743377269377,0.41186144326102614,0.24285438777626744,10.999689711889934,0.20499992370605824,-0.21396730507000328,-0.2557498455047629,-0.7434541536642225,0.23195446265469677,-0.4996019995844936,-0.011897691425032164,-0.13500022888183416,39.70593185158518,2.19859489521194,0.24385215407973015,10,0.03499984741211115,0.2749996185302752,0.29874992370605646,0.5149998664855975,-0.9900007247924787,1,-0.09826180933970208,1.149993324305251,14.225000381469727,1.32000732421875,14.050000190734865,2.071444141689321,14.175000190734865,-0.09826180933970208
8237,2005-10-05,13.425000190734865,14.010000228881836,13.425000190734865,14.010000228881836,1361600.0,-0.04753459124518178,-1.000000000000006,3.2500119209718616,24.449876838446173,31.12338502086854,0.6452600710547198,0.945049129531137,1.057099794449547,0.9184495059872031,12.100681695954092,0.6700000762939418,-0.2681447535438579,-0.8669999122619618,-1.492033728049698,-0.24196609647422562,-1.1795168201558308,-0.5544830043680928,0.875,0.0,-36.92346228597442,0.3125169078938682,10,0.4375,0.6774997711181641,0.9687499999999982,1.1849999427795392,-0.4049997329711932,2,-0.05102423909754927,-1.2777851364024042,14.095000267028807,1.149993324305251,14.225000381469727,1.32000732421875,14.050000190734865,-0.05102423909754927
8238,2005-10-06,13.229999542236328,13.4399995803833,13.010000228881836,13.425000190734865,849600.0,-0.01452518776373013,2.8222261782146325,0.3333344201416043,18.501182153480244,29.68476206755461,0.7883433721032294,1.0904194177835276,1.2232727445247988,1.113257769023944,13.57650606860347,0.42999935150146484,-0.3411925091787271,-0.9950005531311028,-1.7650246039139272,-0.22497650234827837,-1.3800125785225141,-0.6099885277396915,1.070000648498537,17.05421084187264,-17.049297765232183,0.3850120253914118,10,0.4250006675720215,0.6650004386901855,1.1637506484985352,1.3800005912780762,-0.21499919891357244,3,-0.03817076177171497,-1.000000000000006,13.425000190734865,-1.2777851364024042,14.095000267028807,1.149993324305251,14.225000381469727,-0.03817076177171497
8239,2005-10-07,13.44499969482422,13.460000038146973,13.229999542236328,13.274999618530273,408800.0,0.016250956918139936,1.2999961853172863,-0.8717923637839726,27.477489861846166,29.27051717377206,0.5259720313218867,0.8127331170272338,0.9800593337639842,0.8995529907230164,14.435196358468996,0.23000049591064453,-0.37753670430092967,-0.7137503623962385,-1.5137562588179225,0.08625553402544561,-1.1137533106070805,-0.3137474141853964,0.8034004974365239,33.72088982991338,-1.358503658088452,0.4000029482108417,10,0.21000051498412908,0.45000028610229315,1.0012502670288068,1.1650004386901838,-0.34499931335449396,4,-0.036816652792460824,2.8222261782146325,13.229999542236328,-1.000000000000006,13.425000190734865,-1.2777851364024042,14.095000267028807,-0.036816652792460824
8240,2005-10-10,13.364999771118164,13.475000381469727,13.335000038146973,13.46500015258789,1137800.0,-0.005950161808992327,1.3333227370261465,-0.58823727406343,24.888896989230304,28.441178701585144,0.5440403348660361,0.8301524610193134,1.023081183127541,0.9797575586182212,15.290180329842574,0.1400003433227539,-0.38162945216814315,-0.727000284194947,-1.5589949426388756,0.10499437424898161,-1.1429976134169113,-0.3110029549729827,0.8338644226074248,27.519345173187965,-5.438358885634202,0.41599732922196425,10,0.29000043869018555,0.5300002098083496,1.1525001525878906,1.2450003623962402,-0.3549995422363281,0,-0.02394311263033011,1.2999961853172863,13.44499969482422,2.8222261782146325,13.229999542236328,-1.000000000000006,13.425000190734865,-0.02394311263033011
8241,2005-10-11,13.25,13.479999542236328,13.1850004196167,13.375,592800.0,-0.008604547182011868,-1.3137262235120761,1.2499952316466079,25.74713218226006,27.834671843404145,0.5840741019793292,0.8804235178789064,1.1040010338888315,1.0928583028609253,16.354509944966107,0.2949991226196289,-0.39427286977619147,-0.7722500324249264,-1.6420806408170456,0.09758057596719283,-1.2071653366209851,-0.3373347282288677,0.9013096351318381,23.999977111816406,-7.337230319725922,0.43491530419605917,10,0.4050002098083496,0.6449999809265137,1.2787501811981201,1.3600001335144043,-0.125,1,-0.021132055318580645,1.3333227370261465,13.364999771118164,1.2999961853172863,13.44499969482422,2.8222261782146325,13.229999542236328,-0.021132055318580645
8242,2005-10-12,13.03499984741211,13.3100004196167,12.960000038146973,13.149999618530273,448400.0,-0.016226426610406852,-1.6415183969597513,0.9199981689453125,25.747132182260046,27.597571490672163,0.7169141650573643,1.0396459801204294,1.2804307758167717,1.3073245128088402,18.76430593215483,0.35000038146972656,-0.41768411489706736,-0.9180001735687249,-1.8710475478112194,0.03504720067376965,-1.3945238606899721,-0.4414764864474776,1.0706574114697283,14.423053998191685,-19.44896179861872,0.4765236871212468,10,0.5950002670288086,0.8350000381469727,1.505000114440918,1.575000286102295,0.3400001525878906,2,0.005370133919726516,-1.3137262235120761,13.25,1.3333227370261465,13.364999771118164,1.2999961853172863,13.44499969482422,0.005370133919726516
8243,2005-10-13,12.760000228881836,13.0,12.5,12.925000190734865,799000.0,-0.021097017395429463,2.174607403550095,1.4347851326024734,22.54098648987741,27.125934257964744,0.8605879053609975,1.2437350856487477,1.5144811279832577,1.5801856586418666,21.50470349016753,0.5349998474121094,-0.4559621434420684,-1.1074997901916497,-2.1662155868927737,-0.048783993490525646,-1.6368576885422108,-0.5781418918410886,1.2769175967559097,26.530647992806568,-9.563923902570362,0.5293578983505617,10,0.6399998664855957,0.8799996376037598,1.7487497329711914,1.8499999046325684,0.6799993515014648,3,0.020376193120540398,-1.6415183969597513,13.03499984741211,-1.3137262235120761,13.25,1.3333227370261465,13.364999771118164,0.020376193120540398
8244,2005-10-14,12.829999923706055,12.875,12.65999984741211,12.850000381469727,552800.0,0.0054858694019281895,5.142888283378746,0.12121492356153961,23.943666836549895,25.765873664535462,0.6697648478570883,1.0923044039611192,1.4097876689757527,1.5102690441822268,24.082116961926186,0.21500015258789062,-0.4895433213693057,-0.9502501010894768,-2.0502764329381815,0.14977623075922786,-1.5002632670138283,-0.4002369351651254,1.0839644758806717,33.673477331734794,-4.502837928593223,0.550013165924352,10,0.570000171661377,0.809999942779541,1.6787500381469727,1.7800002098083496,0.6000003814697248,4,0.014419362487670284,2.174607403550095,12.760000228881836,-1.6415183969597513,13.03499984741211,-1.3137262235120761,13.25,0.014419362487670284
8245,2005-10-17,12.949999809265135,12.960000038146973,12.69499969482422,12.829999923706055,531400.0,0.009353069857573004,2.7857099066082402,-5.999856952126557,27.500001833988776,24.532929485326562,0.39100474045492994,0.9007416983518457,1.2599640515586916,1.391290373401695,26.637502009602315,0.26500034332275213,-0.5329187413025682,-0.7555002212524435,-1.8684334944029715,0.3574330518980844,-1.3119668578277075,-0.19903358467717958,0.8508474383546538,45.918369332933516,5.668095986888638,0.556466636575264,10,0.305000305175783,0.6900000572204608,1.5137503147125262,1.6600003242492694,0.4499998092651385,0,0.011583055939295983,5.142888283378746,12.829999923706055,2.174607403550095,12.760000228881836,-1.6415183969597513,13.03499984741211,0.011583055939295983
8246,2005-10-18,12.53499984741211,12.989999771118164,12.529999732971193,12.949999809265135,698200.0,-0.032046329572616106,-1.1647050903746352,-3.458336313568451,24.361160148701686,24.523072075354953,0.6274282478540201,1.224136638275981,1.6529205877256476,1.8044297028766536,29.169037232951982,0.4600000381469709,-0.5812834472173272,-1.0725001811981194,-2.2367146563627784,0.09171429396653963,-1.654607418780449,-0.4903929436157899,1.1617796203980966,4.320966577853339,-36.092365686303296,0.5821072375823294,10,0.4549999237060547,1.0875000953674316,1.9000000953674316,2.075000286102295,0.9250001907348633,1,0.037893927981801356,2.7857099066082402,12.949999809265135,5.142888283378746,12.829999923706055,2.174607403550095,12.760000228881836,0.037893927981801356
8247,2005-10-19,12.524999618530273,12.545000076293945,12.399999618530273,12.5,633400.0,-0.0007977845236193382,3.46151588955075,-0.06024005018855203,20.640563597679773,24.760781124710455,0.5546668565293267,1.1530644608239342,1.6407902795869624,1.812971269227921,31.4124199727659,0.14500045776367188,-0.6671089788509743,-0.993500375747681,-2.20441636350329,0.2174156120079278,-1.5989583696254854,-0.3880423818698766,1.076037491855116,20.833320087865136,-12.577271688893344,0.6054579938778041,10,0.41499996185302734,1.0,1.9125003814697266,2.085000514984131,1.0050001144409197,2,0.047904223532434065,-1.1647050903746352,12.53499984741211,2.7857099066082402,12.949999809265135,5.142888283378746,12.829999923706055,0.047904223532434065
8248,2005-10-20,12.335000038146973,12.5,12.204999923706055,12.475000381469727,536800.0,-0.015169627638327743,2.105270819007273,-5.600099183642328,20.17391038977577,23.949272294480412,0.6753834619376722,1.2699536163580696,1.8032550029697472,1.998715996852912,33.80106829014756,0.31999969482421875,-0.7656198230727771,-1.0957499504089352,-2.384165273263413,0.19266537244554272,-1.739957611836175,-0.45154228898169535,1.1459333230529047,16.560527351627684,-15.561320403223078,0.6442076614272392,10,0.5074996948242188,1.067500114440918,2.1287498474121094,2.2750000953674316,1.0349998474121094,3,0.08431292733171825,3.46151588955075,12.524999618530273,-1.1647050903746352,12.53499984741211,2.7857099066082402,12.949999809265135,0.08431292733171825
8249,2005-10-21,12.399999618530273,12.475000381469727,12.25,12.335000038146973,416800.0,0.005269524133140191,1.0930160349530929,-0.464281578463362,16.9981706004735,23.072524917951874,0.4990414586577163,1.1289457441135582,1.709457448376515,1.9265230727248266,36.16053597002365,0.22500038146972656,-0.7763153852945681,-0.9457503318786618,-2.2720127348253705,0.38051207106804696,-1.608881533352017,-0.2826191304053065,0.9278217301703453,24.84073028384269,1.251103569126009,0.6631312014733547,10,0.44250011444091797,1.0025005340576172,2.0550003051757812,2.210000514984131,1.1300001144409197,4,0.08387096724574694,2.105270819007273,12.335000038146973,3.46151588955075,12.524999618530273,-1.1647050903746352,12.53499984741211,0.08387096724574694
8250,2005-10-24,12.744999885559082,12.744999885559082,12.260000228881836,12.364999771118164,797000.0,0.027822603035668525,1.5526290032349628,5.846193347711901,27.348983408624562,23.250508387547935,0.06352583019813096,0.711750202457182,1.3411698398828733,1.5751448978892526,38.13382240375136,0.4849996566772461,-0.7484482387497913,-0.5317500591278073,-1.8306213749708284,0.7671212567152139,-1.181185717049317,0.11768559879370244,0.4480828921421889,68.78981742903932,45.28740903499231,0.6494356579215101,10,0.012500286102294922,0.6575002670288086,1.7100000381469727,1.8650002479553223,0.6350002288818359,0,0.05374660068791748,1.0930160349530929,12.399999618530273,2.105270819007273,12.335000038146973,3.46151588955075,12.524999618530273,0.05374660068791748
8251,2005-10-25,12.854999542236328,12.904999732971193,12.71500015258789,12.800000190734865,1106000.0,0.008630808761472153,1.4516117123712975,0.14473509194170076,38.223122827385254,24.63672957033962,-0.12113574611724864,0.5292559327395345,1.208519719532795,1.4598212364608294,39.89109011866107,0.18999958038330256,-0.7581091954998449,-0.3585003852844242,-1.6066871499512505,0.8896863793824021,-0.9825937676178373,0.265592997048989,0.2195132929855177,92.85711366302294,63.63964462831759,0.6240933823334135,10,-0.2524995803833008,0.5475006103515625,1.6000003814697266,1.7550005912780762,0.625,1,0.04239596232604259,1.5526290032349628,12.744999885559082,1.0930160349530929,12.399999618530273,2.105270819007273,12.335000038146973,0.04239596232604259
8252,2005-10-26,12.729999542236328,12.869999885559082,12.675000190734865,12.800000190734865,354800.0,-0.009723843208963245,-1.1666710818414687,-1.272754070503446,39.361695220100046,26.50569720703103,-0.04911480260332013,0.5808630962577084,1.316686865874484,1.5776784392655792,41.578361918092924,0.19499969482421697,-0.7608855847926179,-0.4180003643035892,-1.6202109342143025,0.7842102056071241,-1.0191056492589468,0.1831049206517683,0.24017174360362326,74.99996594019352,42.41625557977852,0.6011052849553566,10,-0.13249969482421875,0.6175003051757812,1.7250003814697266,1.8800005912780762,0.7050008773803711,2,0.057344895692148734,1.4516117123712975,12.854999542236328,1.5526290032349628,12.744999885559082,1.0930160349530929,12.399999618530273,0.057344895692148734
8253,2005-10-27,12.529999732971193,12.739999771118164,12.520000457763672,12.699999809265135,489800.0,-0.01571090467062186,-1.3157989840785431,2.428550019754387,30.40683738063231,27.22382726748463,0.12832295212454525,0.6865020504541679,1.498633427410443,1.7696991349680662,43.5898444422696,0.2199993133544922,-0.7686622450967846,-0.5357501506805402,-1.6649899521600684,0.593489650798988,-1.1003700514203043,0.028869750059223875,0.375,42.748068262725155,9.882382205529986,0.5646199007397643,10,0.06750011444091619,0.7225003242492658,1.8600001335144025,2.080000400543211,0.7849998474121076,3,0.0798084613975385,-1.1666710818414687,12.729999542236328,1.4516117123712975,12.854999542236328,1.5526290032349628,12.744999885559082,0.0798084613975385
8254,2005-10-28,12.635000228881836,12.774999618530273,12.53499984741211,12.614999771118164,1300000.0,0.008379928024606853,-1.666659602424448,-0.11764969875125066,34.533899503684935,28.005371453006425,-0.008098819856874329,0.4954604476500073,1.3751380642327646,1.6583667882571032,45.6514684337578,0.24499988555908025,-0.7610408280478147,-0.3599996566772461,-1.4036574315405694,0.6836581181860772,-0.8818285441089078,0.16182923075441558,0.2349996566772461,58.13957958455237,23.581515161564198,0.521828887431662,10,-0.03750038146972656,0.617499828338623,1.7512495517730713,1.9749999046325684,0.6649999618530291,4,0.058171716926220585,-1.3157989840785431,12.529999732971193,-1.1666710818414687,12.729999542236328,1.4516117123712975,12.854999542236328,0.058171716926220585
8255,2005-10-31,12.880000114440918,12.925000190734865,12.71500015258789,12.760000228881836,455400.0,0.019390572308740195,-1.0000000000000169,5.999856952126645,42.570279893969726,30.02860698025843,-0.2951059166296268,0.15234061088976958,1.112174649335067,1.406798726344448,47.91907237609729,0.2899999618530291,-0.7094298330054922,-0.04774975776672363,-0.9163450919164315,0.8208455763829843,-0.4820474248415767,0.38654790930812943,-0.6750001907348633,88.88886272496683,50.80609127429811,0.4342976670748536,10,-0.315000057220459,0.372499942779541,1.487499713897705,1.7300000190734863,0.3999996185302752,0,0.050465808443705074,-1.666659602424448,12.635000228881836,-1.3157989840785431,12.529999732971193,-1.1666710818414687,12.729999542236328,0.050465808443705074
8256,2005-11-01,12.710000038146973,12.885000228881836,12.604999542236328,12.885000228881836,518200.0,-0.013198763570144934,2.200004359649266,-1.4583363135684142,43.35378370967407,32.55229810381336,-0.10914977747780163,0.22478463179415087,1.256868542328096,1.5692552250543237,50.88520936906209,0.2800006866455078,-0.6687198965553929,-0.1484998226165768,-0.8248219248305197,0.5278222795973662,-0.4866608737235474,0.1896612284903938,-0.4906001091003418,46.91350756935316,5.596781662004901,0.33816105110697114,11,-0.14499998092651367,0.5425000190734863,1.6575000286102295,1.9000000953674316,0.6499996185302717,1,0.05271440395618021,-1.0000000000000169,12.880000114440918,-1.666659602424448,12.635000228881836,-1.3157989840785431,12.529999732971193,0.05271440395618021
8257,2005-11-02,12.739999771118164,12.80500030517578,12.574999809265135,12.71500015258789,388200.0,0.002360325167675148,1.9677351873500957,-0.14285480733075023,49.54544390528101,35.81580182775838,-0.1178362301547704,0.14844603037153803,1.2025177892138803,1.5319694527350585,51.53272284932846,0.23000049591064453,-0.6442549694106461,-0.08425006866455043,-0.7070389408692055,0.5385388035401046,-0.39564450476687796,0.2271443674377771,-0.5064878368377688,54.320853927609946,10.673863283773699,0.31139443610232787,11,-0.15249967575073242,0.5125002861022949,1.6075003147125244,1.8700003623962402,0.7150001525878906,2,0.05808475544840741,2.200004359649266,12.710000038146973,-1.0000000000000169,12.880000114440918,-1.666659602424448,12.635000228881836,0.05808475544840741
8258,2005-11-03,12.725000381469727,12.824999809265135,12.725000381469727,12.824999809265135,335600.0,-0.0011773461474027247,1.0000000000000355,-4.000038147554671,47.55245656888645,39.21072249091538,-0.046597744348620296,0.13035572554306007,1.1915226394476353,1.5391224403787653,51.27728472602831,0.09999942779540838,-0.5668919867133155,-0.07399950027465785,-0.6677972379792543,0.5197982374299386,-0.37089836912695695,0.22289936857764125,-0.4776586820602411,48.71804276858724,3.6521045001267822,0.2968988688522986,11,-0.13250017166137695,0.5274996757507324,1.5999996662139893,1.8849997520446777,0.6349992752075178,3,0.05579567912476313,1.9677351873500957,12.739999771118164,2.200004359649266,12.710000038146973,-1.0000000000000169,12.880000114440918,0.05579567912476313
8259,2005-11-04,12.949999809265135,13.149999618530273,12.859999656677244,12.975000381469727,806400.0,0.01768168338313414,-1.8292558115733382,0.25000715259832273,50.0,41.727502112179316,-0.20716016712184349,-0.14085076410669828,0.9401893962214647,1.3067867901412829,50.60893746562998,0.4249992370605469,-0.4697517762474561,0.17574992179870463,-0.34093257328876625,0.6924324168861755,-0.08259132574502992,0.4340911693424392,-0.6891049400291411,65.21741293779864,19.422410620394842,0.2583412475437351,11,-0.11499977111816229,0.30250024795532404,1.3750002384185809,1.6600003242492694,0.44500064849853693,4,0.02818531092618426,1.0000000000000355,12.725000381469727,1.9677351873500957,12.739999771118164,2.200004359649266,12.710000038146973,0.02818531092618426
8260,2005-11-07,13.045000076293945,13.100000381469727,12.850000381469727,13.074999809265135,630400.0,0.007335928063940456,5.2499314554102545,1.1999618539002823,63.212452130945046,44.50409425701928,-0.285112839921986,-0.2751614776532314,0.8239295989587117,1.2035710355589817,49.999517427735405,0.25,-0.34525306898289543,0.28675017356872523,-0.16915010475811343,0.7426504518955639,0.05880003440530501,0.5147003127321454,-0.7485410170861808,81.73920398851615,29.429911742264764,0.22795013916341964,11,-0.21000003814697266,0.20749998092651367,1.2799999713897705,1.565000057220459,0.4200000762939453,0,0.019547728091187988,-1.8292558115733382,12.949999809265135,1.0000000000000355,12.725000381469727,1.9677351873500957,12.739999771118164,0.019547728091187988
8261,2005-11-08,12.970000267028807,13.0,12.875,12.949999809265135,586800.0,-0.005749314589996168,2.1250029802349424,-0.6666878596179305,61.15290976128476,46.92534031715092,-0.21465827480915856,-0.23422282192955812,0.873458630376005,1.2683987859648855,49.05606029247541,0.1700000762939453,-0.21239607505572877,0.22575035095214702,-0.1811284281086607,0.6326291300129547,0.02231096142174316,0.4291897404825509,-0.6393995854481425,68.6957545722477,11.89252728875882,0.20343938953040422,11,-0.13500022888183416,0.28249979019165217,1.3274996280670184,1.6399998664855975,0.5999994277954137,1,0.023901269048578255,5.2499314554102545,13.045000076293945,-1.8292558115733382,12.949999809265135,1.0000000000000355,12.725000381469727,0.023901269048578255
8262,2005-11-09,13.104999542236328,13.130000114440918,12.9399995803833,13.03499984741211,454800.0,0.010408579215738678,2.166653421282683,3.499904634751097,69.84537184740209,51.30739970234756,-0.3250525126160291,-0.3833642957853982,0.7143545150203536,1.125505918310278,47.466928320833624,0.1900005340576172,-0.12516529645932373,0.3572496414184574,-0.06119959875959857,0.7756988815965133,0.1480250213294294,0.5664742615074854,-0.7416229031776798,89.41172774681135,26.381326501730747,0.20922462008902834,11,-0.2624998092651367,0.0025005340576171875,1.1450004577636719,1.5050005912780762,0.8000001907348651,2,0.019458231464951403,2.1250029802349424,12.970000267028807,5.2499314554102545,13.045000076293945,-1.8292558115733382,12.949999809265135,0.019458231464951403
8263,2005-11-10,13.020000457763672,13.140000343322756,12.789999961853027,13.125,693000.0,-0.006486004383190691,4.1851820455218665,-1.5,65.81637071904228,54.78322983738727,-0.18242077286888758,-0.2929053279641387,0.7676388507450191,1.2025160176946699,45.31366995376289,0.35000038146972834,-0.0935510499704133,0.25925054550170934,-0.17659447298060194,0.6950955639840206,0.0413280362605537,0.477173054742865,-0.6251588995261592,63.88908757122762,-3.8079689127301464,0.2179225092411553,11,-0.1575007438659668,-0.17750072479248047,0.9624996185302752,1.3424997329711932,0.6299991607666016,3,0.03341009605594891,2.166653421282683,13.104999542236328,2.1250029802349424,12.970000267028807,5.2499314554102545,13.045000076293945,0.03341009605594891
8264,2005-11-11,13.015000343322756,13.0649995803833,12.94499969482422,12.989999771118164,532200.0,-0.00038403335369585623,-1.0869413784239101,-0.23810172570392246,58.33336276777994,56.534683490032855,-0.1316985289817545,-0.28810616549930224,0.7358601292722469,1.1984589302478525,43.04404682891448,0.11999988555908025,-0.05507399476470809,0.24500041007995854,-0.2046662829721395,0.6946671031320566,0.020167063553909514,0.46983375660600757,-0.5899524626735317,64.28575321115434,-3.1378689542183906,0.22483334652604894,11,-0.1525006294250506,-0.17250061035156428,0.759999752044676,1.139999866485594,0.6349992752075178,4,0.026507822070975795,4.1851820455218665,13.020000457763672,2.166653421282683,13.104999542236328,2.1250029802349424,12.970000267028807,0.026507822070975795
8265,2005-11-14,13.100000381469727,13.100000381469727,12.984999656677244,13.015000343322756,494800.0,0.006530928613504017,1.705898192507531,3.3999237078005646,57.680289582630806,58.12651747591693,-0.20362280681425204,-0.3808170341353154,0.6151165988872727,1.1050435234986224,41.058209580104645,0.11500072479248225,0.030468262639477217,0.3225004196166985,-0.14447776591477712,0.7894786051481741,0.0890113268509598,0.5559895123824372,-0.6459544313052614,88.57145192669205,23.358502559012663,0.2334890927657381,11,-0.23750066757202148,-0.25750064849853516,0.6749997138977051,1.054999828338623,0.4649991989135742,0,0.02251908913767897,-1.0869413784239101,13.015000343322756,4.1851820455218665,13.020000457763672,2.166653421282683,13.104999542236328,0.02251908913767897
8266,2005-11-15,13.010000228881836,13.18000030517578,13.005000114440918,13.06999969482422,612800.0,-0.006870240455503995,-4.000027247956353,-0.7058757531219152,58.974395027192,59.17417871168482,-0.07441827567833137,-0.26710084676019186,0.666623367196447,1.1894524659151031,38.60704936185884,0.1750001907348615,0.10002864427172398,0.20875024795532227,-0.25460019868661377,0.6721006945972583,-0.02292497536564575,0.4404254712762903,-0.5281161319827383,56.41027522038442,-7.252193146798511,0.2316752233209677,11,-0.05749988555908203,-0.16750049591064453,0.7649998664855957,1.1449999809265137,0.564999580383299,1,0.034973091137690204,1.705898192507531,13.100000381469727,-1.0869413784239101,13.015000343322756,4.1851820455218665,13.020000457763672,0.034973091137690204
8267,2005-11-16,13.125,13.125,12.994999885559082,13.010000228881836,258000.0,0.008839336594542724,1.2608760552634635,-1.916679912261125,70.16953448330482,61.68718736884241,-0.14422986631561585,-0.35294079890323005,0.515445933744834,1.0681162313639518,35.866290645350915,0.13000011444091797,0.13520457809537767,0.2937499999999993,-0.17197966230217077,0.7594796623021693,0.06088516884891426,0.5266148311510843,-0.6012289306043019,85.89737006198916,18.780154040914482,0.2328648311510846,11,-0.1399998664855957,-0.36749982833862305,0.6500000953674316,1.0300002098083496,0.4300003051757795,2,0.033904738653274036,-4.000027247956353,13.010000228881836,1.705898192507531,13.100000381469727,-1.0869413784239101,13.015000343322756,0.033904738653274036
8268,2005-11-17,13.375,13.385000228881836,13.28499984741211,13.3149995803833,406800.0,0.01904761904761898,1.499982118802675,0.5217438176902791,72.83954105810949,64.2249141530768,-0.3266855836727238,-0.5491889075980616,0.23239454799593773,0.8100555875785869,32.45819069014693,0.26000022888183594,0.18983985191933428,0.49175000190734863,0.02707929700318701,0.9564207068115103,0.2594146494552678,0.7240853543594294,-0.811855176457497,97.7272234672955,28.256839886232996,0.23233535245208123,11,-0.28749990463256836,-0.5799999237060547,0.375,0.742499828338623,0.15999984741210938,3,0.03962614825952837,1.2608760552634635,13.125,-4.000027247956353,13.010000228881836,1.705898192507531,13.100000381469727,0.03962614825952837
8269,2005-11-18,13.4399995803833,13.475000381469727,13.324999809265135,13.449999809265135,412000.0,0.004859781710901068,3.999904634751156,-0.1666693157434338,69.44447019959654,64.9173606051492,-0.35187229625246275,-0.5610444357702615,0.12796982587544647,0.7368923116966286,28.98480343886773,0.15000057220459162,0.22955379328161207,0.5047495841979988,0.03504110215664369,0.9744580662393538,0.2698953431773212,0.7396038252186763,-0.811106324413652,92.85698993583146,24.775369275660054,0.23485424102067717,11,-0.30749940872192383,-0.5999994277954102,0.08000040054321289,0.38500022888183594,-0.01999950408935547,4,0.015625003326152243,1.499982118802675,13.375,1.2608760552634635,13.125,-4.000027247956353,13.010000228881836,0.015625003326152243
8270,2005-11-21,13.43000030517578,13.5,13.380000114440918,13.489999771118164,370000.0,-0.0007439937142643682,2.0,5.999809269503436,78.12510011749592,66.80315953361709,-0.3146012071628057,-0.5239590393418165,0.0998715812603006,0.7378683437481737,26.770275432337453,0.11999988555908203,0.2802314023235848,0.4605002880096425,-0.04900830101805376,0.9700088770373387,0.20574599349579437,0.7152545825234906,-0.7164963366561228,86.1386774334266,14.744124325248706,0.25475429451384796,11,-0.2850003242492658,-0.5775003433227521,0.0899996757507342,0.39499950408935725,0.01999950408935547,0,0.016381184538745597,3.999904634751156,13.4399995803833,1.499982118802675,13.375,1.2608760552634635,13.125,0.016381184538745597
8271,2005-11-22,13.399999618530273,13.484999656677244,13.300000190734865,13.484999656677244,581000.0,-0.0022338559913467337,3.352926656868233,1.4166799122611105,75.7813070436471,67.46270788875543,-0.24271467337054986,-0.47540931315857193,0.09241371390816155,0.7545081042102417,25.057945978943412,0.18499946594237926,0.31094512168112054,0.4032495975494381,-0.13779491949226852,0.9442941145911448,0.1327273390285857,0.6737718560702906,-0.592116126232975,80.19794875087578,6.36924364531032,0.2705222585208531,11,-0.25499963760375977,-0.5474996566772461,0.0475003719329834,0.33500051498413086,-0.0049991607666015625,1,0.012313430339569331,2.0,13.43000030517578,3.999904634751156,13.4399995803833,1.499982118802675,13.375,0.012313430339569331
8272,2005-11-23,13.460000038146973,13.475000381469727,13.350000381469727,13.449999809265135,489000.0,0.0044776433824467166,5.249856952126645,-0.11764969875127154,77.73588001966371,68.78709781104669,-0.27609714644955297,-0.5037429738127681,0.0021331807189390872,0.6796036342840459,23.173808255945715,0.125,0.30655836470893405,0.4267499923706062,-0.13656038838003148,0.9900603731212438,0.14509480199528824,0.7084051827459241,-0.5690625649253498,81.39537978389312,4.208984158154621,0.2816551903753185,11,-0.23750019073486328,-0.6075000762939453,-0.15375018119812012,0.2049999237060547,0.25,2,0.008543816552172512,3.352926656868233,13.399999618530273,2.0,13.43000030517578,3.999904634751156,13.4399995803833,0.008543816552172512
8273,2005-11-25,13.529999732971193,13.59000015258789,13.4399995803833,13.489999771118164,152600.0,0.005200571666109655,-1.1428600622611562,3.999904634750564,74.78636031665306,70.61520864981037,-0.2974227515338246,-0.5217334695569473,-0.09956943765894266,0.6007037931566455,21.053580846962614,0.15000057220458984,0.31542178333447346,0.446749687194826,-0.10590184542938275,0.9994012198190347,0.17042392088272074,0.7230754535069313,-0.5659747565361659,79.31019741060994,0.5846155154077053,0.2763257663121045,11,-0.24249982833862482,-0.6324996948242205,-0.2975001335144061,0.05999994277953924,0.1750001907348615,4,0.0018477880781964107,5.249856952126645,13.460000038146973,3.352926656868233,13.399999618530273,2.0,13.43000030517578,0.0018477880781964107
8274,2005-11-28,13.369999885559082,13.520000457763672,13.350000381469727,13.5,423600.0,-0.011825561756827585,-1.000011219755746,-3.2500059604700176,63.15791099383853,71.22383325105568,-0.09138014055299415,-0.3202661851951838,0.022829661428897197,0.7499844016610684,18.841820302344413,0.17999935150146662,0.29158982988909443,0.24999985694885218,-0.27416343639741747,0.7741631502951218,-0.012081789724282643,0.512081503621987,-0.3183383844626544,24.137828976575317,-51.96733332669973,0.26208164667313455,11,-0.0774998664855957,-0.4499998092651367,-0.24749994277954102,0.12249994277954102,0.13000011444091797,0,0.012341059331739013,-1.1428600622611562,13.529999732971193,5.249856952126645,13.460000038146973,3.352926656868233,13.399999618530273,0.012341059331739013
8275,2005-11-29,13.529999732971193,13.600000381469727,13.4399995803833,13.460000038146973,320600.0,0.011967079190847718,-1.9090893327784713,-0.5384587169423898,71.21213653749183,72.58358230775566,-0.2055900947697129,-0.4522605096679957,-0.16949603464636098,0.5775321262313575,17.32768538059442,0.23000049591064453,0.2883761852775617,0.3774997234344504,-0.1643147378179286,0.9193141846868293,0.10659249280826089,0.6484069540606399,-0.4029708206659599,76.66646533555055,-0.36040763592608016,0.2709072306261894,11,-0.23249959945678889,-0.5999994277954119,-0.40749979019165217,-0.037499904632570136,0.02500057220458629,1,-0.008130056086341986,-1.000011219755746,13.369999885559082,-1.1428600622611562,13.529999732971193,5.249856952126645,13.460000038146973,-0.008130056086341986
8276,2005-11-30,13.380000114440918,13.600000381469727,13.274999618530273,13.5600004196167,451000.0,-0.011086446525548799,1.5000036679749111,-2.571444141689308,60.299661320129964,71.48692973406956,0.002697076876096105,-0.26297541184801965,-0.05584366462865731,0.7119251032665552,15.30793770605103,0.3250007629394531,0.3060176309157381,0.19400010108947718,-0.3144400092263293,0.7024402114052837,-0.06021995406842606,0.44822015624738043,-0.17729576706936534,32.30776905290092,-41.36991769298767,0.2542200551579036,11,0.05749988555908203,-0.31999969482421875,-0.2999999523162842,0.11249971389770508,0.2200002670288086,2,0.005231666235089749,-1.9090893327784713,13.529999732971193,-1.000011219755746,13.369999885559082,-1.1428600622611562,13.529999732971193,0.005231666235089749
8277,2005-12-01,13.479999542236328,13.5,13.354999542236328,13.399999618530273,293200.0,0.0074737987249702265,1.416657394897878,-0.44444326707074133,67.03702238523395,70.8422054370834,-0.046544657300838566,-0.3211593953003131,-0.18565254889391625,0.5986581400828328,13.112758174474232,0.14500045776367188,0.32396273285890587,0.2569995403289802,-0.2216099403642673,0.7356090210222277,0.017694799982356457,0.49630428067560395,-0.2137278294090681,63.0767515288097,-11.350065048918104,0.2393047403466234,12,-0.042499542236328125,-0.4199991226196289,-0.47749948501586914,0.012500286102294922,0.12000083923339844,3,-0.006305570278866246,1.5000036679749111,13.380000114440918,-1.9090893327784713,13.529999732971193,-1.000011219755746,13.369999885559082,-0.006305570278866246
8278,2005-12-02,13.4350004196167,13.489999771118164,13.3100004196167,13.479999542236328,405400.0,-0.003338213957547631,4.538477339084761,-0.5624895691772167,65.10794377839576,70.36036916806108,0.008784343764386193,-0.23214368807107277,-0.1646692249421715,0.6283168064375424,10.967023224992253,0.17999935150146484,0.3485368908984867,0.1765004158020016,-0.2489538847284809,0.6019547163324841,-0.03622673446323965,0.38922756606724285,0.16499996185302734,49.23090014906628,-25.384885257999123,0.2127271502652413,12,0.0024995803833007812,-0.375,-0.46250057220458984,0.05749940872192383,0.10499954223632812,4,0.020468895418026323,1.416657394897878,13.479999542236328,1.5000036679749111,13.380000114440918,-1.9090893327784713,13.529999732971193,0.020468895418026323
8279,2005-12-05,13.3149995803833,13.414999961853027,13.229999542236328,13.399999618530273,344200.0,-0.008931956493144821,2.217378324363323,1.888926565645862,57.54384062844867,68.07356255816696,0.12202107541904539,-0.08790274421255795,-0.07089614494641339,0.7352372553937165,10.283927622255403,0.2050008773803711,0.3447397876137863,0.03824958801269496,-0.3620562317141083,0.4385554077394982,-0.16190332185070666,0.23840249787609658,0.279200801849365,22.97293117580044,-47.81716587406211,0.20015290986340126,12,0.10000038146972656,-0.2474994659423828,-0.3899996280670166,0.17750024795532227,0.0800008773803711,0,0.029290300834656557,4.538477339084761,13.4350004196167,1.416657394897878,13.479999542236328,1.5000036679749111,13.380000114440918,0.029290300834656557
8280,2005-12-06,13.300000190734865,13.425000190734865,13.265000343322756,13.414999961853027,447200.0,-0.0011265032009865061,1.3703640910438912,1.3529378765609188,60.7407590555075,66.40239055948477,0.13034818722533004,-0.0556743166491831,-0.08364550406256832,0.7375749246800947,9.517790686670017,0.15999984741210938,0.31309039970870245,0.01050019264221369,-0.374684343969621,0.3956847292540484,-0.18209207566370367,0.20309246094813105,0.2796321578979466,18.91905127663242,-51.47211815055499,0.19259226830591736,12,0.11499977111816229,-0.21250009536743342,-0.3750002384185809,0.192499637603758,0.15499973297118963,1,0.015037579428341719,2.217378324363323,13.3149995803833,4.538477339084761,13.4350004196167,1.416657394897878,13.479999542236328,0.015037579428341719
8281,2005-12-07,13.279999732971193,13.4350004196167,13.204999923706055,13.265000343322756,270200.0,-0.0015037937952515623,-2.407408977238922,-0.13042973479508602,56.17529698828465,64.00677022266488,0.14699462832538757,-0.011867123477955488,-0.09203712792353436,0.74522766387852,8.803296378993828,0.23000049591064453,0.2858649649185434,-0.02500023841857768,-0.3798016054889999,0.3298011286518445,-0.20240092195378878,0.15240044511663342,0.2856473034057583,25.423657582517656,-41.229544874381084,0.17740068353521085,12,0.12250041961669744,-0.19249963760376154,-0.3712496757507342,0.21250009536742986,0.23000049591064275,2,0.020707874829381412,1.3703640910438912,13.300000190734865,2.217378324363323,13.3149995803833,4.538477339084761,13.4350004196167,0.020707874829381412
8282,2005-12-08,13.359999656677244,13.425000190734865,13.199999809265135,13.3100004196167,289200.0,0.006024090761645784,1.4999999999999902,3.333418107833045,49.308738748161794,61.175923381721404,0.057348735205021484,-0.07566283078237568,-0.19750587914104933,0.6495474086587851,8.615736590394365,0.22500038146973012,0.24982864994382226,0.04224967956542791,-0.3004094540102198,0.3849088131410756,-0.12907988722239594,0.21357924635325176,0.18400855293945284,55.172368434033345,-7.238289229484053,0.1713295667878238,12,0.04000043869018732,-0.2724995613098127,-0.45124959945678533,0.13250017166137873,0.14000034332275568,3,0.017964126568860372,-2.407408977238922,13.279999732971193,1.3703640910438912,13.300000190734865,2.217378324363323,13.3149995803833,0.017964126568860372
8283,2005-12-09,13.454999923706055,13.475000381469727,13.289999961853027,13.359999656677244,261600.0,0.007110798613032099,1.7407229494415757,1.9000343327993705,50.672661848966904,59.78867347673567,-0.055215564776908366,-0.14377447788405817,-0.3217483010563331,0.5369448135655954,7.84679568349449,0.18500041961669922,0.22074258024006355,0.11549997329711914,-0.2018721753359749,0.4328721219302132,-0.04318610101942788,0.27418604761366616,0.06148761388251778,92.72712140075396,32.75628673721077,0.1586860743165473,12,-0.05499982833862305,-0.2924995422363281,-0.5349998474121094,0.03749990463256836,0.2250003814697248,4,0.010776697033509475,1.4999999999999902,13.359999656677244,-2.407408977238922,13.279999732971193,1.3703640910438912,13.300000190734865,0.010776697033509475
8284,2005-12-12,13.359999656677244,13.600000381469727,13.324999809265135,13.5,426400.0,-0.0070605921640647384,-1.6190525928583157,-1.4736836821763701,47.083305848965,57.10769228912157,0.04270821752458431,-0.022769923609866183,-0.25366727006693246,0.618880786160867,6.844253835582151,0.2750005722045916,0.17870552065305567,0.003249740600583806,-0.2749448713663085,0.28144435256747613,-0.13584756538286236,0.14234704658402997,-0.15999984741210938,39.999904632704606,-15.972630394499213,0.13909730598344625,12,0.04000043869018732,-0.16499948501586736,-0.43749952316284,0.13250017166137873,0.13000011444091975,0,0.013473077080942808,1.7407229494415757,13.454999923706055,1.4999999999999902,13.359999656677244,-2.407408977238922,13.279999732971193,0.013473077080942808
8285,2005-12-13,13.395000457763672,13.5,13.345000267028807,13.385000228881836,329600.0,0.0026198205079244197,-2.4444326707073167,-0.07143003113057722,49.79256593016096,55.940237245791685,-0.01503741632339306,-0.03640330519354151,-0.32137725350018265,0.5689705312749709,5.947289331213238,0.15499973297119318,0.13956906635605115,0.023500537872314098,-0.22731064221636288,0.2743117179609911,-0.10190505217202528,0.14890612791665347,-0.18700063705444592,48.75009238706747,-3.986324290806209,0.12540559004433877,12,0.004999637603759766,-0.20000028610229492,-0.35125041007995605,0.09749937057495117,0.1849994659423828,1,0.0,-1.6190525928583157,13.359999656677244,1.7407229494415757,13.454999923706055,1.4999999999999902,13.359999656677244,0.0
8286,2005-12-14,13.46500015258789,13.529999732971193,13.4350004196167,13.449999809265135,721000.0,0.0052258075723803366,-3.2222740277631394,1.5000000000001776,50.205766162043105,54.07009766543715,-0.08013938737556359,-0.07438134723914658,-0.41975618715240515,0.48375821597323565,5.421977371726554,0.1349992752075213,0.12861332114861668,0.07075023651123047,-0.1164809454726985,0.25798141849515943,-0.022865354480734013,0.16436582750319495,-0.24916032066345473,66.24999105931623,16.430756781468574,0.09361559099196423,12,-0.06500005722045898,-0.26999998092651367,-0.4212501049041748,0.027499675750732422,0.10999965667724432,2,-0.0007426831614193441,-2.4444326707073167,13.395000457763672,-1.6190525928583157,13.359999656677244,1.7407229494415757,13.454999923706055,-0.0007426831614193441
8287,2005-12-15,13.56999969482422,13.595000267028807,13.335000038146973,13.475000381469727,366400.0,0.007797960716409591,2.586198731946079,6.333142602834895,51.599999694823964,52.56921498948473,-0.19112910538206584,-0.1521332211837123,-0.5309005731938541,0.36160709750266484,4.8684506065266975,0.26000022888183416,0.09264173049373348,0.15349979400634872,-0.0021008619668165807,0.309100449979514,0.07569946601976518,0.23130012199293226,-0.346476651908878,90.32237224626971,42.406304289524385,0.07780032798658278,12,-0.16999959945678889,-0.3749995231628436,-0.5262496471405047,-0.07749986648559748,-0.10999965667724787,3,-0.004421478798210199,-3.2222740277631394,13.46500015258789,-2.4444326707073167,13.395000457763672,-1.6190525928583157,13.359999656677244,-0.004421478798210199
8288,2005-12-16,13.904999732971193,13.904999732971193,13.550000190734865,13.585000038146973,1117400.0,0.02468681250411131,1.2187492549412051,3.368442186841163,68.771934521021,53.81678097754832,-0.5056198987633582,-0.46946063625490275,-0.8619930032813219,0.010590680471311842,5.392601481294911,0.3549995422363281,0.09331957000240187,0.4619998455047618,0.1952968614628663,0.7287028295466573,0.32864835348381405,0.5953513375257096,-0.6739471432847637,100.0,47.04885981471269,0.13335149202094781,12,-0.3524999618530291,-0.5574998855590838,-0.9299998283386248,-0.41249990463257014,-0.45499992370605824,4,-0.029126194947768913,2.586198731946079,13.56999969482422,-3.2222740277631394,13.46500015258789,-2.4444326707073167,13.395000457763672,-0.029126194947768913
8289,2005-12-19,13.649999618530273,13.904999732971193,13.609999656677244,13.904999732971193,355600.0,-0.018338735658963712,1.313725050208121,-0.7968761175881565,53.94736594440445,53.06195952075909,-0.22138353739689798,-0.20861708891049346,-0.612898995932003,0.24729031602076645,5.604434840871061,0.29500007629394887,0.0691828560999177,0.1964997291564945,-0.08578593208491547,0.47878539039790446,0.05535689853578951,0.3376425597771995,-0.39198914311245403,55.26311386542795,5.092377721485057,0.14114283062070493,12,-0.09749984741210938,-0.22499990463256658,-0.7974998950958252,-0.1574997901916504,-0.22499942779540838,0,0.002197852562924485,1.2187492549412051,13.904999732971193,2.586198731946079,13.56999969482422,-3.2222740277631394,13.46500015258789,0.002197852562924485
8290,2005-12-20,13.649999618530273,13.744999885559082,13.614999771118164,13.68000030517578,332600.0,0.0,-1.5999923706345724,0.1176496987512404,59.85399732275054,53.47070400236641,-0.1860837222047209,-0.2016277801423101,-0.6163478429292404,0.22521144772706947,5.733427089216402,0.13000011444091797,0.050325004514180094,0.18549976348876918,-0.10977694965160012,0.48077647662913847,0.037861406918585416,0.33313812005895294,-0.36610957281031986,55.26311386542795,2.715811130791103,0.14763835657018462,12,-0.09749984741210938,-0.2049999237060547,-0.7974998950958252,-0.1574997901916504,-0.10499954223632812,1,-0.011721600870589377,1.313725050208121,13.649999618530273,1.2187492549412051,13.904999732971193,2.586198731946079,13.56999969482422,-0.011721600870589377
8291,2005-12-21,13.5649995803833,13.779999732971193,13.529999732971193,13.69499969482422,507000.0,-0.006227109195782177,-1.5000023841881092,4.333237968084746,53.136531625025235,53.896014322017905,-0.06303365624172308,-0.10923298389972658,-0.5321481138553885,0.2898891012618172,6.04254158403819,0.25,0.05155832437653807,0.09224972724914515,-0.2046547469144997,0.38915420141279,-0.05620250983267816,0.24070196433096847,-0.2562651471732984,40.35081848723736,-10.41577520562646,0.14845223708182254,12,0.032500267028808594,-0.11499977111816406,-0.7124998569488525,-0.07249975204467773,0.010000228881834161,2,0.0011058122953757632,-1.5999923706345724,13.649999618530273,1.313725050208121,13.649999618530273,1.2187492549412051,13.904999732971193,0.0011058122953757632
8292,2005-12-22,13.574999809265135,13.619999885559082,13.46500015258789,13.600000381469727,321400.0,0.0007372081969170274,3.7692533415496574,0.19231192458644686,55.3030007470439,54.41049642180423,-0.043950758111805044,-0.1161300216896759,-0.5359177909610171,0.2587796364086685,6.241147859266723,0.1549997329711914,0.05082201296632327,0.09649996757507218,-0.20379971277110442,0.3967996479212488,-0.05364987259801701,0.24664980774816136,-0.24241476406468543,24.999945813907114,-24.888484669310092,0.15014984017308852,12,0.03999996185302912,-0.12499999999999822,-0.6774997711181623,-0.0824999809265119,0.07000064849853693,3,0.0,-1.5000023841881092,13.5649995803833,-1.5999923706345724,13.649999618530273,1.313725050208121,13.649999618530273,0.0
8293,2005-12-23,13.55500030517578,13.699999809265135,13.470000267028807,13.675000190734865,277400.0,-0.0014732599904498933,1.7058909327544505,4.799885561701117,59.83609312549483,55.82747278586311,-0.009246858378553213,-0.09925010857536343,-0.5009262545952975,0.25813766373490843,6.117495286624221,0.22999954223632812,0.06117967426303039,0.07525043487548722,-0.22615795960723872,0.37665882935821315,-0.07545376236587664,0.22595463211685107,-0.1995186724644995,20.45459964063735,-31.48193755830629,0.1507041972413632,12,0.06499958038330256,-0.002500534057615411,-0.6837501525878888,-0.06250047683715643,-0.1450004577636701,4,-0.007008503496125473,3.7692533415496574,13.574999809265135,-1.5000023841881092,13.5649995803833,-1.5999923706345724,13.649999618530273,-0.007008503496125473
8294,2005-12-27,13.53499984741211,13.604999542236328,13.414999961853027,13.595000267028807,403400.0,-0.0014755040437758327,3.7500506646003458,0.500003973646745,59.591812267274435,56.91627793443127,0.042675737078782916,-0.06983493422280773,-0.4681137130318547,0.26028437582842656,6.292093385603209,0.18999958038330078,0.07752223673070446,0.04699997901916575,-0.25077054290623657,0.34477050094456807,-0.10188528194353452,0.19588523998186602,-0.15753749069043366,32.876701591199904,-22.276456882605487,0.14888526096270088,12,0.08500003814697266,0.017499923706054688,-0.5937497615814209,-0.04250001907348633,-0.21000003814697443,1,-0.006280017665698523,1.7058909327544505,13.55500030517578,3.7692533415496574,13.574999809265135,-1.5000023841881092,13.5649995803833,-0.006280017665698523
8295,2005-12-28,13.420000076293945,13.574999809265135,13.399999618530273,13.529999732971193,389000.0,-0.008496473765395085,-1.3333269755287867,1.8333147897958402,55.30304070236626,57.48264177224495,0.18058508472422652,0.03847398306323946,-0.34524255493077405,0.35865615962648256,6.115333558275621,0.1750001907348615,0.0833053937140118,-0.06249980926513743,-0.36106641457656785,0.236066796046293,-0.21178311192085175,0.0867834933905769,-0.021436224522288327,5.263276773770928,-51.434218309456526,0.14928330265571482,12,0.19999980926513672,0.13249969482421875,-0.4337499141693115,0.07249975204467773,0.02999973297118963,2,0.00037258676695173243,3.7500506646003458,13.53499984741211,1.7058909327544505,13.55500030517578,3.7692533415496574,13.574999809265135,0.00037258676695173243
8296,2005-12-29,13.449999809265135,13.545000076293945,13.425000190734865,13.4350004196167,352600.0,0.002235449538050549,-5.857166212534654,-0.13635851330377988,53.543311816846526,57.698565341358574,0.16565408322801822,0.014743231370379917,-0.35348127442650856,0.3185806042472823,6.442475344059615,0.125,0.10341640769853555,-0.03600006103515874,-0.3311288067503373,0.2591286846800198,-0.183564433892748,0.11156431182243054,-0.050000190734861505,16.666719648538955,-38.56209440363206,0.14756437285758967,12,0.20249986648559748,0.10249996185302912,-0.45124983787536443,0.042500019073488104,-0.1599998474121076,3,0.007063216979629194,-1.3333269755287867,13.420000076293945,3.7500506646003458,13.53499984741211,1.7058909327544505,13.55500030517578,0.007063216979629194
8297,2005-12-30,13.395000457763672,13.460000038146973,13.335000038146973,13.449999809265135,348800.0,-0.004089171173339068,2.3333418104599266,-3.6667726347917706,47.56099641170213,55.34179444032314,0.21592620326003953,0.06645536261947527,-0.27658895517198445,0.36332153576844206,6.759068735955164,0.125,0.11720221655426499,-0.08674945831298864,-0.3846767845017034,0.21117786787572612,-0.23571312140734513,0.062214204781367854,0.5099992752075213,16.43848143599935,-32.64060045675057,0.14896366309435732,12,0.22499942779541016,0.1574993133544922,-0.39625048637390137,0.09749937057495117,-0.14500045776367188,4,0.013437801071304767,-5.857166212534654,13.449999809265135,-1.3333269755287867,13.420000076293945,3.7500506646003458,13.53499984741211,0.013437801071304767
8298,2006-01-03,13.710000038146973,13.744999885559082,13.34000015258789,13.475000381469727,910600.0,0.023516205271999713,1.6557416006128542,-4.272771410240987,62.06898819679125,56.24419691281057,-0.14487849754570448,-0.2391467721976781,-0.5594586681066964,0.03843388884153853,7.245346138549784,0.4049997329711914,0.13432260250701944,0.21450014114379812,-0.09930323303670008,0.5283035153242963,0.05759845405354902,0.3714018282340472,0.18359970092773636,91.46344867369439,39.532498933014836,0.15690168709024935,1,-0.15250015258789062,-0.1575002670288086,-0.6725001335144043,-0.2350001335144043,-0.5,1,-0.004741034296312563,2.3333418104599266,13.395000457763672,-5.857166212534654,13.449999809265135,-1.3333269755287867,13.420000076293945,-0.004741034296312563
8299,2006-01-04,13.704999923706055,13.71500015258789,13.585000038146973,13.71500015258789,427600.0,-0.00036470564748403156,24.99942780850658,-0.042554227624130025,60.91548822815145,56.362140346744,-0.1466812251254037,-0.21442436891949157,-0.5238197910628912,0.03269795280209209,7.410829880943227,0.13000011444091797,0.1426267586235106,0.19000000953674245,-0.12504369079790933,0.5050437098713942,0.03247815936941656,0.34752185970406835,0.17742782135009882,90.2439081122824,36.34455347443533,0.15752185016732603,1,-0.14750003814697266,-0.15250015258789062,-0.6124999523162842,-0.2775001525878906,-0.44499969482421875,2,-0.021524996565937426,1.6557416006128542,13.710000038146973,2.3333418104599266,13.395000457763672,-5.857166212534654,13.449999809265135,-0.021524996565937426
8300,2006-01-05,13.5,13.755000114440918,13.475000381469727,13.71500015258789,859000.0,-0.014958039025703251,-1.113210399032648,21.499523173755485,51.12539818243594,56.13868107534519,0.03889373773511906,0.006669223386866818,-0.30105360825267447,0.22669862493413362,7.409366342974449,0.2799997329711914,0.08839765929142551,-0.02499990463256907,-0.3235753477957797,0.27357553853064154,-0.17428762621417349,0.12428781694903535,0.3714791909179702,39.28569806676627,-12.512244911242362,0.14928772158160522,1,0.04500007629394531,0.05249977111816406,-0.3937499523162842,-0.09749984741210938,-0.07999992370605469,3,-0.01296297709147154,24.99942780850658,13.704999923706055,1.6557416006128542,13.710000038146973,2.3333418104599266,13.395000457763672,-0.01296297709147154
8301,2006-01-06,13.55500030517578,13.5649995803833,13.300000190734865,13.385000228881836,1277600.0,0.004074096679687278,1.789487421446766,-0.790697468107371,49.501681129150896,55.49409000669041,-0.019751175058296155,-0.028113790402239047,-0.34082840444948914,0.16082738813048358,7.0521694994799,0.2649993896484357,0.07745369342423736,0.016250371932981622,-0.25925617653003563,0.2917569203959989,-0.121502902298527,0.15400364616449025,0.30574930268677036,56.04399059320592,8.742427020232533,0.13775327423150882,1,-0.02750015258788885,-0.002500534057615411,-0.4412500858306867,-0.15250015258788885,-0.13000011444091442,4,-0.007746255518013667,-1.113210399032648,13.5,24.99942780850658,13.704999923706055,1.6557416006128542,13.710000038146973,-0.007746255518013667
8302,2006-01-09,13.600000381469727,13.625,13.520000457763672,13.55500030517578,379400.0,0.003319813742590938,1.2105326560523622,0.2647062123439192,37.44857808243035,53.0065883352388,-0.0679808933956938,-0.057141378937448195,-0.36573640979635513,0.10893981687830667,6.545785472570423,0.10499954223632812,0.05707812922887712,0.0492504119873054,-0.21411376065871046,0.31261458463332126,-0.08243167433570164,0.18093249831031244,0.23831924970771645,65.93411890958313,24.25349599290378,0.1316820863230079,1,-0.07250022888183594,-0.0475006103515625,-0.35125017166137695,-0.19750022888183594,-0.2750005722045916,0,-0.022794147861869285,1.789487421446766,13.55500030517578,-1.113210399032648,13.5,24.99942780850658,13.704999923706055,-0.022794147861869285
8303,2006-01-10,13.600000381469727,13.645000457763672,13.550000190734865,13.600000381469727,347000.0,0.0,1.1111134658584778,0.0,47.395870586271826,51.65148370401629,-0.06808635526695639,-0.04819216201333809,-0.3387825058002871,0.10270090639417973,6.31826616470398,0.09500026702880682,0.05373837732190623,0.04200038909912074,-0.21823009193700216,0.30223087013524363,-0.08811485141893982,0.1721156296171813,0.21678647209001412,65.93411890958313,24.898730167904347,0.1301152405180612,1,-0.07250022888183594,-0.0475006103515625,-0.35125017166137695,-0.19750022888183594,-0.050000190734861505,1,-0.02573532144503532,1.2105326560523622,13.600000381469727,1.789487421446766,13.55500030517578,-1.113210399032648,13.5,-0.02573532144503532
8304,2006-01-11,13.539999961853027,13.640000343322756,13.46500015258789,13.600000381469727,288200.0,-0.004411795436303878,1.499996594028613,-100.0,44.607857345212466,50.463129997665874,-0.008160214334715477,0.027389109699051062,-0.25535465889721465,0.15541149202249116,6.724038515921693,0.17500019073486506,0.044415738571979446,-0.027000045776366832,-0.2702973095493171,0.2162972179965834,-0.14864867766284284,0.09464858611010918,0.2561154251937179,52.74721128815203,12.953386551767366,0.12164863188647523,1,-0.012499809265136719,0.012499809265136719,-0.29124975204467773,-0.19250011444091797,0.2799997329711932,2,-0.024372224862317715,1.1111134658584778,13.600000381469727,1.2105326560523622,13.600000381469727,1.789487421446766,13.55500030517578,-0.024372224862317715
8305,2006-01-12,13.395000457763672,13.53499984741211,13.385000228881836,13.484999656677244,400400.0,-0.010708973744303574,-1.7272743035988314,1.4999761583087998,42.129662743352704,49.19494676727767,0.1485408180133252,0.18170470868620825,-0.09602789860690386,0.29124596885044873,7.288541005024725,0.1549997329711914,0.02599853669466512,-0.1719995498657223,-0.41529681363867255,0.07129771390722794,-0.2936481817521983,-0.05035091797924629,0.38127032143059836,27.536287970720462,-11.68364506548367,0.12164863188647523,1,0.13249969482421875,0.1574993133544922,-0.15375041961669922,-0.1425004005432129,0.4549999237060547,3,-0.010078404200694946,1.499996594028613,13.539999961853027,1.1111134658584778,13.600000381469727,1.2105326560523622,13.600000381469727,-0.010078404200694946
8306,2006-01-13,13.454999923706055,13.53499984741211,13.395000457763672,13.414999961853027,355200.0,0.0044792432916720415,-2.5000298027060857,-0.4444479766029906,44.69026212581942,48.87597629106848,0.09982262225453375,0.1274521766328114,-0.13522706327942657,0.21986242065890593,7.721958090189197,0.1399993896484375,0.009789931165645527,-0.11150007247924876,-0.35571932311002996,0.13271917815153245,-0.23360969779463936,0.010609552836141845,0.3022200319498385,26.922935847118808,-13.513449873928359,0.12210962531539019,1,0.07250022888183594,0.09749984741210938,-0.2037498950958252,-0.2024998664855957,0.5450000762939453,4,-0.002601252144969868,-1.7272743035988314,13.395000457763672,1.499996594028613,13.539999961853027,1.1111134658584778,13.600000381469727,-0.002601252144969868
8307,2006-01-17,13.510000228881836,13.539999961853027,13.30500030517578,13.324999809265135,268400.0,0.0040877224442696924,-1.0888911494559632,4.625014901175449,48.06866460923885,47.32038478134043,0.07023667050695792,0.07138640700417653,-0.16932623070528052,0.15424113164288755,8.226050029926894,0.23499965667724787,0.009313824224646439,-0.0534997940063473,-0.2990086877535987,0.19200909974090408,-0.17625424087997388,0.06925465286727928,0.22893093617721583,60.294068148414304,16.61423145679837,0.12275444687362592,1,0.017499923706054688,0.042499542236328125,-0.2650001049041748,-0.25750017166137695,0.4049997329711914,1,-0.006291638542333722,-2.5000298027060857,13.454999923706055,-1.7272743035988314,13.395000457763672,1.499996594028613,13.539999961853027,-0.006291638542333722
8308,2006-01-18,13.5,13.545000076293945,13.44499969482422,13.449999809265135,307800.0,-0.0007402093791573083,-2.3333227370262843,0.2702706882420026,48.48485348904801,45.93920314366227,0.0528762368486948,0.05216383182949258,-0.13762658228392155,0.15297537409028905,7.902514444117835,0.10000038146972479,0.01008244792405577,-0.04325003623962331,-0.2299179891469567,0.1434179166677101,-0.1365840126932909,0.050083940214044276,0.22137392608608408,58.20885749829896,12.618767703505412,0.09333397645366702,1,0.027500152587890625,0.09749984741210938,-0.25624990463256836,-0.24749994277954102,0.48999977111816406,2,-0.01296297709147154,-1.0888911494559632,13.510000228881836,-2.5000298027060857,13.454999923706055,-1.7272743035988314,13.395000457763672,-0.01296297709147154
8309,2006-01-19,13.68000030517578,13.69499969482422,13.5,13.510000228881836,664000.0,0.013333355938946578,-1.0526225969984626,3.3999885559517025,60.65575308263668,46.998131465906795,-0.14644326809213837,-0.13225440923798715,-0.30064196742406146,-0.038556132154566214,7.243537205563546,0.19499969482422053,0.029995503109631727,0.13525023460388041,-0.055467828309797795,0.3259682975175586,0.03989120314704131,0.23060926606071952,0.024518671496256417,96.15399663523525,43.58481333940048,0.0953590314568394,1,-0.18250036239623668,-0.07750034332275035,-0.39875006675720037,-0.4275002479553205,0.8149995803833026,3,-0.009502932130179054,-2.3333227370262843,13.5,-1.0888911494559632,13.510000228881836,-2.5000298027060857,13.454999923706055,-0.009502932130179054
8310,2006-01-20,13.489999771118164,13.729999542236328,13.489999771118164,13.600000381469727,377000.0,-0.013888927618351699,-3.3636079900124844,-0.647062123439067,51.449273859996545,47.21453065822298,0.04692412941254709,0.047584415295442994,-0.09857675499238994,0.1409266962697231,6.480009204389657,0.23999977111816406,-0.0037839924837381744,-0.04675030708312988,-0.2322304425572277,0.13872982839096792,-0.1394903748201788,0.04598976065391902,-0.189999580383299,43.52936424590055,-13.020212259102529,0.09274006773704874,1,0.027500152587890625,0.11250019073486506,-0.19249963760375977,-0.23749971389770508,0.8850002288818359,4,0.02446255962231958,-1.0526225969984626,13.68000030517578,-2.3333227370262843,13.5,-1.0888911494559632,13.510000228881836,0.02446255962231958
8311,2006-01-23,13.579999923706055,13.579999923706055,13.475000381469727,13.489999771118164,277600.0,0.0066716200233434275,1.3333192048488958,-0.8181786655569427,56.53707937261078,49.335475246020806,-0.04375857966343588,-0.0434626834529368,-0.17279983410366384,0.03938836089890785,6.203141935924814,0.10499954223632812,-0.034955312144147044,0.04249982833862376,-0.14358161809714964,0.22858127477439716,-0.050540894879262055,0.13554055155650957,-0.2713997459411601,64.70590875227775,2.9552115860379615,0.0930407232178866,1,-0.0625,0.022500038146974433,-0.2824997901916504,-0.3274998664855957,0.6949996948242188,0,0.019882213496359658,-3.3636079900124844,13.489999771118164,-1.0526225969984626,13.68000030517578,-2.3333227370262843,13.5,0.019882213496359658
8312,2006-01-24,13.574999809265135,13.600000381469727,13.484999656677244,13.5,321200.0,-0.0003681969417533848,-1.19047965050268,0.8333298012122042,43.89140037180295,48.94608966663538,-0.0476931886766625,-0.040541134034699056,-0.15610755485767136,0.032863754366696085,6.233777660635858,0.11500072479248225,-0.03484071221756757,0.03749971389770401,-0.1485817325380694,0.2235811603334774,-0.0555410093201818,0.13054043711558982,-0.2579716442108122,45.6140996640378,-11.866806308404257,0.0930407232178866,1,-0.057499885559080255,0.027500152587894178,-0.27749967575073065,-0.32249975204467596,0.6199998855590856,1,0.03130756513490307,1.3333192048488958,13.579999923706055,-3.3636079900124844,13.489999771118164,-1.0526225969984626,13.68000030517578,0.03130756513490307
8313,2006-01-25,13.460000038146973,13.710000038146973,13.354999542236328,13.654999732971193,544200.0,-0.008471438138781595,1.3278697751206945,-2.6000025431380633,39.91770936271848,48.42496211302493,0.05068964814863364,0.07059603043275331,-0.02777066543364448,0.13251931842467712,6.124053377663813,0.35500049591064453,-0.038577150938037263,-0.07275004386901784,-0.2617773024715788,0.11627721473354313,-0.16726367317029833,0.021763585432262644,-0.13471244554900963,28.000132242838543,-24.28985068485969,0.09451362930128075,1,0.05749988555908203,0.14249992370605646,-0.16249990463256836,-0.20749998092651367,0.5500001907348633,2,0.03380385753466131,-1.19047965050268,13.574999809265135,1.3333192048488958,13.579999923706055,-3.3636079900124844,13.489999771118164,0.03380385753466131
8314,2006-01-26,13.449999809265135,13.56999969482422,13.399999618530273,13.489999771118164,319200.0,-0.000742959053008585,-1.4285665628980984,0.20512833052937068,47.54901364967842,49.02711221372779,0.05205491603546619,0.07789550605463624,-0.004113345996762163,0.12480585847792369,6.322943315170335,0.1700000762939471,-0.028353070101593048,-0.07850027084350764,-0.2711029391433559,0.11410239745634065,-0.17480160499343178,0.01780106330641651,-0.11661797767440518,25.333404541015152,-27.420033138983168,0.09630133414992371,1,0.06750011444091975,0.15250015258789418,1.7763568394002505e-15,-0.34249973297118963,0.3600006103515643,3,0.040148696617902324,1.3278697751206945,13.460000038146973,-1.19047965050268,13.574999809265135,1.3333192048488958,13.579999923706055,0.040148696617902324
8315,2006-01-27,13.425000190734865,13.595000267028807,13.390000343322756,13.515000343322756,279400.0,-0.0018587077237762761,-1.562501490117496,2.250005960470062,43.434342461306535,48.88756558433747,0.09136558229388037,0.10887078930352878,0.03179422043613478,0.1321657563769545,6.560077516394455,0.20499992370605113,-0.035186521163714346,-0.10374989509582377,-0.2957716693202581,0.08827187912861056,-0.19976078220804183,-0.007739007983605717,-0.08368600493122358,19.71846498945637,-31.27129337990323,0.09601088711221734,1,0.09249973297118963,0.11499977111816406,0.06374955177306951,-0.370000362396242,0.3299999237060529,4,0.07970202455286879,-1.4285665628980984,13.449999809265135,1.3278697751206945,13.460000038146973,-1.19047965050268,13.574999809265135,0.07970202455286879
8316,2006-01-30,13.545000076293945,13.654999732971193,13.404999732971193,13.475000381469727,553200.0,0.008938538834576404,-1.3809411358661996,-0.7777730682829653,47.417827342948264,48.815250332527405,-0.016232201093313137,-0.003844082525731096,-0.07277699199161525,-0.005434148458720145,6.670824967942362,0.25,-0.031469244220534875,0.011499977111816051,-0.17698703041560826,0.19998698463924036,-0.0827435266518961,0.1057434808755282,-0.19591218336164928,53.52120243388091,4.23914495583368,0.09424350376371175,1,-0.0025005340576171875,-0.005000114440916192,-0.046250343322753906,-0.49000024795532227,0.3099994659423828,0,0.06127721809014197,-1.562501490117496,13.425000190734865,-1.4285665628980984,13.449999809265135,1.3278697751206945,13.460000038146973,0.06127721809014197
8317,2006-01-31,13.574999809265135,13.670000076293945,13.505000114440918,13.600000381469727,535000.0,0.0022148196974685064,1.0,-0.35715258855588367,48.858421638908425,48.856757904734124,-0.04027775379154974,-0.020730137327705123,-0.09038870004371624,-0.05215994976954086,6.8338550043826025,0.16499996185302734,-0.011580670900521284,0.03249974250793208,-0.14501230836153134,0.2100117933773955,-0.05625628292679963,0.1212557679426638,-0.21829368334675792,61.97181963491736,14.184922823192316,0.08875602543473189,1,-0.03250026702880682,-0.04749965667724432,-0.051249980926511896,-0.5199999809265119,0.32999992370605824,1,0.05156536420629476,-1.3809411358661996,13.545000076293945,-1.562501490117496,13.425000190734865,-1.4285665628980984,13.449999809265135,0.05156536420629476
8318,2006-02-01,13.645000457763672,13.649999618530273,13.539999961853027,13.59000015258789,507200.0,0.005156585597206442,2.384676330770585,-2.1999618539002825,54.751151528855786,48.20069106542513,-0.09783550330490165,-0.1010299281775282,-0.1549919760084535,-0.13817039717546464,5.9992267889126145,0.1099996566772461,0.003982729401988294,0.10575037002563548,-0.06089697362135915,0.2723977136726301,0.022426698202137274,0.18907404184913368,-0.28082846351893664,91.07155629578912,42.098142106565625,0.08332367182349734,2,-0.10250091552734375,-0.11750030517578125,-0.11250066757202148,-0.5900006294250488,0.3549995422363281,2,0.04030774779106827,1.0,13.574999809265135,-1.3809411358661996,13.545000076293945,-1.562501490117496,13.425000190734865,0.04030774779106827
8319,2006-02-02,13.40999984741211,13.649999618530273,13.335000038146973,13.585000038146973,320000.0,-0.01722246994999932,1.0655754107843598,-3.1818039950062422,50.62758868361199,48.109392712493516,0.10598308621361774,0.11672120305881961,0.0806911100384351,0.07609792061682619,5.550666695906364,0.3149995803833008,0.005802650769432205,-0.11450023651122976,-0.27130733603300605,0.042306863010546536,-0.19290378627211702,-0.0360966867503425,0.31999969482421875,22.38800021635594,-28.086834679351107,0.0784035497608881,2,0.11250019073486328,0.11750030517578125,0.17624998092651367,-0.35500001907348633,0.8299999237060547,3,0.044742758262261706,2.384676330770585,13.645000457763672,1.0,13.574999809265135,-1.3809411358661996,13.545000076293945,0.044742758262261706
8320,2006-02-03,13.324999809265135,13.404999732971193,13.295000076293945,13.385000228881836,219000.0,-0.006338556235209625,1.2000057220785978,0.3428591669800266,44.672135953066714,46.791065665877504,0.1845208444586941,0.19809487288517325,0.16572234302668676,0.14077862756577275,5.800637062114053,0.11499977111816406,0.00554363578961059,-0.1907502651214621,-0.37107982764848124,-0.010420702594442943,-0.28091504638497256,-0.10058548385795163,0.39709974288940586,7.999928792317235,-43.57640248400185,0.09016478126350969,2,0.17750024795532404,0.2000002861022967,0.2612500190734881,-0.2699999809265119,0.9650001525878924,4,0.0363977949188663,1.0655754107843598,13.40999984741211,2.384676330770585,13.645000457763672,1.0,13.574999809265135,0.0363977949188663
8321,2006-02-06,13.449999809265135,13.520000457763672,13.300000190734865,13.390000343322756,478000.0,0.009380863173677811,1.1999942779759116,-0.9999841055391308,47.67440571020903,47.211399592367066,0.043740883374750794,0.06832839806375368,0.04317385172815058,-0.003141937768734948,6.034286822141707,0.22000026702880682,-0.0248370870441601,-0.060500240325929155,-0.24212757965746157,0.12112709900560326,-0.15131390999169625,0.03031342933983794,0.25501576385498126,41.33326212565056,-8.762756294774746,0.09081366966576643,2,0.05250024795532404,0.0750002861022967,0.1362500190734881,-0.3949999809265119,0.9800004959106445,0,0.022676602936877455,1.2000057220785978,13.324999809265135,1.0655754107843598,13.40999984741211,2.384676330770585,13.645000457763672,0.022676602936877455
8322,2006-02-07,13.289999961853027,13.420000076293945,13.274999618530273,13.399999618530273,635600.0,-0.011895899604540516,-1.0714300311305782,-1.8333439298090541,42.70833954214405,47.521469612303235,0.17775486350222458,0.21493271334117203,0.2018822516410239,0.14040748223892763,6.637659850857494,0.1750001907348615,-0.032855397722718394,-0.2050000667572025,-0.4063117108072074,-0.003688422707197603,-0.30565588878220495,-0.10434424473220005,0.39861499139404266,4.000091552734375,-43.20792416879423,0.10065582202500288,2,0.18249988555908203,0.22499990463256836,0.3124997615814209,-0.2350001335144043,1.255000114440918,1,0.04251313634349496,1.1999942779759116,13.449999809265135,1.2000057220785978,13.324999809265135,1.0655754107843598,13.40999984741211,0.04251313634349496
8323,2006-02-08,13.25,13.3100004196167,13.21500015258789,13.295000076293945,527200.0,-0.003009778929107698,1.533314683891969,0.4090928794985391,33.46154128305763,45.95619490490093,0.2065551414100426,0.23965428403385758,0.23784269145481396,0.16275905039101346,7.327505335966617,0.0950002670288086,-0.059061551234648846,-0.22750000953674387,-0.4501043184797595,-0.004895700593728236,-0.3388021640082517,-0.11619785506523606,0.4137980331640616,8.045951811983427,-31.608739803341052,0.11130215447150792,2,0.19250011444091797,0.2350001335144043,0.33624982833862305,-0.19500017166137695,1.375,2,0.04943394211103347,-1.0714300311305782,13.289999961853027,1.1999942779759116,13.449999809265135,1.2000057220785978,13.324999809265135,0.04943394211103347
8324,2006-02-09,13.210000038146973,13.34000015258789,13.175000190734865,13.30500030517578,363000.0,-0.0030188650455115207,-1.0000000000000215,2.111113465858478,37.82610462382538,45.33305736740303,0.2334843305734502,0.2673721764432546,0.27841310448008727,0.18302230743108794,7.857511801234917,0.16499996185302557,-0.06807804633698211,-0.2509999752044685,-0.5012967318677166,-0.0007032185412203518,-0.37614835353609166,-0.1258515968728453,0.4178941645709955,10.14487545575876,-27.8209224178076,0.1251483783316238,2,0.21250009536743164,0.25500011444091797,0.3449997901916504,-0.1550002098083496,1.265000343322754,3,0.059803176349108034,1.533314683891969,13.25,-1.0714300311305782,13.289999961853027,1.1999942779759116,13.449999809265135,0.059803176349108034
8325,2006-02-10,13.260000228881836,13.3149995803833,13.170000076293945,13.175000190734865,363400.0,0.0037850257827762857,-2.052612558349646,-0.8947347287055143,35.58560725823075,44.018366246878855,0.17614058625915519,0.21791199853425347,0.22441807051297147,0.1154515207889979,8.03385967309304,0.14499950408935547,-0.061503891897839225,-0.19424977302551305,-0.4589100057811617,0.0704104597301356,-0.3265798894033374,-0.061919656647688726,0.3226045726378217,25.714301284461666,-8.502680994826992,0.13233011637782446,2,0.15999984741210938,0.2024998664855957,0.2949995994567871,-0.2050004005432129,1.25,4,0.07390644987333972,-1.0000000000000215,13.210000038146973,1.533314683891969,13.25,-1.0714300311305782,13.289999961853027,0.07390644987333972
8326,2006-02-13,13.420000076293945,13.449999809265135,13.239999771118164,13.239999771118164,465800.0,0.012066353291880771,-1.3333298012122041,2.1176496987512925,43.873530003792126,43.4644893985326,-0.003861238907237663,0.05813628459328868,0.06703590292811512,-0.062165271864662586,7.871920482093165,0.21000003814697088,-0.06264909837099708,-0.03249993324279821,-0.2976017726085214,0.23260190612292497,-0.1650508529256598,0.10005098644006338,0.1130921581986275,89.2857994352886,54.176086389193465,0.13255091968286192,2,-0.010000228881835938,0.029999732971191406,0.12874984741210938,-0.3425002098083496,1.2250003814697266,0,0.06482860511274602,-2.052612558349646,13.260000228881836,-1.0000000000000215,13.210000038146973,1.533314683891969,13.25,0.06482860511274602
8327,2006-02-14,13.425000190734865,13.449999809265135,13.295000076293945,13.40999984741211,313200.0,0.00037258676695173243,3.7692533415498635,0.08333509939389788,48.48485599113545,42.768234338785895,-0.03618125133439243,0.04895143955240577,0.06154176730532335,-0.08189835527596578,7.263646438410304,0.15499973297118963,-0.05683278941538106,-0.023249816894528763,-0.28719314986855515,0.24069351607949763,-0.15522148338154196,0.10872184959248443,0.06452098477387302,91.07155629579039,52.78795281421048,0.13197166648701303,2,-0.015000343322755683,0.02499961853027166,0.11499977111816229,-0.3425002098083514,1.2249994277954084,1,0.07486034265641983,-1.3333298012122041,13.420000076293945,-2.052612558349646,13.260000228881836,-1.0000000000000215,13.210000038146973,0.07486034265641983
8328,2006-02-15,13.324999809265135,13.510000228881836,13.30500030517578,13.425000190734865,283800.0,-0.007448817880743475,-1.928583106266981,-6.6665395130009095,44.97992306266364,42.1407159364583,0.01525799604380218,0.1424737276639405,0.16132660694150935,0.006070927284431704,6.50816399239135,0.20499992370605646,-0.06770254293909161,-0.11450018882751678,-0.382787227061387,0.15378684940635345,-0.248643707944451,0.01964333028941745,-0.15499973297118963,45.58813629682767,5.4323457899212855,0.13414351911693467,2,0.02000045776367365,0.12500000000000178,0.2150001525878924,-0.1124997138977033,1.375,2,0.09155724461478187,3.7692533415498635,13.425000190734865,-1.3333298012122041,13.420000076293945,-2.052612558349646,13.260000228881836,0.09155724461478187
8329,2006-02-16,13.550000190734865,13.56999969482422,13.380000114440918,13.380000114440918,686400.0,0.016885582340743,-1.2352881778097125,-1.6999942779758868,54.32525471985763,43.21328468832396,-0.20986437405528946,-0.09777845178145128,-0.057410658689658334,-0.22993400408699394,6.751160740191775,0.24499988555908558,-0.07868277662158363,0.11700019836425923,-0.1323864530657861,0.3663868497943046,-0.007693127350764328,0.2416935240792828,-0.37320011138916165,95.00011920940325,50.100373121946284,0.1246933257150231,2,-0.18000030517578303,-0.10000038146972834,-0.010000228881837714,-0.3375000953674334,1.0500001907348615,3,0.07933577816479964,-1.928583106266981,13.324999809265135,3.7692533415498635,13.425000190734865,-1.3333298012122041,13.420000076293945,0.07933577816479964
8330,2006-02-17,13.81999969482422,13.850000381469727,13.53499984741211,13.56999969482422,702000.0,0.019926162382932988,1.032252507229458,1.4705875753121727,58.62067109920597,44.42953639821251,-0.4495377177605615,-0.3602582012165083,-0.3173969480922967,-0.5098789171246096,7.7329214373277635,0.3150005340576172,-0.09789264962557631,0.37049970626831197,0.06736003669799295,0.673639375838631,0.21892987148315335,0.5220695410534706,-0.6274716308593771,95.08185956925261,49.15464862931536,0.1515698347851592,2,-0.3099994659423846,-0.3099994659423846,-0.2799997329711932,-0.6074995994567889,0.7300004959106445,4,0.047395130326291834,-1.2352881778097125,13.550000190734865,-1.928583106266981,13.324999809265135,3.7692533415498635,13.425000190734865,0.047395130326291834
8331,2006-02-21,13.850000381469727,13.899999618530273,13.725000381469727,13.81999969482422,622200.0,0.002170816737191439,1.6923133353874142,0.12000274658202414,58.62069584049087,46.19757598691771,-0.4658169793453215,-0.3889348843216336,-0.33618458547628904,-0.5496716903741099,8.760035423325682,0.17499923706054688,-0.09345071451523879,0.3870003700256355,0.03870521364257762,0.7352955264086933,0.21285279183410744,0.5611479482171635,-0.6180239784545893,91.73565704269312,45.86184353894387,0.17414757819152868,2,-0.3150005340576172,-0.3150005340576172,-0.3100004196166992,-0.6300005912780762,0.8799991607666016,1,0.04765341727319661,1.032252507229458,13.81999969482422,-1.2352881778097125,13.550000190734865,-1.928583106266981,13.324999809265135,0.04765341727319661
8332,2006-02-22,14.0,14.0,13.854999542236328,13.899999618530273,301400.0,0.010830297068508576,1.899998092658643,3.3332697565009286,60.59699402060841,49.21262629109002,-0.5638014733291481,-0.5327778167537964,-0.4755759885154731,-0.7074131955618341,10.109870523465206,0.14999961853027344,-0.06802193736118767,0.5157499790191657,0.09447023055831316,0.9370297274800183,0.30511010478873857,0.7263898532495929,-0.714581739743652,100.0,57.371327986774766,0.21063987423042643,2,-0.41499996185302734,-0.41499996185302734,-0.46000003814697266,-0.7600002288818359,0.6000003814697266,2,0.04607146126883377,1.6923133353874142,13.850000381469727,1.032252507229458,13.81999969482422,-1.2352881778097125,13.550000190734865,0.04607146126883377
8333,2006-02-23,13.914999961853027,14.010000228881836,13.899999618530273,13.984999656677244,428200.0,-0.0060714312962123484,-1.2000038146827137,-0.6999942779759116,66.55737458874756,52.40498962052582,-0.4185680057253194,-0.43420444305266415,-0.38379933543675726,-0.6328834810420183,10.808960679600341,0.1100006103515625,-0.05608346002656006,0.40799994468688894,-0.054856217821219744,0.8708561071949976,0.17657186343283549,0.6394280259409424,-0.558123527622314,84.92059527431756,38.09034239832721,0.2314280812540542,2,-0.3249998092651367,-0.3249998092651367,-0.375,-0.6750001907348633,0.5850000381469727,3,0.052820672561422644,1.899998092658643,14.0,1.6923133353874142,13.850000381469727,1.032252507229458,13.81999969482422,0.052820672561422644
8334,2006-02-24,13.989999771118164,14.125,13.850000381469727,13.989999771118164,376800.0,0.005389853357581353,1.0370307577106204,-0.0,71.94718848691892,56.44516531260228,-0.41492284027110315,-0.49189420446944965,-0.44794869520104186,-0.716027896905354,11.70407981065536,0.27499961853027344,-0.018308844838676563,0.45599975585937536,-0.05350566371670595,0.9655051754354567,0.2012470460713356,0.7107524656474151,-0.554748481529316,77.11861119193095,24.328302982211248,0.25475270978804054,2,-0.30749988555908203,-0.3424997329711914,-0.42749977111816406,-0.75,0.7350006103515625,4,0.05075053965424203,-1.2000038146827137,13.914999961853027,1.899998092658643,14.0,1.6923133353874142,13.850000381469727,0.05075053965424203
8335,2006-02-27,14.494999885559082,14.494999885559082,13.994999885559082,14.024999618530273,740600.0,0.036097221065254814,1.1276583656466415,100.0,77.57255471925241,60.18950139209787,-0.8116711389693307,-0.961941738542551,-0.9371348549900063,-1.229113006641704,13.205053342456477,0.505000114440918,0.05380723876539051,0.9074998855590817,0.24457578235897692,1.5704239887591864,0.5760378339590293,1.238961937159134,-0.9631837765126718,100.0,43.87013542340289,0.3314620516000526,2,-0.5999999046325684,-0.6624999046325684,-0.9449999332427961,-1.179999828338623,0.3249998092651385,0,0.007243911468757913,1.0370307577106204,13.989999771118164,-1.2000038146827137,13.914999961853027,1.899998092658643,14.0,0.007243911468757913
8336,2006-02-28,14.375,14.449999809265135,14.30500030517578,14.44499969482422,829200.0,-0.00827870896905869,2.624991059294918,-0.1489354362854647,79.24527622873566,63.60732586294233,-0.6056488255802517,-0.8185390216107518,-0.8046460190845259,-1.1159022591663597,15.18597965615314,0.18999958038330256,0.12405511818544213,0.7460000038146966,-0.003930484779489873,1.495930492408883,0.37103475951760245,1.1209652481117907,-0.6890744867115615,81.39535227573481,17.900124822133265,0.37496524429709327,2,-0.47499990463256836,-0.5425000190734863,-0.815000057220459,-1.0275001525878906,0.35000038146972656,1,0.012173926311990657,1.1276583656466415,14.494999885559082,1.0370307577106204,13.989999771118164,-1.2000038146827137,13.914999961853027,0.012173926311990657
8337,2006-03-01,14.274999618530273,14.4399995803833,14.225000381469727,14.4399995803833,648400.0,-0.006956548276154884,1.606051498424992,2.3571525885557985,76.76237933411144,67.13870989310321,-0.41615988662175596,-0.6992589008635335,-0.6964461722943742,-1.0126434469287062,17.163362156934962,0.21499919891357422,0.1980818431691702,0.6109996318817146,-0.19179538808798213,1.4137946518514113,0.20960212189686622,1.012397141866563,-0.4596222056785315,65.89140524388206,-4.427026821488454,0.4013975099848479,3,-0.33749961853027344,-0.44249963760375977,-0.7149996757507324,-0.9274997711181641,0.09000015258789062,2,0.031873900936250976,2.624991059294918,14.375,1.1276583656466415,14.494999885559082,1.0370307577106204,13.989999771118164,0.031873900936250976
8338,2006-03-02,14.19499969482422,14.234999656677244,14.05500030517578,14.234999656677244,398200.0,-0.00560419795754008,7.999976158120152,0.24242406727738217,75.19179577037092,69.45721445427135,-0.22324938518218396,-0.6070663339029778,-0.6198070389561945,-0.9267036035200906,18.844716564042674,0.21999931335449396,0.2546205098210308,0.5034997463226336,-0.33350670015510353,1.3405061928003708,0.08499652308376504,0.9220029695615022,-0.2708826863393039,53.488306761038885,-23.432015120414846,0.41850322323886885,3,-0.17999982833862482,-0.36249971389770685,-0.6349997520446795,-0.8474998474121112,0.010000228881834161,3,0.028531221933958628,1.606051498424992,14.274999618530273,2.624991059294918,14.375,1.1276583656466415,14.494999885559082,0.028531221933958628
8339,2006-03-03,14.010000228881836,14.244999885559082,13.979999542236328,14.19499969482422,653800.0,-0.013032720670634435,-1.1632606986321632,4.624991059295212,67.94258242209524,70.49298237903683,0.03784265881147775,-0.39506687480164615,-0.43216669198658764,-0.7402126169182797,19.219980889332096,0.2650003433227539,0.3045161380066457,0.288500261306762,-0.5490342291900525,1.1260347518035765,-0.13026698394164526,0.7072675065551692,0.4849996566772461,5.825372164209646,-74.36774074277749,0.4187672452484077,3,0.09999990463256836,-0.17750024795532227,-0.4500002861022949,-0.6625003814697266,0.3099994659423846,4,0.03497500093597594,7.999976158120152,14.19499969482422,1.606051498424992,14.274999618530273,2.624991059294918,14.375,0.03497500093597594
8340,2006-03-06,13.8100004196167,13.975000381469727,13.755000114440918,13.975000381469727,982200.0,-0.01427550364009511,1.6666705198971188,0.8918942604105365,59.15493714480667,70.5523425239608,0.26404171462086445,-0.16534642305528102,-0.23179556770578458,-0.538591763235857,18.976954669690873,0.25500011444091797,0.3686242375135915,0.06425042152404714,-0.7527805040048747,0.881281347052969,-0.3442650412404138,0.4727658842885081,0.6746994590759279,7.913716449860056,-68.19095752912847,0.40851546276446077,3,0.3149995803833008,0.022499561309814453,-0.2500004768371582,-0.46250057220458984,0.4249992370605451,0,0.0662563312129445,-1.1632606986321632,14.010000228881836,7.999976158120152,14.19499969482422,1.606051498424992,14.274999618530273,0.0662563312129445
8341,2006-03-07,13.755000114440918,13.850000381469727,13.640000343322756,13.755000114440918,442200.0,-0.003982643266082331,1.210520503940151,-0.0,57.56880453003981,70.21587702500872,0.33989238908392316,-0.09098976929529101,-0.1743151756313548,-0.4804375621226704,19.346488095408343,0.21000003814697088,0.40435012882409715,-0.005999898910522106,-0.8110862184654213,0.7990864206443771,-0.4085430586879717,0.3965432608669275,0.7005117736816402,14.374985098824405,-57.364695703562596,0.40254315977744975,3,0.3125,0.0774998664855957,-0.22625017166137695,-0.3300004005432111,0.5799999237060547,1,0.07742635925282149,1.6666705198971188,13.8100004196167,-1.1632606986321632,14.010000228881836,7.999976158120152,14.19499969482422,0.07742635925282149
8342,2006-03-08,13.854999542236328,13.869999885559082,13.595000267028807,13.68000030517578,358200.0,0.007270041945723005,1.6829241061044657,100.0,62.15596079434973,69.72683104785341,0.2426822445722081,-0.1544070697686255,-0.2709437670106247,-0.5732366438002465,19.559313424705245,0.2749996185302752,0.41574996023897626,0.06574954986572301,-0.7088216457089054,0.8403207454403514,-0.32153604792159207,0.4530351476530381,0.5515816531982427,39.99991196847314,-33.59997638344886,0.3872855977873145,3,0.1900005340576172,-0.022499561309814453,-0.3137497901916504,-0.4099998474121094,0.37000083923339844,2,0.0627932780929541,1.210520503940151,13.755000114440918,1.6666705198971188,13.8100004196167,-1.1632606986321632,14.010000228881836,0.0627932780929541
8343,2006-03-09,13.904999732971193,13.949999809265135,13.800000190734865,13.84000015258789,531600.0,0.0036088193711187877,-1.0689673316101382,0.37142779291553774,58.852860120415116,68.27190567379745,0.21357392348144266,-0.16107890241044132,-0.31627787296492293,-0.6112816806037937,19.53862708415449,0.14999961853026988,0.4276727048262572,0.08299975395202885,-0.6498345084169372,0.815834016320995,-0.2834173772324551,0.4494168851365128,0.4366549881909165,47.692253519060706,-22.242254653373628,0.36641713118448344,3,0.14000034332275213,-0.07249975204467951,-0.3699998855590838,-0.45499992370605646,0.46500015258788885,3,0.033081628693327536,1.6829241061044657,13.854999542236328,1.210520503940151,13.755000114440918,1.6666705198971188,13.8100004196167,0.033081628693327536
8344,2006-03-10,14.0,14.0,13.84000015258789,13.90999984741211,276600.0,0.006832094128239596,2.5555461365659307,1.384626670774791,54.9180413300578,65.75473751944249,0.13426026802240365,-0.20433618612570825,-0.4047671660706911,-0.6947706962368656,19.376860956766173,0.15999984741210938,0.4266387189134875,0.1385000228881843,-0.5384752700356312,0.8154753158119998,-0.19998762357372257,0.4769876693500912,0.28192236483144484,100.0,31.8730855754973,0.3384876464619077,3,0.02250003814697088,-0.16750001907348633,-0.4650001525878906,-0.5500001907348633,0.47500038146972656,4,0.014642851693289716,-1.0689673316101382,13.904999732971193,1.6829241061044657,13.854999542236328,1.210520503940151,13.755000114440918,0.014642851693289716
8345,2006-03-13,14.239999771118164,14.255000114440918,14.100000381469727,14.25,603000.0,0.017142840794154512,14.499618539004388,-0.11111346585851736,59.55881321718447,63.56735274038124,-0.16283952867664908,-0.38699379599808736,-0.6316255492313712,-0.9236628205200965,19.532254889051632,0.25500011444091797,0.42948208876939553,0.3294998168945309,-0.30467499565482825,0.96367462944389,0.01241241061985221,0.6465872231692096,-0.6449995040893572,97.72722018322112,31.24053190331702,0.3170874062746796,3,-0.22249984741210938,-0.4074997901916504,-0.7149996757507324,-0.6875,0.1550006866455078,0,0.005617972260667736,2.5555461365659307,14.0,-1.0689673316101382,13.904999732971193,1.6829241061044657,13.854999542236328,0.005617972260667736
8346,2006-03-14,14.289999961853027,14.31999969482422,14.19499969482422,14.225000381469727,539000.0,0.0035112494057951693,1.0000152589054219,-6.499809269502194,57.47422743760929,61.424224751881,-0.2527436509106522,-0.38838667401708094,-0.6685995274965677,-0.9555254826149255,20.772311858208568,0.125,0.41931830027224315,0.33600001335144114,-0.275457120600791,0.9474571473036733,0.030271446375325084,0.6417285803275572,-0.681799697875979,95.86210253125073,32.22603740011456,0.3057285669761162,3,-0.33249998092651367,-0.45749998092651367,-0.776249885559082,-0.7375001907348633,0.25,1,-0.003848866712568677,14.499618539004388,14.239999771118164,2.5555461365659307,14.0,-1.0689673316101382,13.904999732971193,-0.003848866712568677
8347,2006-03-15,14.43000030517578,14.4350004196167,14.289999961853027,14.295000076293945,355200.0,0.009797084933273803,1.0,2.0769400061622156,62.9072775154177,60.05927827910842,-0.411744242678882,-0.4735116581757204,-0.7919052050914956,-1.0762303912161677,22.214308276264468,0.14500045776367188,0.34928221034642704,0.4257503509521463,-0.16757453758976482,1.0190752394940574,0.12908790668119074,0.7224127952231019,-0.7933280639648448,99.2125806868252,36.68801811433531,0.2966624442709552,3,-0.41499996185302557,-0.5975003242492658,-0.9162502288818342,-0.8775005340576154,0.18999958038330256,2,-0.0065835249493884085,1.0000152589054219,14.289999961853027,14.499618539004388,14.239999771118164,2.5555461365659307,14.0,-0.0065835249493884085
8348,2006-03-16,14.545000076293945,14.56999969482422,14.475000381469727,14.475000381469727,387600.0,0.007969491939436635,-1.714277929155364,0.5185153788553171,63.63637215701932,59.58081047187776,-0.5273297103472316,-0.5190370377432529,-0.8986847268704921,-1.168036366932494,24.299755139259727,0.13999938964844105,0.2844290458025114,0.47975010871887136,-0.0686971566040615,1.0281973740418042,0.20552647605740582,0.7539737413803369,-0.8604281443786643,96.57539257439947,34.414015958303374,0.2742236326614661,3,-0.46250009536743164,-0.6750001907348633,-1.0512502193450928,-0.9925003051757812,0.16499996185302734,3,-0.022000666424592752,1.0,14.43000030517578,1.0000152589054219,14.289999961853027,14.499618539004388,14.239999771118164,-0.022000666424592752
8349,2006-03-17,14.625,14.625,14.425000190734865,14.545000076293945,675200.0,0.005500166606148271,3.9999999999999556,1.1428610354223434,54.03727149573482,59.01218095531422,-0.5709602811907448,-0.5421685907805909,-0.9692041181054627,-1.2251796895581162,26.187037000779593,0.19999980926513494,0.22981764680870675,0.5060000419616699,-0.040535448340808244,1.052535532264148,0.23273229681043084,0.779267787112909,-0.8695938470520037,100.0,40.864161849420846,0.27326774515123864,3,-0.5149998664855957,-0.7274999618530273,-1.1612498760223389,-1.072500228881836,0.14500045776367188,4,-0.017435905260917428,-1.714277929155364,14.545000076293945,1.0,14.43000030517578,1.0000152589054219,14.289999961853027,-0.017435905260917428
8350,2006-03-20,14.475000381469727,14.664999961853027,14.449999809265135,14.619999885559082,330600.0,-0.010256384173010114,-1.2051224367031124,-1.8124955296473786,53.0487932526354,58.509957480047056,-0.35392983948155354,-0.3589874112019906,-0.8046627363688579,-1.0584723362559814,26.704483068341016,0.2150001525878924,0.17795397805848623,0.32325038909912074,-0.22633582833450205,0.8728366065327435,0.048457280382308454,0.598043497815933,-0.632634843816529,59.5745803328117,3.1199842398060653,0.2747931087168117,3,-0.3450002670288086,-0.5575003623962402,-1.031250238418579,-0.9350004196166974,0.3399991989135742,0,0.0,3.9999999999999556,14.625,-1.714277929155364,14.545000076293945,1.0,14.43000030517578,0.0
8351,2006-03-21,14.510000228881836,14.53499984741211,14.380000114440918,14.44499969482422,437200.0,0.0024179513982545142,1.6956528950292737,-0.4482810783791305,57.46034225730939,57.98822208704258,-0.30236743444605985,-0.3604889548600827,-0.8261873951325569,-1.0781476871452504,26.88071277013111,0.1549997329711914,0.15467883576092056,0.32525024414062464,-0.2272987227238179,0.8777992110050672,0.04897576070840337,0.6015247275728459,-0.5689185603246596,58.66673787434896,3.265143155478434,0.2762744834322215,3,-0.2775001525878906,-0.5575003623962402,-1.0687501430511475,-0.9725003242492676,0.439999580383299,1,-0.007925552674303837,-1.2051224367031124,14.475000381469727,3.9999999999999556,14.625,-1.714277929155364,14.545000076293945,-0.007925552674303837
8352,2006-03-22,14.645000457763672,14.654999732971193,14.425000190734865,14.5,373200.0,0.009303943952607252,1.7878899973411957,2.2307579447754358,63.80371149172285,58.53831668385455,-0.35036598616111725,-0.46872134396627274,-0.9473166006215017,-1.1948869288534816,26.77626563648034,0.22999954223632812,0.17438018153009516,0.42800045013427734,-0.1536706226332214,1.009671522901776,0.13716491375052797,0.7188359865180267,-0.6170485940109938,92.98262638701128,35.79657747290228,0.2908355363837497,3,-0.3925004005432129,-0.6650004386901855,-1.2150006294250488,-1.1075005531311035,0.4349994659423828,2,-0.0071697161234967055,1.6956528950292737,14.510000228881836,-1.2051224367031124,14.475000381469727,3.9999999999999556,14.625,-0.0071697161234967055
8353,2006-03-23,14.649999618530273,14.670000076293945,14.46500015258789,14.614999771118164,592000.0,0.0003413561359058015,4.466609022938813,0.24137749598800348,72.06896188851341,60.443974523682954,-0.2666103668867006,-0.4383049780722601,-0.9381006568563528,-1.1782172167230627,26.641136435946876,0.2049999237060547,0.20696181766940214,0.39624962806701625,-0.19782537798497657,0.9903246341190091,0.09921212504101895,0.6932871310930135,-0.5456019830055538,93.10328951911788,28.205131545242395,0.2970375030259968,3,-0.2649993896484375,-0.6624994277954102,-1.2199997901916504,-1.112499713897705,0.2049999237060547,3,-0.002047763396064939,1.7878899973411957,14.645000457763672,1.6956528950292737,14.510000228881836,-1.2051224367031124,14.475000381469727,-0.002047763396064939
8354,2006-03-24,14.699999809265135,14.725000381469727,14.600000381469727,14.649999618530273,304200.0,0.0034129823915911572,1.4999666218445722,1.4285831062669792,84.23076584494125,63.18530259343371,-0.23118496374865316,-0.4557531579936924,-0.971077363019452,-1.2077143577477312,26.104383519277118,0.125,0.22606956804407297,0.41074981689452983,-0.20153907359704526,1.023038707386105,0.1046053716487414,0.7168942621403183,-0.5164178320327242,92.75346294079709,19.794243626162483,0.3061444452457876,3,-0.2399997711181623,-0.6474995613098127,-1.3024997711181623,-1.1624999046325666,0.22000026702881037,4,0.0006802876878633235,4.466609022938813,14.649999618530273,1.7878899973411957,14.645000457763672,1.6956528950292737,14.510000228881836,0.0006802876878633235
8355,2006-03-27,14.600000381469727,14.699999809265135,14.5,14.6899995803833,403800.0,-0.006802682251218828,2.6363715179942417,-1.7999771119037813,81.41268764185487,65.84513150501655,-0.08353362266814024,-0.3662624912556467,-0.850190982793487,-1.0914971706359218,24.201632275816138,0.19999980926513494,0.25474374872042915,0.3055003643035885,-0.31594879715411395,0.926949525761291,-0.0052242164252618295,0.6162249450324389,-0.3297914595593454,63.76814398536042,-15.915792522938311,0.3107245807288509,3,-0.09250020980834961,-0.4700002670288086,-1.1900005340576172,-1.0625004768371582,0.6499996185302734,0,0.011643840537820083,1.4999666218445722,14.699999809265135,4.466609022938813,14.649999618530273,1.7878899973411957,14.645000457763672,0.011643840537820083
8356,2006-03-28,14.550000190734865,14.625,14.484999656677244,14.625,1215600.0,-0.0034246705087981333,2.7333519830118855,0.8333386315711196,76.8340200529494,67.39254734252007,0.008075340965117306,-0.318825873373326,-0.7813884605495804,-1.0226909068578696,22.163216246654976,0.14000034332275568,0.2908188384242081,0.2467501640319849,-0.3843248376717199,0.8778251657356897,-0.06878733681986837,0.5622876648838382,-0.2070246352949887,41.66664017573052,-41.25924205103223,0.31553750085185245,3,0.002500057220457208,-0.3899998664855975,-1.0399999618530291,-1.0125002861022967,0.7899999618530256,1,0.018213016231929835,2.6363715179942417,14.600000381469727,1.4999666218445722,14.699999809265135,4.466609022938813,14.649999618530273,0.018213016231929835
8357,2006-03-29,14.729999542236328,14.800000190734865,14.505000114440918,14.579999923706055,494200.0,0.0123710892881006,1.0344768619609985,-2.0000000000000475,78.94739659982919,69.09377228061005,-0.1395713201630091,-0.4880105567480886,-0.9418793045050577,-1.1831255850984022,20.819650234839234,0.2950000762939471,0.30412741253114817,0.4039995193481438,-0.2549757922811384,1.062974830977426,0.07451186353350359,0.733487175162784,-0.32590001463167617,79.1042864097151,-7.9364401912678915,0.32948765581464085,3,-0.1399993896484375,-0.5324993133544922,-1.1949996948242188,-1.1924996376037598,0.9600000381469727,2,0.014935524362915675,2.7333519830118855,14.550000190734865,2.6363715179942417,14.600000381469727,1.4999666218445722,14.699999809265135,0.014935524362915675
8358,2006-03-30,14.600000381469727,14.739999771118164,14.510000228881836,14.729999542236328,628000.0,-0.008825469436970823,2.0666683620919852,-0.8666632758160294,70.54799799858657,70.9282974475936,-0.001061535355546539,-0.34373765852294547,-0.7931576280439252,-1.03387956793647,20.55782421458698,0.22999954223632812,0.319481811156507,0.2537503242492676,-0.4131188768596168,0.920619525358152,-0.0796842763051746,0.5871849248037098,-0.12463873450163554,36.508104704179964,-46.87362666108098,0.3334346005544422,3,-0.010000228881835938,-0.4025001525878906,-1.015000343322754,-1.015000343322754,1.0249996185302734,3,0.03287668011608691,1.0344768619609985,14.729999542236328,2.7333519830118855,14.550000190734865,2.6363715179942417,14.600000381469727,0.03287668011608691
8359,2006-03-31,14.5,14.6850004196167,14.364999771118164,14.675000190734865,725000.0,-0.0068493410175966,2.2820470184327517,1.3461640036973594,59.84851002587935,71.68382153350959,0.08866722481952038,-0.21623182811938513,-0.6810135619697597,-0.9186110288497886,20.424000023715667,0.32000064849853516,0.3095228237635581,0.12924995422363317,-0.5214119165952535,0.7799118250425199,-0.1960809811858102,0.4545808896330765,0.30000019073486506,31.034505438130587,-48.44516774378216,0.3253309354094434,3,0.08249998092651367,-0.30249977111816406,-0.9099998474121094,-0.9099998474121094,1.0649995803833008,4,0.02448272705078125,2.0666683620919852,14.600000381469727,1.0344768619609985,14.729999542236328,2.7333519830118855,14.550000190734865,0.02448272705078125
8360,2006-04-03,14.725000381469727,14.75,14.449999809265135,14.454999923706055,1099600.0,0.015517267687567449,-1.1428532503184439,-1.5428580770676843,64.5485286922397,72.47139780405739,-0.10855725755359202,-0.389118255907281,-0.8848801360485083,-1.1283967645013888,21.595854549721626,0.30000019073486506,0.29413863706033183,0.3085003376007087,-0.3036840246790504,0.9206846998804679,0.0024081564608291472,0.6145925187405883,0.06629980087280529,82.75868116834822,5.1302194654531945,0.30609218113987924,4,-0.1425004005432129,-0.5275001525878906,-1.0600004196166992,-1.077500343322754,0.9849996566772461,0,0.013242763312224515,2.2820470184327517,14.5,2.0666683620919852,14.600000381469727,1.0344768619609985,14.729999542236328,0.013242763312224515
8361,2006-04-04,14.81999969482422,14.869999885559082,14.649999618530273,14.71500015258789,622600.0,0.00645156610481612,1.1463448673694396,0.3888865341414892,63.44828311953461,72.43190576270314,-0.17316936368542457,-0.4218689805001805,-0.9601074261820006,-1.206277020467036,23.521976877177632,0.2200002670288086,0.3016881906441604,0.3502496719360373,-0.2020040169313333,0.9025033608034079,0.074122827502352,0.6263765163697226,-0.45499992370605646,90.09897437543823,14.572830905880465,0.2761268444336849,4,-0.20249986648559748,-0.5874996185302752,-0.9562497138977069,-0.9874997138977069,0.7449998855590803,1,0.029014865993955086,-1.1428532503184439,14.725000381469727,2.2820470184327517,14.5,2.0666683620919852,14.600000381469727,0.029014865993955086
8362,2006-04-05,14.725000381469727,14.80500030517578,14.720000267028807,14.800000190734865,464400.0,-0.006410210209901179,1.0000000000000835,-0.7142870118074526,56.2937324103344,70.67910248734992,-0.07334128890977709,-0.27231102019050013,-0.8458711403455847,-1.0966928235493079,25.652512402480536,0.09999942779541371,0.321401768027167,0.21175031661987376,-0.2690525577918379,0.6925531910315854,-0.02865112058598207,0.4521517538257296,-0.3499006080627449,71.28723341976202,-1.5112053832577175,0.24040143720585605,4,-0.10750055313110352,-0.49250030517578125,-0.8587503433227539,-0.8925004005432129,0.8849992752075178,2,0.04176568795828994,1.1463448673694396,14.81999969482422,-1.1428532503184439,14.725000381469727,2.2820470184327517,14.5,0.04176568795828994
8363,2006-04-06,14.364999771118164,14.56999969482422,14.295000076293945,14.5,1100200.0,-0.02444825813414553,-1.0000000000000129,1.8000076294138911,42.39764157625335,66.03097756860683,0.270417969712307,0.13061533202021458,-0.46671281780951723,-0.7226954539798012,26.840244420171842,0.43000030517578125,0.3226385371387739,-0.17125029563903738,-0.5658170402585956,0.22331644898052083,-0.36853366794881737,0.026033076670742616,0.505000114440918,12.173864007655935,-54.82155809586547,0.19728337230977952,4,0.2175002098083496,-0.13249969482421875,-0.4799997806549072,-0.5324997901916504,1.1800003051757812,3,0.09223806685532576,1.0000000000000835,14.725000381469727,1.1463448673694396,14.81999969482422,-1.1428532503184439,14.725000381469727,0.09223806685532576
8364,2006-04-07,14.204999923706055,14.40999984741211,14.145000457763672,14.399999618530273,293000.0,-0.011138172639153177,1.4651088518656519,1.4444397349496318,42.151137646461294,61.6685831246742,0.39428080169628643,0.32333844650467825,-0.2886970933047497,-0.5494073032220541,27.859657271912642,0.2649993896484375,0.29565499616220947,-0.34150013923644984,-0.6847217572363693,0.0017214787634696194,-0.5131109482364096,-0.1698893302364901,0.6534999656677254,8.275794937498109,-57.19389034003969,0.17161080899996006,4,0.30250024795532227,0.027500152587890625,-0.28125,-0.372499942779541,1.2100000381469727,4,0.09996480703418897,-1.0000000000000129,14.364999771118164,1.0000000000000835,14.725000381469727,1.1463448673694396,14.81999969482422,0.09996480703418897
8365,2006-04-10,14.31999969482422,14.385000228881836,14.149999618530273,14.19499969482422,434400.0,0.008095724867005938,-1.1860506378523796,-0.6410266442349075,44.72219955770644,58.100603069647214,0.26304839484575204,0.2262387472164793,-0.38316729585435283,-0.6516723557061077,27.921083525142944,0.2350006103515625,0.25695896809938823,-0.23050036430358745,-0.5602834234664762,0.0992826948593013,-0.3953918938850318,-0.06560883472214307,0.5099602172851547,24.137844852193762,-40.44944433941312,0.1648915295814446,4,0.18750047683715643,-0.08749961853027521,-0.34874963760376154,-0.48749971389770685,0.8450002670288068,0,0.08694133464325904,1.4651088518656519,14.204999923706055,-1.0000000000000129,14.364999771118164,1.0000000000000835,14.725000381469727,0.08694133464325904
8366,2006-04-11,14.234999656677244,14.369999885559082,14.18000030517578,14.31999969482422,366200.0,-0.0059357569803369925,1.054044858676116,-0.6800003051758097,38.285672246124626,53.582633697013364,0.3337656348252054,0.3234926676129408,-0.28207066861971875,-0.552865538800015,27.757456355406685,0.18999958038330256,0.19365989308122877,-0.31275038719177495,-0.6524481059496772,0.026947331566127275,-0.48259924657072695,-0.14290152781282295,0.5675618772583029,13.636245412247261,-45.4028638782132,0.1698488593789513,4,0.27250051498413264,-0.002499580383299005,-0.2562496662139875,-0.40249967575073065,0.9050006866455114,1,0.10361787264096245,-1.1860506378523796,14.31999969482422,1.4651088518656519,14.204999923706055,-1.0000000000000129,14.364999771118164,0.10361787264096245
8367,2006-04-12,14.335000038146973,14.350000381469727,14.234999656677244,14.239999771118164,271600.0,0.007024965499231373,-1.19047965050268,-1.1176496987512015,41.46341841632032,50.351013743428226,0.19203693647933662,0.22768364307568234,-0.3654477000592511,-0.6401736934744058,27.1984013453223,0.11500072479248225,0.13946990312500773,-0.20799999237060618,-0.5571554778826329,0.1411554931414205,-0.38257773512661863,-0.033422249614593724,0.4412590527416995,44.70586387340549,-9.610259919186952,0.17457774275601318,4,0.1725001335144043,-0.10249996185302734,-0.38499999046325684,-0.502500057220459,0.7799997329711914,2,0.08580394412020698,1.054044858676116,14.234999656677244,-1.1860506378523796,14.31999969482422,1.4651088518656519,14.204999923706055,0.08580394412020698
8368,2006-04-13,14.225000381469727,14.399999618530273,14.220000267028807,14.34000015258789,290600.0,-0.007673502363761742,-1.879989624023384,-1.2105205039401696,37.53280918732346,47.87149142803313,0.27183518525313666,0.3293673611454757,-0.24201683688919573,-0.521984385826542,26.10415841369943,0.17999935150146662,0.09282945818663002,-0.30199966430664027,-0.6789877734104657,0.07498844479718514,-0.49049371885855386,-0.11350560975472668,0.5260083640939452,30.18871998618069,-18.469507632856743,0.18849405455191304,4,0.2824997901916504,0.1099996566772461,-0.28625035285949707,-0.3925004005432129,0.9849996566772461,3,0.09736374257055869,-1.19047965050268,14.335000038146973,1.054044858676116,14.234999656677244,-1.1860506378523796,14.31999969482422,0.09736374257055869
8369,2006-04-17,14.369999885559082,14.380000114440918,14.175000190734865,14.175000190734865,464400.0,0.010193286481611663,-1.1025666105872887,-1.6956528950292582,44.10254504159739,45.599715466850654,0.11896649700192796,0.17316249936072658,-0.36404737406273924,-0.6589057889153835,24.86451005374629,0.2049999237060529,0.024534360970768887,-0.14425015449523926,-0.5245170883827921,0.23601677939231358,-0.33438362143901657,0.04588331244853805,0.356768528492589,88.00010681152344,39.549055598020686,0.19013346694377645,4,0.13750028610229492,-0.014999866485595703,-0.43124985694885254,-0.5374999046325684,0.5799999237060529,0,0.08176758525347405,-1.879989624023384,14.225000381469727,-1.19047965050268,14.335000038146973,1.054044858676116,14.234999656677244,0.08176758525347405
8370,2006-04-18,14.475000381469727,14.5649995803833,14.375,14.399999618530273,471600.0,0.007306923921145181,-2.0399932861328125,0.3846198990570871,48.12967889447878,43.89764833073334,-0.02819037217119913,0.07184556281407062,-0.44164499325727213,-0.7549759406729617,23.558780688429014,0.19499969482421875,-0.02117076235634663,-0.03924965858459473,-0.41951659247214756,0.3410172753029581,-0.22938312552837203,0.15088380835918258,0.22849731433042386,76.92324621464053,26.47330625532492,0.19013346694377645,4,0.0,0.009999752044677734,-0.5475003719329834,-0.6425004005432129,0.6749992370605469,1,0.0649395202494536,-1.1025666105872887,14.369999885559082,-1.879989624023384,14.225000381469727,-1.19047965050268,14.335000038146973,0.0649395202494536
8371,2006-04-19,14.395000457763672,14.545000076293945,14.324999809265135,14.460000038146973,526400.0,-0.005526764877220147,-1.1463348824659387,-0.8666522557347032,41.20736747673138,42.221385560333005,-0.016557700555162924,0.15050470322482035,-0.3386365511196203,-0.6659411804243796,22.515481262637277,0.22000026702881037,-0.04218795901416961,-0.1134995937347405,-0.4974966124739275,0.2704974250044465,-0.305498103104334,0.078498915634853,0.28615734851501884,56.4104131617041,9.189106568490018,0.19199850936959348,4,-0.03750038146972656,0.11249971389770508,-0.4700005054473877,-0.5625004768371582,1.0049991607666016,2,0.0534907592638576,-2.0399932861328125,14.475000381469727,-1.1025666105872887,14.369999885559082,-1.879989624023384,14.225000381469727,0.0534907592638576
8372,2006-04-20,14.539999961853027,14.5649995803833,14.364999771118164,14.364999771118164,463600.0,0.010072907223226402,-1.2857096146615006,-2.692328007394692,48.4374883584625,42.89247964724513,-0.21295358747731186,-0.0029139056417619713,-0.4533101816072538,-0.8019289951070085,21.074876514799186,0.19999980926513672,-0.08977888277040513,0.03674993515014613,-0.34222756803925947,0.4157274383395517,-0.15273881644455756,0.22623868674484982,0.11971155048506255,93.58983137055438,43.1539206260568,0.18948875159470324,4,-0.18499994277954102,-0.03249979019165039,-0.6449999809265137,-0.7074999809265137,0.8850002288818377,3,0.041265500897103236,-1.1463348824659387,14.395000457763672,-2.0399932861328125,14.475000381469727,-1.1025666105872887,14.369999885559082,0.041265500897103236
8373,2006-04-21,14.619999885559082,14.625,14.5600004196167,14.609999656677244,666400.0,0.005502058040986357,5.499809269502194,0.05714410275694336,53.1578939443144,44.11545256922881,-0.282707517354444,-0.08988502252106301,-0.5001398561747834,-0.8734782408397717,19.609429476795132,0.08500003814697266,-0.14380451346108103,0.11824984550476003,-0.258513053629704,0.49501274463922407,-0.07013160406247287,0.30663129507199294,0.01912318459603135,98.88886298661252,44.09864176921259,0.18838144956723238,4,-0.2325000762939453,-0.11249971389770508,-0.6962497234344482,-0.7874999046325684,0.6549997329711914,4,0.03385772157549871,-1.2857096146615006,14.539999961853027,-1.1463348824659387,14.395000457763672,-2.0399932861328125,14.475000381469727,0.03385772157549871
8374,2006-04-24,14.710000038146973,14.71500015258789,14.524999618530273,14.619999885559082,591200.0,0.006155961237509278,2.799996185317286,8.999809269500595,49.575060719119705,44.654659364941395,-0.32803666587427927,-0.1887762248368574,-0.5539505356921381,-0.9518638346466126,18.037575364530472,0.1900005340576172,-0.17931912240175762,0.20774998664855993,-0.17014555190104197,0.5856455251981618,0.018802217373758978,0.3966977559233609,-0.5649995803833008,98.7179205027571,45.50476964397508,0.18894776927480122,4,-0.2649998664855957,-0.2024998664855957,-0.7337501049041748,-0.8400001525878906,0.8549995422363281,0,0.03399048257670745,5.499809269502194,14.619999885559082,-1.2857096146615006,14.539999961853027,-1.1463348824659387,14.395000457763672,0.03399048257670745
8375,2006-04-25,14.770000457763672,14.774999618530273,14.625,14.75,534200.0,0.004078886435153084,9.000381485249237,0.22222693171703473,48.55493496270191,45.79568855567221,-0.3548029482867747,-0.24810829292451508,-0.5779300257854771,-1.0023376240337534,17.10865302531075,0.14999961853027344,-0.15983509971059462,0.2592504024505615,-0.13518832803626069,0.6536891329373837,0.06203103720715042,0.45646976769397263,-0.6136000061035158,98.88907491432822,48.262167610938164,0.1972193652434107,4,-0.2950005531311035,-0.2625002861022949,-0.7662503719329834,-0.8725004196166992,0.8849992752075213,1,0.01218682098326207,2.799996185317286,14.710000038146973,5.499809269502194,14.619999885559082,-1.2857096146615006,14.539999961853027,0.01218682098326207
8376,2006-04-26,14.8149995803833,14.869999885559082,14.755000114440918,14.800000190734865,501400.0,0.0030466568195652854,-1.1904813805631245,0.7499523173754595,52.67854862066282,47.04181413393248,-0.34517591561127503,-0.28694838921873966,-0.5908007140663916,-1.0350566662719949,16.361284987758484,0.11499977111816406,-0.12387939579971707,0.2909995555877689,-0.12614109948962238,0.7081402106651602,0.08242922804907415,0.49956988312646367,-0.6338551620483397,89.10885292834602,39.39773191056376,0.2085703275386954,4,-0.2924995422363281,-0.30749940872192383,-0.7912495136260986,-0.8974995613098145,1.1150007247924787,2,0.02261222056263512,9.000381485249237,14.770000457763672,2.799996185317286,14.710000038146973,5.499809269502194,14.619999885559082,0.02261222056263512
8377,2006-04-27,14.949999809265135,14.949999809265135,14.734999656677244,14.774999618530273,772800.0,0.009112401802602088,1.45714192293235,11.667154120041955,70.1031083250254,50.66073626034381,-0.42886383195017785,-0.4264879310845888,-0.6916025687326854,-1.1584638309616988,15.097788306710596,0.21500015258789062,-0.09472313899316731,0.414999771118163,-0.03529838937226515,0.8652979316085911,0.1898506908729498,0.6401488513633762,-0.7275240628967268,100.0,43.65943038710614,0.22514908024521382,4,-0.38749980926513494,-0.40249967575073065,-0.8574998378753644,-1.0324997901916486,0.8500003814697301,3,0.030100322074001262,-1.1904813805631245,14.8149995803833,9.000381485249237,14.770000457763672,2.799996185317286,14.710000038146973,0.030100322074001262
8378,2006-04-28,15.079999923706055,15.149999618530273,14.835000038146973,14.914999961853027,739600.0,0.008695659939764955,1.0655754107843598,0.9428558972430764,80.70177082357336,54.72731690278559,-0.47475325222990605,-0.5467142054002903,-0.7819647954691593,-1.2752787341263314,14.009388417091245,0.3149995803833008,-0.03810218567478785,0.5209999084472656,0.009154966678035947,1.0328448502164953,0.2650774375626508,0.7769223793318805,-0.7993222523059078,88.800048828125,25.28989405871618,0.2559224708846144,4,-0.3425002098083496,-0.43249988555908203,-0.963749885559082,-1.1624999046325684,0.7200002670288104,4,0.022878001908107626,1.45714192293235,14.949999809265135,-1.1904813805631245,14.8149995803833,9.000381485249237,14.770000457763672,0.022878001908107626
8379,2006-05-01,14.854999542236328,15.149999618530273,14.795000076293945,15.0,645200.0,-0.014920449775070677,-1.6792479990787126,-0.8787908562841372,67.42670685974575,56.87143112114859,-0.19413622496715455,-0.30962936386946893,-0.5263773475527369,-1.0363515775062204,13.691394805585439,0.3549995422363281,0.004430425916373437,0.27824954986572337,-0.24935943521219883,0.8058585349436456,0.014445057326762267,0.5420540424046845,-0.4873896761231684,43.809468448797645,-23.661471305842753,0.26380449253896093,5,-0.11749982833862305,-0.20749950408935547,-0.6687493324279785,-0.9349994659423828,0.9500007629394513,0,0.02827331465745142,1.0655754107843598,15.079999923706055,1.45714192293235,14.949999809265135,-1.1904813805631245,14.8149995803833,0.02827331465745142
8380,2006-05-02,14.920000076293945,14.9399995803833,14.8100004196167,14.854999542236328,756200.0,0.004375667186848675,1.4761852861035423,-0.44827813001499567,72.60726945164687,60.36030911836142,-0.21163051551156187,-0.378687470122145,-0.5681090869381986,-1.08666647662168,13.119738470077062,0.12999916076660156,0.07168365791002351,0.3335000991821282,-0.21252951127142872,0.8795297096356851,0.06048529395534885,0.6065149044089075,-0.4741512349390735,44.5784184631367,-28.475278836861676,0.2730148052267785,5,-0.16250038146972656,-0.27250003814697266,-0.6637499332427979,-0.9724998474121094,0.994999885559082,1,0.04323052954364126,-1.6792479990787126,14.854999542236328,1.0655754107843598,15.079999923706055,1.45714192293235,14.949999809265135,0.04323052954364126
8381,2006-05-03,15.25,15.4399995803833,15.164999961853027,15.300000190734865,1200000.0,0.02211795723985177,-1.4999934976830076,-0.7692273834326397,76.21776566936191,63.44700659735024,-0.45549447934224574,-0.7112892805625837,-0.8714929956561708,-1.3995933901779214,12.592238213832847,0.5199995040893555,0.12675327917221324,0.6420000076293952,0.027667722664123318,1.2563322925946672,0.3348338651467593,0.9491661501120312,-0.7337360809275886,73.04970199365306,-3.4415144185638695,0.3071661424826357,5,-0.2675004005432129,-0.45749998092651367,-0.9312498569488525,-1.302499771118164,0.9449996948242223,2,0.02655735953909466,1.4761852861035423,14.920000076293945,-1.6792479990787126,14.854999542236328,1.0655754107843598,15.079999923706055,0.02655735953909466
8382,2006-05-04,15.34000015258789,15.44499969482422,15.140000343322756,15.199999809265135,1125800.0,0.005901649350025684,-1.3461553979951095,-2.799996185317222,82.31882679840822,66.68711024780511,-0.46944815660799577,-0.7935379248142365,-0.9381182349151622,-1.4731012282278044,11.982266466647008,0.30499935150146484,0.17191189111208516,0.7012501716613766,0.00601925201545761,1.3964810913072956,0.3536347118384171,1.048865631484336,-0.7128879541581732,83.84621479105694,1.4361613320527624,0.3476154598229592,5,-0.35500049591064453,-0.5450000762939453,-0.9837498664855957,-1.3924999237060547,1.1749992370605469,3,0.03846154802601842,-1.4999934976830076,15.25,1.4761852861035423,14.920000076293945,-1.6792479990787126,14.854999542236328,0.03846154802601842
8383,2006-05-05,15.6899995803833,15.779999732971193,15.420000076293945,15.420000076293945,800600.0,0.022816129355537562,-1.6666690214224034,1.9285631569266994,84.19687787831711,70.53397882104926,-0.7282944355327157,-1.0953407182156774,-1.257453560851875,-1.8059225620447812,13.866436687934748,0.43999958038330256,0.25427194310002044,0.9849996089935296,0.15931979740464008,1.810679420582419,0.5721597031990839,1.3978395147879752,-0.9483831324583534,90.86292548654335,8.781587013950514,0.41283990579444496,5,-0.4874997138977051,-0.7274994850158691,-1.2962493896484375,-1.7049994468688965,0.6099996566772461,4,0.007010874014878432,-1.3461553979951095,15.34000015258789,-1.4999934976830076,15.25,1.4761852861035423,14.920000076293945,0.007010874014878432
8384,2006-05-08,15.625,15.69499969482422,15.520000457763672,15.640000343322756,681200.0,-0.0041427394596343925,1.800009155343236,-0.05555692916306752,80.42328015630173,74.07490606478255,-0.5809452758913309,-0.9681407954147616,-1.1643307899928228,-1.7224315782768578,15.878922189045113,0.17499923706054865,0.3146925675213801,0.8490000247955329,-0.037611379150780166,1.735611428741846,0.4056943228223755,1.2923057267686904,-0.7172422264676541,84.02063477393955,1.233674605166243,0.4433057019731569,5,-0.36750030517578125,-0.6624999046325684,-1.2312498092651367,-1.6399998664855957,0.5249996185302734,0,0.011200012207031262,-1.6666690214224034,15.6899995803833,-1.3461553979951095,15.34000015258789,-1.4999934976830076,15.25,0.011200012207031262
8385,2006-05-09,15.5649995803833,15.609999656677244,15.46500015258789,15.5600004196167,781000.0,-0.0038400268554688033,2.0526432027627406,-0.3332697565006917,81.28340091501741,77.25322298637752,-0.44288945419745573,-0.8538637872069934,-1.0926047045976777,-1.6446597894055515,17.880844666966357,0.15999984741210938,0.36282686366098105,0.7267496109008782,-0.19901742221840202,1.6525166440201584,0.2638660943412372,1.1896331274605192,-0.5176830933407395,66.40619412059195,-18.90272375578661,0.46288351655964033,5,-0.30749988555908203,-0.6024994850158691,-1.174999475479126,-1.5799994468688965,0.8750009536743129,1,0.015419256746717291,1.800009155343236,15.625,-1.6666690214224034,15.6899995803833,-1.3461553979951095,15.34000015258789,0.015419256746717291
8386,2006-05-10,15.710000038146973,15.725000381469727,15.524999618530273,15.53499984741211,669200.0,0.009315802227609193,-1.0512830544864114,35.005913773368945,81.2834104602216,78.49547877917709,-0.5001825386985335,-0.9303970036955551,-1.2200842739251812,-1.7719829844135937,20.071882986586743,0.20000076293945312,0.4222047238351756,0.7980000495910637,-0.15987234980032206,1.7558724489824495,0.31906384989536996,1.2769362492867575,-0.54545423175583,89.06253725293823,4.602770783903196,0.47893619969569323,5,-0.4225001335144043,-0.747499942779541,-1.3199999332427979,-1.7249999046325684,0.7400007247924805,2,0.013049008479202762,2.0526432027627406,15.5649995803833,1.800009155343236,15.625,-1.6666690214224034,15.6899995803833,0.013049008479202762
8387,2006-05-11,15.5649995803833,15.675000190734865,15.470000267028807,15.664999961853027,542400.0,-0.009229819058662159,2.4166415004370556,-0.5714301284461665,74.41857943534635,77.79734640270743,-0.2891805824443008,-0.7257319812426104,-1.0556627985408475,-1.6116455147262645,22.260919164795286,0.23999977111816584,0.4819689954148707,0.5914996147155769,-0.36833067342585224,1.551329902857006,0.11158447064486232,1.0714147587862914,-0.30198114573935086,40.27767843660822,-40.60718433716023,0.47991514407071467,5,-0.2774996757507324,-0.6024994850158691,-1.1399996280670166,-1.544999599456787,0.6500005722045898,3,0.04047543407806553,-1.0512830544864114,15.710000038146973,2.0526432027627406,15.5649995803833,1.800009155343236,15.625,0.04047543407806553
8388,2006-05-12,15.609999656677244,15.635000228881836,15.414999961853027,15.55500030517578,794200.0,0.0028911068106072246,3.190461485363297,-0.549991416963894,73.80949737865888,78.50654534925334,-0.2806022985515,-0.6974077081375416,-1.0777395018554419,-1.6462401969050848,24.695483928592736,0.2200002670288086,0.5367630663558707,0.567249727249143,-0.36464381130039314,1.4991432657986792,0.10130295797437583,1.0331964965239102,-0.26426421430093505,62.90304221695081,-15.076431425890064,0.4659467692747677,5,-0.314999580383299,-0.6474995613098127,-1.1849997043609601,-1.5899996757507306,0.6700010299682635,4,0.05797564079920248,2.4166415004370556,15.5649995803833,-1.0512830544864114,15.710000038146973,2.0526432027627406,15.5649995803833,0.05797564079920248
8389,2006-05-15,15.545000076293945,15.699999809265135,15.425000190734865,15.515000343322756,1112800.0,-0.004163970647846571,-1.6190435102474663,0.5454561217942837,70.4485338078722,78.26668583327839,-0.12005855587848124,-0.5690416481295735,-0.9841352208167713,-1.567035929427945,27.097104036352437,0.2749996185302699,0.5540537385827768,0.4435001373291012,-0.4574528972835097,1.3444531719417139,-0.006976379977205127,0.8939766546354075,-0.13000011444091797,41.9354640234542,-32.019403906243795,0.45047651730630595,5,-0.08500003814697088,-0.5824999809265137,-1.1375000476837158,-1.5250000953674316,0.8850002288818324,0,0.04856861737286011,3.190461485363297,15.609999656677244,2.4166415004370556,15.5649995803833,-1.0512830544864114,15.710000038146973,0.04856861737286011
8390,2006-05-16,15.414999961853027,15.600000381469727,15.345000267028807,15.5,578400.0,-0.008362824947113823,-1.2666734483679212,-2.8333598245225318,65.1515136919596,77.03710228023367,0.09782919773303789,-0.384733850681215,-0.820003673375366,-1.4234428634278196,29.110631510130908,0.25500011444091975,0.5431323239251764,0.26650004386901927,-0.5940081742020453,1.1270082619400856,-0.1637540651665148,0.6967541529045533,0.36499977111816584,18.420966774499135,-51.402160016410505,0.4302541090355332,5,0.04500007629394709,-0.4500002861022949,-1.0449998378753662,-1.3949999809265137,0.9600000381469727,1,0.04768080820604115,-1.6190435102474663,15.545000076293945,3.190461485363297,15.609999656677244,2.4166415004370556,15.5649995803833,0.04768080820604115
8391,2006-05-17,15.164999961853027,15.574999809265135,15.15999984741211,15.414999961853027,1242400.0,-0.016217969550351374,-2.1923045886366,2.941175150624376,55.13126556832588,74.01626214355787,0.373814555249238,-0.07809355287694864,-0.5363004505079161,-1.1598084430931532,31.113173997819505,0.41499996185302557,0.5669296521780804,-0.021999931335448863,-0.8060674930830203,0.7620676304121226,-0.4140337122092337,0.37003384953833596,0.6062997817993185,0.9259471840997785,-62.391620094322555,0.3920337808737855,5,0.30499982833862305,-0.18749999999999822,-0.7949998378753662,-1.1449999809265137,1.4250001907348633,2,0.08407521103935389,-1.2666734483679212,15.414999961853027,-1.6190435102474663,15.545000076293945,3.190461485363297,15.609999656677244,0.08407521103935389
8392,2006-05-18,15.140000343322756,15.324999809265135,15.135000228881836,15.15999984741211,610400.0,-0.0016485076553350853,-11.666751438471445,0.07999801635741477,51.50754768250043,70.38411434402268,0.4106443617342599,-0.006154185372492904,-0.480416993079686,-1.1213410316040733,33.08237594045782,0.189999580383299,0.5797903873803403,-0.07699956893920756,-0.8004007818114687,0.6464016439330535,-0.4387001753753381,0.284701037496923,0.6068474044799803,0.8849766645008192,-56.76335594146083,0.3617006064361309,5,0.28999996185302557,-0.16250038146972656,-0.7700002193450945,-1.120000362396242,1.7200002670288068,3,0.08652578533093958,-2.1923045886366,15.164999961853027,-1.2666734483679212,15.414999961853027,-1.6190435102474663,15.545000076293945,0.08652578533093958
8393,2006-05-19,15.114999771118164,15.21500015258789,15.0,15.154999732971193,1094000.0,-0.0016512927105458708,1.687488451657895,2.000047684898459,57.262572511177716,67.81070238345333,0.3861069714714045,0.060957267576016605,-0.42579823515894333,-1.0825619807981468,34.62655452840909,0.21500015258789062,0.554722585003951,-0.12675013542175328,-0.7959936986377922,0.5424934277942857,-0.46137191702977276,0.2078716461862662,0.5951371255493179,16.42854320758911,-41.19525335189853,0.33462178160801975,5,0.24750041961669922,-0.13749980926513494,-0.7449996471405029,-1.0949997901916504,1.8050003051757812,4,0.07277541502657603,-11.666751438471445,15.140000343322756,-2.1923045886366,15.164999961853027,-1.2666734483679212,15.414999961853027,0.07277541502657603
8394,2006-05-22,15.210000038146973,15.270000457763672,14.970000267028807,15.050000190734865,1185400.0,0.006285164966415291,1.142853250318471,-3.999999999999778,57.967029080244345,65.21999440181189,0.25261320972625256,0.0056247574657852795,-0.49252835335301626,-1.1627721151876251,35.91560395485227,0.30000019073486506,0.5120819775909418,-0.056749868392945046,-0.6779902455351579,0.5644905087492678,-0.36737005696405056,0.25387032017816047,0.4433259067871109,38.095194844710235,-20.303881814430845,0.31062018857110635,5,0.13750028610229492,-0.23250007629394354,-0.7887499332427979,-1.190000057220459,1.880000114440918,0,0.0703484974237314,1.687488451657895,15.114999771118164,-11.666751438471445,15.140000343322756,-2.1923045886366,15.164999961853027,0.0703484974237314
8395,2006-05-23,14.949999809265135,15.375,14.949999809265135,15.244999885559082,672400.0,-0.017094032099260525,-1.8813564801344616,-1.8437522351763422,41.42857065006215,60.791678867349724,0.4651131266620574,0.2949223306859974,-0.2144334254689486,-0.8875072715173307,37.14040708897114,0.42500019073486506,0.4204453819095857,-0.3257500648498546,-0.921376890859861,0.2698767611601518,-0.6235634778548569,-0.027936651844852278,0.6349935678784213,0.0,-54.210019479370786,0.2978134130050029,5,0.375,0.10249996185302912,-0.5187497138977033,-0.9299998283386213,2.3900003433227557,1,0.09899668995269328,1.142853250318471,15.210000038146973,1.687488451657895,15.114999771118164,-11.666751438471445,15.140000343322756,0.09899668995269328
8396,2006-05-24,15.149999618530273,15.1899995803833,14.835000038146973,14.979999542236328,863600.0,0.013377913833897859,1.839996337890625,-0.5762712960268934,44.89246043791069,57.51099897874576,0.19816238991686674,0.1278622691452327,-0.39525334918281274,-1.071403517673744,37.826352080422204,0.3549995422363281,0.3432796161516283,-0.14250025749206507,-0.701272368591308,0.4162718536071779,-0.42188631304168567,0.13688579805755552,0.3587945304678719,58.33325974734693,7.546834647652929,0.27938605554962137,5,0.11750030517578125,-0.09749984741210938,-0.669999361038208,-1.1299996376037598,2.364999771118164,2,0.08085811302406931,-1.8813564801344616,14.949999809265135,1.142853250318471,15.210000038146973,1.687488451657895,15.114999771118164,0.08085811302406931
8397,2006-05-25,15.399999618530273,15.4399995803833,15.210000038146973,15.225000381469727,788600.0,0.016501650580520222,-1.2438988081392643,1.0294068148414097,41.76137025567665,53.950095965081076,-0.08683595656807341,-0.09138148681184433,-0.6272863141198783,-1.3028045473827543,38.52264546658941,0.28999996185302734,0.2708266988246919,0.08499975204467702,-0.4514995637285857,0.6214990678179397,-0.18324990584195433,0.3532494099313084,-0.5649995803833008,93.38843105481189,45.70215679672161,0.26824965788663174,5,-0.13249969482421875,-0.3274998664855957,-0.9674994945526123,-1.3799996376037598,2.354999542236328,3,0.07727276386589854,1.839996337890625,15.149999618530273,-1.8813564801344616,14.949999809265135,1.142853250318471,15.210000038146973,0.07727276386589854
8398,2006-05-26,15.425000190734865,15.46500015258789,15.31999969482422,15.4350004196167,519400.0,0.001623413819732189,3.1428882833786957,-0.05714441416892718,44.1860594060724,51.032043253769984,-0.15738961700502685,-0.09403130472540333,-0.6373662546344079,-1.3139015969162795,38.58555104257619,0.1450004577636701,0.1832091110213696,0.09275031089782892,-0.43403208484081013,0.619532706636468,-0.1706408869714906,0.35614150876714845,-0.5900001525878924,93.65080085921528,48.47197348557518,0.2633911978693199,5,-0.20749998092651545,-0.27250051498413264,-0.9937500953674334,-1.4050002098083514,2.3399991989135724,4,0.09303082021863696,-1.2438988081392643,15.399999618530273,1.839996337890625,15.149999618530273,-1.8813564801344616,14.949999809265135,0.09303082021863696
8399,2006-05-30,15.274999618530273,15.550000190734865,15.244999885559082,15.4399995803833,302000.0,-0.009724510233373618,-1.7111207185212658,16.49961853900732,41.98896162914763,48.458426357901985,-0.05555893494132391,0.09386020821912489,-0.47645947061922556,-1.15064875917124,38.99825623932184,0.305000305175783,0.11156380844958669,-0.0782502651214596,-0.5561432819229051,0.39964275167998586,-0.31719677352218234,0.16069624327926313,-0.41479957580566484,61.538389717925725,18.25796532849668,0.23894650840072235,5,-0.06999969482421875,-0.12249994277954102,-0.8274996280670166,-1.2549996376037598,2.3700008392333984,1,0.10769234034992081,3.1428882833786957,15.425000190734865,-1.2438988081392643,15.399999618530273,1.839996337890625,15.149999618530273,0.10769234034992081
8400,2006-05-31,15.5649995803833,15.649999618530273,15.34000015258789,15.34000015258789,769800.0,0.018985268025881075,-1.755557816122647,-1.3636332109932665,46.291551868126724,47.476235946768746,-0.35989013654811863,-0.15319477785531177,-0.7471228574390842,-1.4223023159659736,39.533637929206336,0.375,0.041817636019054305,0.17949972152709925,-0.2608696363957623,0.6198690794499608,-0.04068495743433154,0.39968440048853004,-0.6634115287780773,89.57054209684422,49.92982448760581,0.22018467896143082,5,-0.32249975204467773,-0.3624997138977051,-1.0887494087219238,-1.544999599456787,2.1050004959106445,2,0.09797626812188032,-1.7111207185212658,15.274999618530273,3.1428882833786957,15.425000190734865,-1.2438988081392643,15.399999618530273,0.09797626812188032
8401,2006-06-01,15.654999732971193,15.69499969482422,15.454999923706055,15.55500030517578,1027400.0,0.005782213621214671,1.6666737309462802,0.444443031590028,52.36842316603561,47.57188877827265,-0.4169176334278504,-0.22271644768621535,-0.8174702693879095,-1.4941246587236847,38.74521811116267,0.23999977111816584,-0.017019758958653597,0.24924988746643173,-0.20199710881463062,0.7004968837474941,0.023626389325901442,0.474873385606962,-0.6935387560119661,91.7525793467425,50.03641742880075,0.22562349814053106,6,-0.3899998664855975,-0.39750003814697443,-1.1637496948242205,-1.6349997520446795,2.3650007247924787,3,0.1076333726194767,-1.755557816122647,15.5649995803833,-1.7111207185212658,15.274999618530273,3.1428882833786957,15.425000190734865,0.1076333726194767
8402,2006-06-02,15.93000030517578,15.975000381469727,15.625,15.625,588000.0,0.017566309606853903,-1.295082172249043,3.050020504115002,57.51174518204639,47.59957463059139,-0.6348312382197854,-0.4756354236032525,-1.0735695000660606,-1.7498822843814583,38.31429034683758,0.35000038146972656,-0.05077395425378306,0.4947504520416235,-0.01211272033782862,1.0016136244210756,0.24131886585189655,0.7481820382313504,-0.8951854564300525,93.83561017478333,52.535737531823486,0.25343158618972605,6,-0.5250000953674299,-0.5750002861022931,-1.4150002002716047,-1.9100003242492658,2.20499992370606,4,0.09949774350962692,1.6666737309462802,15.654999732971193,-1.755557816122647,15.5649995803833,-1.7111207185212658,15.274999618530273,0.09949774350962692
8403,2006-06-05,15.800000190734865,15.975000381469727,15.755000114440918,15.859999656677244,569800.0,-0.008160710103607194,-1.9333443535979045,-0.1967193636340791,55.80865187973554,47.359754941645974,-0.4441527873132731,-0.3551821738444332,-0.9259501146200044,-1.6011998095233118,37.17866022106164,0.2200002670288086,-0.04437511606866096,0.35925030708313166,-0.16145047318709338,0.8799510873533567,0.09889991694801914,0.6196006972182442,-0.6523630780622582,76.02738741751726,33.37003383652741,0.26035039013511285,6,-0.39499998092651545,-0.4149999618530291,-1.245000123977663,-1.7050004005432147,2.279999732971186,0,0.12373411053362826,-1.295082172249043,15.93000030517578,1.6666737309462802,15.654999732971193,-1.755557816122647,15.5649995803833,0.12373411053362826
8404,2006-06-06,15.800000190734865,15.854999542236328,15.55500030517578,15.774999618530273,657200.0,0.0,3.444457003186022,-0.4166799122612362,59.32202841899923,49.34791691597232,-0.39298674102218634,-0.3598490250129007,-0.9095794746186829,-1.581369746469809,35.59047527656087,0.29999923706054865,-0.023728207693572756,0.3505002975463878,-0.18878687556733809,0.8897874706601137,0.08085671098952574,0.6201438841032498,-0.5530794858066042,72.44092477840249,25.614145216213686,0.2696435865568628,6,-0.39499998092651545,-0.4149999618530291,-1.1075003147125262,-1.5775003433227557,2.1199998855590803,1,0.12436703640458502,-1.9333443535979045,15.800000190734865,-1.295082172249043,15.93000030517578,1.6666737309462802,15.654999732971193,0.12436703640458502
8405,2006-06-07,15.80500030517578,15.880000114440918,15.699999809265135,15.800000190734865,639800.0,0.00031646293547815674,1.322588584191152,0.1999999999998437,67.58240232318926,51.869021569892155,-0.2949698683194022,-0.3646423883427552,-0.8945895464947995,-1.5639941750725193,34.282996421018694,0.18000030517578303,-0.010126583915681664,0.3435003757476789,-0.21687655744146106,0.9038773089368206,0.06331190915310891,0.6236888423422489,-0.47071003906254205,67.30770641528778,14.068580223592235,0.2801884665945705,6,-0.21250009536742986,-0.4124999046325666,-1.1125004291534406,-1.5775003433227521,2.1549987792968768,2,0.11641886219928343,3.444457003186022,15.800000190734865,-1.9333443535979045,15.800000190734865,-1.295082172249043,15.93000030517578,0.11641886219928343
8406,2006-06-08,15.914999961853027,15.954999923706055,15.710000038146973,15.80500030517578,798400.0,0.006959800984073672,1.5789518594180567,21.999427808522565,70.34116963865547,55.044554834667586,-0.3185403134995415,-0.48327422925940944,-0.981296901408383,-1.651709361288212,32.74704706229374,0.24499988555908203,0.0004178285558449346,0.44325003623962367,-0.14316003877612005,1.0296601112553692,0.15004499873175092,0.7364550737474964,-0.503824481897011,85.7141884005977,24.784669563124787,0.2932050375078725,6,-0.30499982833862305,-0.5099997520446777,-1.2125000953674316,-1.6500000953674316,1.9900007247924805,3,0.11027333450502752,1.322588584191152,15.80500030517578,3.444457003186022,15.800000190734865,-1.9333443535979045,15.800000190734865,0.11027333450502752
8407,2006-06-09,16.194999694824222,16.25,15.824999809265135,15.880000114440918,1038600.0,0.017593448548057333,1.0000000000000084,2.8636414866961877,74.99997792422361,58.46832355890661,-0.5296033918095002,-0.7522227976199005,-1.2400732793420843,-1.9084484007172389,31.729030898482364,0.42500019073486506,0.07961149574240878,0.6917497634887724,0.02242733945888631,1.3610721875186567,0.35708855147382934,1.0264109755037154,-0.7161652266865612,92.0862835501405,24.473168016752908,0.3346612120149423,6,-0.4474997520446813,-0.652499675750736,-1.3074998855590856,-1.7074999809265172,1.7700004577636683,4,0.11268915080762265,1.5789518594180567,15.914999961853027,1.322588584191152,15.80500030517578,3.444457003186022,15.800000190734865,0.11268915080762265
8408,2006-06-12,16.514999389648438,16.549999237060547,16.125,16.200000762939453,1478800.0,0.019759166462132383,1.2077978697052267,0.9999969724584433,77.35846340551531,62.39826820072524,-0.7584900596050659,-1.0550382063699502,-1.5305027124237611,-2.2029307970879977,31.20727105436714,0.4249992370605469,0.15325207334054625,0.9664994716644291,0.1587404343244323,1.7742585090044276,0.5626199529944298,1.3703789903344283,-0.9282017470500481,96.4824236197107,24.09716848983777,0.40387951866999894,6,-0.5699996948242188,-0.8224997520446777,-1.6249995231628418,-1.9949994087219238,1.8000011444091761,0,0.0980926974934564,1.0000000000000084,16.194999694824222,1.5789518594180567,15.914999961853027,1.322588584191152,15.80500030517578,0.0980926974934564
8409,2006-06-13,16.299999237060547,16.559999465942386,16.280000686645508,16.424999237060547,1295400.0,-0.01301847777982068,-2.393984232307629,-0.3968271268543748,78.84612798221771,66.01544332451313,-0.42779005830073125,-0.8227585245068276,-1.2845971395031288,-1.966278596434437,30.50866178476579,0.27999877929687855,0.21638461491029126,0.7137493610382073,-0.16110310020297547,1.58860182227939,0.2763231304176159,1.1511755916587987,-0.5590893393482119,69.76740317706722,-11.287723985018204,0.43742623062059127,6,-0.2924995422363281,-0.6024994850158674,-1.2174992561340332,-1.6124992370605469,2.2450008392333984,1,0.10920250122456454,1.2077978697052267,16.514999389648438,1.0000000000000084,16.194999694824222,1.5789518594180567,15.914999961853027,0.10920250122456454
8410,2006-06-14,16.149999618530273,16.329999923706055,16.079999923706055,16.329999923706055,1053000.0,-0.009202431015409296,1.7777730682829653,1.44000244140625,71.8340524062568,68.17829101787103,-0.20794961826549319,-0.648099661842636,-1.1120514510400774,-1.792245587649628,29.91201773497273,0.25,0.2743475643365567,0.526999759674073,-0.37876754537703405,1.4327670647251782,0.07411610714851946,0.9798834121996265,-0.2616535985365296,51.764691362733984,-30.835912798624477,0.4528836525255529,6,-0.0924997329711914,-0.4524998664855939,-1.0399997234344482,-1.4624996185302734,2.3050003051757777,2,0.10959755415305383,-2.393984232307629,16.299999237060547,1.2077978697052267,16.514999389648438,1.0000000000000084,16.194999694824222,0.10959755415305383
8411,2006-06-15,16.440000534057614,16.485000610351562,16.170000076293945,16.239999771118164,726200.0,0.01795671345989369,1.1724106179790061,-1.1111134658584976,72.31759867451652,69.82338585036771,-0.41894447208787255,-0.8829525693236633,-1.3787341899063286,-2.057719825842881,30.469130350793527,0.33500099182128906,0.3634647641438651,0.7532506465911837,-0.19525658240675625,1.7017578755891218,0.2789970320922137,1.2275042610901536,-0.430756893793113,83.67360708340222,2.33689612365869,0.4742536144989692,6,-0.3825006484985316,-0.7425007820129341,-1.3300006389617884,-1.7525005340576136,2.1350002288818395,3,0.09245732974680676,1.7777730682829653,16.149999618530273,-2.393984232307629,16.299999237060547,1.2077978697052267,16.514999389648438,0.09245732974680676
8412,2006-06-16,16.450000762939453,16.559999465942386,16.309999465942386,16.475000381469727,679200.0,0.0006082864085754647,1.564131657455768,-0.12499761582330611,72.13822707321043,71.63778309408714,-0.38825470158759856,-0.8324594369362242,-1.3617566879360918,-2.0428063893041557,31.24650333651281,0.25,0.4299288955238474,0.6977508544921882,-0.2724607454732535,1.66796245445763,0.21264505450946558,1.182856654474909,-0.37000083923339844,77.08358168625618,-2.584132231663361,0.48510579998272124,6,-0.3925008773803711,-0.7525010108947736,-1.3250007629394531,-1.7625007629394531,2.469999313354492,4,0.08844983928414485,1.1724106179790061,16.440000534057614,1.7777730682829653,16.149999618530273,-2.393984232307629,16.299999237060547,0.08844983928414485
8413,2006-06-19,16.21500015258789,16.450000762939453,16.125,16.450000762939453,543400.0,-0.014285750726589663,1.7659567560548017,9.400167849240864,69.58333200878657,72.77792793739684,-0.09856028579202913,-0.5384297498998105,-1.0903471807152982,-1.7821694837164728,32.46352685508354,0.3250007629394531,0.4751685088743365,0.4077502250671383,-0.5346738738255716,1.3501743239598465,-0.06346182437921755,0.8789622745134924,0.34499931335449574,28.125074505876817,-51.61197245052404,0.47121204944635425,6,-0.08500051498413086,-0.5175004005432111,-1.0900001525878906,-1.5275001525878906,2.7700004577636683,0,0.10792476000813989,1.564131657455768,16.450000762939453,1.1724106179790061,16.440000534057614,1.7777730682829653,16.149999618530273,0.10792476000813989
8414,2006-06-20,16.280000686645508,16.334999084472653,16.125,16.184999465942386,697800.0,0.004008666879182332,1.0487913805616396,-0.40425946367117505,66.43679118498858,72.6506378109301,-0.09869077036897167,-0.5472143390563318,-1.1122747709802283,-1.820735807729033,33.54990633552213,0.2099990844726527,0.49062898149417045,0.4192507266998291,-0.5016545368238781,1.3401559902235363,-0.04120190506202448,0.8797033584616827,0.27999877929687855,41.666865349005086,-35.305053702299425,0.4604526317618538,6,-0.14500093460083008,-0.5825009346008283,-1.1512506008148193,-1.5925006866455078,2.534999847412106,1,0.12499998535512447,1.7659567560548017,16.21500015258789,1.564131657455768,16.450000762939453,1.1724106179790061,16.440000534057614,0.12499998535512447
8415,2006-06-21,16.430000305175778,16.555000305175778,16.25,16.25,1067000.0,0.009213735393347688,-2.3888865341414434,1.8947157083199822,67.33780827447366,72.31693099268769,-0.16842214004578082,-0.6120300756236681,-1.2202777197994887,-1.9427614378017104,34.510710824253344,0.3050003051757777,0.5267255726950051,0.4952503204345664,-0.3524556788757849,1.3429563197449177,0.07139732077938987,0.9191033200897429,-0.3050003051757777,70.11509876570136,-4.781151474213885,0.4238529996551759,6,-0.23750066757201793,-0.7325005531310982,-1.2187502384185755,-1.7425003051757777,2.574998855590824,2,0.12872792037939895,1.0487913805616396,16.280000686645508,1.7659567560548017,16.21500015258789,1.564131657455768,16.450000762939453,0.12872792037939895
8416,2006-06-22,16.375,16.420000076293945,16.264999389648438,16.399999618530273,679000.0,-0.0033475535090801145,3.7692127116406,-0.13888653414148538,61.04216894270491,70.7660633280745,-0.046163390339128085,-0.48543898660495444,-1.1203137483876677,-1.8617390268233223,36.12685502067007,0.1650009155273402,0.5578304941915686,0.37899999618530344,-0.4045588999927965,1.1625588923634034,-0.01277945190374652,0.7707794442743534,-0.25,57.47133492644594,-14.408372343286992,0.39177944808905024,6,-0.05500030517578125,-0.6775002479553205,-1.1625001430511475,-1.6875,2.549999237060547,3,0.12702289610418638,-2.3888865341414434,16.430000305175778,1.0487913805616396,16.280000686645508,1.7659567560548017,16.21500015258789,0.12702289610418638
8417,2006-06-23,16.59000015258789,16.670000076293945,16.270000457763672,16.319999694824222,888800.0,0.013129780310710881,-1.162166341900962,-10.800183108262619,68.8095109424976,69.81617972107253,-0.2226548804516888,-0.6395038869728502,-1.2901486651954155,-2.0496816868502403,37.19115568178847,0.39999961853027344,0.5825795395051934,0.5345001220703125,-0.23916460021063912,1.3081648443512641,0.1476677609298349,0.9213324832107883,-0.45640014648437344,85.3211169712008,13.389139674851279,0.38683236114047614,6,-0.21500015258789062,-0.8375000953674316,-1.3662502765655518,-1.9025001525878906,2.375,4,0.11965042749212507,3.7692127116406,16.375,-2.3888865341414434,16.430000305175778,1.0487913805616396,16.280000686645508,0.11965042749212507
8418,2006-06-26,16.860000610351562,16.885000228881836,16.614999771118164,16.639999389648438,900600.0,0.01627489181918751,1.0,0.8148179544780338,72.3628611334552,69.09581673787669,-0.49011077122485247,-0.8395285788809588,-1.5073690886954516,-2.2918976303195144,38.373752026105535,0.2950000762939453,0.6021283704962563,0.732750558853148,-0.060626773774767884,1.5261278914810656,0.3360618925391883,1.129439225167106,-0.7049446014404275,96.71057749981806,23.81674081563996,0.3966886663139587,6,-0.3775005340576172,-1.0000004768371582,-1.6562504768371582,-2.1725006103515625,1.289999008178711,0,0.12218264480237329,-1.162166341900962,16.59000015258789,3.7692127116406,16.375,-2.3888865341414434,16.430000305175778,0.12218264480237329
8419,2006-06-27,16.920000076293945,17.040000915527347,16.770000457763672,16.809999465942386,1239200.0,0.0035586870563661943,-1.842130624209486,0.49999999999998385,72.98967515311881,69.2242192653058,-0.5061403740508545,-0.8115800013347894,-1.5174775939393754,-2.3197293244279855,39.453892544166706,0.2700004577636754,0.5867236549244961,0.7105000019073486,-0.05131176344290367,1.472311767257601,0.3295941192322225,1.0914058845824748,-0.7211474141845677,84.81003795377906,10.746536620799787,0.38090588267512593,6,-0.33749961853027344,-0.9824995994567853,-1.75,-2.2325000762939453,1.3150005340576136,1,0.12204494827105927,1.0,16.860000610351562,-1.162166341900962,16.59000015258789,3.7692127116406,16.375,0.12204494827105927
8420,2006-06-28,17.09000015258789,17.120000839233402,16.934999465942386,16.940000534057614,938400.0,0.010047285787671223,-1.3124918044513287,1.3636253294493759,73.64184006450448,69.37135719752669,-0.5909206087561785,-0.9080280143484032,-1.6379676479657874,-2.4548893049141736,40.34868359716815,0.20000076293945668,0.538017177367518,0.8042500495910652,0.009488953232427377,1.5990111459497012,0.40686950141174805,1.201630597770384,-0.8238556302050739,96.49115370973063,22.914044337079332,0.3973805481793181,6,-0.4674997329711914,-1.1124997138977033,-1.9275000095367432,-2.3000001907348615,0.9449996948242188,2,0.10093624143171875,-1.842130624209486,16.920000076293945,1.0,16.860000610351562,-1.162166341900962,16.59000015258789,0.10093624143171875
8421,2006-06-29,17.34000015258789,17.360000610351562,17.075000762939453,17.129999160766598,1243800.0,0.014628437552245632,1.2799813844193693,1.4000101725519023,73.31974753093712,69.50263724838521,-0.7820733614757316,-1.0807290349568532,-1.831952783220526,-2.6702376613589607,41.28718182413078,0.2849998474121094,0.5091962729890227,0.9700000286102295,0.10282669943882894,1.83717335778163,0.5364133640245292,1.4035866931959298,-0.9884699985200172,98.16509587487795,25.816852082990934,0.4335866645857006,6,-0.5974998474121094,-1.242499828338623,-2.1512503623962402,-2.5300002098083496,0.46999931335449574,3,0.09602070320225575,-1.3124918044513287,17.09000015258789,-1.842130624209486,16.920000076293945,1.0,16.860000610351562,0.09602070320225575
8422,2006-06-30,17.514999389648438,17.53499984741211,17.254999160766598,17.329999923706055,1616600.0,0.01009222811537458,1.4888907726868454,0.8809456771509646,71.64500877710132,69.73171244486463,-0.8829691531798893,-1.1920107433708758,-1.9524232265161494,-2.806661111149488,41.65242238185921,0.28000068664551137,0.5212818185373287,1.0657493114471421,0.0855492361266954,2.045949386767589,0.5756492737869188,1.5558493491073655,-1.0424527808265225,97.82603737988369,27.352035160583,0.4901000376602234,6,-0.6849994659423828,-1.1424994468688965,-2.354999542236328,-2.5749993324279785,0.2700004577636719,4,0.08050242058503487,1.2799813844193693,17.34000015258789,-1.3124918044513287,17.09000015258789,-1.842130624209486,16.920000076293945,0.08050242058503487
8423,2006-07-03,17.7549991607666,17.790000915527344,17.334999084472653,17.510000228881836,668600.0,0.013702528089153398,1.8888781243945199,1.324322373779551,81.15630204874488,71.36721365194866,-0.9851458688838974,-1.3471039694190452,-2.1365601511854493,-3.005659193685629,42.140744566466346,0.45500183105469105,0.5196764942159682,1.2079991340637193,0.11677894855623094,2.2992193195712076,0.6623890413099751,1.7536092268174635,-1.1337090985420595,96.56845695564856,24.930831898201845,0.5456100927537438,7,-0.7349987030029297,-1.2374987602233887,-2.5849993228912354,-2.79249906539917,-0.024999618530273438,0,0.06814987603576128,1.4888907726868454,17.514999389648438,1.2799813844193693,17.34000015258789,-1.3124918044513287,17.09000015258789,0.06814987603576128
8424,2006-07-05,17.764999389648438,17.844999313354492,17.514999389648438,17.760000228881836,1117000.0,0.0005632345454531507,3.0000231195163396,0.020404826780848578,86.78812283142452,73.52835971383209,-0.8519369581125282,-1.267319454167282,-2.092330977023371,-2.973544640561963,43.79715112913093,0.3299999237060547,0.5226876910357205,1.1197494029998794,-0.03997558196701689,2.2794743879667774,0.5398869105164295,1.6996118954833292,-0.9567155908954454,91.20879811864127,16.3527578046171,0.5798624924834489,7,-0.7100000381469727,-1.2199997901916504,-2.5799994468688965,-2.802499294281006,-0.11499977111816406,2,0.0216718402538294,1.8888781243945199,17.7549991607666,1.4888907726868454,17.514999389648438,1.2799813844193693,17.34000015258789,0.0216718402538294
8425,2006-07-06,17.645000457763672,17.799999237060547,17.565000534057614,17.700000762939453,1008200.0,-0.006754795159446436,-1.1860328950869892,-11.001907668828691,79.75309014084256,75.6073509580696,-0.6050981214496041,-1.0565755991798014,-1.9203132361456774,-2.8124995175033085,45.472418104539116,0.23499870300293324,0.5515659769743877,0.9077504634857192,-0.26319347807298143,2.07869440504442,0.32227849270637066,1.4932224342650677,-0.6501078663824096,74.02607375260402,0.2736069051085366,0.5854719707793502,7,-0.5875005722045898,-1.0525007247924805,-2.4662506580352783,-2.6825003623962402,-0.14000129699707387,3,0.033437242124201294,3.0000231195163396,17.764999389648438,1.8888781243945199,17.7549991607666,1.4888907726868454,17.514999389648438,0.033437242124201294
8426,2006-07-07,17.670000076293945,17.770000457763672,17.569999694824222,17.610000610351562,634600.0,0.0014168103078326943,-1.8571272870942754,-1.0908933277847135,79.90195849270776,76.83984513031518,-0.4772744266619142,-0.9943336119152519,-1.8933817109414015,-2.798445605617026,47.02600936952862,0.20000076293944957,0.5978505319935259,0.845000076293946,-0.32952759785655417,2.0195277504444444,0.2577362392186977,1.4322639133691943,-0.5220882749575004,70.33912003362123,-2.8683874505728824,0.5872638370752492,7,-0.4400005340576172,-1.0200004577636719,-2.447500228881836,-2.7074999809265137,0.0,4,0.02065646686713074,-1.1860328950869892,17.645000457763672,3.0000231195163396,17.764999389648438,1.8888781243945199,17.7549991607666,0.02065646686713074
8427,2006-07-10,18.020000457763672,18.040000915527344,17.614999771118164,17.674999237060547,1251400.0,0.019807604977845283,1.2077859025424569,5.750071526210382,91.8793811513136,79.00834735452167,-0.6739727920015959,-1.265481096886969,-2.190665332704789,-3.1070405799432095,48.035140375704785,0.4250011444091797,0.6460270355553597,1.1037504196166985,-0.14586356648064225,2.3533644057140393,0.4789434265680299,1.728557412665367,-0.74661290426398,97.16306300456682,17.49892119692123,0.6248069930486703,7,-0.6149997711181641,-1.2224998474121094,-2.7587506771087646,-3.0575003623962402,-0.220001220703125,0,-0.011653772834995135,-1.8571272870942754,17.670000076293945,-1.1860328950869892,17.645000457763672,3.0000231195163396,17.764999389648438,-0.011653772834995135
8428,2006-07-11,18.13500022888184,18.15999984741211,17.80500030517578,18.05500030517578,631200.0,0.006381785138558138,4.461566676937072,0.2318830163644508,92.06351952417462,81.12766339575009,-0.6583239628359934,-1.3205994551872031,-2.254716064774602,-3.1779491490245597,48.54518262339927,0.3549995422363281,0.7315511383068198,1.137750148773197,-0.20862288166843967,2.4841231792148335,0.46456363355237684,1.810936663994017,-0.7082900029766179,96.12409290112012,11.172154990464279,0.6731865152208185,7,-0.5875005722045934,-1.2775001525878942,-2.7550001144409215,-3.0749998092651403,-0.3649997711181676,1,-0.019299717510470105,1.2077859025424569,18.020000457763672,-1.8571272870942754,17.670000076293945,-1.1860328950869892,17.645000457763672,-0.019299717510470105
8429,2006-07-12,18.07999992370605,18.225000381469727,18.010000228881836,18.104999542236328,845600.0,-0.0030328262741455836,-1.606078120845712,-0.3124955296474091,89.09954106090218,82.84518572868316,-0.4710046473601395,-1.186227004537713,-2.1411018255410585,-3.082322457865555,49.086775804220814,0.21500015258789062,0.788710577616996,0.9937498092651325,-0.39327198805790786,2.380771606588171,0.3002389106036141,1.6872607079266508,-0.5066317734994534,78.03022859289615,-8.435013979002662,0.6935108986615195,7,-0.4299993515014613,-1.1899995803832972,-2.6849997043609584,-3.019999504089352,-0.379999160766598,2,-0.019358428260323746,4.461566676937072,18.13500022888184,1.2077859025424569,18.020000457763672,-1.8571272870942754,17.670000076293945,-0.019358428260323746
8430,2006-07-13,17.920000076293945,18.21500015258789,17.854999542236328,18.07999992370605,719200.0,-0.008849549119871236,-1.482754991976007,6.400091554130329,84.87587585260263,84.12919998664599,-0.20214562735827712,-0.9347492203735115,-1.92523424601886,-2.8865252909197707,50.40158083709033,0.3600006103515625,0.8129576107311252,0.745249938964843,-0.6158733503545797,2.1063732282842658,0.06468829430513168,1.4258115836245544,-0.21630547983472326,53.43511672670173,-35.18171767965483,0.6805616446597111,7,-0.18000030517578125,-0.9574999809265137,-2.5249998569488525,-2.859999656677246,0.10499954223632812,3,-0.01506698976641474,-1.606078120845712,18.07999992370605,4.461566676937072,18.13500022888184,1.2077859025424569,18.020000457763672,-0.01506698976641474
8431,2006-07-14,17.959999084472656,17.9950008392334,17.809999465942386,17.850000381469727,721600.0,0.0022320875004695484,1.0555455479850835,-0.6874925494123129,83.57845291366606,85.45513822404209,-0.16198327586199923,-0.9012422063264864,-1.9183873700093805,-2.8906099912508907,51.36828431722588,0.18500137329101207,0.836724630364003,0.7092490196228027,-0.6488733716742061,2.0673714109198116,0.03018782397429831,1.3883102152713072,-0.15204333101133471,56.55720789453936,-31.13494136696174,0.6790611956485048,7,-0.17999935150146484,-0.9924988746643066,-2.467498779296875,-2.899998664855957,0.12000083923339488,4,-0.025334072767265847,-1.482754991976007,17.920000076293945,-1.606078120845712,18.07999992370605,4.461566676937072,18.13500022888184,-0.025334072767265847
8432,2006-07-17,17.905000686645508,18.0,17.829999923706055,17.90999984741211,730200.0,-0.0030622717500412566,-1.1935396542176828,-0.04544745192557784,78.63021687396717,85.17446209351124,-0.0512330883098393,-0.7711891065100716,-1.819117731348861,-2.802047555647267,52.23567017821069,0.1700000762939453,0.8485894983232605,0.581500625610353,-0.7516674440237594,1.9146686952444654,-0.08508340920670321,1.2480846604274092,0.31999969482421875,23.809610310579878,-60.149970696892275,0.6665840348170563,7,-0.03500080108642578,-0.8800005912780762,-2.397500514984131,-2.8450002670288086,0.4399986267089808,0,-0.013124859052747073,1.0555455479850835,17.959999084472656,-1.482754991976007,17.920000076293945,-1.606078120845712,18.07999992370605,-0.013124859052747073
8433,2006-07-18,17.96500015258789,18.059999465942386,17.844999313354492,17.954999923706055,965800.0,0.0033509893125629464,1.1500138283566734,-2.0003815337657382,78.63021687396717,84.2680280982382,-0.08751430513196112,-0.7308308455489367,-1.8445192342769836,-2.8264361328546137,54.08469112916811,0.21500015258789418,0.8494023508159501,0.5540000915527337,-0.7002118903975472,1.8082120735030145,-0.07310589942240497,1.1811060825278723,0.25210021972656094,37.349480650794575,-44.58155200458931,0.62710599097514,7,-0.06999969482421875,-0.8125,-2.320000171661377,-2.7674999237060547,0.15999984741210938,1,-0.009184576349896334,-1.1935396542176828,17.905000686645508,1.0555455479850835,17.959999084472656,-1.482754991976007,17.920000076293945,-0.009184576349896334
8434,2006-07-19,18.315000534057614,18.334999084472656,17.975000381469727,17.9950008392334,721000.0,0.019482347815026557,1.0000105964756123,31.99923707800842,80.54870885040344,84.3564301770783,-0.39257598629177437,-0.9703052467798692,-2.153045831327841,-3.1396263947783893,56.167271660648055,0.3699989318847656,0.8581671915955837,0.8022504806518533,-0.3944970947046613,1.998998056008368,0.20387669297359778,1.400624268330109,-0.48500061035155895,96.19074953406094,15.43633897635948,0.598373787678257,7,-0.36250114440917613,-1.1075010299682582,-2.4962508678436244,-2.9675006866455043,-0.05000114440917258,2,-0.029757033054980675,1.1500138283566734,17.96500015258789,-1.1935396542176828,17.905000686645508,1.0555455479850835,17.959999084472656,-0.029757033054980675
8435,2006-07-20,18.545000076293945,18.63999938964844,18.350000381469727,18.350000381469727,968800.0,0.012557987197905796,-1.9743534567080454,0.6093746274706217,80.35272107764985,84.40651490873852,-0.5380685707548878,-1.0895941175924833,-2.336109585984854,-3.3391680896792337,57.97364684914206,0.3249988555908274,0.8289344880537826,0.9265000343322747,-0.24081848501899827,2.0938185536835476,0.3428407746566364,1.510159294007913,-0.7049001693725572,88.55429854375025,9.58904108737481,0.5836592596756374,7,-0.41750049591064453,-1.1850004196166992,-2.692500352859497,-3.192500114440916,-0.44499969482421875,3,-0.04556480506218241,1.0000105964756123,18.315000534057614,1.1500138283566734,17.96500015258789,-1.1935396542176828,17.905000686645508,-0.04556480506218241
8436,2006-07-21,18.45499992370605,18.6299991607666,18.399999618530273,18.51499938964844,750800.0,-0.004853068332037469,-1.7058757531218796,-0.3076900504714946,74.73691079109946,82.50179597982583,-0.36320042376156536,-0.8809421423863135,-2.2039262545063636,-3.217008166151402,59.87764079740927,0.22999954223632812,0.7880336828187708,0.7324998855590792,-0.33467781979926414,1.7996775909174225,0.1989110328799093,1.266088738238249,-0.5829040374755792,77.16054470145187,0.5570465218430343,0.5335888526791711,7,-0.23250007629394176,-1.0725002288818324,-2.5775001049041713,-3.102499961853022,-0.03000068664550426,4,-0.02329993535374808,-1.9743534567080454,18.545000076293945,1.0000105964756123,18.315000534057614,1.1500138283566734,17.96500015258789,-0.02329993535374808
8437,2006-07-24,18.575000762939453,18.614999771118164,18.424999237060547,18.489999771118164,1299200.0,0.006502348400405866,1.303050620181026,-1.4166958069744324,73.0337933480562,80.38738196025712,-0.44275580072848797,-0.8902504262867552,-2.2748052555276317,-3.302228222109296,61.35958164196429,0.1900005340576172,0.7867642904109786,0.7532506942749038,-0.236891702096937,1.7433930906467445,0.25817949608898516,1.2483218924608224,-0.672188736572263,91.82407289669807,17.012938455987836,0.49507119818592016,7,-0.3500013351440394,-1.1925010681152344,-2.6975009441375732,-3.222500801086424,-0.07500076293945312,0,-0.026648765485976167,-1.7058757531218796,18.45499992370605,-1.9743534567080454,18.545000076293945,1.0000105964756123,18.315000534057614,-0.026648765485976167
8438,2006-07-25,18.920000076293945,18.9950008392334,18.56999969482422,18.575000762939453,1009200.0,0.01857331354961933,-1.394362867566072,4.058768091551666,77.30503297509962,79.07688106183461,-0.7428067838455981,-1.1309933852259313,-2.5671117315227647,-3.608810125950775,62.66609365377225,0.4250011444091797,0.7956072184652463,0.9952500343322761,-0.0022020357891427977,1.992702104453695,0.49652399927156665,1.4939760693929856,-0.9877005553955058,92.64698732548703,19.087583552812262,0.49872603506070917,7,-0.5174999237060547,-1.359999656677246,-3.0425002574920654,-3.567500114440916,-0.48999977111816406,1,-0.030391160709344334,1.303050620181026,18.575000762939453,-1.7058757531218796,18.45499992370605,-1.9743534567080454,18.545000076293945,-0.030391160709344334
8439,2006-07-26,18.98500061035156,19.024999618530273,18.84499931335449,18.875,768200.0,0.003435546183694571,-1.1176259396386832,0.31884298343090206,82.52431409439694,78.81559642203398,-0.7441924875009249,-1.0892009680584813,-2.5754822528329306,-3.631671340445493,63.798266837032955,0.1800003051757848,0.7468114054300798,0.9570005416870089,-0.0299909441056343,1.943992027479652,0.4635047987906873,1.4504962845833305,-0.9889390103530218,94.07421431275979,19.723956998289722,0.4934957428963218,7,-0.5675010681152308,-1.4100008010864222,-3.07125091552734,-3.63250064849853,-0.3649997711181605,2,-0.045298950892982526,-1.394362867566072,18.920000076293945,1.303050620181026,18.575000762939453,-1.7058757531218796,18.45499992370605,-0.045298950892982526
8440,2006-07-27,18.815000534057614,19.170000076293945,18.790000915527344,18.979999542236328,1238000.0,-0.008954441444750438,-2.5349047648619156,-1.4999826605632656,75.9637525582713,77.96951860476788,-0.48487532041166403,-0.8256748024378631,-2.345469057911675,-3.416899253345015,64.91078063343959,0.37999916076660156,0.6825180975959597,0.700750446319578,-0.24158344143433297,1.6430843340734889,0.2295835024426225,1.1719173901965334,-0.7366238925765387,53.89619075456603,-20.0955526361658,0.47116694387695457,7,-0.31500053405761363,-1.105000495910641,-2.898750782012936,-3.4625005722045845,-0.15500068664550426,3,-0.029232055742629326,-1.1176259396386832,18.98500061035156,-1.394362867566072,18.920000076293945,1.303050620181026,18.575000762939453,-0.029232055742629326
8441,2006-07-28,19.0049991607666,19.13999938964844,18.80500030517578,18.815000534057614,883400.0,0.01009825252808616,-2.1904813805631584,-1.1515137503323398,74.08314189860332,77.4642880519497,-0.5711103366724473,-0.9323418475692691,-2.463949944574736,-3.5596883041530827,65.73435621892773,0.3349990844726598,0.6400904116500499,0.8074991226196282,-0.1409985654394923,1.7559968106787487,0.33325027859006795,1.2817479666491884,-0.8174601758042392,77.85225105288086,6.510972916109964,0.4742488440295598,7,-0.4974994659423828,-1.2874994277954102,-3.059999465942383,-3.6524991989135724,-0.375,4,-0.04761898549120325,-2.5349047648619156,18.815000534057614,-1.1176259396386832,18.98500061035156,-1.394362867566072,18.920000076293945,-0.04761898549120325
8442,2006-07-31,18.924999237060547,19.155000686645508,18.920000076293945,19.0049991607666,981200.0,-0.004209414745526718,-4.222337607290452,-0.42105527335514303,69.65175167984555,76.4666808081584,-0.3701311149057531,-0.7813524514011689,-2.3110814103230624,-3.4340614249967505,66.37984355793898,0.2350006103515625,0.6166925899413087,0.6569992065429702,-0.28749958295088973,1.60149799603683,0.18474981179603844,1.129248601289902,-0.6392141429650273,59.16655275564019,-8.666438448643767,0.4722493947469301,7,-0.35249900817871094,-1.2049989700317383,-2.9162495136260986,-3.569999694824217,-0.6449985504150391,0,-0.026420080325332718,-2.1904813805631584,19.0049991607666,-2.5349047648619156,18.815000534057614,-1.1176259396386832,18.98500061035156,-0.026420080325332718
8443,2006-08-01,18.96500015258789,19.049999237060547,18.799999237060547,18.825000762939453,1076600.0,0.002113654802638587,-1.6315451333119178,-1.7499940395298381,72.18048994553298,75.53687870761723,-0.28313978589167377,-0.7652921325047259,-2.275440541800986,-3.4285379283196953,66.50278539966392,0.25,0.6059397521699807,0.6365000724792473,-0.32450866111690146,1.5975088060753961,0.15599570568117116,1.1170044392773235,-0.5907935602725303,46.05253251283698,-19.64413215353307,0.48050436679807507,8,-0.2049999237060547,-1.072500228881836,-2.901250123977661,-3.5425000190734863,-1.0200004577636719,1,-0.02451885836259482,-4.222337607290452,18.924999237060547,-2.1904813805631584,19.0049991607666,-2.5349047648619156,18.815000534057614,-0.02451885836259482
8444,2006-08-02,18.149999618530273,19.575000762939453,17.59000015258789,19.575000762939453,3734200.0,-0.04297392710257397,1.7859635315234283,-10.178623978201635,54.33961775260874,72.64653389372377,0.5654579220938345,0.08435548618181343,-1.3957716424918978,-2.5738068809723735,64.87406182840611,1.9850006103515625,0.6035933392224209,-0.19775047302245952,-1.126101882389566,0.7306009363446471,-0.661926177706011,0.266425231661092,1.0200004577636719,28.211551322556094,-37.42357498031333,0.4641757046835526,8,0.43250083923339844,0.022500991821289062,-1.9787495136260986,-2.619999408721924,-0.3599987030029297,2,0.015427035401126998,-1.6315451333119178,18.96500015258789,-4.222337607290452,18.924999237060547,-2.1904813805631584,19.0049991607666,0.015427035401126998
8445,2006-08-03,18.23500061035156,18.325000762939453,17.950000762939453,18.149999618530273,1350000.0,0.004683250336518174,1.8301748274397749,-0.059649770917572,55.10206970351511,70.46488488399218,0.4826107954166865,0.048298452935206626,-1.4054013616435164,-2.622011842904044,63.15732001151901,0.375,0.6022751074255233,-0.14224948883056854,-1.0122371475777356,0.7277381699165986,-0.5772433182041503,0.29274434054301324,1.3400001525878942,32.4937158406935,-32.873233700259846,0.4349938293735828,8,0.3474998474121129,0.01999950408935902,-1.975000143051144,-2.627500057220452,-0.4600009918212855,3,0.02111325560709254,1.7859635315234283,18.149999618530273,-1.6315451333119178,18.96500015258789,-4.222337607290452,18.924999237060547,0.02111325560709254
8446,2006-08-04,18.03499984741211,18.274999618530273,17.940000534057614,18.229999542236328,1706800.0,-0.01096796030957703,1.3508720268769239,-2.29408728823077,52.2887159590565,68.15987628521445,0.6892513765365642,0.29201805755918286,-1.137246938076654,-2.3868028446733263,61.33779239182018,0.3349990844726598,0.5601606932662015,-0.3605002403259263,-1.1819808546449444,0.4609803739930918,-0.7712405474854371,0.05024006683358451,1.5400009155273438,22.418113752892253,-46.2142377643799,0.41074030715950943,8,0.5475006103515625,0.29000091552734375,-1.734999418258667,-2.387499332427975,-0.2849998474121094,4,0.034654838108561625,1.8301748274397749,18.23500061035156,1.7859635315234283,18.149999618530273,-1.6315451333119178,18.96500015258789,0.034654838108561625
8447,2006-08-07,17.809999465942386,18.075000762939453,17.704999923706055,17.90999984741211,1069600.0,-0.012475762870716611,-1.3871063010293547,0.5128232716459773,47.42095618688068,64.83942330874568,0.8876727531844963,0.5275255327584567,-0.8533617195021463,-2.12978055949862,58.97129374994886,0.37000083923339844,0.494302872425731,-0.575000572204587,-1.4216721214917065,0.2716709770825325,-0.998336346848145,-0.15166479756102902,1.725301284790035,11.08308542613152,-58.96557545248383,0.4233357746435592,8,0.7725009918212855,0.605000495910641,-1.389999151229862,-1.9674992561340368,-0.004999160766605115,0,0.0460415339367235,1.3508720268769239,18.03499984741211,1.8301748274397749,18.23500061035156,1.7859635315234283,18.149999618530273,0.0460415339367235
8448,2006-08-08,17.78499984741211,18.0049991607666,17.704999923706055,17.75,914400.0,-0.0014036844065089538,-3.79998779296875,-0.34999713898797713,40.11193565123455,60.12693681506097,0.8210874318474737,0.553329027322512,-0.7693596503121256,-2.074415534583064,56.356817722860185,0.2999992370605469,0.4477343608062512,-0.5825001716613762,-1.4646537201366847,0.2996533768139322,-1.0235769458990305,-0.141423397423722,1.711394891357422,9.82365918717186,-54.566971026864806,0.44107677423765435,8,0.7975006103515625,0.6700000762939453,-1.1837499141693115,-1.8550000190734863,-0.0049991607666015625,1,0.027832490496502604,-1.3871063010293547,17.809999465942386,1.3508720268769239,18.03499984741211,1.8301748274397749,18.23500061035156,0.027832490496502604
8449,2006-08-09,17.729999542236328,17.979999542236328,17.690000534057614,17.850000381469727,951600.0,-0.003092510860143949,-1.9000066757583463,-3.428610354223433,33.73254359295325,55.43458026335895,0.7591803884726609,0.6121489358264576,-0.6499437934991725,-1.9903387421900653,53.552342802149944,0.2899990081787145,0.394985491464908,-0.6200004577636733,-1.5392737673827845,0.29927285185543795,-1.0796371125732307,-0.1603638029541159,1.7282673048095702,6.299054135641498,-52.76159403778425,0.4596366548095562,8,0.8525009155273438,0.8150005340576172,-0.9612491130828857,-1.6524991989135742,0.31999969482421875,2,0.012126348456790392,-3.79998779296875,17.78499984741211,-1.3871063010293547,17.809999465942386,1.3508720268769239,18.03499984741211,0.012126348456790392
8450,2006-08-10,17.649999618530273,17.709999084472656,17.545000076293945,17.674999237060547,945600.0,-0.004512122152935172,2.4736884373682413,0.20832869744893903,33.86774711413506,50.96620306508471,0.733702816256411,0.70713936518721,-0.5144788110145981,-1.8790372704620157,51.60521174097607,0.1849994659423828,0.2872403908521477,-0.6865003585815437,-1.6396675799801805,0.2666668628170932,-1.163083969280862,-0.20991674788222525,1.7709018946264656,14.383507956000313,-40.636635969194245,0.4765836106993177,8,0.9100008010864258,0.9100008010864258,-0.8500001430511475,-1.4650001525878906,0.0400009155273402,3,0.007932084987134269,-1.9000066757583463,17.729999542236328,-3.79998779296875,17.78499984741211,-1.3871063010293547,17.809999465942386,0.007932084987134269
8451,2006-08-11,17.504999160766598,17.68000030517578,17.325000762939453,17.604999542236328,1203000.0,-0.008215323563601884,1.8399746706034041,4.000076295109626,28.769829405990023,46.42376725687854,0.7191817962546629,0.8604187147300415,-0.3174560609185022,-1.7038195035356303,49.99768492741423,0.3549995422363281,0.14941206843028,-0.808750820159915,-1.8197218240288429,0.20222018370901296,-1.3142363220943807,-0.3032653182254492,1.840866294915628,23.99978637695265,-25.2758008987281,0.5054855019344647,8,0.9450016021728551,0.9450016021728551,-0.6799993515014613,-1.3199996948242152,0.07999992370605469,4,0.015424191414348698,2.4736884373682413,17.649999618530273,-1.9000066757583463,17.729999542236328,-3.79998779296875,17.78499984741211,0.015424191414348698
8452,2006-08-14,17.670000076293945,17.770000457763672,17.5,17.549999237060547,816800.0,0.009425931073287819,-1.454557276991235,-1.200003814682671,23.290643574202264,40.99156210450847,0.3994436723527066,0.7134904735557868,-0.4363102188343788,-1.839492434267278,48.19341873200833,0.2700004577636719,0.02974311464845769,-0.6319998741149888,-1.668123515431251,0.4041237672012734,-1.1500616947731217,-0.11393805345685593,1.5546134978237127,50.73531267969089,6.658987202619954,0.5180618206581319,8,0.7800006866455078,0.7800006866455078,-0.7300004959106445,-1.4350004196166992,-0.24500083923339844,0,0.004527443314127799,1.8399746706034041,17.504999160766598,2.4736884373682413,17.649999618530273,-1.9000066757583463,17.729999542236328,0.004527443314127799
8453,2006-08-15,17.799999237060547,17.875,17.670000076293945,17.790000915527344,801800.0,0.007357054906921512,1.5625014901175405,0.08331876341095128,25.36382338525874,37.772029397025136,0.09701219494926505,0.6013263630108767,-0.5135096407756627,-1.9391897503095556,46.082470096296,0.2049999237060547,-0.10186043631218666,-0.4937506675720229,-1.5437078133454634,0.5562064782014176,-1.0187292404587431,0.031227905314697324,1.3106375683864186,72.51898616223268,33.33086609020384,0.5249785728867201,8,0.02500152587890625,0.6500015258789062,-0.6987485885620117,-1.412498950958252,-0.3049983978271449,1,0.0002809588949206354,-1.454557276991235,17.670000076293945,1.8399746706034041,17.504999160766598,2.4736884373682413,17.649999618530273,0.0002809588949206354
8454,2006-08-16,17.770000457763672,17.93000030517578,17.729999542236328,17.899999618530273,939400.0,-0.0016853247518356929,1.1052652712944837,-13.002098435711561,26.93157885429477,34.641974858222866,0.07536491273405943,0.6201995747714619,-0.42997109485378715,-1.879554297895659,43.41345820931116,0.20000076293945312,-0.22780034875600563,-0.4964994430541978,-1.572110229391047,0.5791113432826513,-1.0343048362226241,0.04130595011422855,1.2334981851328415,73.55372421924753,34.72961433225425,0.5378053931684251,8,0.029999732971191406,0.6800003051757812,-0.5675005912780762,-1.3225007057189941,-0.12000083923339844,2,0.000562759067204599,1.5625014901175405,17.799999237060547,-1.454557276991235,17.670000076293945,1.8399746706034041,17.504999160766598,0.000562759067204599
8455,2006-08-17,17.700000762939453,17.78499984741211,17.569999694824222,17.729999542236328,712000.0,-0.003939206135115003,2.0714441416893226,0.2307613304576199,19.580490468157976,31.007727581456372,0.06872078793027825,0.6573509066435932,-0.3063023552628579,-1.7784273916702649,40.40874922416308,0.21500015258788707,-0.3769197012947032,-0.5242491722106948,-1.6199936594260151,0.5714953150046256,-1.072121415818355,0.0236230713969654,1.2027880071596364,61.98351797322774,26.93558019798325,0.5478722436076595,8,0.0,0.75,-0.43000030517578125,-1.1900005340576172,0.2999992370605469,3,0.019773924239253393,1.1052652712944837,17.770000457763672,1.5625014901175405,17.799999237060547,-1.454557276991235,17.670000076293945,0.019773924239253393
8456,2006-08-18,18.024999618530273,18.030000686645508,17.75,17.7549991607666,721000.0,0.018361516473564654,-1.0000136239782016,-9.000381485249237,31.17156631544337,29.202239817963335,-0.2881475733971115,0.31461630823235964,-0.5762952718015733,-2.0692948132898508,36.973140198471775,0.3299999237060547,-0.425224857062382,-0.17775030136108327,-1.2713032774157043,0.9158026746935377,-0.724526789388392,0.36902618666622544,0.7831218711392367,99.05640346489224,64.28915742551011,0.5467764880273105,8,-0.34749889373779297,0.4250011444091797,-0.6737496852874756,-1.5149993896484375,-0.11499977111816406,4,-0.018585247798189708,2.0714441416893226,17.700000762939453,1.1052652712944837,17.770000457763672,1.5625014901175405,17.799999237060547,-0.018585247798189708
8457,2006-08-21,18.07999992370605,18.20499992370605,18.030000686645508,18.05500030517578,588200.0,0.003051334609695866,-3.6667175300728942,0.09259102276097526,31.600832095473578,28.256561645101005,-0.336172761226468,0.23255349670809622,-0.5835430355675157,-2.092371427759442,33.50742353652974,0.1800003051757777,-0.48550879560264093,-0.09799995422363494,-1.1784064673084558,0.9824065588611859,-0.6382032107660471,0.44220330231877725,0.6391343223596557,80.31496772526958,45.034736044375585,0.5402032565424105,8,-0.31499958038329723,0.370000839233402,-0.7062499523162806,-1.5624995231628382,0.14500045776367543,0,-0.027378365117378456,-1.0000136239782016,18.024999618530273,2.0714441416893226,17.700000762939453,1.1052652712944837,17.770000457763672,-0.027378365117378456
8458,2006-08-22,18.34499931335449,18.440000534057614,18.1299991607666,18.13500022888184,1117400.0,0.014657045949484582,-1.8181786655569103,8.40009155413229,55.25605776131703,30.64806321936364,-0.5737147116224186,-0.0819329779943736,-0.8070421387001296,-2.321506356631719,29.681786811729648,0.3600006103515625,-0.5186765386407792,0.19574947357177308,-0.8307791511366105,1.2222780982801567,-0.3175148387824187,0.7090137859259649,0.2904869237236447,89.08032999291862,50.72046724387059,0.5132643123541923,8,-0.4624986648559535,0.10500144958496449,-0.8974993228912318,-1.814999103546139,-0.1949996948242152,1,-0.05014991064209062,-3.6667175300728942,18.07999992370605,-1.0000136239782016,18.024999618530273,2.0714441416893226,17.700000762939453,-0.05014991064209062
8459,2006-08-23,18.125,18.40999984741211,18.045000076293945,18.31999969482422,643000.0,-0.011992331512072463,-1.0563393902923888,-0.9285740236149269,47.236162602124814,32.13344271802917,-0.3260833436425976,0.0741346904085951,-0.5403121461096134,-2.0649610437232653,25.527947521100145,0.36499977111816406,-0.5232891754723674,0.01875019073486328,-0.9294329454871146,0.9669333269568412,-0.4553413773761257,0.49284175884585224,0.4318571086298135,63.793076988847616,23.67121867944001,0.4740915681109895,8,-0.24249935150146484,0.3250007629394531,-0.6012496948242188,-1.5949997901916504,-0.06999969482421875,2,-0.0347585743871226,-1.8181786655569103,18.34499931335449,-3.6667175300728942,18.07999992370605,-1.0000136239782016,18.024999618530273,-0.0347585743871226
8460,2006-08-24,18.26499938964844,18.26499938964844,18.125,18.125,438400.0,0.007724104256465747,-1.0000000000000508,-0.7179467115302033,55.95854819868885,35.15441147277349,-0.4131141761882411,-0.11508243563440956,-0.6261548901410414,-2.170821936544659,21.021150274537337,0.13999938964844105,-0.4981045914716873,0.1862496376037619,-0.7056132572830229,1.0781125324905467,-0.2596818098396305,0.6321810850471543,0.21794633823995113,74.6375349334787,30.94297249968139,0.44593144744339275,8,-0.29499912261963246,0.18500137329101207,-0.6849999427795446,-1.6799998283386266,-0.0550003051757848,3,-0.033670943973133305,-1.0563393902923888,18.125,-1.8181786655569103,18.34499931335449,-3.6667175300728942,18.07999992370605,-0.033670943973133305
8461,2006-08-25,18.100000381469727,18.30500030517578,18.07999992370605,18.200000762939453,360200.0,-0.009033616955510304,-2.2142613860845457,-0.7142915531334969,57.75405542137202,38.98367945579235,-0.17303482324166808,-0.022514316580959814,-0.4171489731548945,-1.9738141801246165,16.217932455472408,0.22500038146973012,-0.45243241313188065,0.06650056838989116,-0.7121358568841778,0.8451369936639601,-0.32281764424714154,0.45581878102692386,0.31346864852173084,17.073102652611354,-29.476482285389032,0.38931821263703403,8,-0.0950002670288086,0.35000038146972656,-0.3562507629394531,-1.3625006675720215,0.06500053405761719,4,-0.005524882837687928,-1.0000000000000508,18.26499938964844,-1.0563393902923888,18.125,-1.8181786655569103,18.34499931335449,-0.005524882837687928
8462,2006-08-28,18.424999237060547,18.440000534057614,18.125,18.149999618530273,563400.0,0.01795573749951651,1.0655622885516385,-2.7499856949398236,64.74656808197574,43.359539977649796,-0.42429339298830726,-0.40780069872351987,-0.6937794643023523,-2.2630726076846983,11.274350496035382,0.3400001525878871,-0.38927438977929896,0.4164994239807136,-0.268037348957364,1.1010361969187912,0.07423103751167304,0.7587678104497542,-1.0999984741210938,96.20220769312573,43.147845741557276,0.3422683864690392,8,-0.4199991226196289,0.02500152587890625,-0.6224994659423828,-1.6874995231628418,-0.039999008178707385,0,-0.027951121355411113,-2.2142613860845457,18.100000381469727,-1.0000000000000508,18.26499938964844,-1.0563393902923888,18.125,-0.027951121355411113
8463,2006-08-29,18.5,18.5,18.200000762939453,18.375,752800.0,0.004070597885756921,3.79998779296875,0.4545460850748029,67.5799607729744,47.876026857503085,-0.435337201327453,-0.547494624350275,-0.7109671653497109,-2.295785789645791,6.870144429250272,0.2999992370605469,-0.29019221440003307,0.5147501945495598,-0.054953993939509616,1.0844543830386293,0.2298981003050251,0.7996022887940946,-1.1526992416381852,100.0,39.33644099838925,0.28485209424453495,8,-0.4650001525878906,-0.049999237060546875,-0.6962504386901855,-1.762500286102295,-0.18499946594238637,1,-0.01486484424487966,1.0655622885516385,18.424999237060547,-2.2142613860845457,18.100000381469727,-1.0000000000000508,18.26499938964844,-0.01486484424487966
8464,2006-08-30,18.43000030517578,18.479999542236328,18.3700008392334,18.450000762939453,799000.0,-0.003783767287795614,1.7500357636736446,-0.160003662109375,67.88996845867467,53.243746634227165,-0.29264587475530135,-0.48005510141716456,-0.5848713131939078,-2.1809215054203825,7.094379033091672,0.12999916076660156,-0.1860719003020712,0.4307504653930678,-0.16897123904631428,1.03047216983245,0.13088961317337677,0.7306113176127589,-1.0365915771484389,83.33340902175753,16.121094155327796,0.2998608522196905,8,-0.30500030517578125,0.020000457763671875,-0.44875001907348633,-1.5149998664855957,-0.13000106811523438,2,-0.015192657732451265,3.79998779296875,18.5,1.0655622885516385,18.424999237060547,-2.2142613860845457,18.100000381469727,-0.015192657732451265
8465,2006-08-31,18.6200008392334,18.63999938964844,18.459999084472656,18.46500015258789,393000.0,0.010309307157431613,-1.1817845542082757,-7.749856952126645,75.05627763519067,58.11982566975465,-0.3781912194286363,-0.6743054937797304,-0.7202469617363221,-2.3263333505161157,7.487020821370471,0.2099990844726598,-0.08367425191844546,0.6015009880065918,-0.05235497583088744,1.255356951844071,0.2745730060878522,0.9284289699253314,-1.182328460327149,96.42882687729207,22.769312519119424,0.32692798191873984,8,-0.2850008010864258,-0.1700000762939453,-0.623751163482666,-1.6900010108947754,-0.47500038146972656,3,-0.030343743748234897,1.7500357636736446,18.43000030517578,3.79998779296875,18.5,1.0655622885516385,18.424999237060547,-0.030343743748234897
8466,2006-09-01,18.65999984741211,18.700000762939453,18.59000015258789,18.700000762939453,461400.0,0.002148174348866272,4.499904634751097,-0.25806927951762754,73.57150447638104,62.78323371207769,-0.35608949606462303,-0.7010220511949967,-0.7022569501243652,-2.3197011960242975,7.985960197517329,0.1100006103515625,0.020983268006901312,0.6102499961853027,-0.10388915391440534,1.3243891462850108,0.2531804211354505,0.967319571235155,-1.1501878478613285,93.04332826919122,15.80311719973929,0.3570695750498538,9,-0.28749942779541016,-0.20999908447265625,-0.554999828338623,-1.6574997901916504,-0.44000053405762074,4,-0.024115796710569737,-1.1817845542082757,18.6200008392334,1.7500357636736446,18.43000030517578,3.79998779296875,18.5,-0.024115796710569737
8467,2006-09-05,18.6299991607666,18.665000915527344,18.5049991607666,18.549999237060547,790600.0,-0.0016077538526705348,1.1333079026002923,-1.9999523173755485,70.75005745904195,64.50478923404714,-0.2680557779384749,-0.6392119462562285,-0.620351404275354,-2.2443671114273798,8.81252424964105,0.1600017547607422,0.15531044840846064,0.5392493247985826,-0.21021560519111304,1.2887142547882782,0.16451685980373298,0.9139817897934321,-1.0249720601447265,85.99967956542969,7.825090537459005,0.37473246499484814,9,-0.25749874114990234,-0.17999839782714844,-0.5174994468688965,-1.6274991035461426,-0.125,1,-0.024959649285358543,4.499904634751097,18.65999984741211,-1.1817845542082757,18.6200008392334,1.7500357636736446,18.43000030517578,-0.024959649285358543
8468,2006-09-06,18.280000686645508,18.565000534057614,18.25,18.549999237060547,824200.0,-0.018786821786775154,1.09999554953686,-3.3749850988245953,60.991412798178146,66.03315036694194,0.08018537849260099,-0.26375044979322126,-0.23014917149637526,-1.8488538489202924,9.34476338901258,0.37999916076660156,0.23946556388606766,0.16450080871582173,-0.5750788049537583,0.9040804223854018,-0.20528899811897006,0.5342906155506135,-0.5873756930382257,6.666807951511042,-69.11423128732471,0.3697898068347905,9,0.1099996566772461,0.1700000762939453,-0.13375043869018555,-1.2775006294250488,0.39999961853027344,2,0.0057439572369950564,1.1333079026002923,18.6299991607666,4.499904634751097,18.65999984741211,-1.1817845542082757,18.6200008392334,0.0057439572369950564
8469,2006-09-07,17.94499969482422,18.2450008392334,17.850000381469727,18.125,1407800.0,-0.01832609295611376,-1.135143773261988,0.6666713761947484,54.73886615479288,65.89763013984239,0.4324443282561248,0.09294924017322259,0.14005749455138528,-1.4721392366630255,9.953405376776045,0.43000030517578125,0.3150852726269271,-0.1812501907348647,-0.9032786307459482,0.5407782492762188,-0.5422644107404082,0.1797640292706788,-0.1717846396703635,11.176384790584434,-63.60910018010965,0.36101422000554223,9,0.3300008773803711,0.5050010681152344,0.38125038146972656,-0.9424996376037598,0.8999996185302699,3,0.020618603818651104,1.09999554953686,18.280000686645508,1.1333079026002923,18.6299991607666,4.499904634751097,18.65999984741211,0.020618603818651104
8470,2006-09-08,17.790000915527344,18.040000915527344,17.700000762939453,17.924999237060547,1328000.0,-0.008637435605060473,-1.1587405389040266,0.7499894036366719,45.13459273879223,64.49546761955574,0.57326361687198,0.2729696414255649,0.32370626440834016,-1.2775812208910509,10.32390614939532,0.3400001525878906,0.301296042209362,-0.3432490348815911,-1.0483527015744052,0.361854631811223,-0.6958008682279981,0.009302798464815965,0.9099998474121094,9.000015258789062,-60.1246548522052,0.3525518333464071,9,0.4099998474121094,0.22249984741210938,0.5874996185302734,-0.5850005149841309,1.0949993133544957,4,0.028667695069541477,-1.135143773261988,17.94499969482422,1.09999554953686,18.280000686645508,1.1333079026002923,18.6299991607666,0.028667695069541477
8471,2006-09-11,17.774999618530273,17.850000381469727,17.649999618530273,17.69499969482422,676800.0,-0.0008432431829712428,-1.3529490962537445,-0.5925993952923225,43.57893063022121,62.143507902694125,0.6004601869444279,0.3259473245382587,0.35971445605070684,-1.221428935367598,10.184151190944164,0.20000076293945312,0.3219969389531592,-0.3717503547668457,-1.0353231948518342,0.2918224853181428,-0.70353677480934,-0.039963934724351446,0.9050011444091801,12.315255199162648,-53.10565192999708,0.3317864200424939,9,0.40000057220458984,0.2375011444091797,0.6437506675720215,-0.5699992179870605,1.0400009155273402,0,0.020815800122306438,-1.1587405389040266,17.790000915527344,-1.135143773261988,17.94499969482422,1.09999554953686,18.280000686645508,0.020815800122306438
8472,2006-09-12,17.75,17.854999542236328,17.674999237060547,17.80500030517578,1355000.0,-0.0014064483300585406,1.3226028745816105,-0.6875044703526214,36.06556644776055,58.64190853322592,0.5807097523064471,0.3765537428879,0.4002219765389867,-1.1573211555564669,10.323817477777764,0.18000030517578125,0.31029311889984257,-0.4007499694824226,-1.0530918913861136,0.2515919524212684,-0.7269209304342681,-0.07457900853057708,0.8888007171630861,10.92899250402319,-49.37177970901437,0.32617096095184506,9,0.4250001907348633,0.2625007629394531,0.7037506103515625,-0.5449995994567871,1.0300006866455078,1,0.026478834555182518,-1.3529490962537445,17.774999618530273,-1.1587405389040266,17.790000915527344,-1.135143773261988,17.94499969482422,0.026478834555182518
8473,2006-09-13,17.80500030517578,17.829999923706055,17.645000457763672,17.690000534057614,982200.0,0.003098608742297504,1.2424312483382847,-2.0908933277847783,41.878169640004444,55.75170866448478,0.46573293297088725,0.33934574854440314,0.35395132733165724,-1.1737738122620947,10.836560734235274,0.1849994659423828,0.30791109370440495,-0.34599971771240234,-0.9977791319859755,0.30577969656117077,-0.6718894248491871,-0.020110010575617565,0.7942483680419912,26.66662428116844,-31.821251271674065,0.3258897071367865,9,0.36750030517578125,0.20750045776367188,0.6937499046325684,-0.5999999046325684,1.0349998474121094,2,0.03931473426525778,1.3226028745816105,17.75,-1.3529490962537445,17.774999618530273,-1.1587405389040266,17.790000915527344,0.03931473426525778
8474,2006-09-14,17.780000686645508,17.96500015258789,17.760000228881836,17.80500030517578,690400.0,-0.0014040785229869623,-5.307638134921799,-0.21738841988289842,36.92724201148928,51.51514915074018,0.4345291745523703,0.38486521210278823,0.38724770408447284,-1.1114176193045608,11.372207285066514,0.2049999237060547,0.25689655845931725,-0.3714993476867683,-1.0220623041895607,0.2790636088160241,-0.6967808259381663,-0.04621786943537032,0.7619930936450174,34.17723352680425,-21.3479581054144,0.32528147825139675,9,0.3924999237060547,0.2325000762939453,0.7387495040893555,-0.3875002861022949,1.1399993896484375,3,0.050618649256085835,1.2424312483382847,17.80500030517578,1.3226028745816105,17.75,-1.3529490962537445,17.774999618530273,0.050618649256085835
8475,2006-09-15,18.049999237060547,18.1299991607666,17.770000457763672,17.770000457763672,1434600.0,0.01518551968436288,-1.5714305177111716,-11.200122072175173,48.724458764717504,48.75436629388868,0.08400719925297295,0.15012931018433306,0.13272289591694886,-1.3430683511949972,11.275478916478459,0.3599987030029297,0.19424508978903532,-0.11900072097778391,-0.7364110400498305,0.49840959809426266,-0.4277058805138054,0.1897044385582376,0.43817494387836575,83.50512625895178,22.161105696877527,0.30870515953602246,9,0.10500144958496094,-0.03749847412109375,0.5137510299682617,-0.6399989128112793,1.095001220703125,4,0.0440443274181217,-5.307638134921799,17.780000686645508,1.2424312483382847,17.80500030517578,1.3226028745816105,17.75,0.0440443274181217
8476,2006-09-18,17.690000534057614,18.03499984741211,17.584999084472653,18.0049991607666,1089000.0,-0.019944527325174488,1.4000040690104356,-1.1250000000000127,31.578952400346807,44.40202128736699,0.3262503212441743,0.5098860273531933,0.5035252241008692,-0.947144397618839,12.141361275758475,0.4650001525878942,0.12231431799732206,-0.4622494697570829,-1.1133653970250492,0.18886645751088338,-0.7878074333910661,-0.13669150612309977,0.7475832234907855,19.266318327692822,-36.11233424083388,0.3255579636339823,9,0.38499927520751953,0.3225002288818395,0.8699998855590856,-0.28000020980834606,1.5049991607666051,0,0.06755227013835063,-1.5714305177111716,18.049999237060547,-5.307638134921799,17.780000686645508,1.2424312483382847,17.80500030517578,0.06755227013835063
8477,2006-09-19,17.584999084472653,17.75,17.514999389648438,17.635000228881836,506000.0,-0.005935638576313629,-1.473683682176379,0.15873448380261318,27.40735926576879,40.670459783765956,0.29885790909828813,0.6070242824956402,0.6070496355139667,-0.8086191242603995,12.679803018816143,0.2350006103515625,0.0053228764133486095,-0.5425008773803732,-1.2410819966426416,0.15608024188189518,-0.8917914370115092,-0.19321031774923725,0.7843778992296855,11.382068435073561,-36.767990498042536,0.34929055963113465,9,0.29500102996826527,0.5150012969970739,0.8650016784668004,-0.12749862670898082,1.9150009155273473,1,0.06994606275931159,1.4000040690104356,17.690000534057614,-1.5714305177111716,18.049999237060547,-5.307638134921799,17.780000686645508,0.06994606275931159
8478,2006-09-20,17.424999237060547,17.625,17.399999618530273,17.579999923706055,722400.0,-0.009098655430319846,-1.1951264898259195,3.0999427808504376,26.241085503414297,37.50403971139056,0.3629940938964893,0.7321012920968926,0.7599754256730726,-0.6177612350631527,12.751988690309176,0.22500038146972656,-0.12096798332105507,-0.6565007209777818,-1.4134969038663776,0.10049546191081404,-1.034998812422078,-0.27800262953348565,0.8589399872364005,3.4246074256002927,-38.61127587159969,0.3784980914442972,9,0.3400001525878906,0.6250009536743164,1.0250015258789062,0.09000110626220703,2.0400009155273438,2,0.07776192303659113,-1.473683682176379,17.584999084472653,1.4000040690104356,17.690000534057614,-1.5714305177111716,18.049999237060547,0.07776192303659113
8479,2006-09-21,17.495000839233402,17.545000076293945,17.325000762939453,17.424999237060547,1008600.0,0.004017308765441596,1.5882260543706312,-0.45162123915587105,21.80449618243263,34.911806760683945,0.24858913652045445,0.6455810210888053,0.6853404347428871,-0.6525918480608084,13.171430905532915,0.2199993133544922,-0.24438833810902594,-0.5549991607665987,-1.3555515115177244,0.2455531899845269,-0.9552753361421615,-0.1547229853910359,0.682865632371545,21.11806393066285,-13.45760408925905,0.4002761753755633,9,0.23249912261962535,0.5174999237060511,0.6424999237060511,0.0699996948242152,1.7950000762939418,3,0.07687906538068079,-1.1951264898259195,17.424999237060547,-1.473683682176379,17.584999084472653,1.4000040690104356,17.690000534057614,0.07687906538068079
8480,2006-09-22,17.649999618530273,17.690000534057614,17.430000305175778,17.495000839233402,1277000.0,0.008859603993232046,1.2127621583014758,2.21421759625062,26.066330575359743,32.96596231014378,0.08006210059136976,0.4660397307524704,0.5325718980639493,-0.7721991382080731,13.41532382390641,0.26000022888183594,-0.3270482523357039,-0.3692503929138198,-1.1821805895152302,0.44367980368759063,-0.7757154912145232,0.03721470538688365,0.408465653861505,45.774545728070834,17.826517968599667,0.40646509830070465,9,0.0775003433227539,0.3625011444091797,0.47500085830688477,-0.08499908447265625,1.760000228881836,4,0.07195470171174012,1.5882260543706312,17.495000839233402,-1.1951264898259195,17.424999237060547,-1.473683682176379,17.584999084472653,0.07195470171174012
8481,2006-09-25,18.0,18.075000762939453,17.6200008392334,17.649999618530273,958000.0,0.01983005037021468,-1.2195229743623144,2.2580847607797327,37.03704575834426,33.07390445576419,-0.2622432292007524,0.11400873165771941,0.18762529212584056,-1.0896826518567124,13.586223253290441,0.4549999237060547,-0.36440553403212306,-0.014249992370604758,-0.8263186417193928,0.7978186569781833,-0.4202843170449988,0.3917843323037893,-0.6749992370605469,89.99989827473959,66.52837760025605,0.40603432467439465,9,-0.27250003814697266,0.012500762939453125,0.07500076293945312,-0.4349994659423828,1.2900009155273438,0,0.06361113654242612,1.2127621583014758,17.649999618530273,1.5882260543706312,17.495000839233402,-1.1951264898259195,17.424999237060547,0.06361113654242612
8482,2006-09-26,17.90999984741211,17.975000381469727,17.825000762939453,17.899999618530273,526600.0,-0.005000008477105022,1.1428318415280445,0.028572051378466603,41.47463534044414,33.02906731136861,-0.16445445669453562,0.1722811211204487,0.283510642522387,-0.9687959061014517,13.385264251102925,0.17499923706054688,-0.36368954062140446,-0.0785001754760728,-0.8680777461602354,0.7110773952080898,-0.4732889608181523,0.3162886098660067,-0.5699990844726557,77.9998779296875,50.23797370098812,0.39478878534208056,9,-0.18249988555908203,0.10250091552734375,0.15375089645385742,-0.27249956130981445,1.7150001525878906,1,0.07174761911557392,-1.2195229743623144,18.0,1.2127621583014758,17.649999618530273,1.5882260543706312,17.495000839233402,0.07174761911557392
8483,2006-09-27,18.225000381469727,18.26000022888184,17.8799991607666,17.90999984741211,626200.0,0.01758796966729914,-1.026662055145002,31.49933244325768,56.511645030823644,35.20511209129465,-0.4622200382989732,-0.17326123128737692,-0.023757278018649686,-1.2563530603754032,13.293100638397343,0.3800010681152379,-0.34909607368485496,0.25025033950805664,-0.5108879312306627,1.011388610246776,-0.13031879586130302,0.6308194748774163,-0.8702996185302716,96.2566986734226,63.65405290112096,0.3805691353693589,9,-0.43249988555908203,-0.21249961853027344,-0.11749982833862305,-0.5824999809265137,0.9599990844726598,2,0.06995882534118514,1.1428318415280445,17.90999984741211,-1.2195229743623144,18.0,1.2127621583014758,17.649999618530273,0.06995882534118514
8484,2006-09-28,18.149999618530273,18.334999084472656,18.125,18.280000686645508,699400.0,-0.004115268113558446,-1.3333192048488958,-0.41270110383830555,58.695614115106096,36.31301824133782,-0.3679045969593169,-0.12681483358686307,0.0469807280765977,-1.1530285748512483,13.26493185179049,0.20999908447265625,-0.31449381312759783,0.18924961090088033,-0.5465083673021489,0.9250075891039096,-0.17862937820063607,0.5571286000023967,-0.7590868769531234,79.5580424886192,42.15347467383607,0.36787898910151523,9,-0.31999969482421875,-0.1374988555908203,0.016251087188720703,-0.4499993324279785,0.9500007629394531,3,0.07245182158103547,-1.026662055145002,18.225000381469727,1.1428318415280445,17.90999984741211,-1.2195229743623144,18.0,0.07245182158103547
8485,2006-09-29,18.05500030517578,18.229999542236328,18.024999618530273,18.174999237060547,555200.0,-0.005234122057914625,-1.2777730682829653,0.9230611226855248,56.511645030823644,39.08331742250191,-0.3041007183709752,-0.08043837050314195,0.1291107883584246,-1.029012371635524,12.66257187079009,0.2049999237060547,-0.3015635830314629,0.12250032424926616,-0.5470909479801271,0.7920915964786595,-0.21229531186542872,0.45729596036396103,-0.6074423830248996,60.83923545809825,19.424075739257525,0.33479563611469604,9,-0.22500038146972656,-0.042499542236328125,0.11125040054321289,-0.22749996185302734,1.1949996948242188,4,0.06840213732909928,-1.3333192048488958,18.149999618530273,-1.026662055145002,18.225000381469727,1.1428318415280445,17.90999984741211,0.06840213732909928
8486,2006-10-02,18.209999084472656,18.270000457763672,18.049999237060547,18.05500030517578,785800.0,0.008584811779396295,-1.6666666666666667,-1.2916679912261182,60.08770462180938,42.71446690650643,-0.4219535960613179,-0.28551726388237597,-0.03432006295562573,-1.1561136094080666,11.90557943002471,0.220001220703125,-0.2711133074424197,0.2999991416931138,-0.29246207687645764,0.8924603602626853,0.0037685324083263083,0.5962297509779013,-0.7091946925824679,75.49011541367162,28.970358876717306,0.29623060928478606,10,-0.37999916076660156,-0.19749832153320312,1.430511474609375e-06,-0.38249874114990234,1.1300010681152344,0,0.06589790352942271,-1.2777730682829653,18.05500030517578,-1.3333192048488958,18.149999618530273,-1.026662055145002,18.225000381469727,0.06589790352942271
8487,2006-10-03,18.165000915527344,18.274999618530273,18.100000381469727,18.2450008392334,740600.0,-0.0024710692590688144,1.5000340604095423,-0.5161326048434731,57.92954058877501,46.23540636043539,-0.31964402136924264,-0.2921188591299355,-0.0023192773279632206,-1.0808810958702182,11.466719134948983,0.17499923706054688,-0.2884665940327622,0.2782508850097649,-0.2250256127032948,0.7815273827228246,0.02661263615323506,0.5298891338662948,-0.614144842082208,62.63775880210102,13.044635212394645,0.2516382488565298,10,-0.33500099182128906,-0.15250015258789062,0.0624995231628418,-0.33750057220458984,1.2749996185302699,1,0.06193228424438768,-1.6666666666666667,18.209999084472656,-1.2777730682829653,18.05500030517578,-1.3333192048488958,18.149999618530273,0.06193228424438768
8488,2006-10-04,18.38500022888184,18.44499969482422,18.100000381469727,18.100000381469727,894800.0,0.012111164451769518,-1.4210491092342492,-3.562501490117585,62.271814220098356,50.731775031287135,-0.4348785874491128,-0.5310771414693498,-0.24414960128908803,-1.269778357230411,12.145509262976493,0.3449993133544922,-0.22962137193459853,0.49300022125244425,-0.029376995526373406,1.015377438031262,0.23181161286303364,0.7541888296418549,-0.7870955747750514,85.71441546587066,32.75970490724397,0.26118860838940894,10,-0.4475002288818395,-0.37249946594238637,-0.15749979019165394,-0.5349998474121129,1.2099990844726491,2,0.06744627444552265,1.5000340604095423,18.165000915527344,-1.6666666666666667,18.209999084472656,-1.2777730682829653,18.05500030517578,0.06744627444552265
8489,2006-10-05,18.315000534057614,18.364999771118164,18.239999771118164,18.274999618530273,771000.0,-0.0038074350803792845,-1.2727146622277707,0.14035416471468642,55.8499247585916,54.04106327386845,-0.2641028991219656,-0.45527903777013634,-0.19933990987635397,-1.1677300430808373,12.602261555440226,0.14500045776367543,-0.1479852340786536,0.4045004844665492,-0.1509406851615438,0.9599416540946422,0.12677989965250092,0.6822210692805974,-0.6493282766934314,69.04782448762636,19.13311082366984,0.27772058481404654,10,-0.28250026702880504,-0.3024997711181605,-0.07250022888183238,-0.4650001525878871,1.5049991607666051,3,0.04750198779776005,-1.4210491092342492,18.38500022888184,1.5000340604095423,18.165000915527344,-1.6666666666666667,18.209999084472656,0.04750198779776005
8490,2006-10-06,18.299999237060547,18.395000457763672,18.21500015258789,18.229999542236328,876400.0,-0.0008190716112277396,-2.600061036087587,1.7499523173757037,65.88538225947298,57.24643399621609,-0.16450198102618785,-0.42173340373905077,-0.2047418469281297,-1.1183662634942237,12.715917678175964,0.18000030517578125,-0.04161375201246287,0.36399927139282084,-0.21449794739513095,0.9424964901807726,0.07475066199884495,0.6532478807867967,-0.5719807846995622,63.29106589278298,9.107120294215562,0.2892486093939754,10,-0.16499900817871094,-0.28749847412109375,-0.012498855590820312,-0.4499988555908203,1.6100006103515625,4,0.043715911353102266,-1.2727146622277707,18.315000534057614,-1.4210491092342492,18.38500022888184,1.5000340604095423,18.165000915527344,0.043715911353102266
8491,2006-10-09,18.145000457763672,18.295000076293945,18.09000015258789,18.274999618530273,607600.0,-0.008469879003217495,1.411762725936564,-1.8571389645776566,64.21325153991987,59.772946907268945,0.01478270497804246,-0.25043368796654164,-0.07849323226157878,-0.9255656700572672,12.517570600771997,0.20999908447265625,0.07185642780501666,0.19050045013427663,-0.38997947210011574,0.770980372368669,-0.09973951098292133,0.4807404112514746,-0.3596235060056294,15.493063689408023,-42.28309815417741,0.2902399611171968,10,0.01749897003173828,-0.13249969482421875,0.24749994277954102,-0.2950000762939453,1.75,0,0.060898292331733384,-2.600061036087587,18.299999237060547,-1.2727146622277707,18.315000534057614,-1.4210491092342492,18.38500022888184,0.060898292331733384
8492,2006-10-10,18.21999931335449,18.2450008392334,18.104999542236328,18.145000457763672,450200.0,0.004133306899902989,1.2399865724705128,-0.5769179981512997,71.08757529488057,61.39249471438639,-0.01298371068394033,-0.30400234565694007,-0.17938449411385804,-0.9615436527111676,12.326792158499552,0.1400012969970703,0.17651224226252538,0.24199934005736878,-0.34166785531834876,0.8256665354330863,-0.049834257630489986,0.5338329377452276,-0.38185254215115094,36.6195291260561,-26.873776600331126,0.2918335976878585,10,0.015000343322757459,-0.2249984741210902,0.19125127792358754,-0.3074989318847621,1.4850006103515625,1,0.061470959464443586,1.411762725936564,18.145000457763672,-2.600061036087587,18.299999237060547,-1.2727146622277707,18.315000534057614,0.061470959464443586
8493,2006-10-11,18.5049991607666,18.545000076293945,18.20499992370605,18.21500015258789,686200.0,0.015642143696636746,-1.19355315051465,3.8667124437325398,74.04764024043541,63.09827539497853,-0.2839491601302164,-0.5627222224001045,-0.48878841634614645,-1.2050700315136638,12.356820169331042,0.3400001525878942,0.24445269208270304,0.4919992446899428,-0.1306385167870836,1.1146370061669693,0.18068036395142784,0.8033181254284578,-0.6183041556735951,91.2085885198553,21.431633588052378,0.3113188807385133,10,-0.2199993133544922,-0.5599985122680664,-0.09374856948852539,-0.5849990844726562,1.3000011444091797,2,0.05052696112915034,1.2399865724705128,18.21999931335449,1.411762725936564,18.145000457763672,-2.600061036087587,18.299999237060547,0.05052696112915034
8494,2006-10-12,18.68000030517578,18.70499992370605,18.434999465942386,18.51000022888184,620200.0,0.009456965811714735,1.4545572769912496,0.5862091645126585,74.29250311968892,65.07392629374134,-0.4200345898597,-0.7028774166693594,-0.6603893432321044,-1.3386759207434764,13.048185766278278,0.27000045776366477,0.3125671281448241,0.6220004081726067,-0.057251560742500374,1.3012523770877138,0.28237442371505495,0.9616263926301585,-0.7274747929626812,95.93501986434615,22.166778863780905,0.3396259844575535,10,-0.30250072479248047,-0.6649999618530273,-0.25999975204467773,-0.7574996948242188,0.9949989318847656,3,0.04898281548342287,-1.19355315051465,18.5049991607666,1.2399865724705128,18.21999931335449,1.411762725936564,18.145000457763672,0.04898281548342287
8495,2006-10-13,18.84499931335449,18.88999938964844,18.655000686645508,18.65999984741211,663800.0,0.008832923205734033,-1.4102704553235559,1.0882316642170355,71.83465665183157,66.37914318596603,-0.5153858181532165,-0.8487806411016585,-0.8227409811448716,-1.4567484974307696,14.516067356680324,0.23499870300293324,0.32486763368751426,0.7472494125366183,-0.01767551556780944,1.512174340641046,0.3647869484844044,1.129711876588832,-0.8021768717622351,94.37498509882373,21.72388084925558,0.3824624640522139,10,-0.3549995422363246,-0.7374992370605433,-0.48249864578246715,-0.74999904632568,0.9200000762939524,4,0.05173788362936138,1.4545572769912496,18.68000030517578,-1.19355315051465,18.5049991607666,1.2399865724705128,18.21999931335449,0.05173788362936138
8496,2006-10-16,18.88500022888184,18.9950008392334,18.86000061035156,18.8700008392334,843200.0,0.0021226275927219707,-6.714332425066757,0.08107801593931535,75.86212828132884,68.37165292958312,-0.5024014242216737,-0.837609557519837,-0.8531275204176545,-1.4523073983925272,15.5750909592716,0.1500015258789098,0.34140485159817757,0.727500343322756,-0.08831381394345428,1.5433145005889664,0.3195932646896509,1.1354074219558612,-0.723573014561719,87.64039887102311,15.018737237402405,0.40790707863310527,10,-0.34249973297119496,-0.7249994277954137,-0.7787494659423864,-0.712499618530277,0.8249988555908168,0,0.054275859470876986,-1.4102704553235559,18.84499931335449,1.4545572769912496,18.68000030517578,-1.19355315051465,18.5049991607666,0.054275859470876986
8497,2006-10-17,18.815000534057614,18.979999542236328,18.799999237060547,18.834999084472656,353800.0,-0.0037066292812203416,-6.199847415601755,-1.333290946083339,67.98785806496603,69.00676891234619,-0.3693433685560805,-0.706983925204181,-0.7668750797524204,-1.3418133368843819,16.387325236170156,0.18000030517578125,0.3720675824653732,0.5960005760192821,-0.2235346283770241,1.4155357804155884,0.1862329738211308,1.0057681782174335,-0.5202015397513691,77.21517764879681,7.269935520117272,0.4097676021981531,10,-0.2725000381469691,-0.6549997329711879,-0.7212500572204554,-0.5600004196166957,0.7849998474121129,1,0.05740100414831861,-6.714332425066757,18.88500022888184,-1.4102704553235559,18.84499931335449,1.4545572769912496,18.68000030517578,0.05740100414831861
8498,2006-10-18,18.780000686645508,18.924999237060547,18.73500061035156,18.825000762939453,526000.0,-0.0018602097485329594,-1.8147896975090527,2.2501669051021276,69.68759909305253,70.54428828284185,-0.3044349015592509,-0.5958135333330006,-0.7148881556430524,-1.2665107262396802,16.807264709162872,0.18999862670898793,0.38268187761260464,0.4932506561279304,-0.2721544302329768,1.2586557424888376,0.1105481129474768,0.875953199308384,-0.37316939715091735,61.60720976015125,-6.827872086700054,0.38270254318045427,10,-0.23750019073486328,-0.619999885559082,-0.6862502098083496,-0.4549999237060547,0.9949989318847656,2,0.049254483665611026,-6.199847415601755,18.815000534057614,-6.714332425066757,18.88500022888184,-1.4102704553235559,18.84499931335449,0.049254483665611026
8499,2006-10-19,18.84000015258789,18.86000061035156,18.709999084472656,18.725000381469727,452800.0,0.00319485962452859,-1.0689528169106228,-2.5555461365659307,75.07995046970878,71.56590697286805,-0.31528736793780965,-0.5795988766365312,-0.7550800136302342,-1.283054291924799,16.99901512130662,0.1500015258789027,0.4076181750742478,0.4860001564025893,-0.22059006245867607,1.1925903752638547,0.13270504697195662,0.839295265833222,-0.33906173513508975,54.41158321085169,-14.365335228981735,0.3532951094306328,10,-0.2974996566772461,-0.6799993515014648,-0.7474994659423828,-0.4250001907348633,0.5750007629394531,3,0.05122081447835525,-1.8147896975090527,18.780000686645508,-6.199847415601755,18.815000534057614,-6.714332425066757,18.88500022888184,0.05122081447835525
8500,2006-10-20,18.920000076293945,18.94499969482422,18.7450008392334,18.815000534057614,743000.0,0.0042462804170979584,1.5806507186454026,0.9130413149122097,73.82560129648832,72.633945834709,-0.33312278014970076,-0.5898152945311068,-0.8113553020823332,-1.3233224193581279,17.847590110257066,0.1999988555908203,0.40568926088391066,0.502500057220459,-0.16487906700757549,1.1698791814484935,0.16881049510644175,0.8361896193344762,-0.34001167135624755,73.68410485668204,5.518571363011716,0.3336895621140176,10,-0.36999988555908203,-0.7599992752075195,-0.8274993896484375,-0.4699993133544922,0.5599994659423828,4,0.0399048180614221,-1.0689528169106228,18.84000015258789,-1.8147896975090527,18.780000686645508,-6.199847415601755,18.815000534057614,0.0399048180614221
8501,2006-10-23,19.145000457763672,19.165000915527344,18.815000534057614,18.850000381469727,716400.0,0.011892197704145069,1.0895483297938573,2.8095367847410495,79.34133583078233,73.55103033869808,-0.448522696997081,-0.7637971537487829,-1.004852860305654,-1.5083163190916906,19.609395537315695,0.3500003814697301,0.43851972411055584,0.670250415802002,-0.04131199753733483,1.3818128291413387,0.31446920913233356,1.0260316224716703,-0.4986100633386634,95.60431268654213,25.63496952420968,0.35578120666966817,10,-0.46000003814697266,-0.8999996185302734,-1.0612497329711914,-0.6949996948242188,0.7049999237060547,0,0.03238437801307792,1.5806507186454026,18.920000076293945,-1.0689528169106228,18.84000015258789,-1.8147896975090527,18.780000686645508,0.03238437801307792
8502,2006-10-24,19.19499969482422,19.2450008392334,19.01499938964844,19.1200008392334,758200.0,0.002611608036826807,1.628570805767744,0.2542333430317137,77.00001653037553,73.87907214869142,-0.3862968863169165,-0.7511007405723262,-1.027438045141082,-1.5220031526227515,21.528826070588224,0.23000144958495738,0.4566800702442393,0.6559996604919434,-0.07270223122042196,1.3847015522043087,0.2916487146357589,1.0203506063481278,-0.45525940660078845,90.65402235333964,21.739589353111526,0.3643509458561828,10,-0.3549995422363281,-0.909998893737793,-1.1512494087219238,-0.7449989318847656,0.4150009155273402,1,0.026829872249870546,1.0895483297938573,19.145000457763672,1.5806507186454026,18.920000076293945,-1.0689528169106228,18.84000015258789,0.026829872249870546
8503,2006-10-25,19.5,19.5,19.239999771118164,19.25,876000.0,0.01588957072283903,1.0800018310546875,3.333384196739656,84.14986604576104,74.97433469603277,-0.5982230207099697,-1.0073300088086086,-1.3051058522150818,-1.786473110519843,22.915902680325967,0.30500030517578125,0.5028755272874008,0.8972499847412116,0.06805575648387574,1.7264442129985476,0.4826528706125437,1.3118470988698796,-0.6849994659423864,100.0,29.817630407052377,0.41459711412866856,10,-0.4224996566772461,-1.0874996185302734,-1.5099997520446777,-1.0499992370605469,0.13999938964844105,2,0.005128224690755134,1.628570805767744,19.19499969482422,1.0895483297938573,19.145000457763672,1.5806507186454026,18.920000076293945,0.005128224690755134
8504,2006-10-26,19.46500015258789,19.520000457763672,19.334999084472656,19.51499938964844,1036600.0,-0.0017948639698517344,5.166571301417763,-0.1999969482422017,83.19096121827044,76.23614631452598,-0.4918880584766079,-0.9157113671383073,-1.241649572804704,-1.7107349661437254,24.19358318881666,0.18500137329101562,0.5354066809001665,0.7965001106262193,-0.08821877201572548,1.681218993268164,0.3541406693052487,1.2388595519471899,-0.5129997253417997,92.90318293574323,20.946545584663014,0.4423594413209721,10,-0.35000038146972656,-1.0424995422363281,-1.5575003623962402,-1.0149993896484375,0.4050006866455078,3,0.01592599350178614,1.0800018310546875,19.5,1.628570805767744,19.19499969482422,1.0895483297938573,19.145000457763672,0.01592599350178614
8505,2006-10-27,19.290000915527344,19.459999084472656,19.270000457763672,19.459999084472656,792600.0,-0.00899045649569541,1.2353020375190737,3.400015259021655,82.25357561169542,76.94630712901116,-0.27616921234347913,-0.6782176005325908,-1.037384055547875,-1.4956812984795427,25.777223394137984,0.19499969482421875,0.5344374332310728,0.5597508430480964,-0.31703463928205977,1.4365363253782526,0.12135810188301832,0.9981435842131745,-0.22440048217773523,67.37594792531867,-11.238688709367608,0.4383927411650775,10,-0.1750011444091797,-0.8150005340576172,-1.4200005531311035,-0.8400001525878906,0.5649986267089844,4,0.006480041164714567,5.166571301417763,19.46500015258789,1.0800018310546875,19.5,1.628570805767744,19.19499969482422,0.006480041164714567
8506,2006-10-30,19.40999984741211,19.4950008392334,19.200000762939453,19.225000381469727,1158000.0,0.006220784146680591,-1.510652803817965,-1.0882438739789966,82.69236210743406,78.58014091150761,-0.35075046855299874,-0.7417351233657712,-1.1365961893284933,-1.5762777522128815,27.204287484045608,0.2950000762939453,0.5252527400482663,0.619749736785888,-0.2712549343655617,1.5107544079373376,0.17424740121016313,1.0652520723616128,-0.2535194091796882,78.21774699168307,-5.4731558908486875,0.44550233557572466,10,-0.2950000762939453,-0.8399991989135742,-1.5399994850158691,-0.9599990844726562,0.3449993133544922,0,0.0036063727653017352,1.2353020375190737,19.290000915527344,5.166571301417763,19.46500015258789,1.0800018310546875,19.5,0.0036063727653017352
8507,2006-10-31,19.290000915527344,19.489999771118164,19.2450008392334,19.489999771118164,803000.0,-0.006182325235863706,1.450003337879207,-1.0810780159392945,73.71610992341769,79.02775322599263,-0.1746536505992502,-0.5619437512841756,-0.9985493741638791,-1.4216449057497016,28.693841315163077,0.24499893188476562,0.5143940616907585,0.44350080490112376,-0.42301154506919403,1.3100131548714415,0.010244629915966641,0.8767569798862809,-0.09000015258789062,28.125074505877024,-52.35880686315721,0.43325617498515867,10,-0.1750011444091797,-0.6175003051757812,-1.4200005531311035,-0.8400001525878906,0.34499931335449574,1,0.029030556732198676,-1.510652803817965,19.40999984741211,1.2353020375190737,19.290000915527344,5.166571301417763,19.46500015258789,0.029030556732198676
8508,2006-11-01,19.625,19.68000030517578,19.38500022888184,19.5,1568600.0,0.017366462860196163,1.5106324264657838,-0.6250035762991503,76.03312385716377,79.13366138015428,-0.4215107310709634,-0.8424762025173749,-1.3197787778846681,-1.7248199446875319,29.930053395703844,0.3899993896484375,0.5024045541526228,0.7164999008178725,-0.1876085364813065,1.6206083381170515,0.264445682168283,1.168554119467462,-0.4249992370605469,88.54159216078963,9.598583237821757,0.4520542186495889,11,-0.41249942779541016,-0.8450002670288086,-1.7549996376037598,-1.1749992370605469,-0.020000457763671875,2,-0.0007643001094747026,1.450003337879207,19.290000915527344,-1.510652803817965,19.40999984741211,1.2353020375190737,19.290000915527344,-0.0007643001094747026
8509,2006-11-02,19.184999465942386,19.549999237060547,19.15999984741211,19.549999237060547,1005600.0,-0.02242040937873191,1.1369842970240116,-2.919998168945284,58.13398919471431,77.39014892440161,0.08110333681363713,-0.3520030221014707,-0.8637451862293872,-1.251797923328155,30.831354787055652,0.4650001525878906,0.5113116186467792,0.2329994201660206,-0.6338244949730338,1.099823335305075,-0.20041253740350484,0.666411377735546,0.4950008392333949,4.807614715916026,-69.20153315297398,0.43341195756952694,11,0.06250095367431285,-0.332499504089359,-1.2824988365173375,-0.7349987030029332,0.5300006866455043,3,0.023716441822882572,1.5106324264657838,19.625,1.450003337879207,19.290000915527344,-1.510652803817965,19.40999984741211,0.023716441822882572
8510,2006-11-03,19.100000381469727,19.23500061035156,19.0,19.184999465942386,1172000.0,-0.004430497098712571,1.5405282800998592,0.2328743500640258,55.03514533408606,74.68946109143538,0.21715698080300072,-0.2150210945351958,-0.7678834633085998,-1.1315413102049092,31.440331049364552,0.23500061035155895,0.5211677765791691,0.10800027847290039,-0.7042573326679609,0.9202578896137616,-0.29812852709752846,0.5141290840433292,0.5799999237060547,14.705931851585904,-55.20042722711112,0.40612880557043013,11,0.23999977111816406,-0.24750041961669922,-1.1787500381469727,-0.6499996185302734,0.6599998474121129,4,0.04031415928717497,1.1369842970240116,19.184999465942386,1.5106324264657838,19.625,1.450003337879207,19.290000915527344,0.04031415928717497
8511,2006-11-06,19.25,19.34000015258789,19.11000061035156,19.149999618530273,860800.0,0.007853383012274673,-1.5555732163481812,-1.1764877479579439,59.81942572731314,72.78050655776175,0.09344456352630104,-0.29301538674016925,-0.8997342456376103,-1.2496837059738475,32.72323202013535,0.23999977111816406,0.5234929480244865,0.2027499198913567,-0.5113156640018701,0.9168155037845835,-0.15428287205525493,0.5597827118379683,0.40280029296874886,36.7646893828047,-30.886295931301966,0.3570327919466133,11,0.09000015258789062,-0.38500022888183594,-1.328749656677246,-0.7999992370605469,0.639999389648441,0,0.03142854764864045,1.5405282800998592,19.100000381469727,1.1369842970240116,19.184999465942386,1.5106324264657838,19.625,0.03142854764864045
8512,2006-11-07,19.34000015258789,19.395000457763672,19.19499969482422,19.19499969482422,406200.0,0.004675332601968396,-1.7586225040119965,1.4499990463293215,62.33481860400242,70.35661239756637,0.029251909028914724,-0.31073734361672933,-0.9806428501645499,-1.3071395436280184,34.12789638295186,0.20000076293945312,0.5295344681877658,0.2367500305175767,-0.37206496269737954,0.845565023732533,-0.06765746608990142,0.5411575271250548,0.2866881286621066,50.0,-17.654757698063108,0.304407496607478,11,0.0,-0.4549999237060547,-1.4187498092651367,-0.8899993896484375,0.7049999237060547,1,0.021458066437666456,-1.5555732163481812,19.25,1.5405282800998592,19.100000381469727,1.1369842970240116,19.184999465942386,0.021458066437666456
8513,2006-11-08,19.440000534057614,19.5,19.184999465942386,19.2549991607666,588600.0,0.00517065050055554,1.065575205743279,1.275867512035965,62.98704569305825,68.11173289476501,-0.08957410820424627,-0.35531539508300725,-1.0726200910554446,-1.369931426815949,34.804006469554,0.31500053405761363,0.5061941694615726,0.29000034332274893,-0.26675714989288224,0.8467578365383801,0.011621596714935123,0.5683790899305627,0.16162021594238496,80.0002080746843,10.229499697460597,0.27837874660781475,11,-0.10000038146972301,-0.5550003051757777,-1.5187501907348597,-0.9899997711181605,0.6800003051757848,2,0.010030848223620215,-1.7586225040119965,19.34000015258789,-1.5555732163481812,19.25,1.5405282800998592,19.100000381469727,0.010030848223620215
8514,2006-11-09,19.59499931335449,19.614999771118164,19.334999084472656,19.440000534057614,576600.0,0.007973188016395794,1.8718064087013313,0.8378250201043524,64.15095999436986,66.10033115950661,-0.2505402372590595,-0.4619335750852649,-1.2153725659988055,-1.4874805226617518,35.20537827562432,0.2800006866455078,0.4942819509428844,0.3992491722106912,-0.14513130080507253,0.943629645226455,0.12705893570280935,0.6714394087185731,-0.5949993133544886,96.7478918362341,26.337353476538695,0.27219023650788265,11,-0.254999160766598,-0.7099990844726527,-1.619998931884762,-1.1449985504150355,0.2700004577636754,3,0.000510345967454251,1.065575205743279,19.440000534057614,-1.7586225040119965,19.34000015258789,-1.5555732163481812,19.25,0.000510345967454251
8515,2006-11-10,19.81999969482422,19.825000762939453,19.549999237060547,19.549999237060547,635400.0,0.011482540921365914,-1.0370448861950579,1.741952155936208,64.15095999436991,64.04017536916615,-0.43857491647227675,-0.6431170978024419,-1.4313848489830114,-1.6757377240730413,35.363622933438045,0.27500152587890625,0.4413970458540426,0.5754995346069336,-0.009720720292410334,1.1607197895062775,0.28288940715725985,0.8681096620566073,-0.807699699401855,99.30055006322259,30.751792937238733,0.29261012744967235,11,-0.4074993133544922,-0.8624992370605469,-1.797499179840088,-1.3699989318847656,0.1750011444091797,4,-0.005297656097529968,1.8718064087013313,19.59499931335449,1.065575205743279,19.440000534057614,-1.7586225040119965,19.34000015258789,-0.005297656097529968
8516,2006-11-13,19.90999984741211,19.979999542236328,19.76499938964844,19.81999969482422,721600.0,0.004540875578892933,-1.1499933243052918,0.3333333333333333,64.74229901619951,63.04308526836413,-0.5030974295267185,-0.6876455092679592,-1.5124552631986532,-1.727220128032279,35.41296435303044,0.21500015258788707,0.3929638291679147,0.6142497062683105,-0.01619065263932029,1.2446900651759414,0.29902952681449335,0.9294698857221277,-0.8651918212890628,91.1950077853405,24.391417998872797,0.315220179453816,11,-0.4200000762939453,-0.875,-1.8362493515014648,-1.4599990844726562,-0.06500053405762074,0,-0.00753388345956052,-1.0370448861950579,19.81999969482422,1.8718064087013313,19.59499931335449,1.065575205743279,19.440000534057614,-0.00753388345956052
8517,2006-11-14,19.895000457763672,20.05500030517578,19.834999084472656,19.959999084472656,1266200.0,-0.0007533596063983294,-1.378373920036291,-0.7222057389903785,59.25062000157234,61.17836261774286,-0.4394686469898126,-0.6193405949950481,-1.4875491577661606,-1.676832110094388,35.8015998955331,0.220001220703125,0.35820703264456455,0.5452503204345689,-0.0967157771549978,1.1872164180241356,0.22426727163978555,0.8662333692293522,-0.7940809406738296,81.60923068153659,18.21969635042381,0.32098304879478257,11,-0.36750030517578125,-0.8150005340576172,-1.8075003623962402,-1.4449996948242188,-0.18000030517578125,1,-0.0002513731088293891,-1.1499933243052918,19.90999984741211,-1.0370448861950579,19.81999969482422,1.8718064087013313,19.59499931335449,-0.0002513731088293891
8518,2006-11-15,19.70499992370605,19.915000915527344,19.700000762939453,19.854999542236328,878000.0,-0.009550164849756348,-1.687536508314955,2.3077351957275036,55.24018067377015,60.85682833763796,-0.2647701403052274,-0.37575335127578313,-1.2783622525180682,-1.4564996567041923,36.281681739529745,0.21500015258789062,0.3068018262622303,0.30899982452392294,-0.29211826167646393,0.9101179107243098,0.008440781423729504,0.6095588676241164,-0.5277539435693335,51.38891832323097,-7.925822747690759,0.30055904310019366,11,-0.1774997711181605,-0.5749998092651332,-1.5899996757507289,-1.254999160766598,0.03499984741211293,2,0.017254511743431067,-1.378373920036291,19.895000457763672,-1.1499933243052918,19.90999984741211,-1.0370448861950579,19.81999969482422,0.017254511743431067
8519,2006-11-16,19.80500030517578,19.850000381469727,19.75,19.774999618530273,602000.0,0.005074873476625941,-1.5000119209403238,-0.20000508627595118,61.62528760970498,61.58906636826229,-0.29901970790479027,-0.4213546009463123,-1.3468189326741822,-1.5262367062616846,36.90742126617635,0.14500045776367543,0.29197991846343285,0.3607501983642578,-0.2064150504713531,0.9279154471998687,0.07716757394645413,0.6443328227820615,-0.5575339790359379,50.49515421164349,-7.477692649605409,0.28358262441780524,11,-0.22249984741210938,-0.5600004196166992,-1.690000057220459,-1.3549995422363281,0.17499923706054688,3,0.01590510119685762,-1.687536508314955,19.70499992370605,-1.378373920036291,19.895000457763672,-1.1499933243052918,19.90999984741211,0.01590510119685762
8520,2006-11-17,19.674999237060547,19.815000534057614,19.61000061035156,19.799999237060547,602000.0,-0.006564052820603128,1.6451160386878874,-4.166571301417763,55.9550465479109,61.159690903884254,-0.08814717060634436,-0.244422410252767,-1.1811375858085782,-1.3691354332815422,37.100647173086735,0.2049999237060547,0.23842878641170273,0.19299917221069407,-0.325677052227352,0.7116753966487401,-0.06633894000832896,0.4523372844297171,-0.36293019259782966,14.60644298523908,-39.11992456597317,0.2593381122190225,11,-0.054999351501464844,-0.31999874114990234,-1.4787492752075195,-1.2249984741210938,0.5300006866455043,4,0.009656952550205267,-1.5000119209403238,19.80500030517578,-1.687536508314955,19.70499992370605,-1.378373920036291,19.895000457763672,0.009656952550205267
8521,2006-11-20,19.76499938964844,19.864999771118164,19.625,19.63999938964844,795000.0,0.004574340842584013,-2.0967956290606966,-1.0,60.820012304355565,60.99137909281238,-0.10885998955087572,-0.3010259835477598,-1.2331923893261099,-1.4352286950561428,36.81663303296481,0.23999977111816406,0.2579416925477318,0.25199937820434926,-0.2558689887902794,0.7598677451989779,-0.0019348052929650805,0.5059335617016636,-0.39349584432867957,34.831210245685135,-21.219234631388723,0.25393418349731445,11,-0.14499950408935902,-0.3824996948242223,-1.4662494659423864,-1.314998626708988,0.36000061035155895,0,0.011636805296610042,1.6451160386878874,19.674999237060547,-1.5000119209403238,19.80500030517578,-1.687536508314955,19.70499992370605,0.011636805296610042
8522,2006-11-21,19.709999084472656,19.76000022888184,19.68000030517578,19.71500015258789,360600.0,-0.0027827122122042747,-1.4615881213687343,-0.040008544921875,52.219296183710945,59.79496248066269,0.004631102713769764,-0.21656855501112915,-1.1392975568037969,-1.3591928545256735,36.338440272234216,0.0849990844726598,0.29460183973661813,0.17124910354614187,-0.32070554482521274,0.6632037519174965,-0.07472822063953544,0.41722642773181917,-0.2838157983644116,32.78635215248846,-18.36294164548707,0.24597732418567744,11,-0.0149993896484375,-0.3274993896484375,-1.358748435974121,-1.5499982833862305,0.29000091552734375,1,0.006849326999116112,-2.0967956290606966,19.76499938964844,1.6451160386878874,19.674999237060547,-1.5000119209403238,19.80500030517578,0.006849326999116112
8523,2006-11-22,19.600000381469727,19.834999084472656,19.575000762939453,19.709999084472656,840600.0,-0.005580857844361131,-2.25002086189426,21.995041952707858,63.09151909275109,59.67724682492727,0.15613145961368957,-0.10402749098373576,-0.9926536955945657,-1.2324168083890399,35.12922044774104,0.2599983215332031,0.3078778348912685,0.05625038146972727,-0.4360785806529073,0.5485793435923618,-0.18991409959159,0.30241486253104455,-0.12351173383607872,8.620587596929816,-46.39165046882081,0.24616448106131741,11,0.2024993896484375,-0.2175006866455078,-1.2487497329711914,-1.4399995803833008,0.5599994659423828,2,0.005867335146936492,-1.4615881213687343,19.709999084472656,-2.0967956290606966,19.76499938964844,1.6451160386878874,19.674999237060547,0.005867335146936492
8524,2006-11-24,19.774999618530273,19.774999618530273,19.520000457763672,19.53499984741211,195000.0,0.008928532329315342,1.1249950329415317,-2.1818418269147406,70.14924013473272,60.34372239607869,0.010449256569724952,-0.26837108407434584,-1.1274127885160539,-1.389610438530248,33.72149914171143,0.25499916076660156,0.31389650037933947,0.21574964523315288,-0.28557742463059554,0.7170767150969013,-0.034913889698721334,0.4664131801650271,0.2800006866455078,73.91294732943017,13.232076612063778,0.25066353493187343,11,0.012500762939453125,-0.3924999237060547,-1.4237489700317383,-1.6149988174438477,0.3950004577636719,4,-0.001769903822365304,-2.25002086189426,19.600000381469727,-1.4615881213687343,19.709999084472656,-2.0967956290606966,19.76499938964844,-0.001769903822365304
8525,2006-11-27,19.415000915527344,19.790000915527344,19.28499984741211,19.725000381469727,592800.0,-0.01820473880897533,1.2954566143735884,-1.291665673254973,54.37668600662561,59.191987617237146,0.3430306882328935,0.10695616003884822,-0.7392316851197407,-1.011802696673616,32.212043961604756,0.5050010681152344,0.3031290865521541,-0.15049905776977468,-0.6406855813887482,0.33968746584919884,-0.39559231957926144,0.09459420403971208,0.6292993927001937,22.413980209611065,-39.58639144452923,0.24509326180948748,11,0.25499916076660156,-0.015000343322753906,-1.0637502670288086,-1.255000114440918,0.3299999237060547,0,0.02910113829853711,1.1249950329415317,19.774999618530273,-2.25002086189426,19.600000381469727,-1.4615881213687343,19.709999084472656,0.02910113829853711
8526,2006-11-28,19.479999542236328,19.575000762939453,19.375,19.399999618530273,985200.0,0.003347855969298541,-2.0769546781695203,-0.2580647146047782,53.76343093642773,58.58229994333219,0.2353741281184334,0.05003599284042082,-0.763105951885521,-1.0588326924327163,30.990548984235,0.20000076293945312,0.27779462594917703,-0.08900041580200124,-0.5754977721861039,0.3974969405821014,-0.3322490939940508,0.1542482623900483,0.5339287475585905,35.45453914925197,-26.90451223132979,0.24324867819205098,11,0.12000083923339844,-0.044999122619628906,-1.1249990463256836,-1.3199987411499023,-0.020000457763671875,1,0.03721767959479583,1.2954566143735884,19.415000915527344,1.1249950329415317,19.774999618530273,-2.25002086189426,19.600000381469727,0.03721767959479583
8527,2006-11-29,19.850000381469727,19.93000030517578,19.530000686645508,19.530000686645508,873600.0,0.01899388336386587,-1.5,4.0,59.62442197411734,59.06943786559299,-0.1583315062458155,-0.2907678077526974,-1.0834500654346044,-1.4141194509397508,30.110443096069673,0.4500007629394531,0.24338885763734197,0.25300045013427663,-0.2303364752969479,0.7363373755655012,0.011331987418664369,0.4946689128498889,0.1347707706298813,87.59691985592875,26.334625385850998,0.24166846271561193,11,-0.24250030517578125,-0.32250022888183594,-1.3849997520446777,-1.6049995422363281,-0.3800010681152379,2,0.013853884798258775,-2.0769546781695203,19.479999542236328,1.2954566143735884,19.415000915527344,1.1249950329415317,19.774999618530273,0.013853884798258775
8528,2006-11-30,19.61000061035156,19.94499969482422,19.575000762939453,19.81999969482422,974000.0,-0.012090668337830901,-1.6428610354223434,-0.6562477648237004,50.33862999732196,57.81536479755044,0.07462285861191376,-0.05475677823720915,-0.7904005103706346,-1.1624880242509228,28.758244309132447,0.3699989318847656,0.19134474150267522,0.013750648498533025,-0.46944987352113543,0.4969511705182015,-0.22784961251130298,0.25535090950836903,0.34677968956054883,49.24255122388178,-7.219953768766736,0.24160026100983464,11,0.004999160766605115,-0.08250045776366832,-1.0475001335144007,-1.3249998092651332,-0.23500061035155895,3,0.01988778059713936,-1.5,19.850000381469727,-2.0769546781695203,19.479999542236328,1.2954566143735884,19.415000915527344,0.01988778059713936
8529,2006-12-01,19.63999938964844,19.690000534057614,19.440000534057614,19.59000015258789,731200.0,0.0015297694218860958,2.333299425258283,-0.23809264305178401,45.544539497290195,56.65864179192591,0.02096165366267755,-0.05156405006472298,-0.768163851788163,-1.179684421621797,28.273079549902818,0.25,0.15770226712149338,0.020999431610110975,-0.42183327573454577,0.4638321389547677,-0.2004169220622174,0.24241578528243934,0.3050003051757777,53.78782186515674,2.6306879483189576,0.2214163536723276,12,-0.02499961853027699,-0.11249923706055043,-0.8949990272522008,-1.2274990081787145,-0.3249988555908274,4,0.026476602541940064,-1.6428610354223434,19.61000061035156,-1.5,19.850000381469727,-2.0769546781695203,19.479999542236328,0.026476602541940064
8530,2006-12-04,19.8700008392334,19.90999984741211,19.649999618530273,19.68000030517578,703600.0,0.01171086846907854,-1.0799859620211638,3.800068665598265,49.074096149889506,55.35353999698524,-0.19944351451373166,-0.23286008743823672,-0.9471770833989765,-1.3928613284027733,28.717356121830264,0.2700004577636683,0.1520342533514203,0.21250085830688548,-0.17014221529453621,0.5951439319083072,0.02117932150617463,0.4038223951075963,0.07499885559082031,86.84229899211628,39.06635931937166,0.19132153680071143,12,-0.2550010681152344,-0.3425006866455078,-1.1012506484985352,-1.447500228881836,-0.5799999237060547,0,0.01509809886208946,2.333299425258283,19.63999938964844,-1.6428610354223434,19.61000061035156,-1.5,19.850000381469727,0.01509809886208946
8531,2006-12-05,19.854999542236328,19.959999084472656,19.815000534057614,19.8700008392334,347000.0,-0.0007549721370645468,-2.0526231252633638,-0.07895397279526176,49.07405281590023,55.00406851167294,-0.19035051633021993,-0.17940813386561416,-0.8915939028916036,-1.3615905844427694,28.94227381548774,0.14499855041504262,0.120686396042327,0.16724958419799663,-0.17306707898470464,0.5075662473806979,-0.002908747393352229,0.3374079157893455,-0.5699996948242188,79.80772404989945,34.81147885424075,0.17015833159135013,12,-0.2325000762939453,-0.3274993896484375,-1.0599994659423828,-1.4324989318847656,-0.6899986267089844,1,-0.005540101009266496,-1.0799859620211638,19.8700008392334,2.333299425258283,19.63999938964844,-1.6428610354223434,19.61000061035156,-0.005540101009266496
8532,2006-12-06,19.7549991607666,19.850000381469727,19.73500061035156,19.795000076293945,289200.0,-0.00503653406070359,-1.8750655667348486,2.666497139224412,51.207711218160256,53.68364541449618,-0.09308440915715721,-0.049247917527026175,-0.7484355227365072,-1.2448589151134328,28.901950778550756,0.11999893188476918,0.11120888066475487,0.04649925231933594,-0.25265908196867315,0.345657586607345,-0.1030799148246686,0.19607841946334048,-0.4564993286132797,60.57682785030233,15.712191336557929,0.1495791671440054,12,-0.13249969482421875,-0.22749900817871094,-0.912498950958252,-1.332498550415039,-0.6499996185302734,2,-0.014932932868952697,-2.0526231252633638,19.854999542236328,-1.0799859620211638,19.8700008392334,2.333299425258283,19.63999938964844,-0.014932932868952697
8533,2006-12-07,19.63500022888184,19.834999084472656,19.63500022888184,19.725000381469727,417200.0,-0.006074357731337132,-3.444411477981029,2.2499523173754596,45.93300911421388,50.99295307888297,0.03620913590089003,0.09076238008922033,-0.5959381281611762,-1.1096146443610095,28.424071749875367,0.19999885559081676,0.07800685597200285,-0.0832496643066385,-0.3572122673734377,0.1907129387601607,-0.2202309658400381,0.05373163722676111,-0.323270411682131,37.500045849855674,-6.377565580809197,0.13698130153340018,12,-0.012500762939456678,-0.10750007629394887,-0.7412500381469762,-1.212499618530277,-0.5050010681152379,3,-0.008403407873896818,-1.8750655667348486,19.7549991607666,-2.0526231252633638,19.854999542236328,-1.0799859620211638,19.8700008392334,-0.008403407873896818
8534,2006-12-08,19.604999542236328,19.75,19.46999931335449,19.61000061035156,370200.0,-0.0015279188335013405,-1.0363573311138587,0.055567329292549504,48.24121180985536,50.31123372368627,0.04420832746838954,0.1281194215791004,-0.5306996728468079,-1.0699768058296968,27.389024110087856,0.28000068664551137,0.07094357849000943,-0.11375036239623881,-0.3868008103120566,0.15930008551957897,-0.2502755863541495,0.022774861561671855,-0.28030433969115975,27.551079988011473,-19.20175438555774,0.1365252239579092,12,0.0625,-0.0774993896484375,-0.6087493896484375,-1.102499008178711,-0.4949989318847692,4,-0.011731678021252967,-3.444411477981029,19.63500022888184,-1.8750655667348486,19.7549991607666,-2.0526231252633638,19.854999542236328,-0.011731678021252967
8535,2006-12-11,19.71500015258789,19.770000457763672,19.584999084472656,19.625,477400.0,0.005610844831420714,-1.1764613485919444,-17.996186117480367,48.756236845451404,49.754878824688895,-0.02096709071206959,0.010381440890579796,-0.6003951910027574,-1.1732752147401833,25.833732837661906,0.18500137329101562,0.05394225641552808,0.001500225067140093,-0.2673589218525976,0.27035937198687776,-0.13292934839272874,0.13592979852700893,-0.377598872404171,50.00019462750278,1.6675040194284492,0.13442957345986808,12,-0.015000343322753906,-0.1875,-0.6649999618530273,-1.2124996185302734,-0.6350002288818395,0,-0.02028910045317811,-1.0363573311138587,19.604999542236328,-3.444411477981029,19.63500022888184,-1.8750655667348486,19.7549991607666,-0.02028910045317811
8536,2006-12-12,19.76000022888184,19.799999237060547,19.61000061035156,19.71500015258789,280000.0,0.0022825298476116807,2.0400244144350914,0.5000000000000395,51.25002980235089,48.824390805603734,-0.024666084676933764,-0.04894168268286947,-0.6087331050110087,-1.2098063284505223,23.90814340198047,0.18999862670898793,0.007582989476635049,0.05400028228759979,-0.1997214714103137,0.3077220359855133,-0.07286059456135874,0.1808611591365583,-0.41014699261234,76.3158158911822,24.941898369956093,0.12686087684895744,12,-0.06000041961670277,-0.17749977111816762,-0.6637501716613805,-1.2574996948242223,-0.6149997711181676,1,-0.023785390076439872,-1.1764613485919444,19.71500015258789,-1.0363573311138587,19.604999542236328,-3.444411477981029,19.63500022888184,-0.023785390076439872
8537,2006-12-13,19.88999938964844,19.920000076293945,19.75,19.780000686645508,583200.0,0.006578904820891074,1.0,2.444411477980643,57.178198422942636,49.58434285289493,-0.1658339116597638,-0.18902619247856123,-0.698352960099637,-1.332410680521587,21.877411574026453,0.1700000762939453,0.02317937177275553,0.1842494964599659,-0.0686966433075753,0.4371956362275071,0.05777642657619708,0.31072256634373474,-0.5279432364148775,93.33319204848979,35.04137073726591,0.12647306988377022,12,-0.18999958038330433,-0.269999504089359,-0.7874994277954137,-1.3874988555908239,-0.6800003051757848,2,-0.0364504020295956,2.0400244144350914,19.76000022888184,-1.1764613485919444,19.71500015258789,-1.0363573311138587,19.604999542236328,-0.0364504020295956
8538,2006-12-14,20.045000076293945,20.065000534057614,19.854999542236328,19.8799991607666,505400.0,0.007792895495319696,1.0487718645329727,1.5000260096061662,56.75001144409177,50.82939529142844,-0.2823309732938135,-0.3343934181106505,-0.817433006241238,-1.4845488188273421,20.582582920769216,0.2100009918212855,0.04230316911288767,0.32225017547607493,0.027302033805622017,0.6171983171465278,0.17477610464084847,0.4697242463113014,-0.6709850644355981,96.63858542339906,38.65704105085319,0.14747407083522687,12,-0.2775001525878942,-0.4200000762939453,-0.932499885559082,-1.5424995422363281,-1.1000003814697266,3,-0.04689451386778998,1.0,19.88999938964844,2.0400244144350914,19.76000022888184,-1.1764613485919444,19.71500015258789,-0.04689451386778998
8539,2006-12-15,20.1200008392334,20.145000457763672,20.024999618530273,20.1200008392334,992600.0,0.0037416194888495458,3.8001068131532767,0.0,70.55390894784539,53.216041157867984,-0.315233297320507,-0.40536859273547776,-0.8526443628265987,-1.557259719687611,19.304690346544835,0.12000083923339844,0.020093187841396798,0.3815009117126458,0.038355908746599,0.7246459146786925,0.2099284102296224,0.5530734131956692,-0.718346406487079,95.53579335290632,31.689715463561356,0.17157250148302425,12,-0.3125009536743164,-0.4050006866455078,-1.0075006484985352,-1.6175003051757812,-1.1000003814697266,4,-0.049204852742169014,1.0487718645329727,20.045000076293945,1.0,19.88999938964844,2.0400244144350914,19.76000022888184,-0.049204852742169014
8540,2006-12-18,19.864999771118164,20.104999542236328,19.82999992370605,20.100000381469727,732200.0,-0.012674008821013105,1.2449046321526176,-100.0,60.10496900690946,54.44169851242455,-0.06818680470754401,-0.14272068465538723,-0.5595130410546005,-1.2987139446311815,18.340267724708003,0.2900009155273473,0.03479601938596133,0.11699981689453054,-0.2292493190365512,0.4632489528256123,-0.05612475107101034,0.2901243848600714,-0.4187445768708038,47.66340812994252,-18.957164573169344,0.17312456796554002,12,-0.05749988555908203,-0.14999961853027344,-0.7524995803833008,-1.3624992370605469,-0.8349990844726562,0,-0.03800650236423875,3.8001068131532767,20.1200008392334,1.0487718645329727,20.045000076293945,1.0,19.88999938964844,-0.03800650236423875
8541,2006-12-19,19.9950008392334,20.040000915527344,19.76499938964844,19.76499938964844,403800.0,0.0065442270129920654,-1.3913025450505045,-0.9787270307122763,54.35435573039215,54.79132568045032,-0.19695181881649404,-0.26836641269606076,-0.6440902300960971,-1.427412105700867,17.094289775173248,0.2750015258789027,0.06481163630692421,0.23550081253051758,-0.12797527882311144,0.5989769038841466,0.053762766853704846,0.4172388582073303,-0.5068209291750598,62.02545703883261,-1.86153718281912,0.18173804567681417,12,-0.1875009536743164,-0.2800006866455078,-0.8100004196166992,-1.4200000762939453,-0.7650012969970703,1,-0.04576148422719584,1.2449046321526176,19.864999771118164,3.8001068131532767,20.1200008392334,1.0487718645329727,20.045000076293945,-0.04576148422719584
8542,2006-12-20,19.84499931335449,20.024999618530273,19.84499931335449,19.975000381469727,432400.0,-0.00750195146701782,-1.769212711640503,-0.5652184729697473,57.460245568611555,56.07212973093895,-0.03670066881508305,-0.11355443299351364,-0.4518891211826137,-1.2756893262824462,15.780977629003653,0.1800003051757848,0.06659420831581286,0.0787492752075174,-0.28586852304977484,0.44336707346480964,-0.10355962392112872,0.2610581743361635,-0.31741017043383124,21.05255232645519,-42.84089712861635,0.18230889912864562,12,-0.037499427795406604,-0.129999160766598,-0.5824995040893519,-1.192499160766598,-0.4849987030029297,2,-0.03527331215979235,-1.3913025450505045,19.9950008392334,1.2449046321526176,19.864999771118164,3.8001068131532767,20.1200008392334,-0.03527331215979235
8543,2006-12-21,19.71500015258789,20.020000457763672,19.655000686645508,19.78499984741211,598000.0,-0.006550726392775208,-2.8421306242094486,0.5384547668652102,52.238819566697615,56.51630837058809,0.1182780767802214,0.026880123364833253,-0.28951871759509373,-1.1453460768156596,14.720429664794441,0.36499977111816406,0.06596857135187051,-0.056999874114989524,-0.41412892771212384,0.3001291794821448,-0.23556440091355668,0.12156465268357763,-0.1503663307766523,12.244794687447694,-50.74059103811853,0.1785645267985675,12,0.14999961853027344,0.0,-0.41125011444091797,-1.0249996185302734,-0.0149993896484375,3,-0.025615067928312696,-1.769212711640503,19.84499931335449,-1.3913025450505045,19.9950008392334,1.2449046321526176,19.864999771118164,-0.025615067928312696
8544,2006-12-22,19.739999771118164,19.8799991607666,19.600000381469727,19.700000762939453,351600.0,0.001268050638437046,-1.3333253860397842,-0.57141689373297,45.57821010865362,56.16319428872167,0.12789122403567887,-0.0009233814841422827,-0.28683084373652434,-1.1568395070910071,13.94965773483579,0.279998779296875,0.06772020002253853,-0.030250263214110618,-0.38766032808153383,0.3271598016533126,-0.20895529564782223,0.148454769219601,-0.14054395114978036,27.722697486450247,-30.912943569813837,0.17870503243371139,12,0.13250064849853516,-0.024999618530273438,-0.41124963760375977,-1.0499992370605469,-0.05999946594238281,4,-0.04027356056290943,-2.8421306242094486,19.71500015258789,-1.769212711640503,19.84499931335449,-1.3913025450505045,19.9950008392334,-0.04027356056290943
8545,2006-12-26,19.979999542236328,20.0,19.649999618530273,19.674999237060547,365000.0,0.012158043257392004,1.0289805395842548,7.625196700205045,53.6873079995949,56.43400297730433,-0.07885804267439056,-0.20703959745284095,-0.5011026730494947,-1.3831576089806035,14.158608790783484,0.35000038146972656,0.09945955098899262,0.18149957656860494,-0.1457235184118204,0.5087226715490303,0.017888029078392265,0.3451111240588176,-0.37999916076660156,86.36334080377308,29.149792553647202,0.1636115474902131,12,-0.1074991226196289,-0.2649993896484375,-0.5662493705749512,-1.289999008178711,0.015001296997070312,1,-0.04804800332669101,-1.3333253860397842,19.739999771118164,-2.8421306242094486,19.71500015258789,-1.769212711640503,19.84499931335449,-0.04804800332669101
8546,2006-12-27,20.20499992370605,20.25,20.045000076293945,20.045000076293945,727800.0,0.011261280611848168,-1.5625014901175405,0.5245891387547723,62.362634483539125,57.01005142848172,-0.2616078290683106,-0.3952020743448692,-0.6985196805555631,-1.5898356140452883,14.690772612196918,0.2700004577636719,0.13619021628296224,0.3702499389648395,0.03117241344866173,0.7093274644810172,0.20071117620675238,0.5397887017229266,-0.6049995422363246,93.07690727639203,34.789738741329806,0.1695387627580886,12,-0.27999973297118785,-0.43749999999999645,-0.7174997329711879,-1.514999389648434,0.0400009155273473,2,-0.05815388475611649,1.0289805395842548,19.979999542236328,-1.3333253860397842,19.739999771118164,-2.8421306242094486,19.71500015258789,-0.05815388475611649
8547,2006-12-28,20.125,20.290000915527344,20.114999771118164,20.165000915527344,664000.0,-0.0039594122250992125,-4.83323796808443,-0.25000596047016743,63.7640037075334,57.78938390219745,-0.16178040432625806,-0.3094069825938348,-0.5890406349320543,-1.4881998826502496,14.130323973102438,0.1750011444091797,0.16505461302405067,0.2765000343322761,-0.08663129082393084,0.639631359488483,0.09493437175417441,0.4580656969103778,-0.47500038146972656,76.08684234531829,14.543575519235532,0.18156566257810328,12,-0.17999935150146484,-0.33749961853027344,-0.6237502098083496,-1.4349994659423828,0.25499916076660156,3,-0.04447207243546192,-1.5625014901175405,20.20499992370605,1.0289805395842548,19.979999542236328,-1.3333253860397842,19.739999771118164,-0.04447207243546192
8548,2006-12-29,20.0,20.18000030517578,19.95499992370605,20.100000381469727,395800.0,-0.006211180124223614,-1.368418410881844,2.4999523173755485,60.53332411026186,56.6759855869104,-0.04898639260347082,-0.16199677907388832,-0.43427790598218863,-1.3416721202432953,13.259770633407298,0.22500038146973012,0.18393064112389723,0.13200006484985494,-0.21888484608886216,0.48288497578857204,-0.04344239061950361,0.3074425203192135,-0.28600025177001953,57.9709143379985,-7.546945714319641,0.17544245546935858,12,-0.054999351501464844,-0.21249961853027344,-0.46125030517578125,-1.3099994659423828,0.4799995422363281,4,-0.03199996948242201,-4.83323796808443,20.125,-1.5625014901175405,20.20499992370605,1.0289805395842548,19.979999542236328,-0.03199996948242201
8549,2007-01-03,20.15999984741211,20.239999771118164,19.924999237060547,20.020000457763672,905800.0,0.007999992370605558,1.1000089009829228,-1.3999885559518588,61.55841530791003,56.83747962035491,-0.22653865892705483,-0.29622990406345195,-0.5639764272906547,-1.478117061792858,13.020515113721542,0.3150005340576172,0.18363013980257747,0.2659998893737807,-0.09076355123887225,0.6227633299864337,0.08761816906745423,0.4443816096801072,-0.38839998245239116,79.68737427170723,11.702390450419102,0.17838172030632585,1,-0.21499919891357422,-0.3724994659423828,-0.567500114440918,-1.4699993133544922,0.26000022888183594,2,-0.022817415077099112,-1.368418410881844,20.0,-4.83323796808443,20.125,-1.5625014901175405,20.20499992370605,-0.022817415077099112
8550,2007-01-04,20.170000076293945,20.21999931335449,19.98500061035156,20.100000381469727,488400.0,0.0004960431030518464,1.7647204021184173,0.5,60.84653842039504,57.55883325257746,-0.2109035376216717,-0.2978747634377612,-0.5455134100604937,-1.4629877292328857,12.109891173716413,0.2349987030029297,0.17345092453359712,0.2610001564025879,-0.11615843235824386,0.6381587451634196,0.07242086202217024,0.44957945078300554,-0.34656010627746525,67.12320892948591,0.18408721612745182,0.1885792943804164,1,-0.22499942779541016,-0.38249969482421875,-0.5850000381469727,-1.4799995422363281,0.1849994659423828,3,-0.02429349376622303,1.1000089009829228,20.15999984741211,-1.368418410881844,20.0,-4.83323796808443,20.125,-0.02429349376622303
8551,2007-01-05,19.7450008392334,20.09000015258789,19.709999084472656,20.09000015258789,891000.0,-0.02107085946717735,1.2029091270960144,-4.92858310626703,46.68196034990402,56.3612460060544,0.19545838195378806,0.12486289957103125,-0.10365614922373823,-1.0127599164158845,10.878039704997814,0.46000099182128906,0.11836729826422498,-0.15849914550781108,-0.5421260275711965,0.2251277365555744,-0.35031258653950204,0.03331429552387988,0.5450000762939453,6.034766251874457,-55.18770408718769,0.1918134410316924,1,0.19999980926513672,0.08749961853027344,-0.21000051498413086,-1.0550003051757812,0.6449985504150426,4,0.012661432736090328,1.7647204021184173,20.170000076293945,1.1000089009829228,20.15999984741211,-1.368418410881844,20.0,0.012661432736090328
8552,2007-01-08,19.459999084472656,19.57999992370605,19.280000686645508,19.57999992370605,1068600.0,-0.014434122190283394,3.9999523166178954,0.3478292117935091,37.365013112482245,54.708600844474915,0.4694749516055019,0.4075248282955535,0.19362758849439388,-0.7065653258727238,10.406879372432474,0.4650001525878906,0.09258073711794523,-0.428750896453856,-0.8565592225988503,-0.0009425703088616899,-0.6426550595263514,-0.21484673338136062,0.8184017944335942,18.749850988245953,-36.42327894942088,0.21390416307249643,1,0.32500171661376953,0.32500171661376953,0.05750131607055664,-0.7699985504150391,1.0450000762939453,0,0.04033924931615762,1.2029091270960144,19.7450008392334,1.7647204021184173,20.170000076293945,1.1000089009829228,20.15999984741211,0.04033924931615762
8553,2007-01-09,19.46999931335449,19.479999542236328,19.18000030517578,19.405000686645508,725800.0,0.0005138864004270438,6.058881608473207,-0.5416514344750719,35.55554613656578,53.594971514242935,0.47054992541211504,0.4053097773638932,0.18644619821231956,-0.6971751302082012,10.44286850772524,0.2999992370605469,0.07005948296045261,-0.41050062179565927,-0.8644764496794544,0.04347520608813582,-0.6374885357375568,-0.18351270785376173,0.7684655578613331,27.35841078192303,-21.771023627227745,0.22698791394189807,1,0.26500129699707387,0.26500129699707387,0.09750080108642933,-0.7799987792968714,0.875,1,0.046738565973545976,3.9999523166178954,19.459999084472656,1.2029091270960144,19.7450008392334,1.7647204021184173,20.170000076293945,0.046738565973545976
8554,2007-01-10,19.375,19.475000381469727,19.274999618530273,19.399999618530273,808200.0,-0.004879266394700266,1.2857080576778455,-0.3846176418804131,38.277528991214254,51.88277384664509,0.568067537463083,0.5082530115231556,0.28434689051028883,-0.5826619582898012,11.161738897483708,0.20000076293945312,0.04879763045133956,-0.4939999580383301,-0.9873091867564838,-0.0006907293201763309,-0.740654572397407,-0.2473453436792532,0.7999569972534175,18.749988537557442,-29.302284327464463,0.24665461435907768,1,0.3600006103515625,0.3600006103515625,0.19624996185302734,-0.6849994659423828,0.6949996948242188,2,0.05703223443800409,6.058881608473207,19.46999931335449,3.9999523166178954,19.459999084472656,1.2029091270960144,19.7450008392334,0.05703223443800409
8555,2007-01-11,19.315000534057614,19.489999771118164,19.209999084472656,19.40999984741211,760800.0,-0.003096746629284497,1.1960910444077102,3.8000305180439353,33.16831309215118,48.63896035871309,0.5853752915961934,0.5657555927929003,0.3522519681052003,-0.5021817236669044,11.910060118151486,0.2800006866455078,0.04468341140717058,-0.5339994430542028,-1.082898995529085,0.014900109420679541,-0.8084492192916457,-0.25954966681675984,0.8002590616711451,14.835192474564796,-30.150417413712244,0.2744497762374412,1,0.42000007629394887,0.42000007629394887,0.2562494277954137,-0.6249999999999964,0.7849998474121129,3,0.05720939744671072,1.2857080576778455,19.375,6.058881608473207,19.46999931335449,3.9999523166178954,19.459999084472656,0.05720939744671072
8556,2007-01-12,19.290000915527344,19.405000686645508,19.20499992370605,19.315000534057614,636800.0,-0.0012943110452515727,-1.0512730224869282,0.26315578131583206,35.35623159960741,45.4825412356102,0.5218063952861662,0.5836633800765796,0.38116118102499286,-0.46182808827138544,12.594995067043497,0.20000076293945668,0.05049691884492091,-0.535499095916748,-1.1380629063482957,0.06706471451479956,-0.8367810011325219,-0.23421719070097424,0.7691431227682379,27.5001788141051,-19.6654392094124,0.30128190521577375,1,0.4199991226196289,0.44499969482421875,0.2812490463256836,-0.6000003814697266,0.75,4,0.05520987953151013,1.1960910444077102,19.315000534057614,1.2857080576778455,19.375,6.058881608473207,19.46999931335449,0.05520987953151013
8557,2007-01-16,19.165000915527344,19.399999618530273,19.114999771118164,19.315000534057614,807000.0,-0.006480041164714678,-1.2799813844193693,6.000076295110194,35.4497509345001,42.69547754941445,0.5546356852418803,0.6867747061656999,0.5125673879585158,-0.3229232613489046,12.978260376338627,0.2849998474121094,0.017505654647798963,-0.6242491722106926,-1.2939643808656278,0.04546603644424252,-0.9591067765381602,-0.28939156788322506,0.8413944987810495,13.333638509114584,-36.66919262267087,0.33485760432746675,1,0.5124988555908203,0.5374994277954102,0.40999889373779297,-0.4225006103515625,0.8399982452392578,1,0.0639185189460969,-1.0512730224869282,19.290000915527344,1.1960910444077102,19.315000534057614,1.2857080576778455,19.375,0.0639185189460969
8558,2007-01-17,19.104999542236328,19.225000381469727,19.040000915527344,19.09499931335449,403600.0,-0.003130778524638833,-2.0834008869391063,-0.06666836209201056,33.50649736686951,39.57859777818772,0.5300729850269157,0.7090986745217656,0.5676101550390555,-0.25345608631063143,12.975865580062418,0.1849994659423828,-0.05965263027833956,-0.6372505187988295,-1.3611396336738792,0.08663859607622015,-0.9991950762363544,-0.2753059613613047,0.8300842206168468,14.444176002102328,-36.79163029765134,0.3619445574375248,1,0.5250005722045898,0.5600013732910156,0.4700002670288086,-0.2674989700317383,0.9600009918212855,2,0.07327922805940035,-1.2799813844193693,19.165000915527344,-1.0512730224869282,19.290000915527344,1.1960910444077102,19.315000534057614,0.07327922805940035
8559,2007-01-18,19.1299991607666,19.20499992370605,19.075000762939453,19.100000381469727,822200.0,0.001308538033461204,-2.2500596061226523,2.9998092695011276,25.14620209183579,35.611893741681136,0.38398270169612303,0.6388836635323827,0.5520248948319377,-0.2652356710874244,12.72432781733312,0.129999160766598,-0.14030636018534537,-0.5627508163452148,-1.312799760544145,0.18729812785371536,-0.9377752884446799,-0.18772634424574974,0.7155763173539889,19.999660914936275,-25.68596771284636,0.37502447209946577,1,0.4350013732910156,0.5350017547607422,0.44500064849853516,-0.18999862670898438,0.9750003814697266,3,0.06351281787192709,-2.0834008869391063,19.104999542236328,-1.2799813844193693,19.165000915527344,-1.0512730224869282,19.290000915527344,0.06351281787192709
8560,2007-01-19,19.11000061035156,19.174999237060547,18.875,19.09499931335449,848000.0,-0.0010454025767057118,3.1379618789542967,0.5000635808748728,13.621264984734694,31.938483145551217,0.26575483266202937,0.6318127979847681,0.584139716120351,-0.23423455619580835,13.52737252074106,0.2999992370605469,-0.2134067610450927,-0.5449994087219281,-1.3335556357439842,0.243556818300128,-0.9392775222329561,-0.15072129521090005,0.6550174115097072,44.33968035757275,4.456695522678217,0.39427811351102854,1,0.1174993515014684,0.4724998474121129,0.4874992370605504,-0.14250087738036754,0.13999938964844105,4,0.05023542929415936,-2.2500596061226523,19.1299991607666,-2.0834008869391063,19.104999542236328,-1.2799813844193693,19.165000915527344,0.05023542929415936
8561,2007-01-22,19.07999992370605,19.13999938964844,19.040000915527344,19.075000762939453,476400.0,-0.0015698945937896447,-1.6666666666667613,0.33324856961196914,14.08934257425203,29.352297530192303,0.21401053720533625,0.6216199379749092,0.6213221984305086,-0.19065949369272772,14.648867754542522,0.0999984741210973,-0.310431600812322,-0.5292500495910666,-1.3405923556071784,0.2820922564250452,-0.9349212025991207,-0.12357889658301247,0.5782159355318619,39.04763288779991,3.5895238108316434,0.4056711530080558,1,0.1024999618530309,0.5025005340576207,0.5337500572204625,-0.03999996185302379,0.22500038146973012,0,0.05345914370242588,3.1379618789542967,19.11000061035156,-2.2500596061226523,19.1299991607666,-2.0834008869391063,19.104999542236328,0.05345914370242588
8562,2007-01-23,19.145000457763672,19.174999237060547,19.059999465942386,19.075000762939453,1295800.0,0.0034067365994514542,-1.2999427808507504,14.00228920260438,19.35486517305594,27.552221867580098,0.11133672821047824,0.5285894270839933,0.5615054271731879,-0.24675917227532196,15.761238761865265,0.11499977111816051,-0.4142330219336756,-0.42924957275390696,-1.2579787894934107,0.39947964398559677,-0.8436141811236588,-0.014884964384155097,0.41922949836569146,77.142903853385,42.69292104884756,0.414364608369752,1,0.037499427795410156,0.4375,0.4962496757507324,-0.10500049591064453,0.10999870300292969,1,0.04674852109500649,-1.6666666666667613,19.07999992370605,3.1379618789542967,19.11000061035156,-2.2500596061226523,19.1299991607666,0.04674852109500649
8563,2007-01-24,19.209999084472656,19.28499984741211,19.1200008392334,19.18000030517578,727800.0,0.0033950705225826994,-1.2000203453625289,0.4285558583106267,13.461487674119013,24.79488394345841,0.0062341214463010886,0.44672117687218815,0.49932892653755445,-0.3035861647592526,17.322784047716755,0.16499900817871094,-0.4578529723279985,-0.33900089263915945,-1.180350609727359,0.5023488244490402,-0.7596757511832593,0.08167396590494036,0.27152327692118305,81.70712418239843,50.79084415092172,0.4206748585440996,1,-0.02749919891357422,0.3725013732910156,0.4500007629394531,-0.1574993133544922,-0.2949981689453125,2,0.041384701415032366,-1.2999427808507504,19.145000457763672,-1.6666666666667613,19.07999992370605,3.1379618789542967,19.11000061035156,0.041384701415032366
8564,2007-01-25,18.94499969482422,19.225000381469727,18.895000457763672,19.225000381469727,790000.0,-0.013794867375222064,1.3571365317674948,-9.333736012207527,10.610879625938495,22.28850244721255,0.2277766183740333,0.6841859261522174,0.7591324739075844,-0.030755443826421924,18.976039136096617,0.3299999237060547,-0.46296899456625695,-0.5642502784729011,-1.4419402560172436,0.3134396990714414,-1.0030952672450724,-0.12540528970072984,0.463739983202359,17.073102652611208,-8.8805893092722,0.4388449887721721,1,0.19500064849853516,0.6375007629394531,0.7512502670288086,0.13250064849853516,-0.3600006103515625,3,0.05911854617444945,-1.2000203453625289,19.209999084472656,-1.2999427808507504,19.145000457763672,-1.6666666666667613,19.07999992370605,0.05911854617444945
8565,2007-01-26,19.020000457763672,19.040000915527344,18.76000022888184,18.95499992370605,773200.0,0.003958868521910963,4.333272783418944,-0.23214419520304264,19.916994714823673,20.573031682236582,0.11904869757387004,0.56241199521547,0.672446712550574,-0.10044301126652755,20.9627920226985,0.28000068664550426,-0.46536020708426307,-0.44124956130981374,-1.3155364682017066,0.43303734558207907,-0.8783930147557619,-0.00410610786386556,0.3246904588997168,49.52388910485305,20.181008968418162,0.43714345344594724,1,0.05999946594238281,0.505000114440918,0.7412495613098145,0.09749984741210938,-0.3100013732910156,4,0.05704516605465049,1.3571365317674948,18.94499969482422,-1.2000203453625289,19.209999084472656,-1.2999427808507504,19.145000457763672,0.05704516605465049
8566,2007-01-29,19.030000686645508,19.15999984741211,18.940000534057614,19.045000076293945,817600.0,0.0005257743765065825,-1.256406745177778,-0.23075794477536224,26.881766741114916,19.621033438527117,0.07631415258952856,0.4847222631042136,0.6477353516119564,-0.10565662330816394,21.940361672404563,0.21999931335449574,-0.4724780694750699,-0.37249937057494975,-1.1925859493991844,0.4475872082492849,-0.7825426599870688,0.03754391883716934,0.2328335337284635,51.42869599020498,19.888878464064966,0.41004328941211776,1,-0.007500648498535156,0.49499988555908203,0.7312493324279785,0.08749961853027344,-0.4850006103515625,0,0.011560657142218433,4.333272783418944,19.020000457763672,1.3571365317674948,18.94499969482422,-1.2000203453625289,19.209999084472656,0.011560657142218433
8567,2007-01-30,19.229999542236328,19.229999542236328,19.0049991607666,19.09000015258789,856600.0,0.01050966097605932,2.214305177111717,-9.333672431332655,39.28569603934618,20.263166624357858,-0.12683286708001873,0.22581178183925132,0.43552960560534615,-0.2991782583652949,22.714193770974926,0.22500038146972656,-0.45978479072810785,-0.1277504920959487,-0.8764016938588277,0.6209007096669303,-0.5020760929773864,0.24657510878548905,-0.46999931335448863,89.52374378294714,55.08159937593753,0.37432560088143896,1,-0.20749950408935547,0.2950010299682617,0.5312504768371582,-0.11249923706054688,-0.6149997711181641,1,0.003900195773521631,-1.256406745177778,19.030000686645508,4.333272783418944,19.020000457763672,1.3571365317674948,18.94499969482422,0.003900195773521631
8568,2007-01-31,19.36000061035156,19.36000061035156,19.149999618530273,19.25,925200.0,0.006760326115957449,2.8181786655571246,0.7857220708446613,49.35067508653246,22.95255251265749,-0.24234303535809687,0.04785891629007466,0.3007058134326819,-0.4162919203666853,23.984039842947887,0.2100009918212855,-0.4501567318826112,0.03425054550170614,-0.6508254840529766,0.7193265750563889,-0.308287469275637,0.3767885602790493,-0.5906003952026282,100.0,60.94677234841156,0.3425380147773418,1,-0.30000019073485973,0.1649999618530309,0.4012494087219274,-0.2425003051757777,-0.6300010681152308,2,-0.005423628423276705,2.214305177111717,19.229999542236328,-1.256406745177778,19.030000686645508,4.333272783418944,19.020000457763672,-0.005423628423276705
8569,2007-02-01,19.700000762939453,19.739999771118164,19.350000381469727,19.350000381469727,893400.0,0.01756199079901366,-1.2285655119045673,3.181803995006345,63.414647113788426,28.48515052699679,-0.550920706469082,-0.34611571999490565,-0.043489470264493235,-0.7359477363892779,24.568064686155154,0.3899993896484375,-0.4222671150822457,0.3972506523132324,-0.194415054726786,0.9889163593532508,0.10141779879322144,0.6930835058332434,-0.9069765319824157,95.91846664668489,51.57932271730885,0.2958328535200092,2,-0.4500007629394531,-0.17500019073486328,0.08999919891357422,-0.5750007629394531,-0.875,3,-0.03984770644724478,2.8181786655571246,19.36000061035156,2.214305177111717,19.229999542236328,-1.256406745177778,19.030000686645508,-0.03984770644724478
8570,2007-02-02,19.68000030517578,19.7549991607666,19.6299991607666,19.65999984741211,547600.0,-0.0010152516238119969,-2.1249284760633227,0.057144102756933206,63.6363393852736,33.99037239488808,-0.4934549254464855,-0.38441625048209005,-0.023812081015734066,-0.6930378154627235,25.164771649598418,0.125,-0.38239562101997393,0.40175018310547017,-0.06639614686687523,0.8698965130778156,0.1676770181192957,0.6358233480916446,-0.8301575418090756,90.7976709244689,42.49734608670947,0.23407316498617325,2,-0.4225006103515625,-0.1549997329711914,0.11374998092651367,-0.505000114440918,-1.125,4,-0.05564030506722817,-1.2285655119045673,19.700000762939453,2.8181786655571246,19.36000061035156,2.214305177111717,19.229999542236328,-0.05564030506722817
8571,2007-02-05,19.9950008392334,20.049999237060547,19.6200008392334,19.674999237060547,726600.0,0.016006124449844394,1.0,15.99971390425329,75.61726832496012,40.24175052287743,-0.743164852213031,-0.7164603952105146,-0.3383834286521399,-0.9828250642839578,26.496581427469746,0.42999839782714844,-0.3194832948087658,0.7042507171630845,0.1743520091963653,1.2341494251298037,0.4393013631797267,0.9692000711464424,-1.072745564074701,94.73699580748374,40.278080996877705,0.2649493539833594,2,-0.590001106262207,-0.4700002670288086,-0.20125055313110352,-0.7050008773803711,-1.3200016021728516,0,-0.06426615157921689,-2.1249284760633227,19.68000030517578,-1.2285655119045673,19.700000762939453,2.8181786655571246,19.36000061035156,-0.06426615157921689
8572,2007-02-06,20.2450008392334,20.2450008392334,19.895000457763672,19.96500015258789,661200.0,0.012503125256662084,1.499996594028651,0.8749977648370119,81.49175782777152,47.800669428838816,-0.917170957221316,-0.9535222220424728,-0.583267275995695,-1.205502898365033,26.768356002423122,0.35000038146972656,-0.22797445317073795,0.9150006294250481,0.23678270519762634,1.59321855365247,0.5758916673113355,1.2541095915387608,-1.2099711678845146,100.0,38.807323875197696,0.33910896211371117,2,-0.7425003051757812,-0.7200002670288086,-0.39875078201293945,-0.7925004959106445,-1.4000015258789098,1,-0.08397138515524138,1.0,19.9950008392334,-2.1249284760633227,19.68000030517578,-1.2285655119045673,19.700000762939453,-0.08397138515524138
8573,2007-02-07,20.3799991607666,20.38500022888184,20.25,20.25,526600.0,0.006668229979599927,-1.0769400061622978,0.464281578463362,82.55211437744865,55.79413995678439,-0.9708462419681823,-1.071801940107072,-0.707929139088332,-1.3129948633531683,26.92336955908847,0.13999938964844105,-0.126442719370079,1.0044989585876465,0.18033802164234203,1.828659895532951,0.5924184901149943,1.4165794270602987,-1.1997729492715763,99.51680494178406,31.745605341259036,0.4120804684726517,2,-0.8074989318847621,-0.8074989318847621,-0.5137486457824707,-0.8799991607666016,-1.654998779296875,2,-0.08660448784739039,1.499996594028651,20.2450008392334,1.0,19.9950008392334,-2.1249284760633227,19.68000030517578,-0.08660448784739039
8574,2007-02-08,20.479999542236328,20.649999618530273,20.3799991607666,20.3799991607666,679000.0,0.004906790264360694,-4.399988555951858,0.7692386695423801,84.24997329711917,62.942248688150556,-0.9277740096342981,-1.1433964758756687,-0.8018595451631363,-1.3842289683466085,27.30512451964492,0.2700004577636719,-0.03091291154740361,1.049249362945556,0.08840945843174453,2.0100892674593673,0.5688294106886502,1.5296693152024616,-1.1311049683071488,83.49511866315072,12.23288746214682,0.4804199522569056,2,-0.6849994659423828,-0.7749996185302734,-0.6137490272521973,-0.9799995422363281,-1.8199996948242188,3,-0.08544922065993887,-1.0769400061622978,20.3799991607666,1.499996594028651,20.2450008392334,1.0,19.9950008392334,-0.08544922065993887
8575,2007-02-09,20.420000076293945,20.59499931335449,20.399999618530273,20.40999984741211,564400.0,-0.002929661488450974,-11.999682115836752,0.10000190734135689,83.00494971361569,69.17815790731731,-0.7244878564276078,-1.050213631339222,-0.7247565433355803,-1.2998311859843632,27.53267531802094,0.1949996948242152,0.0724087198933141,0.933999919891356,-0.12125554520613946,1.9892553849888515,0.40637218734260827,1.4616276524401037,-0.8629286952285895,77.66992089123286,2.2363957644197683,0.5276277325487475,2,-0.5925006866455078,-0.7150001525878906,-0.5537495613098145,-0.9200000762939453,-1.3999996185302734,4,-0.078109662458139,-4.399988555951858,20.479999542236328,-1.0769400061622978,20.3799991607666,1.499996594028651,20.2450008392334,-0.078109662458139
8576,2007-02-12,20.354999542236328,20.450000762939453,20.32999992370605,20.40999984741211,402400.0,-0.0031831799125738858,-1.2857402361488686,-5.499904634751097,79.80295103654595,73.6800751292284,-0.5048623418963452,-0.9500444126806364,-0.6451505680178968,-1.204814461083597,27.654221996568175,0.12000083923340199,0.22131424921762033,0.8157494544982917,-0.3034102476981744,1.9349091566947578,0.25616960340006045,1.375329305596523,-0.6230596431765854,60.927098780558666,-13.699887953025708,0.5595798510982328,2,-0.4549999237060547,-0.6499996185302734,-0.48874902725219727,-0.8549995422363281,-1.0550003051757812,0,-0.08843032559767805,-11.999682115836752,20.420000076293945,-4.399988555951858,20.479999542236328,-1.0769400061622978,20.3799991607666,-0.08843032559767805
8577,2007-02-13,20.38999938964844,20.424999237060547,20.30500030517578,20.354999542236328,446800.0,0.0017194717857638153,1.2857039055404178,-0.63635733111395,79.50000762939456,77.03000096732418,-0.40008524634670195,-0.9365840694559964,-0.676765198187443,-1.2076132911878723,27.495316336661258,0.11999893188476562,0.34638092987649216,0.7894993782043507,-0.3765234124068968,1.9555221688155981,0.20648798289872516,1.3725107735099762,-0.5111699354734149,34.99988079059765,-37.131557191772266,0.5830113953056245,2,-0.38999938964844105,-0.6849994659423864,-0.5012488365173375,-0.87249851226807,-1.0499992370605504,1,-0.08410986777461904,-1.2857402361488686,20.354999542236328,-11.999682115836752,20.420000076293945,-4.399988555951858,20.479999542236328,-0.08410986777461904
8578,2007-02-14,20.5049991607666,20.6200008392334,20.15999984741211,20.399999618530273,405600.0,0.005640008561086152,1.7462508113278448,2.9999999999996954,92.16213903434567,80.224166736275,-0.37502437024594215,-0.9921918175263755,-0.7792365551438678,-1.2868616744924992,27.294329348269773,0.46000099182128906,0.4670042681142874,0.8344991683959968,-0.37360866084632605,2.0426069976383197,0.23044525377483538,1.4385530830171582,-0.5027824802947372,70.40805602158031,-8.32900327146396,0.6040539146211609,2,-0.3699989318847656,-0.7999992370605469,-0.7199983596801758,-0.9524984359741211,-1.1499996185302734,2,-0.08095586029519508,1.2857039055404178,20.38999938964844,-1.2857402361488686,20.354999542236328,-11.999682115836752,20.420000076293945,-0.08095586029519508
8579,2007-02-15,20.34499931335449,20.524999618530273,20.325000762939453,20.48500061035156,367200.0,-0.007802967762039703,-1.2222292865393847,-1.3333514986376023,84.23770597645911,82.51320746862893,-0.12729633512920913,-0.7763014621144215,-0.6092762952959525,-1.0927956014165865,27.082480773280835,0.1999988555908203,0.568172870596424,0.6137493133544893,-0.6020881428972693,1.829586769606248,0.005830585228611795,1.221668041480367,-0.23913736279327935,40.217188491248244,-40.47127645788215,0.6079187281258784,2,-0.2099990844726527,-0.639999389648434,-0.6099987030029261,-0.6999988555908168,-0.8499984741210902,3,-0.07962639403095939,1.7462508113278448,20.5049991607666,1.2857039055404178,20.38999938964844,-1.2857402361488686,20.354999542236328,-0.07962639403095939
8580,2007-02-16,20.06999969482422,20.424999237060547,19.725000381469727,20.34000015258789,1516800.0,-0.013516816309242174,2.181822910796494,1.928556831650795,73.63635339027061,82.29310580921899,0.2333854545280829,-0.44869852693919654,-0.33472119038058423,-0.7874579080982258,25.535673970703876,0.6999988555908203,0.6482903226382319,0.2907497406005852,-0.8973012116660684,1.4788006928672388,-0.3032757355327398,0.8847752167339102,0.5799999237060547,38.54738959760292,-43.948543721248136,0.5940254761333265,2,0.11750030517578125,-0.36499977111816406,-0.33499908447265625,-0.4249992370605469,-0.5650005340576172,4,-0.07025410407832389,-1.2222292865393847,20.34499931335449,1.7462508113278448,20.5049991607666,1.2857039055404178,20.38999938964844,-0.07025410407832389
8581,2007-02-20,20.100000381469727,20.190000534057614,19.88999938964844,20.06999969482422,1526200.0,0.0014948025461727354,1.8571402621229889,-0.11111346585851736,71.428584851147,81.17497547848292,0.2456812869805418,-0.4198934107757637,-0.3643433343198694,-0.7922265774429675,23.905275806466207,0.3000011444091726,0.6853807783086907,0.26975040435791087,-0.8788294276012572,1.4183302363170789,-0.30453951162167314,0.8440403203374949,0.5314992523193354,41.89941991057843,-38.067265021735196,0.5742899159795839,2,0.08749961853027344,-0.3950004577636719,-0.36499977111816406,-0.4549999237060547,-0.6599998474121129,1,-0.05373133846811817,2.181822910796494,20.06999969482422,-1.2222292865393847,20.34499931335449,1.7462508113278448,20.5049991607666,-0.05373133846811817
8582,2007-02-21,20.040000915527344,20.125,19.920000076293945,20.065000534057614,623800.0,-0.002985048000182955,1.8276134226069112,-0.8333015449169138,67.34695466346965,79.4855132880408,0.3056900150467925,-0.3050446284023032,-0.3014309155693411,-0.7056507819227136,22.38656148414429,0.2049999237060547,0.7271116794766534,0.16500091552734375,-0.9400826970035325,1.27008452805822,-0.3875408907380944,0.7175427217927819,0.5733687332153323,35.1955723960975,-40.49226465101228,0.552541806265439,2,0.14749908447265625,-0.33500099182128906,-0.31750059127807617,-0.3950004577636719,-0.5750007629394531,2,-0.036926229773444286,1.8571402621229889,20.100000381469727,2.181822910796494,20.06999969482422,-1.2222292865393847,20.34499931335449,-0.036926229773444286
8583,2007-02-22,20.0049991607666,20.06999969482422,19.895000457763672,20.024999618530273,477000.0,-0.0017465944691460455,2.181786655569427,0.8000305180439071,59.214449283563276,76.70378839764572,0.31503308226616156,-0.21863942192488395,-0.25999435657411496,-0.649036083308566,21.36929317115668,0.17499923706054688,0.7203187483171938,0.09024915695190572,-0.9704178441010676,1.150916158004879,-0.4400843435745827,0.6205826574783941,0.5906031026306167,34.99988079059676,-36.55385141303995,0.530333500526487,2,0.16750144958496094,-0.2999992370605469,-0.3149991035461426,-0.3599987030029297,-0.6049995422363281,3,-0.033241641393461974,1.8276134226069112,20.040000915527344,1.8571402621229889,20.100000381469727,2.181822910796494,20.06999969482422,-0.033241641393461974
8584,2007-02-23,20.065000534057614,20.114999771118164,19.959999084472656,19.975000381469727,450800.0,0.0029993189606669635,-1.5832856507088817,-4.499904634750919,61.356928170105995,74.29845267058909,0.21229888146136489,-0.20072205863754178,-0.3117638729379486,-0.6856586404767562,19.717348097930774,0.1550006866455078,0.6767009380987332,0.09425048828124716,-0.8641756645876804,1.0526766411501747,-0.3849625881532148,0.5734635647157091,0.5131896917010543,48.57152977784751,-19.699158007016273,0.47921307643446326,2,0.10750007629394887,-0.36000061035155895,-0.4175000190734828,-0.42000007629394176,-0.4250011444091726,4,-0.03538504724264302,2.181786655569427,20.0049991607666,1.8276134226069112,20.040000915527344,1.8571402621229889,20.100000381469727,-0.03538504724264302
8585,2007-02-26,20.104999542236328,20.5,20.049999237060547,20.165000915527344,787600.0,0.0019934715730918207,-4.2940648490968245,-0.6666807951511304,53.87319355960934,71.41736850648502,0.13736326804528076,-0.16365877047159216,-0.3464427001597201,-0.7002920257277978,18.042344391093977,0.4500007629394531,0.6144387059824439,0.07999954223632955,-0.7683419080645102,0.9283409925371693,-0.34417118291408855,0.5041702673867476,0.45612688663656087,35.24589138754746,-28.451060732030385,0.4241707251504191,2,0.06750106811523438,-0.39999961853027344,-0.48999881744384766,-0.45999908447265625,-0.47500038146972656,0,-0.030340647445499913,-1.5832856507088817,20.065000534057614,2.181786655569427,20.0049991607666,1.8276134226069112,20.040000915527344,-0.030340647445499913
8586,2007-02-27,19.25,19.905000686645508,19.225000381469727,19.875,1222200.0,-0.042526712842751224,-1.0148179963491892,10.416428253544408,25.432073415511027,65.40982026049797,0.9153988542007063,0.746964921604075,0.5026008353495612,0.17288398706152464,16.70499025103259,0.8799991607666016,0.5108707569691084,-0.7859999656677239,-1.5842449694694238,0.012245038133976038,-1.1851224675685756,-0.38687746376687215,1.2944039079248242,1.9607549811733416,-54.7835416715459,0.39912250190084997,2,0.6725006103515625,0.4549999237060547,0.1550002098083496,0.3325004577636719,0.26499938964844105,1,0.013246709650213129,-4.2940648490968245,20.104999542236328,-1.5832856507088817,20.065000534057614,2.181786655569427,20.0049991607666,0.013246709650213129
8587,2007-02-28,19.30500030517578,19.540000915527344,19.11000061035156,19.270000457763672,1282600.0,0.002857158710430241,-1.4225400543729096,-0.055999755859375,22.365090743630006,57.65459267264067,0.771430167626189,0.7355854299016116,0.43796992915407884,0.1372830001050076,15.743628278993615,0.4300003051757848,0.4069931601565102,-0.7347496986389146,-1.5176080543550157,0.04810865707718648,-1.1261788764969651,-0.34332052078086406,1.1949996948242188,14.028761183380208,-35.764065598600226,0.39142917785805065,2,0.5124998092651367,0.39999961853027344,0.0774998664855957,0.2775001525878906,0.2099990844726598,2,0.006993018738551182,-1.0148179963491892,19.25,-4.2940648490968245,20.104999542236328,-1.5832856507088817,20.065000534057614,0.006993018738551182
8588,2007-03-01,19.2549991607666,19.36000061035156,18.979999542236328,19.20499992370605,1234800.0,-0.0025900618295133793,1.9230611226855774,1.4285558583107283,17.678130538978806,50.25908429069841,0.6989769313372634,0.8193239572015187,0.472563992840044,0.2030768924728683,15.466185558936143,0.3800010681152308,0.3070053867800304,-0.7795007705688484,-1.582697358790842,0.023695817653145212,-1.1810990646798452,-0.3779024764578516,1.161600875854493,18.09207471785052,-26.30421824613526,0.4015982941109975,3,0.4850006103515625,0.4500007629394531,0.1275010108947754,0.3275012969970703,0.4100017547607422,3,0.010906310099934036,-1.4225400543729096,19.30500030517578,-1.0148179963491892,19.25,-4.2940648490968245,20.104999542236328,0.010906310099934036
8589,2007-03-02,18.915000915527344,19.2450008392334,18.8799991607666,19.2450008392334,782800.0,-0.017657660870327496,1.2121318960783747,-6.600099183641859,15.402336347381066,43.78863795259957,0.9105523247479468,1.1568066793224432,0.7904688187344249,0.5581688390954902,16.801614982630355,0.375,0.1892401322224373,-1.0802490234374993,-2.0177619394512902,-0.14273610742370835,-1.549005481444393,-0.6114925654306056,1.3866710815429677,2.160601026435603,-36.45595382700782,0.46875645800689514,3,0.774998664855957,0.7899990081787109,0.4674992561340332,0.6674995422363281,0.8999996185302699,4,0.02564095583018422,1.9230611226855774,19.2549991607666,-1.4225400543729096,19.30500030517578,-1.0148179963491892,19.25,0.02564095583018422
8590,2007-03-05,18.584999084472656,18.7450008392334,18.19499969482422,18.71999931335449,1190200.0,-0.01744656701463798,4.9458528790143825,0.4090916972516726,13.729535107686928,37.37763242554846,1.126184808442158,1.4762560008632235,1.1023077662029017,0.9017381891625433,18.68937810193996,0.720001220703125,0.019392277380223533,-1.3555007934570327,-2.479815179051993,-0.23118640786207223,-1.9176579862545147,-0.7933436006595507,1.5745056289672839,22.806968622460076,-12.450954206772344,0.562157192797481,3,0.7625007629394531,0.8375005722045898,0.7762513160705566,0.9975013732910156,1.1000003814697301,0,0.05676622852552171,1.2121318960783747,18.915000915527344,1.9230611226855774,19.2549991607666,-1.4225400543729096,19.30500030517578,0.05676622852552171
8591,2007-03-06,18.709999084472656,18.75,18.540000915527344,18.665000915527344,1559800.0,0.006725854514807894,2.3599853515625,-0.33331920484890465,16.798446982547276,31.76113157211264,0.8753279829885194,1.3176051774579634,0.9560319500473042,0.7936452057704031,19.745416437767283,0.20999908447265625,-0.13432798171100302,-1.1662507057189941,-2.417186679619576,0.0846852681815875,-1.791718692669285,-0.5407827187687033,1.2137650267333981,38.28988269462029,2.875420497220489,0.6254679869502912,3,0.6375007629394531,0.7125005722045898,0.592501163482666,0.8150014877319336,0.7700004577636719,1,0.0491715724912809,4.9458528790143825,18.584999084472656,1.2121318960783747,18.915000915527344,1.9230611226855774,19.2549991607666,0.0491715724912809
8592,2007-03-07,18.545000076293945,18.739999771118164,18.530000686645508,18.655000686645508,1736800.0,-0.008818760890033528,-2.0,-2.444557477110885,12.015548576734517,26.516809271353885,0.9006751879958479,1.4216004528689936,1.1022349152956181,0.9735658948643717,20.307345338760513,0.20999908447265625,-0.2655470864797067,-1.2462496757507324,-2.6169768885201847,0.12447753701871989,-1.9316132821354586,-0.5608860693660063,1.1713123049462872,30.042927589571732,-0.9060400412185565,0.6853636063847262,3,0.8024997711181641,0.8774995803833008,0.7287502288818359,0.9800004959106445,0.8250007629394531,2,0.052305166317817564,2.3599853515625,18.709999084472656,4.9458528790143825,18.584999084472656,1.2121318960783747,18.915000915527344,0.052305166317817564
8593,2007-03-08,18.614999771118164,18.71500015258789,18.540000915527344,18.71500015258789,646000.0,0.0037745858471955884,2.4999713898796467,0.9090893327784714,15.261076785667797,21.395048006416307,0.6847809059250984,1.2781215784915787,1.0180559491104866,0.9144957786682291,20.531815257163537,0.17499923706054688,-0.39794937088648297,-1.088000011444091,-2.524803422181975,0.3488033992937929,-1.8064017168130313,-0.3695983060751509,0.918755087752146,39.99996366958945,9.801047038591499,0.7184017053689412,3,0.7325000762939453,0.807499885559082,0.6587505340576172,0.9100008010864258,0.899999618530277,3,0.04834808646770217,-2.0,18.545000076293945,2.3599853515625,18.709999084472656,4.9458528790143825,18.584999084472656,0.04834808646770217
8594,2007-03-09,18.729999542236328,18.82999992370605,18.670000076293945,18.684999465942386,675200.0,0.006177801371590075,-3.266727702754159,-0.44999904632928606,21.24465451640154,17.769654779393218,0.40286168667484645,1.0807021649425366,0.8891149324302177,0.8084109941785513,20.000799609027382,0.21500015258788707,-0.5225592553571339,-0.8855002403259284,-2.3361476483478754,0.5651471676960185,-1.6108239443369001,-0.16017653631495676,0.643104696948452,84.25191410626527,52.8325262581735,0.7253237040109727,3,0.32000064849853516,0.692500114440918,0.5625009536743164,0.7950010299682617,0.7700004577636719,4,0.04991998911599427,2.4999713898796467,18.614999771118164,-2.0,18.545000076293945,2.3599853515625,18.709999084472656,0.04991998911599427
8595,2007-03-12,18.825000762939453,18.86000061035156,18.57999992370605,18.700000762939453,538800.0,0.005072142179656458,1.8718064087015405,2.7777730682831847,23.38208017864551,17.541877753074825,0.11979621420235986,0.9065606346071888,0.7732518566816537,0.7203331305701326,19.500212946093715,0.2800006866455078,-0.6297599821214774,-0.7107490539550767,-2.1505050181696177,0.7290069102594643,-1.4306270360623472,0.009128928152193794,0.40673093092205903,89.39398318065004,56.85061679322271,0.7198779821072699,3,0.042499542236328125,0.597498893737793,0.5624995231628418,0.6999998092651367,0.7699985504150355,0,0.05258962714451321,-3.266727702754159,18.729999542236328,2.4999713898796467,18.614999771118164,-2.0,18.545000076293945,0.05258962714451321
8596,2007-03-13,18.55500030517578,18.81999969482422,18.51499938964844,18.75,730800.0,-0.014342653217588097,-1.218171729782248,-1.55999755859375,21.497145936510634,17.44543944117267,0.31384781503878045,1.0907170406451314,1.011569359687261,0.9951184926597278,19.31487591263663,0.3100013732910121,-0.7646981691394288,-0.8907495498657241,-2.339884428113095,0.5583853283816467,-1.6153169889894095,-0.1661821107420387,0.5523235488012546,11.594427244581253,-19.761932442993015,0.7245674391236846,3,0.22249984741210938,0.8674993515014648,0.836249828338623,0.9700002670288086,0.8299999237060582,1,0.06089998071578573,1.8718064087015405,18.825000762939453,-3.266727702754159,18.729999542236328,2.4999713898796467,18.614999771118164,0.06089998071578573
8597,2007-03-14,18.674999237060547,18.71999931335449,18.415000915527344,18.575000762939453,716600.0,0.006467201827600855,2.210532656052445,-0.5128134903556477,25.278816735031043,18.289960129622923,0.10625957159915345,0.8808062425138417,0.8632076684522296,0.8817685258673009,19.29326214482082,0.3049983978271449,-0.8962157623135738,-0.6850006103515618,-2.1014713586159033,0.7314701379127797,-1.3932359844837308,0.02323476378060718,0.32284571781815075,58.42662917688253,26.39386698045672,0.7082353741321701,3,0.04500102996826172,0.7475004196166992,0.7900009155273438,0.850001335144043,0.8950004577636719,2,0.04310577446119823,-1.218171729782248,18.55500030517578,1.8718064087015405,18.825000762939453,-3.266727702754159,18.729999542236328,0.04310577446119823
8598,2007-03-15,18.84499931335449,18.9950008392334,18.59000015258789,18.65999984741211,1283200.0,0.009103083439841564,-1.49232069392522,1.8500228885328096,28.214257979872016,19.713506977677472,-0.1430593400315452,0.611414184088364,0.670265210028294,0.7200323061917651,18.435414742309852,0.4050006866455078,-0.8995136257088561,-0.43200054168701385,-1.7576004421172016,0.8935993587431739,-1.094800491902106,0.23079940852807823,-0.6499996185302699,74.13766454994727,42.37121500568748,0.6627999502150933,3,-0.24999904632568004,0.5775003433227575,0.6687512397766149,0.6800012588501012,0.6350002288818395,3,0.02785893048597088,2.210532656052445,18.674999237060547,-1.218171729782248,18.55500030517578,1.8718064087015405,18.825000762939453,0.02785893048597088
8599,2007-03-16,18.725000381469727,18.899999618530273,18.690000534057614,18.850000381469727,1302800.0,-0.006367680353255523,-1.1538401345905132,-0.6756776262204619,26.04167425522313,21.08152243851483,-0.05905674937449845,0.6364554336475905,0.7602962770335004,0.8467231826686543,17.531208200213047,0.2099990844726598,-0.9082806437933328,-0.4709995269775398,-1.717437183914825,0.7754381299597455,-1.0942183554461806,0.15221930149110108,-0.5140006637573258,53.448190813813156,21.20803574467393,0.6232188284686424,3,-0.01999950408935547,0.6974992752075195,0.8474998474121129,0.8474998474121129,0.7749996185302734,4,0.04218953228756672,-1.49232069392522,18.84499931335449,2.210532656052445,18.674999237060547,-1.218171729782248,18.55500030517578,0.04218953228756672
8600,2007-03-19,18.65999984741211,18.834999084472656,18.63999938964844,18.799999237060547,1064400.0,-0.0034713235104626428,-1.166659602424494,1.1199951171875,35.88516484419057,23.202268867586305,0.019781719795119557,0.622312430682733,0.7936333752817788,0.9168282536474557,18.90528767761009,0.1949996948242152,-0.9094970671655709,-0.46550006866455007,-1.662307041216387,0.7313069038872868,-1.0639035549404667,0.1329034176113666,-0.4333201072692887,42.24120070900762,5.915991442674631,0.5984034862759183,3,0.04500102996826172,0.7475004196166992,1.0900001525878906,1.0450000762939453,1.0,0,0.045016085715798404,-1.1538401345905132,18.725000381469727,-1.49232069392522,18.84499931335449,2.210532656052445,18.674999237060547,0.045016085715798404
8601,2007-03-20,19.020000457763672,19.020000457763672,18.600000381469727,18.63999938964844,1769800.0,0.01929263736845588,1.2105205039401696,-2.714305177111691,44.05010870690545,26.761664437605297,-0.32589177772144495,0.1868313202951164,0.41920082808278636,0.5604847739174303,20.120805407394005,0.4200000762939453,-0.8605689456572385,-0.05149946212768697,-1.157160198353484,1.0541612740981101,-0.6043298302405873,0.5013309059852133,-0.777954295639038,100.0,58.34060585981139,0.5528303681128992,3,-0.30249977111816406,0.3874998092651367,0.7462491989135742,0.6849994659423828,0.5049991607666016,1,0.030231274540065023,-1.166659602424494,18.65999984741211,-1.1538401345905132,18.725000381469727,-1.49232069392522,18.84499931335449,0.030231274540065023
8602,2007-03-21,19.299999237060547,19.40999984741211,18.86000061035156,19.01000022888184,1272200.0,0.014721281417350518,1.156858785206475,0.7631531395874093,50.8571449331701,30.716783120661105,-0.5448255110559508,-0.15963355830082548,0.13691403102590982,0.28501008714242815,20.979031546531857,0.5499992370605504,-0.7600583688546223,0.26549940109253,-0.7495084586064884,1.2805072607915484,-0.2420045287569792,0.7730033309420392,-1.0268349031103519,86.5852864280464,40.21208908410998,0.5075039298495087,3,-0.3874988555908203,0.10750102996826172,0.5025005340576172,0.4050006866455078,-0.04500007629394531,2,0.004404196641524694,1.2105205039401696,19.020000457763672,-1.166659602424494,18.65999984741211,-1.1538401345905132,18.725000381469727,0.004404196641524694
8603,2007-03-22,19.34000015258789,19.405000686645508,19.184999465942386,19.309999465942386,799400.0,0.002072586378684127,1.7499850990021848,0.10345099741519392,59.139765539759004,34.927351012145266,-0.5265414471372196,-0.2656278387930371,0.09472035131242862,0.2449418117570481,21.97056376027936,0.22000122070312145,-0.66772839627059,0.3387502670288072,-0.5815465795224135,1.2590471135800279,-0.12139815624680494,0.7988986903044193,-0.998625687829982,91.35805666948453,37.76500947835018,0.4601484232756109,3,-0.42749977111816406,0.06750011444091797,0.5124998092651367,0.36499977111816406,-0.12000083923340199,3,0.011892427115909321,1.156858785206475,19.299999237060547,1.2105205039401696,19.020000457763672,-1.166659602424494,18.65999984741211,0.011892427115909321
8604,2007-03-23,19.354999542236328,19.395000457763672,19.184999465942386,19.315000534057614,540200.0,0.0007755630573988981,2.4999920527695507,1.3332697565010074,69.15425623779444,40.013148352050706,-0.49568809984844364,-0.35473338064054616,0.08071986201703751,0.23052044688795092,22.86347681921828,0.2100009918212855,-0.5385914398672824,0.3892497062683091,-0.4043249066024224,1.1828243191390406,-0.007537600167054848,0.7860370127036731,-0.9495075545191689,93.20983439022496,34.24689339761957,0.39678730643536525,3,-0.44249916076660156,0.005000114440917969,0.5650005340576172,0.35000038146972656,-0.04500007629394176,4,0.006458279667081568,1.7499850990021848,19.34000015258789,1.156858785206475,19.299999237060547,1.2105205039401696,19.020000457763672,0.006458279667081568
8605,2007-03-26,19.4950008392334,19.5,19.28499984741211,19.36000061035156,438000.0,0.007233340238089969,1.9655489930413965,3.3750894091839005,69.38276302813559,45.33377247334237,-0.593017321597074,-0.5721097758511249,-0.05470085411365844,0.09471138244858679,22.63737976314355,0.21500015258789062,-0.4174615285897616,0.5597509384155259,-0.08178914520859593,1.2012910220396478,0.238980896603465,0.8805209802275868,-1.0292383799345437,99.4445374571641,36.302363702026895,0.3207700418120605,3,-0.5375003814697266,-0.14750099182128906,0.4249992370605469,0.20999908447265625,-0.11000061035155895,0,0.0002564329598047088,2.4999920527695507,19.354999542236328,1.7499850990021848,19.34000015258789,1.156858785206475,19.299999237060547,0.0002564329598047088
8606,2007-03-27,19.5049991607666,19.600000381469727,19.43000030517578,19.475000381469727,691800.0,0.0005128659196096397,-1.833359824522364,0.2222128032325914,75.66843937993804,50.93261943388759,-0.5074506305592585,-0.5923971956742733,-0.05910203602635278,0.08708995280603915,23.105586089172085,0.1700000762939453,-0.3216018282367372,0.5569993019104018,-0.1200329744616937,1.2340315782824973,0.21848316372435406,0.8955154400964496,-0.9564976982116562,87.16199323148783,19.013707188996918,0.338516138186047,3,-0.40999889373779297,-0.1574993133544922,0.4412508010864258,0.20000076293945312,-0.25499916076660156,1,0.007946715883858424,1.9655489930413965,19.4950008392334,2.4999920527695507,19.354999542236328,1.7499850990021848,19.34000015258789,0.007946715883858424
8607,2007-03-28,19.440000534057614,19.614999771118164,19.38999938964844,19.43000030517578,1056400.0,-0.003332408587831681,-3.9998940386126454,0.3333545269581725,72.11800825530064,55.810813908935216,-0.36042753128742433,-0.5446928035868375,0.014883581613347019,0.15602767903012804,23.29513506928547,0.225000381469723,-0.23241197462574448,0.48525066375731996,-0.20923505025161404,1.179736377766254,0.13800780675285296,0.832493520761787,-0.7863491796111894,59.302531892619626,-11.893835024671304,0.34724285700446683,3,-0.3325004577636683,-0.09250068664550426,0.5062494277954137,0.26499938964844105,-0.020000457763668322,2,0.004372380768392858,-1.833359824522364,19.5049991607666,1.9655489930413965,19.4950008392334,2.4999920527695507,19.354999542236328,0.004372380768392858
8608,2007-03-29,19.46500015258789,19.545000076293945,19.239999771118164,19.51499938964844,1057400.0,0.0012859885721956399,4.545429324455542,-4.999809269504325,70.70426924275475,60.773324463105396,-0.32210388363846576,-0.583046083345014,0.0012810635880349253,0.12980354188975696,23.169338756449616,0.30500030517578125,-0.10185483666588979,0.4997502326965346,-0.21974888056031716,1.2192493459533864,0.14000067606810873,0.8594997893249605,-0.6959869881408594,65.11639254094115,-4.2455972289687764,0.35974955662842584,3,-0.3575000762939453,-0.11750030517578125,0.4812498092651367,0.23999977111816406,-0.08500099182128906,3,-0.01078864578346117,-3.9998940386126454,19.440000534057614,-1.833359824522364,19.5049991607666,1.9655489930413965,19.4950008392334,-0.01078864578346117
8609,2007-03-30,19.399999618530273,19.565000534057614,19.149999618530273,19.45499992370605,589400.0,-0.0033393544078126336,2.018171729782269,1.100022888532696,66.47564000126792,64.1722661472251,-0.1690643887508969,-0.5057792237369654,0.07635243405935199,0.2002147048131775,22.91995627414155,0.4150009155273402,0.017496807630777766,0.4104997634887688,-0.3341225395437597,1.1551220665212973,0.03818861197250456,0.7828109150050331,-0.5294680612827065,53.7634232179627,-12.524966723899603,0.37231115151626504,3,-0.2924995422363281,-0.05249977111816406,0.5387506484985352,0.30500030517578125,-0.07999992370605469,4,-0.009278366428618567,4.545429324455542,19.46500015258789,-3.9998940386126454,19.440000534057614,-1.833359824522364,19.5049991607666,-0.009278366428618567
8610,2007-04-02,19.63999938964844,19.63999938964844,19.434999465942386,19.450000762939453,885800.0,0.012371122465844042,1.1579095307887644,-3.4545013177974857,81.63269391604538,68.34810894824065,-0.2854503119456844,-0.69850100416053,-0.149935331815076,-0.031566727682392326,21.346829140199958,0.23999977111816762,0.131222704060157,0.5977495193481488,-0.17515665270108016,1.3706556913973778,0.21129643332353254,0.984202605372765,-0.6801316467364025,100.0,25.686392507816137,0.3864530860246147,4,-0.38999938964844105,-0.2924995422363317,0.29875087738036754,0.06500053405761363,-0.2600002288818395,0,-0.016802440629401727,2.018171729782269,19.399999618530273,4.545429324455542,19.46500015258789,-3.9998940386126454,19.440000534057614,-0.016802440629401727
8611,2007-04-03,19.6299991607666,19.725000381469727,19.545000076293945,19.69499969482422,470800.0,-0.0005091766391353003,1.8799609380960374,-0.3421105467102954,79.75082027995865,71.55851732010603,-0.20095469445237768,-0.6493344378112056,-0.12508942960959502,-0.015717943041558158,19.66097689397788,0.18000030517578125,0.2726058045333595,0.541749286651612,-0.2569750123998702,1.3404735857030943,0.1423871371258727,0.9411114361773514,-0.5749129873114676,83.47807049551193,6.8593069135250175,0.39936214952574073,4,-0.19249916076660156,-0.5799989700317383,0.30875110626220703,0.07500076293945312,-0.37999916076660156,1,-0.012480842708054052,1.1579095307887644,19.63999938964844,2.018171729782269,19.399999618530273,4.545429324455542,19.46500015258789,-0.012480842708054052
8612,2007-04-04,19.51499938964844,19.665000915527344,19.479999542236328,19.6299991607666,873000.0,-0.005858368621227683,-1.0000206200447455,1.7692127116405452,71.61294292095577,72.94442591801679,-0.058390264700154404,-0.4826863161963786,0.0016303109802286997,0.10308399564850035,17.888602797194313,0.18500137329101562,0.3769344041431246,0.3782495498657248,-0.3990957673968367,1.1555948671282863,-0.01042310876555419,0.7669222084970038,-0.35272694291097295,63.478136837985666,-12.898678845835413,0.3886726586312799,4,-0.07749938964844105,-0.5549993515014684,0.29875087738036754,0.19000053405761363,-0.0699996948242223,2,-0.013579267124599892,1.8799609380960374,19.6299991607666,1.1579095307887644,19.63999938964844,2.018171729782269,19.399999618530273,-0.013579267124599892
8613,2007-04-05,19.51499938964844,19.59499931335449,19.32999992370605,19.395000457763672,874800.0,0.0,-1.1199951171874398,-1.043471049707326,77.62237389143564,73.88532787953248,-0.03459401659776873,-0.43405784693437965,0.011496500234390084,0.10532804261331563,16.19229764676656,0.2649993896484375,0.44286290134663986,0.33324956893921254,-0.42077289309353105,1.0872720309719561,-0.04376166207715926,0.7102607999555843,-0.26269047335381046,63.478136837985666,-15.146355472859874,0.3770112310163709,4,-0.07749938964844105,-0.5549993515014684,0.24625062942504528,0.19000053405761363,-0.0849990844726598,3,-0.004868015184509189,-1.0000206200447455,19.51499938964844,1.8799609380960374,19.6299991607666,1.1579095307887644,19.63999938964844,-0.004868015184509189
8614,2007-04-09,19.665000915527344,19.665000915527344,19.420000076293945,19.420000076293945,679600.0,0.007686473511163472,1.0,2.041691833296185,83.16836544562716,75.417061481476,-0.15197971870084714,-0.5380035600210498,-0.1181493566897629,-0.04400929129830544,14.721314090862519,0.24500083923339844,0.47525088921147685,0.43650102615356445,-0.3155283442243011,1.18853039653143,0.0604863409646299,0.812515711342499,-0.33706136480469695,84.81027939003557,1.5181307574063538,0.37601468518893305,4,-0.22750091552734375,-0.7050008773803711,0.057498931884765625,0.03999900817871094,-0.3300018310546875,0,-0.014492842181141552,-1.1199951171874398,19.51499938964844,-1.0000206200447455,19.51499938964844,1.8799609380960374,19.6299991607666,-0.014492842181141552
8615,2007-04-10,19.815000534057614,19.825000762939453,19.565000534057614,19.63500022888184,1107600.0,0.007627745311307388,1.599992370634608,0.7346926065191884,80.45981043415964,75.94943604305617,-0.28140673596360344,-0.642998928065051,-0.2480484764726647,-0.19605834894263197,12.935389698858597,0.2600002288818395,0.4873318464783125,0.5370006561279261,-0.23330622870743056,1.3073075409632828,0.15184721371024779,0.9221540985456045,-0.4850006103515625,97.97975516620807,16.107003841666796,0.38515344241767757,4,-0.32750034332275035,-0.8050003051757777,-0.1175007820129359,-0.11000061035155895,-0.4950008392333949,1,-0.024981116623368105,1.0,19.665000915527344,-1.1199951171874398,19.51499938964844,-1.0000206200447455,19.51499938964844,-0.024981116623368105
8616,2007-04-11,19.684999465942386,19.795000076293945,19.649999618530273,19.795000076293945,1263000.0,-0.006560740076276272,1.6363573311138855,-0.6111134658585218,66.66666666666687,75.34373142209687,-0.1376643632847916,-0.4469140600395143,-0.09936549122825156,-0.07032052194263017,10.930613831345049,0.1650009155273402,0.4755007893471124,0.3504996299743688,-0.3599628861213624,1.0609621460701,-0.0047316280734968075,0.7057308880222344,-0.2658993911743224,71.71695764922661,-9.164788758814751,0.35523125804786637,4,-0.19749927520752308,-0.5649986267089879,-0.29999971389770863,-0.26249980926514027,-0.5499992370605469,2,-0.015494046911379122,1.599992370634608,19.815000534057614,1.0,19.665000915527344,-1.1199951171874398,19.51499938964844,-0.015494046911379122
8617,2007-04-12,19.479999542236328,19.68000030517578,19.3700008392334,19.6299991607666,776000.0,-0.010414017234835815,1.479976806817575,1.3636253294493434,55.303008409675456,73.63248021842139,0.08225622217020145,-0.18816040404128387,0.11587186591754417,0.12942031231203543,8.830661409394983,0.3149986267089879,0.4473781253590978,0.1052496910095222,-0.5357074119461593,0.7462067939652037,-0.21522886046831857,0.42572824248736296,0.345001220703125,30.302901862263187,-47.21904379418763,0.3204785514778407,4,0.007500648498535156,-0.3599987030029297,-0.09499979019165039,-0.05749988555908203,-0.37999916076660156,3,-0.011806958297798986,1.6363573311138855,19.684999465942386,1.599992370634608,19.815000534057614,1.0,19.665000915527344,-0.011806958297798986
8618,2007-04-13,19.3700008392334,19.4950008392334,19.325000762939453,19.43000030517578,1016600.0,-0.005646750800195388,-1.2666734483679412,0.39999745686202204,50.530081537526264,71.86075150022788,0.19820556024652447,-0.03880267275867766,0.2308499173446208,0.2365006642416212,7.67060032361349,0.1700000762939453,0.40360894358469324,-0.030999088287352095,-0.6216328474272217,0.5596346708525175,-0.3263159678572869,0.2643177912825827,0.44589992523193445,9.000015258789062,-63.78892174728102,0.29531687956993424,4,0.2049999237060547,-0.25,0.014998912811279297,0.052498817443847656,-0.3000011444091797,4,0.0038719077099320653,1.479976806817575,19.479999542236328,1.6363573311138855,19.684999465942386,1.599992370634608,19.815000534057614,0.0038719077099320653
8619,2007-04-16,19.51499938964844,19.524999618530273,19.420000076293945,19.450000762939453,535000.0,0.0074857276268853745,1.4706040750381473,-1.0833200877388773,50.7041761642582,68.42424952780706,0.07960672454367312,-0.12815232900125295,0.0816573764630455,0.08780057361055427,6.406631500745677,0.154998779296875,0.3753743069754911,0.07449951171875213,-0.4243084773443577,0.573307500781862,-0.1749044828128028,0.32390350625030706,0.2812653747558578,37.999725341797586,-30.119634716199556,0.2494039945315545,4,0.06000137329101207,-0.3949985504150426,-0.12999963760376332,-0.09249973297119496,-0.5399990081787145,0,-0.004355577101260222,-1.2666734483679412,19.3700008392334,1.479976806817575,19.479999542236328,1.6363573311138855,19.684999465942386,-0.004355577101260222
8620,2007-04-17,19.5,19.57999992370605,19.40999984741211,19.5,899800.0,-0.0007686082560882657,1.125002980235131,0.0,49.82459052159725,65.09911288798914,0.08119756252242283,-0.049535280841531915,0.09284678360798537,0.10104936994521552,4.88558452271096,0.17000007629394176,0.34998946075233306,0.017500114440917258,-0.31995932603771493,0.35495955491954945,-0.15122960579839884,0.18622983468023335,0.2774142043457033,37.23393462248645,-27.300318941204473,0.16872972023931665,4,0.07500076293945312,-0.37999916076660156,-0.2637500762939453,-0.0775003433227539,-0.7999992370605469,1,-0.008461585411658645,1.4706040750381473,19.51499938964844,-1.2666734483679412,19.3700008392334,1.479976806817575,19.479999542236328,-0.008461585411658645
8621,2007-04-18,19.59499931335449,19.6299991607666,19.405000686645508,19.434999465942386,503600.0,0.0048717596592045,-1.0454647916630542,100.0,55.32642579420532,63.28949987390574,-0.021555363263566107,-0.1046119129198253,-0.015092127877696981,0.0033970614591538606,3.8794711059246825,0.22499847412109375,0.34188109382196785,0.08374948501586488,-0.17707667919294323,0.344575649224673,-0.04666359708853918,0.21416256712026893,0.16431835333496636,76.05602776673265,10.411381339966354,0.13041308210440444,4,-0.01999855041503551,-0.4749984741210902,-0.44999933242797496,-0.17249965667724254,-1.3999996185302699,2,-0.014034173420095497,1.125002980235131,19.5,1.4706040750381473,19.51499938964844,-1.2666734483679412,19.3700008392334,-0.014034173420095497
8622,2007-04-19,19.38500022888184,19.559999465942386,19.315000534057614,19.46999931335449,385400.0,-0.010716973300914034,-1.1777830524566761,-0.5312447845885875,47.560974191440046,59.94934435168401,0.18781482361512403,0.1181387796875839,0.1712008839971837,0.2103732806906109,4.144706500842121,0.279998779296875,0.2779352553046941,-0.13049964904784872,-0.37932626731956987,0.11832696922387242,-0.2549129581837093,-0.006086339911988148,0.3569447616576156,22.22222222222423,-41.69274892708597,0.12441330913586045,4,0.18500041961669567,-0.26499938964844105,-0.28500032424927113,0.037499427795406604,-1.2399997711181676,3,-0.012896569360237753,-1.0454647916630542,19.59499931335449,1.125002980235131,19.5,1.4706040750381473,19.51499938964844,-0.012896569360237753
8623,2007-04-20,19.56999969482422,19.575000762939453,19.395000457763672,19.475000381469727,566200.0,0.00954343377653144,2.4285299086301793,-1.1176510187596302,54.829557461703985,56.800587909025886,0.012781751183595702,-0.05138051668292576,-0.04019577768676896,0.025152389301606348,4.40182663036887,0.19000053405761363,0.2242293858042892,0.042999839782716265,-0.1925822367795611,0.27858191634499363,-0.0747911984984242,0.16079087806385672,0.14632862832632654,80.95246745383007,15.102637317979884,0.11779103828113908,4,9.5367431640625e-07,-0.3624992370605469,-0.4987497329711914,-0.14750003814697266,-1.3449993133544922,4,-0.024016316846381724,-1.1777830524566761,19.38500022888184,-1.0454647916630542,19.59499931335449,1.125002980235131,19.5,-0.024016316846381724
8624,2007-04-23,19.479999542236328,19.604999542236328,19.450000762939453,19.5,537000.0,-0.004598883699098555,-2.875065566735015,-0.21053265605236213,45.03105074979074,52.86405905520712,0.08245023971703702,0.05108355974535428,0.018593312122810346,0.11161128314683566,4.626621190191763,0.154998779296875,0.192754957693424,-0.05325031280517578,-0.2758963699340171,0.16939574432366555,-0.16457334136959645,0.058072715759244886,0.2122491135686424,52.38086587950402,-8.771253533345302,0.1113230285644201,4,0.07500076293945312,-0.2674989700317383,-0.4712495803833008,-0.05749988555908203,-1.1299991607666016,0,-0.0210472205876161,2.4285299086301793,19.56999969482422,-1.1777830524566761,19.38500022888184,-1.0454647916630542,19.59499931335449,-0.0210472205876161
8625,2007-04-24,19.5,19.540000915527344,19.38999938964844,19.475000381469727,340000.0,0.0010267175684632868,1.857132477157477,-1.2499523173755485,45.98767285378728,50.56639307599828,0.01460369628177105,0.0331778765965538,-0.03109504780640293,0.09389806959923064,4.995084935479397,0.1500015258789027,0.15309110950140337,-0.033499813079835405,-0.2559762260961662,0.1889765999364954,-0.1447380195880008,0.07773839342833,0.16961376850012755,58.730245231608095,0.3855936623511269,0.11123820650816575,4,-0.0024995803833007812,-0.28749942779541016,-0.4362497329711914,-0.0775003433227539,-1.0400009155273438,1,-0.026923057360526803,-2.875065566735015,19.479999542236328,2.4285299086301793,19.56999969482422,-1.1777830524566761,19.38500022888184,-0.026923057360526803
8626,2007-04-25,19.65999984741211,19.70499992370605,19.56999969482422,19.56999969482422,831400.0,0.008205120380108122,-1.999999999999921,3.600061036087587,54.354375683038135,50.46098943970525,-0.16686266905040625,-0.1208082110022417,-0.21744020332036484,-0.06389876447394727,4.831564508763579,0.20499992370605113,0.0905615796603918,0.11874999999999858,-0.11024944565167516,0.3477494456516723,0.00425027717416171,0.23324972282583545,-0.34499931335449574,88.46150084119188,29.495280621504456,0.11449972282583745,4,-0.149999618530277,-0.44749927520751953,-0.6037492752075195,-0.23750019073486328,-1.1499996185302699,2,-0.04883006571330284,1.857132477157477,19.5,-2.875065566735015,19.479999542236328,2.4285299086301793,19.56999969482422,-0.04883006571330284
8627,2007-04-26,19.524999618530273,19.68000030517578,19.51000022888184,19.6299991607666,355400.0,-0.0068667461815675734,-1.518550962163464,-1.166659602424448,50.277784547698,50.43295644083544,-0.02772329505217641,0.022015168253016526,-0.11202550249619492,0.0666339650008112,4.878053233640239,0.17000007629394176,0.02271183328637605,-0.02050018310546875,-0.24469227568520324,0.20369190947426574,-0.132596229395336,0.0915958631843985,-0.20219909667969205,42.85714285714269,-14.89647703389057,0.11209604628986658,4,-0.014999389648441053,-0.18249893188476562,-0.46249914169311523,-0.10249996185302734,-1.1499996185302734,3,-0.0681177951186136,-1.999999999999921,19.65999984741211,1.857132477157477,19.5,-2.875065566735015,19.479999542236328,-0.0681177951186136
8628,2007-04-27,19.2549991607666,19.6200008392334,19.209999084472656,19.415000915527344,1031400.0,-0.013828448811206484,-2.2799890137556935,1.5238328792007265,39.32285018045334,49.168364664857116,0.25060213863499925,0.2903632881444054,0.1209346552548638,0.3343836409697012,5.427800523690958,0.4100017547607422,-0.020655698230132913,-0.28000059127807475,-0.5372943436529063,-0.02270683890324321,-0.4086474674654923,-0.1513537150906572,0.4500007629394496,9.090909090909156,-43.3713982978102,0.12864687618741577,4,0.2025003433227539,0.23250102996826172,-0.09499883651733398,0.16750049591064453,-1.029998779296875,4,-0.057647299474550495,-1.518550962163464,19.524999618530273,-1.999999999999921,19.65999984741211,1.857132477157477,19.5,-0.057647299474550495
8629,2007-04-30,19.21999931335449,19.51499938964844,19.20499992370605,19.299999237060547,830600.0,-0.001817701840435726,-4.636420384595143,0.4999940396009139,33.51793967905752,47.35651457124159,0.26748443136057176,0.32800344451360175,0.12288187307929022,0.3664273388299151,5.734092883688681,0.3099994659423899,-0.03676492228188266,-0.3060004234313993,-0.593944347480857,-0.01805649938194165,-0.44997238545612817,-0.1620284614066705,0.4751005935668964,2.9998779296875,-41.8993791233563,0.14397196202472923,4,0.2350006103515625,0.26750087738037465,-0.05999898910522106,0.20250034332275746,-1.3749999999999964,0,-0.05176893691111706,-2.2799890137556935,19.2549991607666,-1.518550962163464,19.524999618530273,-1.999999999999921,19.65999984741211,-0.05176893691111706
8630,2007-05-01,19.309999465942386,19.45499992370605,19.209999084472656,19.21999931335449,497000.0,0.004682630374776453,-3.4545359966707636,-1.1250029802351198,39.37674390457401,45.584327694615894,0.16505576239286057,0.2234703531748785,0.009058842923291621,0.27029190442083717,6.313348385911604,0.24500083923339488,-0.03514965664941627,-0.19950027465819886,-0.49758037332654226,0.09857982401014453,-0.34854032399237056,-0.050460225324027164,0.36549644165038586,20.999908447267046,-19.659963112330956,0.1490400493341725,5,0.14500045776366477,0.17750072479247692,-0.17374944686890004,0.11250019073485973,-2.144998550415039,1,-0.04971512744813056,-4.636420384595143,19.21999931335449,-2.2799890137556935,19.2549991607666,-1.518550962163464,19.524999618530273,-0.04971512744813056
8631,2007-05-02,19.38500022888184,19.40999984741211,19.145000457763672,19.25,512000.0,0.0038840375460256205,1.8648665367603847,1.499999999999921,47.09481585004368,45.53253232334963,0.06384831796446733,0.13615449342222163,-0.09035161806382064,0.18976922678522,7.1288684516439496,0.2649993896484375,-0.0430966449220449,-0.11224956512450746,-0.40961504435546914,0.18511591410645423,-0.2609323047399883,0.036433174490973386,0.27167583935546347,44.85978309696531,2.7704488551896205,0.14868273961548104,5,0.03999996185302379,0.10000038146972301,-0.23250007629394887,0.037499427795406604,-2.1650009155273473,2,-0.04771736566868945,-3.4545359966707636,19.309999465942386,-4.636420384595143,19.21999931335449,-2.2799890137556935,19.2549991607666,-0.04771736566868945
8632,2007-05-03,19.25,19.415000915527344,19.114999771118164,19.3799991607666,761600.0,-0.006964159261690472,1.9999713901524905,-0.9629551138049168,46.385512405250054,44.59430509485475,0.19856627465383525,0.2638093451577248,0.02010118126919025,0.3200031826204359,7.966366270594655,0.3000011444091797,-0.052594425406429224,-0.2339998245239272,-0.5510024852455331,0.08300283619767868,-0.39250115488473014,-0.07549849416312426,0.37597553160888353,26.73266204875248,-18.734978377951315,0.15850133036080277,5,0.15999984741210938,0.2200002670288086,-0.028749942779541016,0.1724996566772461,-1.9850006103515625,3,-0.03844154655159271,1.8648665367603847,19.38500022888184,-3.4545359966707636,19.309999465942386,-4.636420384595143,19.21999931335449,-0.03844154655159271
8633,2007-05-04,19.420000076293945,19.434999465942386,19.20499992370605,19.25,626400.0,0.00883117279449075,1.30000858311795,-1.3077013366198629,47.18102838384686,44.83319149863876,0.005644751395671221,0.09099247356865092,-0.1718486398469139,0.14809302807680425,8.318324467636886,0.22999954223633523,-0.07661220650747325,-0.05924978256225444,-0.37714235430554766,0.2586427891810388,-0.21819606843390105,0.09969650330939217,0.16509739447567995,76.25014901175336,28.60529602137128,0.15894628587164744,5,-0.010000228881835938,0.05000019073486328,-0.19250011444091797,0.0024995803833007812,-2.4449996948242188,4,-0.0538105083516236,1.9999713901524905,19.25,1.8648665367603847,19.38500022888184,-3.4545359966707636,19.309999465942386,-0.0538105083516236
8634,2007-05-07,19.3799991607666,19.48500061035156,19.36000061035156,19.424999237060547,599000.0,-0.002059779370246928,-1.9412741512014238,-0.264706212343906,46.49120556633164,44.88913957781036,0.0334907784800933,0.11441302368363182,-0.15664915900214993,0.186410895915877,8.84929613288672,0.125,-0.07214886228209139,-0.08500061035156392,-0.3932385430769578,0.22323732237382998,-0.2391195767142591,0.06911835601113125,0.16749049403090766,71.62129421043747,21.723488250949657,0.15411896636269676,5,0.030000686645507812,0.09000110626220703,-0.15249919891357422,0.04250049591064453,-2.239999771118164,0,-0.059597462812851165,1.30000858311795,19.420000076293945,1.9999713901524905,19.25,1.8648665367603847,19.38500022888184,-0.059597462812851165
8635,2007-05-08,19.31999969482422,19.3700008392334,19.21999931335449,19.274999618530273,532400.0,-0.00309594780911282,1.0689528169107207,-1.0,41.79106177186316,43.49321580990203,0.07294277323208931,0.14274547953855077,-0.12394916350495677,0.24260493746497147,9.7851656565917,0.15999984741211293,-0.0994269579614695,-0.1202500343322761,-0.3868361146678865,0.14633604600333427,-0.25354307450008307,0.013043005835530863,0.192890769278943,55.40525911530207,8.452100349622526,0.13329304016780588,5,0.0775003433227539,0.15000057220458984,-0.0924997329711914,0.10249996185302734,-2.139999389648441,1,-0.07634577664433795,-1.9412741512014238,19.3799991607666,1.30000858311795,19.420000076293945,1.9999713901524905,19.25,-0.07634577664433795
8636,2007-05-09,19.3799991607666,19.45499992370605,19.21500015258789,19.25,531000.0,0.0031055624684330763,-1.4000114441572453,2.8888653414148266,49.83603071766254,43.4441320510092,-0.034589089654346594,0.061898121080826485,-0.183550349016393,0.17839178476599216,10.60628900447173,0.2399997711181605,-0.09955601554984028,-0.045000553131103516,-0.2863346062228409,0.19633349996063387,-0.165667579676974,0.07566647341476695,0.10500144958495738,71.62129421043747,20.65004979618905,0.12066702654586936,5,-0.012498855590820312,0.09000110626220703,-0.08124923706054688,0.04250049591064453,-1.9200000762939489,2,-0.11429300005973975,1.0689528169107207,19.31999969482422,-1.9412741512014238,19.3799991607666,1.30000858311795,19.420000076293945,-0.11429300005973975
8637,2007-05-10,19.25,19.5,19.229999542236328,19.375,845800.0,-0.006707903322812125,-2.272714662227771,-0.9615446689261558,39.11566567709533,43.421111550636084,0.05844523147260006,0.18317424527083048,-0.056428393243844965,0.3013028258841075,10.811913099354015,0.2700004577636719,-0.10714859356309958,-0.16349973678588725,-0.4154834555116267,0.08848398193985219,-0.28949159614875697,-0.03750787742301753,-0.13500022888183594,15.254259205380388,-30.605791399355397,0.12599185936286997,5,0.06499958038330078,0.2200002670288086,-0.006249904632568359,0.1724996566772461,-1.9099998474121094,3,-0.10545458112444195,-1.4000114441572453,19.3799991607666,1.0689528169107207,19.31999969482422,-1.9412741512014238,19.3799991607666,-0.10545458112444195
8638,2007-05-11,19.44499969482422,19.46999931335449,19.2549991607666,19.299999237060547,523000.0,0.010129854276582861,1.2051332211745813,-1.160003662109375,48.888894271175204,45.128995394204715,-0.11931591317974366,-0.006238484107967679,-0.250486768357149,0.09780204611755039,10.888944927165314,0.21999931335448863,-0.14135927211405175,0.027750015258789062,-0.22373980905756952,0.27923983957514764,-0.09799489689939023,0.15349492741696835,-0.3222999191284188,80.70163697447498,34.19308239411447,0.1257449121581786,5,-0.13749980926513672,0.025000572204589844,-0.24624967575073242,-0.022500038146972656,-1.9750003814697266,4,-0.11211109999431079,-2.272714662227771,19.25,-1.4000114441572453,19.3799991607666,1.0689528169107207,19.31999969482422,-0.11211109999431079
8639,2007-05-14,19.43000030517578,19.530000686645508,19.32999992370605,19.415000915527344,378200.0,-0.0007713751547360204,-1.1621543600634645,0.10344373997000868,47.77070992258838,46.06165828509521,-0.07978550892133285,0.002178159669782076,-0.2237401086388786,0.1029292770750736,10.969419563897027,0.20000076293945668,-0.16000959927596625,0.017000579833982954,-0.2303730800639947,0.2643742397319606,-0.1066862501150041,0.14068740978297,-0.2997545249938973,68.25390097547094,22.329168155980938,0.12368682994898883,5,-0.10750007629394531,0.039999961853027344,-0.23125028610229492,-0.007500648498535156,-2.190000534057617,0,-0.12635099769154867,1.2051332211745813,19.44499969482422,-2.272714662227771,19.25,-1.4000114441572453,19.3799991607666,-0.12635099769154867
8640,2007-05-15,19.334999084472656,19.559999465942386,19.270000457763672,19.420000076293945,896600.0,-0.004889409120483523,-1.6976872100141387,-5.6669633774160735,39.20264012348975,45.18474987103365,0.02138354570121237,0.08873352947960456,-0.10721476409749897,0.19147732749756585,11.3698353068299,0.2899990081787145,-0.13489410917745204,-0.06975059509277415,-0.3159101467886991,0.1764089566031508,-0.19283037094073663,0.05332918075518833,-0.1887631080322265,34.78236832357507,-5.52373749286302,0.12307977584796331,5,0.0025005340576171875,0.13500118255615234,-0.13624906539916992,0.08750057220458984,-2.1799983978271484,1,-0.11352468573877283,-1.1621543600634645,19.43000030517578,1.2051332211745813,19.44499969482422,-2.272714662227771,19.25,-0.11352468573877283
8641,2007-05-16,19.31999969482422,19.405000686645508,19.2450008392334,19.334999084472656,458600.0,-0.0007757636596157358,1.0644796101690743,0.17646134859194434,42.599281955658704,44.764057598856844,0.0292711428449266,0.08650969104228778,-0.07445150415991364,0.19779506589839713,12.032207364757172,0.15999984741210938,-0.09409568828881731,-0.07100000381469584,-0.302712343844572,0.16071233621518033,-0.18685617382963216,0.044856166200240466,-0.14893790901367154,27.2727798167786,-12.185573668787367,0.11585617001493728,5,0.0625,0.13500022888183594,-0.07124948501586914,0.10249996185302734,-2.469999313354492,2,-0.11076601570660183,-1.6976872100141387,19.334999084472656,-1.1621543600634645,19.43000030517578,1.2051332211745813,19.44499969482422,-0.11076601570660183
8642,2007-05-17,19.13500022888184,19.290000915527344,19.11000061035156,19.25,922800.0,-0.009575541866697845,-1.1818349960118326,7.666963377415836,45.384653757332465,44.56446041813302,0.2193046147244857,0.2654281077478906,0.13184759964522996,0.37534407655791213,12.609325334399887,0.2099990844726598,-0.07666582326432803,-0.24349946975707581,-0.5019992408487362,0.01500030133458452,-0.37274935530290776,-0.11424958421124387,0.4249992370605469,5.555484912835437,-36.184974315787926,0.1292498855458308,5,0.19999980926513317,0.27250003814696555,0.16875028610229137,0.2874994277954066,-2.2299995422363317,3,-0.08753598768611393,1.0644796101690743,19.31999969482422,-1.6976872100141387,19.334999084472656,-1.1621543600634645,19.43000030517578,-0.08753598768611393
8643,2007-05-18,19.100000381469727,19.184999465942386,18.975000381469727,19.15999984741211,975600.0,-0.0018291009664732627,2.8182101922975065,0.5217355248536476,45.384653757332465,44.44151021713311,0.2281291539455914,0.2776464782320929,0.18592289138853246,0.40469002372208607,13.46416742210822,0.2099990844726598,-0.08337293286395919,-0.25499935150146413,-0.5253791151305691,0.015380412127640852,-0.3901892333160184,-0.11980946968690986,0.45099910736084325,21.367554807830118,-24.229312323906406,0.13518988181455274,5,0.16749954223632812,0.23999977111816406,0.2037501335144043,0.32249927520751953,-2.0599994659423793,4,-0.09214660700160704,-1.1818349960118326,19.13500022888184,1.0644796101690743,19.31999969482422,-1.6976872100141387,19.334999084472656,-0.09214660700160704
8644,2007-05-21,19.06999969482422,19.1200008392334,19.020000457763672,19.059999465942386,482600.0,-0.001570716546928086,-1.2222740277630604,-0.16667196490441355,40.322588087990205,44.27834647448056,0.23415603319978118,0.290236676627849,0.23133635255710416,0.4284057854512966,14.497636805376334,0.10000038146972656,-0.0796817007114079,-0.26450004577636577,-0.5562984096255938,0.027298318072862315,-0.41039922770097803,-0.1186008638517535,0.4579598297119176,16.239224278466715,-31.127732106390994,0.14589918192461365,5,0.19750022888183594,0.2700004577636719,0.27750110626220703,0.35249996185302734,-1.7799987792968714,0,-0.08390143718271703,2.8182101922975065,19.100000381469727,-1.1818349960118326,19.13500022888184,1.0644796101690743,19.31999969482422,-0.08390143718271703
8645,2007-05-22,18.975000381469727,19.125,18.975000381469727,19.03499984741211,419200.0,-0.004981610638424727,-4.000031789426837,-5.999809269504325,33.730143111888765,42.48880340717236,0.30739674695396246,0.36247179618368364,0.33789967627856754,0.5126718396789514,15.410535290556753,0.14999961853027344,-0.09357774545415509,-0.3332493782043464,-0.6552539802703521,-0.01124477613834074,-0.4942516792373475,-0.17224707717134535,0.5308407773437551,0.0,-45.71431608644219,0.16100230103300264,5,0.2924995422363281,0.36499977111816406,0.3725004196166992,0.44749927520751953,-0.7749996185302734,1,-0.09143613045962828,-1.2222740277630604,19.06999969482422,2.8182101922975065,19.100000381469727,-1.1818349960118326,19.13500022888184,-0.09143613045962828
8646,2007-05-23,18.700000762939453,19.01000022888184,18.6299991607666,18.975000381469727,593600.0,-0.014492733228022914,1.2029091270959897,4.583367771879073,30.35713799144962,41.515633664322834,0.5317097310831684,0.5922268708960488,0.6302104638790951,0.7716375089961787,17.483702693802357,0.3800010681152379,-0.11201229263684098,-0.5602490425109856,-0.9421203031310768,-0.17837778189089448,-0.7511846728210294,-0.3693134122009418,0.7846067647802784,10.606275160318006,-35.959630582822115,0.19093563031004548,5,0.39499855041503906,0.467498779296875,0.6475000381469727,0.722498893737793,-0.375,2,-0.0826203215646868,-4.000031789426837,18.975000381469727,-1.2222740277630604,19.06999969482422,2.8182101922975065,19.100000381469727,-0.0826203215646868
8647,2007-05-24,18.19499969482422,18.71999931335449,18.19499969482422,18.674999237060547,724000.0,-0.02700540361025383,-1.187500496705832,1.7454553020897634,14.69736895625627,37.71657529599851,0.9737179727567309,1.0461136020333477,1.1431429472390633,1.2587826621836946,19.75092619908815,0.5249996185302699,-0.13186733008499374,-0.9987501144409165,-1.5914943529445367,-0.4060058759372964,-1.2951222336927266,-0.7023779951891065,1.2383313308783244,0.0,-41.042568350585384,0.2963721192518107,5,0.682499885559082,0.755000114440918,1.152501106262207,1.2274999618530273,0.30500030517578125,3,-0.07392137048164349,1.2029091270959897,18.700000762939453,-4.000031789426837,18.975000381469727,-1.2222740277630604,19.06999969482422,-0.07392137048164349
8648,2007-05-25,18.145000457763672,18.375,18.03499984741211,18.274999618530273,748400.0,-0.002747965809242081,1.0606074617807704,0.27083184321579284,14.61315733958844,34.032402786776295,0.9162758841649605,1.0632016345480828,1.195175683595675,1.2924498580074797,21.139748187351348,0.3400001525878906,-0.17896295475239654,-0.9932494163513184,-1.747662550621687,-0.23883628208094976,-1.3704559834865044,-0.6160428492161323,1.1892640614686059,10.091797702082685,-25.96400629319359,0.37720656713518463,5,0.6524991989135742,0.7249994277954102,1.200000286102295,1.2774991989135742,0.3899993896484375,4,-0.06833837089200001,-1.187500496705832,18.19499969482422,1.2029091270959897,18.700000762939453,-4.000031789426837,18.975000381469727,-0.06833837089200001
8649,2007-05-29,18.225000381469727,18.31999969482422,18.13999938964844,18.184999465942386,873800.0,0.0044089237634505896,-1.7692127116406964,-0.3077013366198356,18.980145174833325,31.785458903592247,0.723449698432173,0.9537353506918542,1.1220493077371216,1.1938625412507733,22.587054990010085,0.1800003051757777,-0.1998029006459312,-0.863499546051024,-1.7195924594524286,-0.007406632649619382,-1.2915460027517263,-0.4354530893503217,0.9793376705805343,17.43123921648229,-15.508734116910809,0.42804645670070296,5,0.49499988555908203,0.6449995040893555,1.163750171661377,1.1974992752075195,-0.005001068115237928,1,-0.06502054546716107,1.0606074617807704,18.145000457763672,-1.187500496705832,18.19499969482422,1.2029091270959897,18.700000762939453,-0.06502054546716107
8650,2007-05-30,18.350000381469727,18.399999618530273,18.114999771118164,18.149999618530273,1278400.0,0.006858710418853775,-1.1111064016162986,4.999904634751541,21.857926344994922,29.480863835740717,0.4962164567655982,0.7938269476371929,1.0076125662607645,1.0506536390749162,23.938215248345866,0.2849998474121094,-0.2552640121346883,-0.6904995918273933,-1.6002700932146645,0.21927090955987794,-1.145384842521029,-0.23561434113375768,0.7374038501167206,32.30773444239895,4.0846834241336225,0.4548852506936351,5,0.3125,0.5199995040893555,1.033750057220459,1.0724992752075195,-0.3600006103515625,2,-0.05776563727011108,-1.7692127116406964,18.225000381469727,1.0606074617807704,18.145000457763672,-1.187500496705832,18.19499969482422,-0.05776563727011108
8651,2007-05-31,18.459999084472656,18.5,18.350000381469727,18.424999237060547,1673200.0,0.0059944796030635406,1.6086509437091585,0.17499856949398235,28.176740853144494,27.568873513053166,0.2809416998041385,0.6439942343060423,0.8980674365566301,0.9296868366416788,24.92206642490946,0.14999961853027344,-0.31162166910107203,-0.5342508316040053,-1.4641077232127948,0.39560606000478415,-0.9991792774083983,-0.06932238579961236,0.5221647086963586,62.043732614573585,30.850885096967804,0.4649284458043941,5,0.15000057220458984,0.4100008010864258,0.8950014114379883,0.9625005722045898,-0.5549983978271484,3,-0.014084416816244394,-1.1111064016162986,18.350000381469727,-1.7692127116406964,18.225000381469727,1.0606074617807704,18.145000457763672,-0.014084416816244394
8652,2007-06-01,18.51000022888184,18.57999992370605,18.3700008392334,18.48500061035156,731200.0,0.0027086211749187683,1.5454587490030374,0.7142779291555164,21.921921233900818,24.961903232671872,0.14858636263774017,0.5646621588588232,0.840083656256887,0.873447662110383,25.690727421086525,0.2099990844726527,-0.35022056142655345,-0.4472496986389132,-1.3930125937834,0.4985131965055736,-0.9201311462111583,0.025631748933331977,0.37744716971148407,87.15602109632407,59.65522289635219,0.4728814475722438,6,0.0699996948242152,0.3474998474121058,0.8512501716613734,0.8975000381469691,-0.889999389648441,4,-0.009994568538887694,1.6086509437091585,18.459999084472656,-1.1111064016162986,18.350000381469727,-1.7692127116406964,18.225000381469727,-0.009994568538887694
8653,2007-06-04,18.375,18.545000076293945,18.299999237060547,18.475000381469727,1329000.0,-0.007293367218396574,1.0416756073719096,-4.000076295108347,20.448168197176173,22.753634355914755,0.18990018718886859,0.6507223669523086,0.964078403775531,1.0012018362693702,26.672248001824688,0.24500083923339844,-0.40479977387824206,-0.529999923706054,-1.4835524421325204,0.4235525947204124,-1.006776182919289,-0.05322366449281901,0.4272026434752014,55.91400936856569,32.18153668353551,0.4767762592132333,6,0.2049999237060547,0.4525003433227539,1.0512504577636719,1.0325002670288086,-0.6350002288818359,0,0.006802721088435382,1.5454587490030374,18.51000022888184,1.6086509437091585,18.459999084472656,-1.1111064016162986,18.350000381469727,0.006802721088435382
8654,2007-06-05,18.225000381469727,18.44499969482422,18.200000762939453,18.299999237060547,762600.0,-0.008163244545865256,-2.9200427252613106,0.7499856949398234,19.83696300051116,21.209947676872797,0.23180859554445377,0.74811181236187,1.1006190739450616,1.1445264643988082,28.06979107123747,0.24499893188476562,-0.46122695330863195,-0.6222496032714844,-1.5943954033460557,0.3498961968030869,-1.10832250330877,-0.13617670323419873,0.5004819823991653,23.65603747426124,1.266720638611556,0.486072900037286,6,0.2974996566772461,0.5724992752075195,1.2474994659423828,1.182499885559082,-0.10499954223632812,1,0.01700957253518487,1.0416756073719096,18.375,1.5454587490030374,18.51000022888184,1.6086509437091585,18.459999084472656,0.01700957253518487
8655,2007-06-06,17.844999313354492,18.1200008392334,17.760000228881836,18.1200008392334,958400.0,-0.02085053828046013,1.6181717297822167,3.66674296177615,16.553278174481434,19.676185474987445,0.4857434243909111,1.0666303960680565,1.4579547029618531,1.516533109015203,29.31024769535019,0.4650001525878906,-0.5316284197668182,-0.9285006523132324,-1.9708970040969653,0.11389569947050049,-1.449698828205097,-0.40730247642136774,0.8114347988687207,10.365745866634457,-10.934682022786783,0.5211981758918663,6,0.3950004577636719,0.8150005340576172,1.6262507438659668,1.5625009536743164,0.4400005340576172,2,0.021014290525601886,-2.9200427252613106,18.225000381469727,1.0416756073719096,18.375,1.5454587490030374,18.51000022888184,0.021014290525601886
8656,2007-06-07,17.165000915527347,17.844999313354492,17.135000228881836,17.844999313354492,1302800.0,-0.03810582370368942,1.0882375215629077,2.4727077264530317,13.518515771307491,19.545201787770914,1.0338212038031571,1.6571407806415444,2.1065963835414685,2.1849009374940422,31.380232687256782,0.7099990844726562,-0.618314672156778,-1.4977491378784151,-2.723389274969687,-0.2721090007871432,-2.110569206424053,-0.8849290693327774,1.3838611306948998,2.076172524670392,-20.339478445442666,0.6128200685456366,6,0.692499160766598,1.182498931884762,2.3062491416931117,2.194998741149899,0.8649997711181605,3,0.04806284949536632,1.6181717297822167,17.844999313354492,-2.9200427252613106,18.225000381469727,1.0416756073719096,18.375,0.04806284949536632
8657,2007-06-08,17.219999313354492,17.34000015258789,17.149999618530273,17.165000915527347,1249600.0,0.0032041010715817553,-3.4705486368226186,-0.0808801873693906,15.44112387820445,19.637198069839357,0.9230422694190601,1.520203710371959,2.022329267671573,2.1204696010720703,33.80735039705115,0.1900005340576172,-0.6966989296607338,-1.3412507057189949,-2.691965319745499,0.009463908307509428,-2.0166080127322488,-0.6658933987057409,1.130922078440097,6.028304515682195,-15.837502568068139,0.6753573070132525,6,0.6375007629394531,1.1275005340576172,2.2350010871887207,2.127500534057617,0.7250003814697266,4,0.03977940770066013,1.0882375215629077,17.165000915527347,1.6181717297822167,17.844999313354492,-2.9200427252613106,18.225000381469727,0.03977940770066013
8658,2007-06-11,17.264999389648438,17.375,17.174999237060547,17.225000381469727,908800.0,0.002613244952863969,-1.8571272870941813,0.727275880006983,17.00178391353529,19.41738015191736,0.8270609974926835,1.3739528207153384,1.947173984861255,2.067160545226862,36.302345851288855,0.20000076293945312,-0.7540312675221337,-1.1872506141662598,-2.5885788929942635,0.21407766466174394,-1.8879147535802616,-0.4865864747522579,0.9156930393383647,9.923604104150014,-12.131207156207106,0.7006641394140017,6,0.5925006866455078,1.0825004577636719,2.1750006675720215,2.082500457763672,0.8350009918212891,0,0.020561914980304463,-3.4705486368226186,17.219999313354492,1.0882375215629077,17.165000915527347,1.6181717297822167,17.844999313354492,0.020561914980304463
8659,2007-06-12,16.975000381469727,17.299999237060547,16.885000228881836,17.299999237060547,1664000.0,-0.01679693127313897,1.5538490430944933,-8.125172857755949,15.870266287019206,18.752084589920056,1.0293476337427663,1.5500721185830777,2.2051217197658914,2.3466807167405435,39.38731981265478,0.41499900817871094,-0.7443741635168841,-1.3544996261596687,-2.823662943553991,0.1146636912346537,-2.0890812848568316,-0.6199179674625057,1.0592951395023817,7.287458146459593,-16.83187113371426,0.7345816586971614,6,0.7574996948242188,1.2474994659423828,2.4649996757507324,2.372499465942383,1.2950000762939453,1,0.04506623696359546,-1.8571272870941813,17.264999389648438,-3.4705486368226186,17.219999313354492,1.0882375215629077,17.165000915527347,0.04506623696359546
8660,2007-06-13,17.139999389648438,17.204999923706055,17.0,17.045000076293945,1423600.0,0.009720118083698326,-1.2162217892012825,-0.292306608839565,22.34036077349188,18.1035979144031,0.7539452969797615,1.2777063577279115,2.0015908196956715,2.1723752696892724,42.3638221405726,0.22999954223632812,-0.7291256890872617,-1.0797506332397475,-2.5605453129354387,0.4010440464559437,-1.8201479730875931,-0.3393532933919019,0.7104088845892278,26.56243791176915,0.7034857208139051,0.7403973398478455,6,0.5925006866455078,1.0825004577636719,2.3000006675720215,2.207500457763672,0.8600006103515625,2,0.05717628264192509,1.5538490430944933,16.975000381469727,-1.8571272870941813,17.264999389648438,-3.4705486368226186,17.219999313354492,0.05717628264192509
8661,2007-06-14,17.180000305175778,17.245000839233402,17.110000610351562,17.190000534057614,712800.0,0.0023337757848169716,1.2499880791542075,-0.10526632802618106,28.450080019697054,18.828948890602682,0.5736027332613922,1.1269406060708462,1.92305076885944,2.123685063281684,45.31153055622282,0.1350002288818395,-0.7307097545712296,-0.932749748229984,-2.3878407355622677,0.5223412391022997,-1.6602952418961259,-0.20520425456384217,0.5159426818049546,60.204125324540634,29.79054687482337,0.7275454936661424,6,0.5349998474121129,1.0424995422363317,2.253749847412113,2.1674995422363317,0.7150001525878942,3,0.06431894776529368,-1.2162217892012825,17.139999389648438,1.5538490430944933,16.975000381469727,-1.8571272870941813,17.264999389648438,0.06431894776529368
8662,2007-06-15,17.459999084472653,17.495000839233402,17.274999618530273,17.274999618530273,1260200.0,0.01629794961135822,-1.3783984411246557,-18.49952317375513,36.75043275126497,20.64031161883477,0.14415770896356506,0.753661452742346,1.6106792245961863,1.8354990837551277,47.38950638147935,0.3150005340576243,-0.7433154752699132,-0.5690009117126493,-1.9680933563629104,0.8300915329376117,-1.268547134037778,0.13054531061247943,0.10619306121225591,94.26201315756447,58.74654067558157,0.6995462223251298,6,0.20500087738037465,0.7625007629394567,1.9587512016296422,1.8875007629394567,0.05000114440918324,4,0.032646141584266264,1.2499880791542075,17.180000305175778,-1.2162217892012825,17.139999389648438,1.5538490430944933,16.975000381469727,0.032646141584266264
8663,2007-06-18,17.34000015258789,17.5,17.299999237060547,17.5,996000.0,-0.0068727914190716,1.5000119209403238,-0.8648665367604014,33.14281603745819,22.118739734051108,0.11387786093696306,0.7747677185698016,1.696243537156402,1.9454920666621724,49.04928656473665,0.20000076293945312,-0.7881947658931523,-0.6009998321533203,-1.9364069134058681,0.7344072490992275,-1.2687033727795942,0.0667037084729536,-0.4549999237060547,73.9837549660864,34.686159196283356,0.6677035406262741,6,0.16250038146972656,0.8824996948242188,2.052499771118164,1.7100000381469727,0.23999977111816406,0,0.03489040005262267,-1.3783984411246557,17.459999084472653,1.2499880791542075,17.180000305175778,-1.2162217892012825,17.139999389648438,0.03489040005262267
8664,2007-06-19,17.469999313354492,17.555000305175778,17.290000915527347,17.385000228881836,2378000.0,0.007497068028987197,1.0784178796355879,-0.5312447845886084,33.269899932843714,23.976142151646915,-0.15028493410468968,0.546788674869525,1.5277746540594777,1.810372597991421,50.70370604014786,0.2649993896484304,-0.8327124953754144,-0.391000652313231,-1.6298399708246194,0.8478386661981574,-1.0104203115689252,0.2284190069424632,-0.5726990890502925,84.68451439961564,42.664385559669405,0.6194196592556933,6,-0.10499954223632812,0.7525005340576172,1.9187507629394531,1.5400009155273438,-0.4099998474121058,1,0.03606188282066203,1.5000119209403238,17.34000015258789,-1.3783984411246557,17.459999084472653,1.2499880791542075,17.180000305175778,0.03606188282066203
8665,2007-06-20,17.239999771118164,17.524999618530273,17.21500015258789,17.5,1902800.0,-0.013165400759947987,1.0,-3.0588591688358315,27.818148147891208,25.56499019348955,-0.01690762534530066,0.6747358012209688,1.7110030209841227,2.032664865492528,52.324867023105625,0.3099994659423828,-0.8735448764248233,-0.534250164031981,-1.684450744297397,0.615950416233435,-1.1093504541646872,0.04085012610072525,-0.31639154357910115,29.213314588441264,-9.849556225359194,0.5751002901327079,6,-0.01999950408935547,0.9825000762939453,2.156250476837158,1.7700004577636719,-0.5049991607666016,2,0.05974482020417704,1.0784178796355879,17.469999313354492,1.5000119209403238,17.34000015258789,-1.3783984411246557,17.459999084472653,0.05974482020417704
8666,2007-06-21,17.155000686645508,17.239999771118164,17.049999237060547,17.204999923706055,1080800.0,-0.004930341392176407,2.1667037543313095,0.19230458863661373,25.673189794389145,26.701886406398962,0.07434155810714316,0.6725337744296809,1.751469877217989,2.1092244887832052,53.04034311569217,0.1900005340576172,-0.909908984451981,-0.54199924468994,-1.63659557069926,0.5525970813193801,-1.0892974076945983,0.005298918314718293,-0.20613677600097802,20.792322277029673,-11.683652418182586,0.5472981630046596,6,0.06499958038330078,0.9899997711181641,2.248749256134033,1.8549995422363281,-0.3100013732910156,3,0.049256734452496564,1.0,17.239999771118164,1.0784178796355879,17.469999313354492,1.5000119209403238,17.34000015258789,0.049256734452496564
8667,2007-06-22,16.850000381469727,17.120000839233402,16.825000762939453,17.075000762939453,1173200.0,-0.01777909023420865,-1.1454580764189217,4.5000762951094835,24.19621666246026,27.501267822946176,0.35910143875138445,0.9187061639156227,2.0140844372495224,2.4007326803332916,52.974730217052745,0.3299999237060547,-0.9090300365922985,-0.7797495841979973,-1.9102011586843588,0.35070199028836413,-1.3449753714411798,-0.21452379695481483,0.7049999237060511,3.4246074256003096,-25.009002418245988,0.5652257872431808,6,0.3400001525878906,1.2075004577636719,2.56874942779541,2.1599998474121094,-0.27499961853027344,4,0.06201780727810258,2.1667037543313095,17.155000686645508,1.0,17.239999771118164,1.0784178796355879,17.469999313354492,0.06201780727810258
8668,2007-06-25,16.905000686645508,17.114999771118164,16.834999084472653,16.889999389648438,814200.0,0.00326411299291518,-3.479942627828357,-0.06667231806044166,26.923025622557347,28.729352193561525,0.2767704344435309,0.807443057962395,1.9200097225434654,2.3303473646322885,52.63312031122307,0.28000068664551137,-0.8263235454386013,-0.6627492904663086,-1.8101052529385768,0.48460667200595964,-1.2364272717024427,-0.08907130923017448,0.635399627685544,10.958900530400074,-17.332213590031827,0.5736779812361343,6,0.2849998474121094,1.0999994277954102,2.466249465942383,2.2150001525878906,0.3599987030029297,0,0.035788199802574416,-1.1454580764189217,16.850000381469727,2.1667037543313095,17.155000686645508,1.0,17.239999771118164,0.035788199802574416
8669,2007-06-26,17.040000915527347,17.334999084472653,16.920000076293945,16.920000076293945,2344600.0,0.007985816231790288,-5.916601764285088,7.999364272091782,34.60801497291412,30.09242488238622,0.1698183892797509,0.6104097849727665,1.7420237170792667,2.175162120302808,51.88649535817076,0.4299983978271449,-0.7473196005873532,-0.46849908828734854,-1.5951477645049401,0.658149587930243,-1.0318234263961443,0.09482524982144724,0.48609140777587356,30.71435772654621,0.14936893025493703,0.5633243381087966,6,0.14999961853026988,0.9349994659423793,2.2637491226196254,2.079999923706051,-0.14500045776367543,1,0.031690080936946696,-3.479942627828357,16.905000686645508,-1.1454580764189217,16.850000381469727,2.1667037543313095,17.155000686645508,0.031690080936946696
8670,2007-06-27,17.290000915527347,17.309999465942386,16.860000610351562,16.940000534057614,1212000.0,0.014671360714082704,1.3077013366198391,2.916649447667461,52.86042008928339,32.80468489011803,-0.06332562479983395,0.2918909581593283,1.4515402378848812,1.9065452706792705,51.64064824159338,0.44999885559082387,-0.6675709225854725,-0.1654991149902294,-1.223082349072584,0.8920841190921251,-0.6942907320314049,0.3632925020509461,0.22206957656859672,91.17680058043561,54.65321950439481,0.5287916170411768,6,-0.10000038146973012,0.6849994659423793,2.0137491226196254,1.8299999237060511,-1.2150001525878942,2,-0.013302570121809909,-5.916601764285088,17.040000915527347,-3.479942627828357,16.905000686645508,-1.1454580764189217,16.850000381469727,-0.013302570121809909
8671,2007-06-28,18.200000762939453,18.549999237060547,17.444999694824222,17.504999160766598,3568800.0,0.05263156733524976,-1.7116535414643428,1.9857166990915278,66.11847037926813,36.06780018211838,-0.909015304697629,-0.6730960134606647,0.507733927000011,0.9780015160535029,50.957183860971355,1.2599983215331996,-0.5258479969932814,0.7575006484985352,-0.2534576197460545,1.7684589167431248,0.2520215143762421,1.2629797826208282,-1.375,79.71021543660079,37.70453882383412,0.5054791341222947,6,-0.5125007629394531,-0.2825002670288086,1.1037492752075195,0.9200000762939453,-1.8200016021728551,3,-0.0804945105041458,1.3077013366198391,17.290000915527347,-5.916601764285088,17.040000915527347,-3.479942627828357,16.905000686645508,-0.0804945105041458
8672,2007-06-29,18.325000762939453,18.420000076293945,18.18000030517578,18.21500015258789,1998800.0,0.0068681315802214815,-1.666659602424448,0.15827389463226596,66.98722808012838,39.828290409081745,-1.003991675640414,-0.8565838380777748,0.35645289232160593,0.831004429152653,50.70073329322319,0.23999977111816406,-0.4118562981371845,0.891750621795655,-0.08073546045100954,1.8642367040423196,0.40550758067232096,1.377993662918989,-1.4655000305175783,86.8805566121043,39.13061725660745,0.48624304112333233,6,-0.6375007629394531,-0.5525007247924805,0.806248664855957,0.7950000762939453,-1.6550006866455078,4,-0.08076405937063436,-1.7116535414643428,18.200000762939453,1.3077013366198391,17.290000915527347,-5.916601764285088,17.040000915527347,-0.08076405937063436
8673,2007-07-02,18.5,18.795000076293945,18.350000381469727,18.399999618530273,1525600.0,0.009549753330131638,-3.450022411474675,0.9090893327784714,75.3744089907667,44.506569193295405,-1.1143237821184648,-1.0769542356278308,0.1507002708171754,0.63264686016959,50.534803738039905,0.4699993133544922,-0.32259368132893584,1.0604998588562005,0.061290190063644445,2.0597095276487565,0.5608950244599207,1.5601046932524802,-1.606689297485353,84.75451381324932,30.56915078522823,0.4996048343962785,7,-0.6899995803833008,-0.6899995803833008,0.41374969482421875,0.5100002288818359,-1.989999771118164,0,-0.10405401281408366,-1.666659602424448,18.325000762939453,-1.7116535414643428,18.200000762939453,1.3077013366198391,17.290000915527347,-0.10405401281408366
8674,2007-07-03,18.53499984741211,18.73500061035156,18.415000915527344,18.584999084472656,659400.0,0.001891883643897696,-1.2069165099117105,-0.4999904632932156,74.26090971694252,49.66687603430111,-1.0978130121517928,-1.1463108683226721,0.08762108989694184,0.5726583438779116,50.117669222593044,0.3199996948242152,-0.2678594995745769,1.0799997329711921,0.021619757832606723,2.1383797081097775,0.5508097454018994,1.6091897205404848,-1.5656215699462912,86.56329195650653,27.69065408648828,0.529189987569293,7,-0.7249994277954102,-0.7249994277954102,0.2987499237060547,0.3950004577636719,-3.0199995040893537,1,-0.06851904333524939,-3.450022411474675,18.5,-1.666659602424448,18.325000762939453,-1.7116535414643428,18.200000762939453,-0.06851904333524939
8675,2007-07-05,18.21999931335449,18.51499938964844,18.075000762939453,18.475000381469727,1241800.0,-0.016994903515016868,1.6268646518936547,5.100099183642399,66.50794275524446,54.20407080772947,-0.7031211844724439,-0.8451047655252211,0.36965824851052176,0.8615428268115188,48.490981720519834,0.45999908447265625,-0.19426336401869548,0.7462491989135707,-0.35369261439086586,1.8461910122180072,0.19627829226135418,1.2962201055657872,-1.1775961639355437,57.40736292878207,-1.2432791669729184,0.5499709066522176,7,-0.4099988937377894,-0.4099988937377894,0.5750007629394567,0.7100009918212926,-2.619998931884762,3,-0.07272222313530208,-1.2069165099117105,18.53499984741211,-3.450022411474675,18.5,-1.666659602424448,18.325000762939453,-0.07272222313530208
8676,2007-07-06,17.989999771118164,18.11000061035156,17.860000610351562,18.11000061035156,937000.0,-0.012623466021085106,3.16663752682209,0.47058955525302004,58.548407639001326,58.02098091623404,-0.3824384841111197,-0.5798590220808038,0.5581841046763394,1.0648616196912855,45.80984919445813,0.35999870300292613,-0.13147628598137473,0.4749997138977058,-0.6379904217484409,1.5879898495438525,-0.08149535392536578,1.0314947817207774,-0.8774927446242202,13.903661499482874,-38.58001038226961,0.556495067823073,7,-0.17500019073486328,-0.17999935150146484,0.7762503623962402,0.9400005340576172,-1.8050003051757777,4,-0.10644797290398655,1.6268646518936547,18.21999931335449,-1.2069165099117105,18.53499984741211,-3.450022411474675,18.5,-0.10644797290398655
8677,2007-07-09,17.905000686645508,18.049999237060547,17.815000534057614,17.989999771118164,1170800.0,-0.004724796306507906,1.2926924579914376,0.7083207502185698,59.21698431989724,61.6091985492718,-0.14756808677301336,-0.46473741795422185,0.6042188354541018,1.1218559732718028,43.02079228737418,0.23499870300293324,-0.02689202478900654,0.35575056076049805,-0.7611683363297068,1.472669457850703,-0.20270888778460616,0.9142100093056023,-0.7251939381595633,9.183693329337311,-38.90402971780645,0.5584594485451028,7,-0.0775003433227539,-0.0950002670288086,0.8349990844726562,1.0249996185302734,-2.15000057220459,0,-0.08517182169204474,3.16663752682209,17.989999771118164,1.6268646518936547,18.21999931335449,-1.2069165099117105,18.53499984741211,-0.08517182169204474
8678,2007-07-10,17.6200008392334,17.854999542236328,17.579999923706055,17.78499984741211,1159000.0,-0.01591733239221138,-1.2448871554133483,1.9411857104389194,52.32921811674642,63.57822112080872,0.2788439037525947,-0.15998037899089468,0.8548434989324107,1.3750733015749255,40.449703929130806,0.3250007629394531,0.09317714968129565,0.053000640869139914,-1.0561543754567886,1.1621556571950684,-0.5015768672938243,0.6075781490321042,-0.3755863576351324,3.463280670725777,-38.343034173694136,0.554577508162965,7,0.20749950408935547,0.18999958038330078,1.0987491607666016,1.3099994659423828,-1.9950008392333984,1,-0.053916045271924395,1.2926924579914376,17.905000686645508,3.16663752682209,17.989999771118164,1.6268646518936547,18.21999931335449,-0.053916045271924395
8679,2007-07-11,17.739999771118164,17.75,17.565000534057614,17.584999084472653,884600.0,0.006810381734918547,1.1142657845691462,-0.9394037476736202,58.038593491457405,64.15357372105028,0.3001454897197462,-0.23160334255053883,0.7022833616791146,1.2262217174639787,37.42266924904366,0.18499946594238637,0.2598988621906386,0.13474960327148366,-0.9406961456165561,1.2101953521595235,-0.40297327117253445,0.6724724777155018,-0.4335618657320701,18.42099451285277,-23.946424422020858,0.537722874444019,7,0.38000011444091797,0.07000064849853516,0.9637503623962402,1.1900005340576172,-2.0149993896484375,2,-0.06933481161814015,-1.2448871554133483,17.6200008392334,1.2926924579914376,17.905000686645508,3.16663752682209,17.989999771118164,-0.06933481161814015
8680,2007-07-12,18.1200008392334,18.1200008392334,17.760000228881836,17.80500030517578,1329800.0,0.02142057908782502,1.2857142857142858,2.032252507229388,64.1703450593771,63.93711535217349,0.05616803545153104,-0.5633014861508343,0.2905639744708566,0.8236757267793138,34.04266806751489,0.3800010681152344,0.43237438494376335,0.4657505989074693,-0.6097430923144351,1.5412442901293737,-0.0719962467034847,1.0034974445184233,-0.7540204470109906,100.0,52.63547046147905,0.5377468456109527,7,0.05999946594238281,-0.3100004196166992,0.5399990081787109,0.8099994659423828,-2.1200008392333984,3,-0.14376381761916368,1.1142657845691462,17.739999771118164,-1.2448871554133483,17.6200008392334,1.2926924579914376,17.905000686645508,-0.14376381761916368
8681,2007-07-13,18.28499984741211,18.350000381469727,18.040000915527344,18.049999237060547,1074400.0,0.009105905106883583,-1.4313945486640935,0.7460324188167192,71.97550647009375,64.4913685066141,-0.10672964848448885,-0.6759272587922354,0.09269211838271829,0.6363833512822623,30.873886554377833,0.3099994659423828,0.5804858653340865,0.5754996299743667,-0.5108891339934232,1.6618883939421565,0.03230524799047174,1.1186940119582616,-0.8618586678268407,91.71967558058736,37.1943756477364,0.5431943819838958,7,-0.10499954223632812,-0.47499942779541016,0.16499996185302734,0.5075006484985352,-2.489999771118164,4,-0.14684164552084444,1.2857142857142858,18.1200008392334,1.1142657845691462,17.739999771118164,-1.2448871554133483,17.6200008392334,-0.14684164552084444
8682,2007-07-16,18.030000686645508,18.334999084472656,18.010000228881836,18.23500061035156,887400.0,-0.01394581147905738,-1.653042794528653,-0.872337835205491,66.23378339102175,63.47574343997577,0.11401277317068903,-0.396356911962382,0.3155296785273478,0.8683380307784461,28.772115874129177,0.3249988555908203,0.6570844023846689,0.2920003890991225,-0.7967330362840315,1.3807338144822765,-0.2523663235924545,0.8363671017906995,-0.551985151191893,59.235699741961376,-0.7673906726754254,0.5443667126915773,7,0.11999988555907848,-0.2200002670288086,0.07249927520751953,0.4499998092651367,-1.9700012207031214,0,-0.10232951472207541,-1.4313945486640935,18.28499984741211,1.2857142857142858,18.1200008392334,1.1142657845691462,17.739999771118164,-0.10232951472207541
8683,2007-07-17,17.94499969482422,18.13999938964844,17.889999389648438,18.024999618530273,823000.0,-0.004714419777268608,-1.6315715504693442,0.3902436755087108,63.25035940845888,62.252348961255365,0.1251708526121078,-0.2779579646332877,0.3612377991947291,0.9301251908070967,26.472197653898387,0.25000000000000355,0.6135782376971832,0.17674942016601491,-0.8989643602584962,1.252463200590526,-0.36110747004624244,0.7146063103782723,-0.4143047777369908,48.40754581282248,-14.668329711015247,0.537856890212256,7,0.0950002670288086,-0.13499927520751953,0.1575002670288086,0.5350008010864258,-1.3199996948242188,1,-0.12203954403047168,-1.653042794528653,18.030000686645508,-1.4313945486640935,18.28499984741211,1.2857142857142858,18.1200008392334,-0.12203954403047168
8684,2007-07-18,18.100000381469727,18.100000381469727,17.780000686645508,17.81999969482422,824600.0,0.008637541893645961,1.2857065006369166,-3.5000119209403238,62.198795267244385,61.77355479592203,-0.10954321657418475,-0.4040567576479184,0.16922477539084468,0.751618271544082,24.222445996195134,0.31999969482421875,0.556380969494203,0.3002500534057617,-0.7755869605450911,1.3760870673566146,-0.2376684535696647,0.8381685603811881,-0.5187332580142296,57.627129602689685,-1.8159217697295773,0.5379185069754266,7,-0.1424999237060547,-0.28999996185302734,0.0024995803833007812,0.38000011444091797,-1.3450012207031286,2,-0.13674034968549298,-1.6315715504693442,17.94499969482422,-1.653042794528653,18.030000686645508,-1.4313945486640935,18.28499984741211,-0.13674034968549298
8685,2007-07-19,18.270000457763672,18.280000686645508,18.145000457763672,18.200000762939453,846600.0,0.009392269210556803,2.0,0.24999829701432552,51.356584276042355,60.9744633111488,-0.30363523088836075,-0.5195741067687933,-0.034641078486622234,0.5582231947544685,21.861938085099123,0.18000030517578125,0.4563617228861325,0.41875009536743235,-0.6427820159096491,1.4802822066445138,-0.11201596027110838,0.9495161510059731,-0.6401840161946382,85.96491815127625,27.88403362139242,0.53076605563854,7,-0.3125,-0.46000003814697266,-0.29250049591064453,0.08500003814697266,-1.4650001525878942,3,-0.13929939860578766,1.2857065006369166,18.100000381469727,-1.6315715504693442,17.94499969482422,-1.653042794528653,18.030000686645508,-0.13929939860578766
8686,2007-07-20,18.0,18.239999771118164,17.934999465942386,18.170000076293945,1048600.0,-0.014778349808356905,-1.033327611309287,-2.42858310626703,44.03667990962312,59.28776282111835,-0.035835554453516494,-0.1929133299985395,0.19572367576421357,0.8166730067150922,18.932207235279805,0.3350009918212855,0.3481309225048612,0.10649967193603516,-0.9044093678858474,1.1174087117579177,-0.3989548479749061,0.6119541918469764,-0.3235762130419708,39.63963035133119,-14.186987281193211,0.5054545199109417,7,-0.042499542236328125,-0.18999958038330078,-0.022500038146972656,0.35500049591064453,-1.4750003814697266,4,-0.11111111111111116,2.0,18.270000457763672,1.2857065006369166,18.100000381469727,-1.6315715504693442,17.94499969482422,-0.11111111111111116
8687,2007-07-23,17.895000457763672,18.184999465942386,17.885000228881836,18.040000915527344,936800.0,-0.005833307902018192,-2.636334211864842,0.8529434864073422,38.606406395475815,57.76300596319939,0.07554012933138665,-0.005914112477221067,0.2632411109761392,0.9085158734425391,15.523127386995878,0.2999992370605504,0.27666068961384127,-0.050749874114991655,-0.9346062587510211,0.8331065105210378,-0.49267806643300815,0.39117831820302484,-0.1738336192322052,22.999954223632812,-25.80268262036593,0.4419281923180147,7,0.0625,-0.08500003814697266,0.07374954223632812,0.46000003814697266,-1.8600006103515625,0,-0.11735123373850764,-1.033327611309287,18.0,2.0,18.270000457763672,1.2857065006369166,18.100000381469727,-0.11735123373850764
8688,2007-07-24,17.510000228881836,17.875,17.440000534057614,17.725000381469727,1013000.0,-0.021514401734189725,-1.4507043766991252,1.482754991976007,32.94509309831575,54.97483925285032,0.4953915616305409,0.44979641750496313,0.5992263119102716,1.2787854758072257,12.280967401997213,0.45499992370605824,0.24100653965858854,-0.4660000801086426,-1.2336522933087615,0.3016521330914763,-0.8498261867087002,-0.08217397350858491,1.2849998474121094,8.33329548912169,-34.21843669617747,0.3838261066000587,7,0.38500022888183594,0.3000001907348633,0.4337496757507324,0.8450002670288086,-0.8150005340576136,1,-0.0828098654475029,-2.636334211864842,17.895000457763672,-1.033327611309287,18.0,2.0,18.270000457763672,-0.0828098654475029
8689,2007-07-25,17.579999923706055,17.850000381469727,17.319999694824222,17.71500015258789,1376400.0,0.003997698110178138,1.6172829040628636,0.6279075956778624,38.40580110764506,52.112112147102316,0.447353056964662,0.4451494087140979,0.48049795715154886,1.1997414535936812,10.055492873730783,0.5300006866455043,0.20895180937220914,-0.4230003356933594,-1.0823889865523562,0.2363883151656374,-0.7526946611228595,-0.09330601026385921,1.1879001617431655,27.0833291941259,-13.02790706736145,0.32969432542949845,7,0.25500011444091797,0.23000049591064453,0.2825002670288086,0.7750005722045898,-0.8850002288818324,2,-0.0543230903214208,-1.4507043766991252,17.510000228881836,-2.636334211864842,17.895000457763672,-1.033327611309287,18.0,-0.0543230903214208
8690,2007-07-26,17.059999465942386,17.434999465942386,16.834999084472653,17.235000610351562,1107200.0,-0.029579093288986003,1.086962002222479,1.2963025756226867,34.75408954409983,47.976399155325204,0.8953337447874503,0.9982142020734308,0.9477852666784337,1.712851175191041,7.89354120238445,0.745000839233402,0.21056253729903673,-0.9315007209777804,-1.6487331232965587,-0.21426831865900198,-1.2901169221371696,-0.5728845198183912,1.6499846038818333,16.01425419989865,-26.279699924330565,0.3586162011593894,7,0.5249996185302699,0.7500009536743129,0.7337503433227504,1.2950010299682582,-0.19999885559082387,3,-0.017878095822023488,1.6172829040628636,17.579999923706055,-1.4507043766991252,17.510000228881836,-2.636334211864842,17.895000457763672,-0.017878095822023488
8691,2007-07-27,16.735000610351562,17.125,16.719999313354492,17.004999160766598,1127400.0,-0.019050343831465755,-1.6999942779759294,1.542838770149655,32.21883846491433,44.196960830202165,1.0921996876202194,1.273104197919114,1.2156911771499281,2.027003592420261,8.619289079685002,0.4050006866455078,0.1722840836911601,-1.1832495689392104,-2.0860537895188926,-0.28044534835952817,-1.6346516792290515,-0.7318474586493693,1.8624843603515622,1.0239792105530374,-43.58036886431498,0.4514021102898418,7,0.7649993896484375,1.0224990844726562,0.9862494468688965,1.619999885559082,0.21500015258789062,4,0.004182831925378938,1.086962002222479,17.059999465942386,1.6172829040628636,17.579999923706055,-1.4507043766991252,17.510000228881836,0.004182831925378938
8692,2007-07-30,16.844999313354492,16.930000305175778,16.540000915527347,16.754999160766598,1070200.0,0.006572972751186512,1.999970656416002,-0.3333356880973917,37.56015959283742,41.34249418402201,0.8900272531585358,1.1030988913743087,1.054664588903858,1.9093225366656448,9.481599877121608,0.3899993896484304,0.07384536161834987,-0.9992507934570298,-1.9990838961300916,0.0005823092160319732,-1.499167344793559,-0.4993342421205007,1.602286804760741,22.846337602368052,-25.848303145350485,0.49991655133653035,7,0.5650014877319336,0.8225011825561523,0.837501049041748,1.5100011825561523,-0.06499862670898438,0,-0.018996717593839696,-1.6999942779759294,16.735000610351562,1.086962002222479,17.059999465942386,1.6172829040628636,17.579999923706055,-0.018996717593839696
8693,2007-07-31,16.575000762939453,17.104999542236328,16.575000762939453,17.014999389648438,1369400.0,-0.016028409701447033,-1.4090928794985391,-4.8888653414146335,32.15926636246428,38.00476875015755,1.0563400498675968,1.2874975878730055,1.2705740851962055,2.1688730176297497,9.407921394714586,0.529998779296875,-0.08292492934733531,-1.172999382019043,-2.272675839611786,-0.07332292442630006,-1.7228376108154144,-0.6231611532226715,1.681556834916993,2.6717451664705716,-47.79296079841973,0.5498382287963709,7,0.8350000381469727,1.0924997329711914,1.0487499237060547,1.734999656677246,0.4699993133544922,1,-0.03257923925619044,1.999970656416002,16.844999313354492,-1.6999942779759294,16.735000610351562,1.086962002222479,17.059999465942386,-0.03257923925619044
8694,2007-08-01,17.264999389648438,17.309999465942386,16.524999618530273,16.575000762939453,1477200.0,0.04162887450670727,1.0128232716459864,-1.5681835915486853,38.0419211802423,36.5253617395131,0.26310921897805883,0.5243595028785819,0.5343562093359608,1.4704963405100422,9.129434766224916,0.7849998474121129,-0.1951140376677536,-0.4195007324218736,-1.4735551222004553,0.6345536573567081,-0.9465279273111662,0.10752646246741904,0.8199025399751001,81.31866980226418,35.58646286507849,0.527027194889291,8,0.11750030517578125,0.3950004577636719,0.3325009346008301,1.0000009536743164,-0.3499984741210902,2,-0.0330147532565781,-1.4090928794985391,16.575000762939453,1.999970656416002,16.844999313354492,-1.6999942779759294,16.735000610351562,-0.0330147532565781
8695,2007-08-02,16.895000457763672,17.139999389648438,16.78499984741211,17.120000839233402,1787400.0,-0.021430578914853893,1.679267283261957,-0.326088158382128,31.61374019454982,35.145035104504956,0.46662338528880554,0.8326959411905257,0.8559461117287483,1.828363742002992,9.74841846206729,0.4799995422363281,-0.3044535645508084,-0.7232497215271003,-1.8018613883043493,0.35536194525014864,-1.2625555549157248,-0.18394388813847584,1.002713194528674,47.13387403235426,6.920572544878247,0.5393058333886247,8,0.45999908447265625,0.7649993896484375,0.6875,1.369999885559082,-0.9350004196166992,3,-0.011837866677745112,1.0128232716459864,17.264999389648438,-1.4090928794985391,16.575000762939453,1.999970656416002,16.844999313354492,-0.011837866677745112
8696,2007-08-03,16.075000762939453,16.924999237060547,16.020000457763672,16.844999313354492,1391200.0,-0.04853505016908177,-1.0568173690267961,3.4222099775356556,27.50285444127357,33.911307109593594,1.100584095742672,1.5830357845995948,1.6258756356478088,2.6356516239846,11.225004063211552,0.904998779296875,-0.4502451552238149,-1.447499465942382,-2.711263667681852,-0.18373526420291242,-2.079381566812117,-0.8156173650726473,1.6579872053014455,4.263592826589336,-32.15785569796531,0.6318821008697346,8,0.8724994659423828,1.3324995040893555,1.5074996948242188,2.189999580383301,-0.08500099182128906,4,0.048833580725041514,1.679267283261957,16.895000457763672,1.0128232716459864,17.264999389648438,-1.4090928794985391,16.575000762939453,0.048833580725041514
8697,2007-08-06,16.379999160766598,16.434999465942386,15.899999618530273,16.190000534057614,1407200.0,0.01897346086168228,2.5666747199367848,-0.24675192778814023,32.85867506542023,33.90170510593854,0.6236682341062618,1.220506165684423,1.2895990210759898,2.317669870492548,12.731146973344062,0.5349998474121129,-0.5691790166614261,-1.066250991821292,-2.4140714863780808,0.28156950273549697,-1.7401612390996881,-0.3923407445428957,1.1131705560074892,34.042524410006614,-0.827123552006185,0.673910247278395,8,0.495000839233402,0.9675006866455114,1.4225010871887243,1.885001182556156,-0.1700000762939453,0,0.034798634394202166,-1.0568173690267961,16.075000762939453,1.679267283261957,16.895000457763672,1.0128232716459864,17.264999389648438,0.034798634394202166
8698,2007-08-07,16.670000076293945,16.729999542236328,16.21500015258789,16.354999542236328,1119600.0,0.017704574504616488,1.3678161927520662,1.657909530788845,34.7872085709068,33.499639268523175,0.22571947818787308,0.9019266292483081,0.972656707166685,2.0135257143846275,13.50089709004741,0.5149993896484375,-0.6483425519232888,-0.7287500381469734,-2.117137608312788,0.6596375320188415,-1.4229438232298826,-0.03455625306406418,0.5682624247611301,54.609967453323925,21.68462080892789,0.6941937850829077,8,-0.0025005340576171875,0.6774997711181641,1.059999942779541,1.5950002670288086,-0.5949993133544922,1,0.006598716847517672,2.5666747199367848,16.379999160766598,-1.0568173690267961,16.075000762939453,1.679267283261957,16.895000457763672,0.006598716847517672
8699,2007-08-08,16.510000228881836,16.969999313354492,16.075000762939453,16.799999237060547,1357400.0,-0.009598071186552759,1.841269024314186,-0.9206302111401081,31.23664294745592,33.10881186889607,0.24359483566768603,1.017205933041538,1.1007214394902078,2.1602243857290944,14.067960749002017,0.8949985504150391,-0.7162625679653019,-0.8272499084472642,-2.2602427501608098,0.6057429332662814,-1.5437463293040352,-0.1107534875904932,0.5141402109692699,49.19360668925747,22.028236058751915,0.7164964208567725,8,0.09499931335449219,0.807499885559082,1.3000001907348633,1.755000114440918,-0.32999992370605824,2,0.032404593579363095,1.3678161927520662,16.670000076293945,2.5666747199367848,16.379999160766598,-1.0568173690267961,16.075000762939453,0.032404593579363095
8700,2007-08-09,15.515000343322756,16.405000686645508,14.5600004196167,15.164999961853027,1953200.0,-0.06026649738129464,-1.3653857675063488,-1.206901994830416,27.054448980641368,32.534990815087966,1.1134839288471472,1.9046938942562317,2.0475360513277945,3.1370400564540457,15.848680497179163,1.9499998092651367,-0.7630706090830763,-1.691999769210815,-3.2895353431265857,-0.09446419529504446,-2.4907675561687004,-0.8932319822529298,1.4549989700317365,39.62657104065709,13.459169202689068,0.7987677869578855,8,0.4199995994567871,1.0224995613098127,2.2950000762939435,2.7499999999999982,0.7449998855590803,3,0.09023529108764183,1.841269024314186,16.510000228881836,1.3678161927520662,16.670000076293945,2.5666747199367848,16.379999160766598,0.09023529108764183
8701,2007-08-10,15.600000381469727,15.979999542236328,15.050000190734865,15.130000114440918,2167800.0,0.005478571464134774,-1.9523783573492812,1.3428564421992182,28.730276857590326,31.553892733393845,0.9505090126936118,1.6951372343351458,1.9107988418587496,3.0284172815219783,17.21451172007284,0.9299993515014631,-0.8476550614897747,-1.4727497577667243,-3.1386601725430268,0.19316065700957807,-2.3057049651548738,-0.6397945503785749,1.3699989318847656,43.15354519686261,15.900353362667808,0.8329552073881508,8,0.33499956130981623,0.8550000190734863,2.2100000381469727,2.6649999618530273,1.1399993896484375,4,0.02307690050475042,-1.3653857675063488,15.515000343322756,1.841269024314186,16.510000228881836,1.3678161927520662,16.670000076293945,0.02307690050475042
8702,2007-08-13,16.184999465942386,16.885000228881836,15.6899995803833,15.81999969482422,1440000.0,0.03749994039535687,-2.8240020751952692,0.776594816478675,38.15904618108694,32.22053493546303,0.29283855931271674,1.0169686816530294,1.2781816851921626,2.418486596561145,18.097263703352475,1.2849998474121094,-0.8698244172456278,-0.795500612258909,-2.442446388056606,0.8514451635387879,-1.6189735001577574,0.027972275639939426,-1.6249990463256871,67.42737727175432,36.22025389489308,0.8234728878988485,8,-0.24999952316284357,0.2700009346008265,1.6275005340576136,2.0800008773803675,0.7749996185302663,0,-0.012048174313169069,-1.9523783573492812,15.600000381469727,-1.3653857675063488,15.515000343322756,1.841269024314186,16.510000228881836,-0.012048174313169069
8703,2007-08-14,15.755000114440918,16.229999542236328,15.755000114440918,16.229999542236328,927600.0,-0.026567770509125066,1.0,-1.301369111383998,34.676721552798654,31.84662386574707,0.6641287607018675,1.3433612433429971,1.6589366796985914,2.8201621112230413,19.33906310083805,0.47499942779541016,-0.8673380860361313,-1.1159999847412116,-2.78401677675512,0.5520168072726968,-1.9500083807481658,-0.28199158873425745,-1.1484996986389167,49.585072338802256,17.118690706965175,0.834008396006954,8,0.09499979019165039,0.7000002861022949,2.0637502670288086,2.510000228881836,1.0250005722045898,1,0.02887965513974744,-2.8240020751952692,16.184999465942386,-1.9523783573492812,15.600000381469727,-1.3653857675063488,15.515000343322756,0.02887965513974744
8704,2007-08-15,15.625,16.0,15.574999809265135,15.69499969482422,1335000.0,-0.008251355982013653,-3.9999999999999165,0.14736795610282402,37.10690217976198,32.45697519743731,0.6001417186750615,1.3475215642703375,1.742002188359077,2.920555397829851,21.00467308509333,0.42500019073486506,-0.9054302491490986,-1.1222500801086426,-2.773509458916333,0.529009298699048,-1.9478797695124896,-0.2966203907047973,-0.9729295879364024,45.80643732267296,10.793875689386297,0.8256296894038453,8,0.1399998664855957,0.8300004005432129,2.1937503814697266,2.627500534057617,1.2000007629394531,2,0.028800048828125036,1.0,15.755000114440918,-2.8240020751952692,16.184999465942386,-1.9523783573492812,15.600000381469727,0.028800048828125036
8705,2007-08-16,15.725000381469727,15.795000076293945,15.050000190734865,15.574999809265135,2018200.0,0.006400024414062511,4.137930921085072,-2.142874659400516,40.5430557768099,33.905886456941346,0.3539444908086544,1.1036656833304654,1.6075119688318367,2.7889936899716403,22.52694318596155,0.7449998855590803,-0.901332368863816,-0.894999694824218,-2.4410641559831454,0.6510647663347093,-1.6680319254036817,-0.12196746424475435,-1.0282713730697637,36.78475077398329,-2.4227444870910517,0.7730322305794637,8,0.03999948501586914,0.7300000190734863,2.239999771118164,2.497500419616699,1.0849990844726598,3,0.02893481161642586,-3.9999999999999165,15.625,1.0,15.755000114440918,-2.8240020751952692,16.184999465942386,0.02893481161642586
8706,2007-08-17,16.0,16.149999618530273,15.5649995803833,16.049999237060547,1241800.0,0.017488051628560264,3.6800003051757812,-0.33332697552880647,42.32515603550964,34.95771767584017,0.07508297307924039,0.7074182769934154,1.3224286607880344,2.483551792913058,24.312404915798453,0.5850000381469727,-0.9680874876462724,-0.5200000762939467,-1.944152497612766,0.9041523450248725,-1.2320762869533546,0.1920761343654629,-1.2595055671904003,51.771105695696264,10.060536305327425,0.7120762106594093,8,-0.2350001335144043,0.4550004005432129,1.9950003623962402,2.192500114440918,0.6149997711181641,4,0.016250014305114746,4.137930921085072,15.725000381469727,-3.9999999999999165,15.625,1.0,15.755000114440918,0.016250014305114746
8707,2007-08-20,15.795000076293945,15.989999771118164,15.529999732971193,15.984999656677244,914800.0,-0.012812495231628418,3.600004768376112,3.8000495918211286,42.83086920484524,35.851457746277774,0.21051164976860193,0.7873949541366017,1.512981840112932,2.6576461602504438,26.08419880531423,0.4700002670288068,-0.9876121412654051,-0.6199999809265151,-1.9216990274607397,0.6816990656077095,-1.2708495041936274,0.030849542340597225,-1.0116155275629009,63.13561821971532,15.805843279501381,0.6508495232671122,8,-0.03000020980834961,0.6524996757507324,2.200000286102295,2.3975000381469727,0.8649997711181641,0,0.0598290402190329,3.6800003051757812,16.0,4.137930921085072,15.725000381469727,-3.9999999999999165,15.625,0.0598290402190329
8708,2007-08-21,16.059999465942386,16.139999389648438,15.449999809265135,15.449999809265135,765400.0,0.016777422498792438,-1.2622949794490812,-3.2105315993154186,37.986032034357464,36.60138986704461,-0.16775744833588035,0.43025470614152894,1.2348664526612119,2.362569240816992,26.847459866970848,0.6899995803833026,-0.9062950292488985,-0.2825005531311007,-1.4851618013238443,0.920160695061643,-0.8838311772274743,0.31883007096527116,-1.2345826036083256,91.81816369047908,46.772383513035194,0.601330624096372,8,-0.3374991416931188,0.36000108718871715,1.9200010299682582,2.1325006484985316,0.6499996185302663,1,0.05603982867115587,3.600004768376112,15.795000076293945,3.6800003051757812,16.0,4.137930921085072,15.725000381469727,0.05603982867115587
8709,2007-08-22,16.625,16.725000381469727,16.145000457763672,16.145000457763672,1471000.0,0.03518060727559691,-1.4166686534900539,0.7868849383472589,47.40882337759043,38.86298702226117,-0.7987241416312827,-0.22130694591635702,0.6723938180522424,1.7715091476882918,27.058462937194918,0.6650009155273402,-0.8563122216549246,0.3302499771118157,-0.7333260021690435,1.393825956392675,-0.20153801252861214,0.8620379667522453,-1.758391470334983,94.02982865178934,47.213786858549085,0.5317879896404295,8,-0.6574997901916504,-0.20499944686889648,1.3000001907348633,1.567500114440918,-0.07500076293945312,2,0.00932334957266212,-1.2622949794490812,16.059999465942386,3.600004768376112,15.795000076293945,3.6800003051757812,16.0,0.00932334957266212
8710,2007-08-23,16.754999160766598,16.84000015258789,16.575000762939453,16.639999389648438,979000.0,0.00781949839197571,-1.1632865962366388,0.2395830849804025,57.52211175720949,42.06207978888553,-0.8206298894515278,-0.3956107151277912,0.541166053143737,1.6121096927991658,26.349158370189173,0.2649993896484375,-0.8337931901437425,0.4754991531372035,-0.5499396132458365,1.5009379195202417,-0.03722023005431652,0.9882185363287235,-1.8480227971172454,93.88482224269814,39.96416866590388,0.5127193831915194,8,-0.7874989509582484,-0.3349986076354945,1.1287512779235875,1.43750095367432,-0.024999618530269885,3,0.004177953188847061,-1.4166686534900539,16.625,-1.2622949794490812,16.059999465942386,3.600004768376112,15.795000076293945,0.004177953188847061
8711,2007-08-24,16.805000305175778,16.930000305175778,16.545000076293945,16.745000839233402,1045400.0,0.0029842522777476788,1.4838767235386026,0.5217355248535858,54.982429135168196,43.93134456156122,-0.7618421480667124,-0.4638822558666682,0.4892024447446701,1.5328602060320655,25.367327562105498,0.3850002288818324,-0.7785116180703398,0.5220003128051722,-0.510438488019858,1.5544391136302007,0.005780912392658877,1.0382197132176874,-1.858463464221776,91.5540568840764,33.66822590647537,0.5162194004125144,8,-0.8150000572204554,-0.40500020980834606,1.0787501335144078,1.3874998092651403,-0.220001220703125,4,0.00029748055196821,-1.1632865962366388,16.754999160766598,-1.4166686534900539,16.625,-1.2622949794490812,16.059999465942386,0.00029748055196821
8712,2007-08-27,16.524999618530273,16.739999771118164,16.434999465942386,16.739999771118164,672000.0,-0.01666174838207335,1.83721012757045,-3.583367771879497,48.29611649397425,45.444610666136285,-0.47890219771818465,-0.2203835214402048,0.7549199946469969,1.7835236434865251,24.113007120059137,0.37000083923339133,-0.6046833534421232,0.2579996109008782,-0.7473301344195349,1.2633293562212913,-0.24466526175932657,0.7606644835610847,-1.4991242390074007,72.63509790945659,13.742732616356392,0.5026648726602064,8,-0.5349993705749512,-0.15249967575073242,1.358750820159912,1.6675004959106445,0.07500076293945312,0,0.0054463028541900105,1.4838767235386026,16.805000305175778,-1.1632865962366388,16.754999160766598,-1.4166686534900539,16.625,0.0054463028541900105
8713,2007-08-28,16.03499984741211,16.610000610351562,16.024999618530273,16.434999465942386,667600.0,-0.029652029193919294,-1.7857185026407691,1.8604620216107048,44.82006023645303,46.301628227990854,0.061455065179664814,0.23935848928761772,1.2285168176302932,2.241039003100724,23.519626253774046,0.5850009918212891,-0.4504266191897983,-0.20500011444091726,-1.204489149114373,0.7944889202325367,-0.7047446317776433,0.2947444028958106,-0.9329594708631213,1.104996828113248,-56.57638062971299,0.49974451733672737,8,-0.04499959945678711,0.18250036239624023,1.8487505912780762,2.1575002670288086,0.6450004577636683,1,0.03897723766432515,1.83721012757045,16.524999618530273,1.4838767235386026,16.805000305175778,-1.1632865962366388,16.754999160766598,0.03897723766432515
8714,2007-08-29,16.694999694824222,16.709999084472653,16.149999618530273,16.149999618530273,623600.0,0.04115995345760037,-1.0550436240318763,-1.3625014901175372,63.882348426897046,48.894882966889426,-0.48143134176816105,-0.4906918449869231,0.5552541820287971,1.5496677262660583,23.40701090562061,0.6749992370605433,-0.3776532351843329,0.4834997177124052,-0.4209108803507071,1.3879103157755175,0.03129441868084726,0.9357050167439613,-1.5198409211301627,74.0331014308272,13.48678143766967,0.4522052990315565,8,-0.5049996376037669,-0.4899992942810094,1.1575007438659632,1.4975004196166957,-0.07499885559082031,2,0.0008984360540646996,-1.7857185026407691,16.03499984741211,1.83721012757045,16.524999618530273,1.4838767235386026,16.805000305175778,0.0008984360540646996
8715,2007-08-30,16.694999694824222,16.75,16.520000457763672,16.524999618530273,768600.0,0.0,-1.5555732163482425,0.3119267018272092,63.14525299050816,51.208227073000366,-0.36807396355516886,-0.5338124985192962,0.54913265097316,1.5155827416785677,23.26267811870829,0.22999954223632812,-0.23507238559938415,0.49349975585937855,-0.383084772948461,1.370084284667218,0.05520749145545878,0.9317920202632983,-1.4496472598708934,74.0331014308272,10.820469952576772,0.43829226440391983,8,-0.5049996376037669,-0.6974997520446795,1.1275005340576136,1.4975004196166957,-0.13500022888183594,3,-0.008685262678299277,-1.0550436240318763,16.694999694824222,-1.7857185026407691,16.03499984741211,1.83721012757045,16.524999618530273,-0.008685262678299277
8716,2007-08-31,16.860000610351562,16.940000534057614,16.665000915527347,16.899999618530273,597800.0,0.009883253581519647,3.5832949217199337,-0.23528817780968667,59.012029280978076,53.00613374812623,-0.44505733772967204,-0.6714114237790376,0.3825415105138461,1.3191860227312269,21.768304488530433,0.27499961853026633,-0.09238189205828462,0.6192506790161119,-0.30261378486014934,1.5411151428923713,0.15831844707798126,1.0801829109542425,-1.547262260589335,91.25684768742062,27.3968522234009,0.46093223193812993,8,-0.6650004386901891,-0.9250006675720197,0.8374991416931152,1.3324995040893555,0.0,4,-0.007710620605518637,-1.5555732163482425,16.694999694824222,-1.0550436240318763,16.694999694824222,-1.7857185026407691,16.03499984741211,-0.007710620605518637
8717,2007-09-04,16.950000762939453,17.045000076293945,16.780000686645508,16.780000686645508,405800.0,0.005338087148859971,-2.1176384790584435,-4.250107291020933,67.54772500471239,56.290766300387894,-0.3955917094731234,-0.7552405405552207,0.3017967314104908,1.2012679410927554,19.966805402387024,0.2649993896484375,0.029679652332003315,0.6807507514953599,-0.29302250961560006,1.6545240126063216,0.19386412093987815,1.16763738205084,-1.5396266821195024,90.68634600784631,23.987090755395883,0.4868866305554808,9,-0.41500091552734375,-1.0150008201599103,0.6787490844726562,1.1899986267089844,-0.20499992370605113,1,-0.021534021359153166,3.5832949217199337,16.860000610351562,-1.5555732163482425,16.694999694824222,-1.0550436240318763,16.694999694824222,-0.021534021359153166
8718,2007-09-05,16.780000686645508,16.90999984741211,16.639999389648438,16.805000305175778,709800.0,-0.01002950257475177,1.2978889186491027,-0.14705651359263694,66.76342742361892,58.44127786105772,-0.12596552122089122,-0.6077358892563183,0.47749449570260083,1.3438344835061997,18.957509389698743,0.3100013732910156,0.12596780024173881,0.5052506446838372,-0.4792368105608631,1.4897380999285375,0.01300691706148882,0.9974943723061873,-1.2388565261876376,70.391144792195,1.0057518169307116,0.49224372762234997,9,-0.24500083923339844,-0.845000743865965,0.7587499618530273,1.192500114440918,0.0,2,-0.010727073766989559,-2.1176384790584435,16.950000762939453,3.5832949217199337,16.860000610351562,-1.5555732163482425,16.694999694824222,-0.010727073766989559
8719,2007-09-06,17.045000076293945,17.045000076293945,16.745000839233402,16.819999694824222,586000.0,0.01579257323030614,1.666655363879085,-9.000152590220104,68.28254115856883,59.636881127875434,-0.36333068663542534,-0.8754859837832534,0.21703745736956392,1.0503487944270375,18.407329424976428,0.2999992370605433,0.24946165530937492,0.7435000419616706,-0.2954675714734698,1.7824676553968093,0.22401623524410041,1.2629838486792409,-1.3835474425691885,100.0,25.39653555596186,0.5194838067175694,9,-0.5100002288818359,-1.1100001335144025,0.49375057220458984,0.8700008392333984,-0.129999160766598,3,-0.021413890846841754,1.2978889186491027,16.780000686645508,-2.1176384790584435,16.950000762939453,3.5832949217199337,16.860000610351562,-0.021413890846841754
8720,2007-09-07,16.915000915527347,17.125,16.780000686645508,17.0,1043200.0,-0.007626820779390919,1.059703022159466,-0.3777730682829555,63.20347583309581,60.5503307609785,-0.23272162946843622,-0.6695528576171768,0.3421025410149383,1.1510560159321592,15.938963913681809,0.3449993133544922,0.3869910619145003,0.5435008525848417,-0.46040798900484603,1.5474096941745312,0.04154643178999606,1.0454552733796856,-1.1428644863970554,56.7012741859375,-19.931502992960922,0.5019544207948445,9,-0.3400011062622106,-1.065001010894779,0.6062488555908168,0.9399986267089808,0.00499916076659801,4,-0.017440145452380484,1.666655363879085,17.045000076293945,1.2978889186491027,16.780000686645508,-2.1176384790584435,16.950000762939453,-0.017440145452380484
8721,2007-09-10,15.960000038146973,17.075000762939453,15.925000190734865,17.004999160766598,2652600.0,-0.0564588132244036,-1.062783483198639,12.294239745086191,51.95729440744261,60.95712830691942,0.6591247466150278,0.330759344641244,1.2516339143786155,2.0693974248203943,13.82430607539723,1.150000572204588,0.40615973944958483,-0.4295000076293931,-1.3870019213070783,0.5280019060482921,-0.908250964468234,0.0492509492094495,-0.0525772519297103,2.916654414598705,-72.30775881216088,0.4787509568388422,9,0.565000057220459,-0.11749982833862305,1.547499656677246,1.864999771118164,0.9900007247924805,0,0.03759394902013269,1.059703022159466,16.915000915527347,1.666655363879085,17.045000076293945,1.2978889186491027,16.780000686645508,0.03759394902013269
8722,2007-09-11,15.989999771118164,16.084999084472653,15.645000457763672,16.059999465942386,2873000.0,0.0018796825124991479,6.333375719236157,0.06698541013962349,49.12060716923204,61.43496685500598,0.6093322664331957,0.30082514180516995,1.1715460540979166,2.0058935827895006,13.54424347894781,0.4399986267089808,0.3550898943033367,-0.3897502899169929,-1.359907719687353,0.5804071398533655,-0.874829004802173,0.09532842496818716,1.135000228881836,23.310771625860564,-47.75685221771195,0.4850787148851795,9,0.3950004577636719,-0.14749956130981445,1.1875004768371582,1.5825004577636719,1.3099994659423828,1,0.054409058892222806,-1.062783483198639,15.960000038146973,1.059703022159466,16.915000915527347,1.666655363879085,17.045000076293945,0.054409058892222806
8723,2007-09-12,16.209999084472653,16.235000610351562,15.989999771118164,16.010000228881836,1093200.0,0.013758556379210196,-1.0416756073719096,-2.857138964577461,44.29159711972004,59.25821670976409,0.4657452167885836,0.12296548059950041,0.8973407043987969,1.750375391331275,13.142751664013295,0.24500083923339844,0.3172300806962376,-0.1925009250640919,-1.1214366520567935,0.7364348019286115,-0.6569687885604445,0.27196693843225894,0.8854009246826209,38.17559469344492,-28.74871343901701,0.46446786349635155,9,0.17500114440918324,-0.3674988746643031,0.901250839233402,1.245000839233402,1.2400016784668004,2,0.0330044284378288,6.333375719236157,15.989999771118164,-1.062783483198639,15.960000038146973,1.059703022159466,16.915000915527347,0.0330044284378288
8724,2007-09-13,16.075000762939453,16.309999465942386,15.975000381469727,16.299999237060547,789800.0,-0.008328089399000205,1.7346983261969136,-1.1249988079003033,40.65936110098053,56.75978427759435,0.5627243877539136,0.3092612844985503,0.9743183639325963,1.850146277262489,12.447815315497994,0.3349990844726598,0.33024644855499474,-0.3499992847442641,-1.2195426598382006,0.5195440903496724,-0.7847709722912306,0.08477240280270415,0.9913912551879882,29.05408366046091,-33.036397803140325,0.4347716875469679,9,0.3099994659423828,-0.23250055313110352,0.9324989318847656,1.2724990844726562,1.1700000762939489,3,0.04385691385666468,-1.0416756073719096,16.209999084472653,6.333375719236157,15.989999771118164,-1.062783483198639,15.960000038146973,0.04385691385666468
8725,2007-09-14,16.180000305175778,16.270000457763672,15.914999961853027,16.049999237060547,788000.0,0.006531853017288647,1.2903156340367932,-0.5777864433216756,41.542620104963575,54.81873881359274,0.4212932019388198,0.2530721037431114,0.8214769655524883,1.7098528804724573,11.157895195080885,0.35500049591064453,0.40569179644966624,-0.26774973869324015,-1.0822468169933188,0.5467473396068403,-0.6749982778432795,0.1394988004567992,0.8579638817443893,37.41256875790258,-20.085505669113033,0.4072485391500401,9,0.20499992370605824,-0.3375000953674281,0.7812495231628453,1.1674995422363317,1.1100006103515696,4,0.04542648927617465,1.7346983261969136,16.075000762939453,-1.0416756073719096,16.209999084472653,6.333375719236157,15.989999771118164,0.04542648927617465
8726,2007-09-17,16.260000228881836,16.280000686645508,16.079999923706055,16.194999694824222,857600.0,0.004944370963977596,2.8094857495776644,0.49999999999998634,46.20887531823279,52.44775551509501,0.2762873323371515,0.20400912581843755,0.7009931034657555,1.592111246324933,10.450294255940356,0.20000076293945312,0.3319603008904721,-0.2007498264312737,-0.9931566817177924,0.5916570288552467,-0.5969532540745348,0.1954536012119874,0.7501046834552021,92.48130652142063,35.373746940411024,0.39620342764326016,9,0.125,-0.1725001335144043,-0.02375030517578125,0.41750001907348633,1.0799999237060547,0,0.04059039594844438,1.2903156340367932,16.180000305175778,1.7346983261969136,16.075000762939453,-1.0416756073719096,16.209999084472653,0.04059039594844438
8727,2007-09-18,16.739999771118164,16.75,16.315000534057614,16.34000015258789,528600.0,0.029520266634666337,1.071425652017946,6.15378972387721,60.11478582398086,51.70901755957967,-0.26444247440763746,-0.2124561640977447,0.1879927621351527,1.078933575002356,9.320767539839713,0.48999977111816406,0.27140946395240917,0.2319997310638442,-0.5039453632127469,0.9679448253404335,-0.13597281607444955,0.5999722782021379,0.24280305212740672,98.80236785329635,33.181121769031506,0.367972547138295,9,-0.3549995422363281,-0.6524996757507324,-0.5449995994567871,-0.0624995231628418,0.4500007629394496,1,0.012544862287489744,2.8094857495776644,16.260000228881836,1.2903156340367932,16.180000305175778,1.7346983261969136,16.075000762939453,0.012544862287489744
8728,2007-09-19,16.959999084472653,17.110000610351562,16.850000381469727,16.879999160766598,491800.0,0.013142133593935679,-2.7143557814141044,0.2,54.35139105079683,50.16111199204945,-0.5098389120177167,-0.3811124712480698,-0.05394354146585201,0.831009724381147,8.3314677277156,0.37000083923339844,0.22688275017674897,0.406999063491817,-0.3236489213868161,1.1376470483704502,0.04167507105249868,0.7723230559311354,-1.3149986267089808,87.44757786806392,21.944797136342373,0.365323992439317,9,-0.5749988555908168,-0.8724989891052211,-0.7649989128112757,-0.28249883651733043,0.8100013732910192,2,0.020047179890426703,1.071425652017946,16.739999771118164,2.8094857495776644,16.260000228881836,1.2903156340367932,16.180000305175778,0.020047179890426703
8729,2007-09-20,16.780000686645508,16.959999084472653,16.75,16.90999984741211,369000.0,-0.010613113652343187,-1.2105104652913343,-1.6249910592947572,51.31784701678347,48.84048656801475,-0.4150284607108148,-0.19911515114716138,0.09770545969021072,0.9823122553905534,8.23277157657153,0.2099990844726527,0.13462896343199304,0.21925063133239675,-0.5178724840253217,0.9563737466901134,-0.14931092634646248,0.587812189011256,-1.1057002258300788,72.38495860896103,7.632336865018189,0.3685615576788587,9,-0.4025001525878906,-0.6925005912780762,-0.6275005340576172,-0.10250043869018555,1.2049999237060547,3,0.039928489206032536,-2.7143557814141044,16.959999084472653,1.071425652017946,16.739999771118164,2.8094857495776644,16.260000228881836,0.039928489206032536
8730,2007-09-21,16.825000762939453,16.985000610351562,16.700000762939453,16.829999923706055,968400.0,0.0026817684417472787,-1.23530027750144,0.03845533107384421,49.43639425005421,48.56038655052715,-0.5298578410939214,-0.251496337055805,0.012043943944981095,0.9071496135982642,8.32304361590639,0.2849998474121094,0.05341985436548313,0.2607506275177016,-0.4809069079315158,1.0024081629669173,-0.11007814020690532,0.6315793952423085,-1.121986299133301,72.33013034774831,10.478603160852053,0.37082876772460815,9,-0.44750022888183594,-0.7375006675720215,-0.7150006294250488,-0.14750051498413086,1.2849998474121058,4,0.02496285630007722,-1.2105104652913343,16.780000686645508,-2.7143557814141044,16.959999084472653,1.071425652017946,16.739999771118164,0.02496285630007722
8731,2007-09-24,16.809999465942386,16.940000534057614,16.709999084472653,16.770000457763672,753200.0,-0.0008916075076864649,-1.8749865891018787,-8.001144601297925,47.68974373501034,48.40140172450251,-0.4264501139433676,-0.24886052073013332,-0.01994809069590886,0.8903973486283796,8.563681415039065,0.23000144958496094,-0.06446140101732922,0.24549937248230336,-0.4965030908566632,0.9875018358212717,-0.1255018591871817,0.6165006041517884,-1.0788452792053267,62.26401061397488,3.8921840455678947,0.3710012316694838,9,-0.29749917984009144,-0.522499561309818,-0.6999993324279821,-0.1324992179870641,1.5650005340576136,0,0.02855451902645556,-1.23530027750144,16.825000762939453,-1.2105104652913343,16.780000686645508,-2.7143557814141044,16.959999084472653,0.02855451902645556
8732,2007-09-25,16.614999771118164,16.825000762939453,16.600000381469727,16.700000762939453,425800.0,-0.011600220167722108,-2.9130579005854744,-2.1250774879593743,47.29948922923624,48.7356119588932,-0.14915614507198427,-0.04930017227390948,0.13304410112653642,1.0543427680726367,8.723377338320764,0.22500038146972656,-0.159735649719142,0.0459996700286851,-0.6960857687543793,0.7880851088117495,-0.3250430493628471,0.4170423894202173,-0.8562686559088135,2.9410554739011245,-51.683424821996,0.3710427193915326,9,-0.10249948501586914,-0.3274998664855957,-0.5049996376037598,0.0625004768371582,2.5349998474121094,1,0.043635292895398914,-1.8749865891018787,16.809999465942386,-1.23530027750144,16.825000762939453,-1.2105104652913343,16.780000686645508,0.043635292895398914
8733,2007-09-26,16.65999984741211,16.745000839233402,16.579999923706055,16.665000915527347,650400.0,0.0027084006568671715,-1.000000000000043,0.0588354089532562,43.20986117708161,49.01900085623777,-0.13813738556287802,-0.04751199753897595,0.0484335782043388,0.9755204040089929,8.301493595518252,0.1650009155273473,-0.13718401916736767,0.059749746322630415,-0.6390273396691661,0.758526832314427,-0.28963879667326964,0.40913828931853047,-0.8742433422999145,19.753034092032948,-27.928345664596257,0.3493885429958984,9,-0.14749956130981445,-0.372499942779541,-0.5537500381469727,0.01750040054321289,1.7000007629394496,2,0.031812766596623465,-2.9130579005854744,16.614999771118164,-1.8749865891018787,16.809999465942386,-1.23530027750144,16.825000762939453,0.031812766596623465
8734,2007-09-27,16.709999084472653,16.764999389648438,16.614999771118164,16.75,466000.0,0.003001154712994225,3.285722070844687,7.998474446982061,46.27945231654965,49.545315546413995,-0.09900053981179013,-0.10153568906493504,-0.04640869149033833,0.8922849523247898,8.020136021842013,0.14999961853027344,-0.09612384202419832,0.10899901390075328,-0.5902382894392417,0.8082363172407483,-0.24061963776924244,0.458617665570749,-0.8977576972556705,32.098503793497194,-13.845339162989582,0.3496186516699971,9,-0.1149988174438441,-0.32499885559081676,-0.6387486457824672,-0.03249883651733043,1.7450008392333984,3,0.06343515448040926,-1.000000000000043,16.65999984741211,-2.9130579005854744,16.614999771118164,-1.8749865891018787,16.809999465942386,0.06343515448040926
8735,2007-09-28,16.549999237060547,16.684999465942386,16.479999542236328,16.649999618530273,596200.0,-0.009575096120787996,1.4117627259365049,2.4999523173753264,65.05104361953556,51.638889802114306,0.13298821646275627,0.04958642606603547,0.06048389584445957,1.0187387935867278,7.898683804122303,0.22999954223632457,-0.04925040097125688,-0.043750810623169656,-0.741890402958937,0.6543887817125977,-0.3928206067910551,0.3053189855447158,-0.7118026653808727,15.217292151277418,-34.675088405757556,0.3490697961678838,9,0.16250133514404297,-0.16499900817871094,-0.3562488555908203,0.1275010108947754,1.5700016021728516,4,0.08670703561590543,3.285722070844687,16.709999084472653,-1.000000000000043,16.65999984741211,-2.9130579005854744,16.614999771118164,0.08670703561590543
8736,2007-10-01,16.729999542236328,16.799999237060547,16.510000228881836,16.514999389648438,589600.0,0.010876151871518136,-1.5777864433216913,-2.149993324305251,67.5355820817271,52.46342271964167,0.029802546152975395,-0.1482536414143496,-0.16292275334004458,0.8049405891782513,8.023240181397993,0.28999900817871094,0.03413238687812026,0.14274954795837402,-0.5473266153585392,0.8328257112752873,-0.20228853370008082,0.48778762961682887,-0.8663668897832153,72.46351172047767,18.41524331891027,0.34503808165845645,10,0.06500053405761719,-0.3449993133544922,-0.5362491607666016,-0.05249929428100586,1.600000381469723,0,0.0824866172070895,1.4117627259365049,16.549999237060547,3.285722070844687,16.709999084472653,-1.000000000000043,16.65999984741211,0.0824866172070895
8737,2007-10-02,16.584999084472653,16.75,16.514999389648438,16.75,413400.0,-0.008667092751413974,1.8484764414851806,-0.7674455740671906,59.21377717625629,53.00368784469271,0.16819103013942538,-0.0337295916001068,-0.06052353539841704,0.9170325701064961,8.346028917855774,0.2350006103515625,0.10942763708208503,0.01599917411803986,-0.6526569664886885,0.6846553147247665,-0.31832889618532434,0.35032724442140406,-0.6964390728615708,32.812388241183356,-22.283494742055012,0.3343280703033636,10,0.14750099182129262,-0.19999885559081676,-0.38999891281127574,0.09250116348266957,1.3250007629394567,1,0.10792891253175863,-1.5777864433216913,16.729999542236328,1.4117627259365049,16.549999237060547,3.285722070844687,16.709999084472653,0.10792891253175863
8738,2007-10-03,16.600000381469727,16.614999771118164,16.510000228881836,16.510000228881836,398400.0,0.0009045099683555602,-1.3333192048488958,-0.5454524437046168,63.70756894097779,54.38032361404763,0.10812406676883768,-0.0663070855515322,-0.10641849411331705,0.8657623455996486,8.448170346995893,0.10499954223632812,0.1623875483481747,0.04000048637390208,-0.6215049115248235,0.7015058842726276,-0.2907522125754589,0.37075318532326307,-0.6870115578838352,37.500298023508094,-20.026765579775642,0.33075269894936243,10,0.13249969482421875,-0.21500015258789062,-0.4187502861022949,0.0774998664855957,1.6099987030029297,2,0.15361440834104223,1.8484764414851806,16.584999084472653,-1.5777864433216913,16.729999542236328,1.4117627259365049,16.549999237060547,0.15361440834104223
8739,2007-10-04,16.680000305175778,16.790000915527347,16.594999313354492,16.670000076293945,321200.0,0.004819272401665353,-1.4374932945510475,0.11111346585847788,63.22751749917252,55.912670641727445,0.013910141452871727,-0.18451406536184223,-0.21927607845351105,0.749829978207277,8.763507945166317,0.19500160217285512,0.1229349443283283,0.13825039863586142,-0.48600718827834655,0.7625079855500712,-0.17387839482124434,0.4503791920929672,-0.7430712458545727,62.500298023506986,2.3285513209511493,0.3121287934571046,10,0.02999973297119496,-0.29500007629394176,-0.5762500762939418,-0.0025000572204554317,1.284999847412113,3,0.10071944091358809,-1.3333192048488958,16.600000381469727,1.8484764414851806,16.584999084472653,-1.5777864433216913,16.729999542236328,0.10071944091358809
8740,2007-10-05,16.620000839233402,16.649999618530273,16.46500015258789,16.559999465942386,448600.0,-0.003597090218503074,2.0833518771658373,6.000000000002132,59.62569026680475,57.23888692303794,0.046681340335474886,-0.15573294434368634,-0.17674519223648488,0.7747002118504867,9.258527731899935,0.21500015258788707,0.09029506879338811,0.09300093650818297,-0.507616102509342,0.6936179755257061,-0.20730758300057772,0.39330945601694367,-0.6596103488915901,46.26898813455206,-9.410335289356937,0.30030851950876186,10,0.024999618530269885,-0.23500061035156605,-0.42250061035156605,0.057499408721920275,1.139999389648434,4,0.11040908494667012,-1.4374932945510475,16.680000305175778,-1.3333192048488958,16.600000381469727,1.8484764414851806,16.584999084472653,0.11040908494667012
8741,2007-10-08,16.559999465942386,16.665000915527347,16.5,16.565000534057614,520800.0,-0.003610190749772757,-1.6400146484375568,-0.08334922754136546,43.79309619082952,56.8492876965483,0.07542232207794797,-0.05109609211649868,-0.12479249667918779,0.7991063063644646,8.370447713745286,0.1650009155273473,0.07852281971850061,0.0029995918273968414,-0.535051294041299,0.5410504776960927,-0.2660258511069493,0.272025034761743,-0.5766167732003797,29.23048933647976,-20.126816065911417,0.26902544293434744,10,0.07250022888183238,-0.17499923706055043,-0.46624946594238637,0.1175007820129359,1.2650012969970668,0,0.09420298451695852,2.0833518771658373,16.620000839233402,-1.4374932945510475,16.680000305175778,-1.3333192048488958,16.600000381469727,0.09420298451695852
8742,2007-10-09,16.860000610351562,16.860000610351562,16.530000686645508,16.625,588200.0,0.0181160117200585,1.8085026946302187,-46.99008390548248,46.73208154961225,57.24064551571838,-0.2080492775542666,-0.2978478775247595,-0.4330683551208665,0.46784691888352015,7.140344490266179,0.3299999237060547,0.07698949136928235,0.25950069427490163,-0.22338413373334376,0.742385522283147,0.018058280270778937,0.5009431082790243,-0.8540855592573635,100.0,53.169827061733045,0.24144241400412278,10,-0.19750022888183594,-0.47500038146972656,-0.7950005531311035,-0.18250036239624023,0.6449985504150355,1,0.08718856821701126,-1.6400146484375568,16.559999465942386,2.0833518771658373,16.620000839233402,-1.4374932945510475,16.680000305175778,0.08718856821701126
8743,2007-10-10,16.745000839233402,16.959999084472653,16.700000762939453,16.799999237060547,468600.0,-0.006820863994960624,-2.5862195972165094,-0.23403512758910247,48.80546919347375,57.521314057598836,-0.089093224821994,-0.14831629289666992,-0.31914602013598525,0.5511612367825443,6.237374083785808,0.2599983215331996,0.07959847215693827,0.11775083541870401,-0.33220182168214407,0.5677034925195521,-0.10722549313171825,0.3427271639691263,-0.7170040769540549,56.56591734034221,12.43254777203245,0.22497632855042365,10,-0.03250122070312855,-0.36000061035156605,-0.5100009441375768,-0.06750059127807972,0.9799995422363246,2,0.06957294414994131,1.8085026946302187,16.860000610351562,-1.6400146484375568,16.559999465942386,2.0833518771658373,16.620000839233402,0.06957294414994131
8744,2007-10-11,16.780000686645508,16.854999542236328,16.690000534057614,16.790000915527347,663600.0,0.0020901669547905843,1.3571710786251001,0.1818276400208844,48.45360959885479,55.67715472196764,-0.12641275331743884,-0.13469722774784287,-0.37708293808187676,0.4848368070028357,5.4281016186288795,0.1649990081787145,0.09953029591311591,0.11750068664550639,-0.25389070066196595,0.48889207395297873,-0.068195007008228,0.3031963802992408,-0.7303638474047176,63.63660884241074,22.11694445897266,0.18569569365373548,10,-0.06750106811523438,-0.3950004577636719,-0.5450007915496826,-0.10250043869018555,0.9399986267089844,3,0.08522040162758904,-2.5862195972165094,16.745000839233402,1.8085026946302187,16.860000610351562,-1.6400146484375568,16.559999465942386,0.08522040162758904
8745,2007-10-12,16.915000915527347,16.934999465942386,16.795000076293945,16.850000381469727,361400.0,0.00804530532524228,1.6667151083578955,-6.499904634749143,53.33337370043176,54.09913156849038,-0.22818913710382205,-0.22325619176296385,-0.5219964393767249,0.32049587031632853,4.559400680308055,0.15499877929687855,0.13466333381476048,0.21575088500976847,-0.09514404872869875,0.5266458187482357,0.06030341814053486,0.3711983518790021,-0.8441568008643401,90.21776989037016,49.20206171451126,0.1554474668692332,10,-0.20250129699707387,-0.5300006866455114,-0.6800010204315221,-0.23750066757202504,0.9599990844726527,4,0.06207503282466176,1.3571710786251001,16.780000686645508,-2.5862195972165094,16.745000839233402,1.8085026946302187,16.860000610351562,0.06207503282466176
8746,2007-10-15,16.920000076293945,16.924999237060547,16.680000305175778,16.860000610351562,1138200.0,0.00029554599444381324,6.000190740892224,0.9230611226854744,61.01082435893922,54.29880347767737,-0.22730606594015157,-0.18580069063362714,-0.5106200866107997,0.29027815876810337,3.5379635051901905,0.24499893188476918,0.15667298948124397,0.187750053405761,-0.060665807054597565,0.4361659138661196,0.0635421231755835,0.3119579836359385,-0.8283728317171679,90.69787041513895,43.01260760346763,0.12420793023017912,10,-0.20750045776367188,-0.5424995422363281,-0.7075002193450928,-0.24249982833862305,1.289999008178711,0,0.04964539886526276,1.6667151083578955,16.915000915527347,1.3571710786251001,16.780000686645508,-2.5862195972165094,16.745000839233402,0.04964539886526276
8747,2007-10-16,16.950000762939453,17.040000915527347,16.860000610351562,16.950000762939453,1547200.0,0.0017730902192807374,-1.0000000000000395,0.0,60.58395380048912,53.951735128734185,-0.2236003472099668,-0.21003032670188304,-0.5333915357930579,0.24304077732145757,3.554314656682837,0.1800003051757848,0.14337761380205194,0.2072506904602065,-0.05961213417810285,0.47411351509851585,0.07381927814105183,0.3406821027793612,-0.8380060510471807,74.99999999999952,22.799108954877283,0.13343141231915454,10,-0.19750022888183594,-0.5725002288818359,-0.7662506103515625,-0.27250051498413086,1.0849990844726562,1,0.051622416555470396,6.000190740892224,16.920000076293945,1.6667151083578955,16.915000915527347,1.3571710786251001,16.780000686645508,0.051622416555470396
8748,2007-10-17,17.299999237060547,17.299999237060547,17.075000762939453,17.149999618530273,1547400.0,0.02064887659983783,1.9999872843101103,100.0,67.66465424493097,54.44475032270735,-0.5183744159616346,-0.5620683520603862,-0.8812937350199626,-0.12153581262396784,4.032322656239176,0.34999847412109375,0.1164115125701457,0.540249156951905,0.1860786992987471,0.8944196146050629,0.3631639281253243,0.7173343857784857,-1.168044407199087,100.0,43.386801417677056,0.17708522882657918,10,-0.4174995422363281,-0.6924996376037598,-1.186249017715454,-0.6224989891052246,0.7350006103515625,2,0.011849707095182627,-1.0000000000000395,16.950000762939453,6.000190740892224,16.920000076293945,1.6667151083578955,16.915000915527347,0.011849707095182627
8749,2007-10-18,17.450000762939453,17.469999313354492,17.125,17.200000762939453,847400.0,0.008670608814685288,1.3793293958248378,1.6666709052299633,77.10841989153438,56.3872758365662,-0.6120260342084975,-0.694930985521637,-1.0222546720645127,-0.2866685733626291,4.856527217390596,0.3449993133544922,0.12829817014988265,0.6567506790161133,0.1867192578773249,1.1267821001549017,0.4217349684467173,0.8917663895855092,-1.2713241567900297,97.46853474396832,34.14764691541065,0.23501571056939433,10,-0.46500110626220703,-0.7575011253356934,-1.3362505435943604,-0.7725005149841309,0.5,3,0.015759289771168472,1.9999872843101103,17.299999237060547,-1.0000000000000395,16.950000762939453,6.000190740892224,16.920000076293945,0.015759289771168472
8750,2007-10-19,17.245000839233402,17.555000305175778,17.204999923706055,17.385000228881836,1432800.0,-0.011747846117086347,-2.18180399500621,-0.5599975585937358,65.28190784297993,58.77492157569402,-0.3453653282003586,-0.48154125320201047,-0.7783331513866116,-0.10014145794705342,5.760075035194128,0.350000381469723,0.12777314471394874,0.43075075149536346,-0.08093705138431773,0.9424385543750446,0.17490685005552464,0.6865946529352023,-0.9888448706516755,64.57148960658563,2.307648129309129,0.25584390143984004,10,-0.20250034332275746,-0.5100007057189977,-1.1312506198883092,-0.5675005912780797,0.6799983978271449,4,0.027544125891860727,1.3793293958248378,17.450000762939453,1.9999872843101103,17.299999237060547,-1.0000000000000395,16.950000762939453,0.027544125891860727
8751,2007-10-22,17.290000915527347,17.415000915527347,16.96500015258789,17.120000839233402,1312200.0,0.0026094563122065484,1.1428603866467624,-1.2142915531335459,72.23976471664244,61.60910859425293,-0.3083514068079225,-0.5151489732864718,-0.7858264713988845,-0.16529657453149582,6.424871753722824,0.4500007629394567,0.12625990299632406,0.45175075531006215,-0.1023662091528621,1.0058677197729864,0.1746922730786018,0.7288092375415225,-0.9299374000180975,61.87057467479088,-3.9485392423802423,0.2770584822314615,10,-0.1725006103515696,-0.47250080108642933,-1.1762506961822545,-0.6425004005432164,0.6999988555908168,0,0.03383453172332063,-2.18180399500621,17.245000839233402,1.3793293958248378,17.450000762939453,1.9999872843101103,17.299999237060547,0.03383453172332063
8752,2007-10-23,17.34000015258789,17.424999237060547,17.200000762939453,17.325000762939453,1180200.0,0.0028918007179306038,1.4324480369515011,0.08823166421703374,72.8394872766965,64.27955504794434,-0.31637228018163555,-0.535503639994694,-0.8158238029382048,-0.23616310241705563,6.915191881955589,0.22499847412109375,0.14208455399286635,0.46549997329712056,-0.12103269100727942,1.0520326376015205,0.17223364114492057,0.7587663054493206,-0.8843416939053199,63.55930559596585,-5.600623227447343,0.29326633215220066,10,-0.22249984741211293,-0.40499973297119496,-1.1037499904632568,-0.8025002479553223,0.4349994659423828,1,0.050172948340771795,1.1428603866467624,17.290000915527347,-2.18180399500621,17.245000839233402,1.3793293958248378,17.450000762939453,0.050172948340771795
8753,2007-10-24,17.190000534057614,17.329999923706055,16.969999313354492,17.270000457763672,924200.0,-0.008650496955612264,2.6000267030336555,-5.333545269583146,65.08875939989659,66.12790502583788,-0.1079648678021421,-0.36233914892144625,-0.6332906064306947,-0.10595929530171233,7.132544590868283,0.37000083923339844,0.19687016925143297,0.28900032043456747,-0.3045763025616104,0.8825769434307453,-0.007787991063519684,0.5857886319326546,-0.6463947276555864,38.13564801344805,-30.550299666029616,0.29678831149808804,10,-0.07250022888183594,-0.1800003051757777,-0.9537503719329798,-0.7350001335144007,0.6099987030029332,2,0.049156444857598736,1.4324480369515011,17.34000015258789,1.1428603866467624,17.290000915527347,-2.18180399500621,17.245000839233402,0.049156444857598736
8754,2007-10-25,17.770000457763672,17.790000915527344,17.225000381469727,17.325000762939453,1445400.0,0.03374054134302873,1.3298961774421898,-5.562501490117294,76.01807924037506,68.64842786360936,-0.595375140200435,-0.9052682692810095,-1.1691555970383796,-0.7001882639310608,7.7923539108632145,0.6000003814697301,0.24344678705107725,0.8160001754760735,0.11471074916619273,1.5172896017859543,0.46535546232113134,1.1666448886310157,-1.1454830914597451,97.57570433118015,24.97789147416215,0.35064471315494045,10,-0.5349998474121094,-0.6424999237060547,-1.533750295639038,-1.315000057220459,0.2349987030029297,3,0.014912739607311654,2.6000267030336555,17.190000534057614,1.4324480369515011,17.34000015258789,1.1428603866467624,17.290000915527347,0.014912739607311654
8755,2007-10-26,17.985000610351562,18.09000015258789,17.850000381469727,17.989999771118164,1663200.0,0.012099051606605737,1.341462053052224,-0.011234076842628627,80.12687700463174,70.77243371313074,-0.7181559766556838,-1.0616825294660401,-1.3398363336658363,-0.9222441685486658,8.403535995877847,0.31999969482421875,0.3058077478285064,0.9592502593994148,0.14712297260868112,1.7713775461901484,0.553186616004048,1.3653139027947816,-1.2439348891252955,90.66670735677084,12.063419909528761,0.40606364339536716,10,-0.5100002288818359,-0.7075004577636719,-1.752500295639038,-1.5300002098083496,0.17499923706054688,4,-0.0019460576160317267,1.3298961774421898,17.770000457763672,2.6000267030336555,17.190000534057614,1.4324480369515011,17.34000015258789,-0.0019460576160317267
8756,2007-10-29,18.11000061035156,18.34000015258789,17.975000381469727,18.09000015258789,1024800.0,0.0069502360721662715,-1.9199981689453125,-4.000763067530766,78.53883068133328,72.76742003322454,-0.7337659994797683,-1.1362515864176679,-1.4270160524394235,-1.042787047515457,9.481007371750794,0.36499977111816406,0.3767427988484151,1.0152502059936488,0.08327145041754491,1.9472289615697527,0.5492608282055969,1.4812395837817007,-1.2070627573618964,83.21172252967153,7.01280123403194,0.4659893777880525,10,-0.4575004577636683,-0.7075004577636683,-1.8775002956390345,-1.655000209808346,0.25,0,-0.010215426121259585,1.341462053052224,17.985000610351562,1.3298961774421898,17.770000457763672,2.6000267030336555,17.190000534057614,-0.010215426121259585
8757,2007-10-30,18.375,18.5,18.0,18.09499931335449,1046800.0,0.014632765362634359,-1.1276626828723901,13.999713904255955,84.82906801496208,74.67457711878355,-0.8664929263927057,-1.328379455173426,-1.6437273011652849,-1.3026212756322124,10.708370866101005,0.5,0.4426275518626177,1.1907495498657212,0.1299888139931582,2.2515102857382843,0.6603691819294397,1.7211299178020028,-1.2708734250665863,91.8300690260434,12.604586647960119,0.5303803679362812,10,-0.6424999237060547,-0.8924999237060547,-1.9749999046325684,-1.919999599456787,0.13999938964844105,1,-0.020952393408535275,-1.9199981689453125,18.11000061035156,1.341462053052224,17.985000610351562,1.3298961774421898,17.770000457763672,-0.020952393408535275
8758,2007-10-31,19.149999618530273,19.149999618530273,18.26000022888184,18.475000381469727,933600.0,0.042176849988042164,1.6370382091812699,2.410705649144049,88.47403341330165,75.93742306564658,-1.5102965825037487,-2.0053601929797793,-2.368980648048712,-2.068615232827419,12.30217671460836,0.889999389648434,0.523862416619373,1.8382492065429688,0.4972001117929352,3.179298301293004,1.167724659167952,2.5087737539179855,-1.8225332955862044,100.0,18.02591271268868,0.6705245473750174,10,-1.0924997329711914,-1.3424997329711914,-2.749999523162842,-2.6949992179870605,-0.5550003051757848,2,-0.07180156800992821,-1.1276626828723901,18.375,-1.9199981689453125,18.11000061035156,1.341462053052224,17.985000610351562,-0.07180156800992821
8759,2007-11-01,18.36000061035156,18.905000686645508,18.36000061035156,18.75,1082200.0,-0.04125321273710525,-1.7948765601157777,-0.5777775266040166,69.34405534839391,76.38877278847036,-0.6455228744832873,-1.1415756455119244,-1.555604008000099,-1.2694824844612818,14.127263157134012,0.7899990081787145,0.5947473583966492,0.9642501831054666,-0.419950930489005,2.3484512966999382,0.2721496263082308,1.6563507399027024,-0.7044782942019729,39.23080986070451,-39.9779020893786,0.6921005567972366,11,-0.3025007247924769,-0.5525007247924769,-1.9600005149841273,-1.9125008583068812,0.029998779296882105,3,-0.030501163108637264,1.6370382091812699,19.149999618530273,-1.1276626828723901,18.375,-1.9199981689453125,18.11000061035156,-0.030501163108637264
8760,2007-11-02,18.45499992370605,18.575000762939453,18.26000022888184,18.450000762939453,685600.0,0.0051742543679944575,1.571424122817232,-0.012818381000812402,70.0653734915727,76.1471737634626,-0.6155672257557825,-1.1510686199221816,-1.6298306957243511,-1.3573374774239433,15.909836326679688,0.31500053405761363,0.6306544774240663,0.9674995422363253,-0.44320550165671335,2.378204586129364,0.26214702028980597,1.6728520641828446,-0.530471693127943,40.851051396179805,-35.379878263153905,0.7053525219465198,11,-0.3950004577636683,-0.6475000381469691,-1.9649996757507289,-2.0349993705749476,-0.610000610351559,4,-0.024383677312369345,-1.7948765601157777,18.36000061035156,1.6370382091812699,19.149999618530273,-1.1276626828723901,18.375,-0.024383677312369345
8761,2007-11-05,18.1200008392334,18.405000686645508,18.06999969482422,18.225000381469727,620600.0,-0.018152212725958128,-2.268273167100856,-21.00343380390657,64.16466579565854,75.18330471001394,-0.16813208091146237,-0.7306674865018863,-1.2791353506585565,-1.017708245908615,17.617111843566992,0.3850002288818324,0.6326135349207078,0.5545003890991218,-0.8120966208141738,1.9210973990124174,-0.1287981158575242,1.2377988940557678,1.029998779296875,10.43485904688928,-63.22737514392417,0.6832985049566469,11,-0.060001373291015625,-0.3125009536743164,-1.5712504386901855,-1.700000286102295,-0.15000152587890625,0,0.0022074506802507443,1.571424122817232,18.45499992370605,-1.7948765601157777,18.36000061035156,1.6370382091812699,19.149999618530273,0.0022074506802507443
8762,2007-11-06,18.32999992370605,18.375,17.979999542236328,18.13500022888184,803600.0,0.011589352910953643,1.771934521021001,-1.8571480472297235,62.907289855619744,74.94091920509427,-0.24913015486933432,-0.8694694185793814,-1.461647703894208,-1.2262798248908666,19.078743366700184,0.3950004577636719,0.6840663472333546,0.6909995079040492,-0.6739546739172049,2.0559536897253032,0.008522416993422155,1.3734765988146762,0.7983996963501028,29.914560568096114,-38.74657501314095,0.6824770909106276,11,-0.14249992370605113,-0.5225000381469691,-1.7399997711181605,-1.9099993705749476,-0.04500007629394176,1,0.0016366986781439774,-2.268273167100856,18.1200008392334,1.571424122817232,18.45499992370605,-1.7948765601157777,18.36000061035156,0.0016366986781439774
8763,2007-11-07,17.90999984741211,18.229999542236328,17.90999984741211,18.125,694000.0,-0.022913261213425296,-1.976739234577101,-1.1025666105873089,55.39905724918782,72.64991676162904,0.31708749192237207,-0.3770468712038735,-1.0026780431305653,-0.8053639899512248,20.287667901717242,0.42000007629394176,0.716875215593344,0.21274948120117188,-1.0895617377528524,1.5150607001551961,-0.43840612827584025,0.863905090678184,1.1724637695312516,0.0,-62.33140013866472,0.6511556094770115,11,0.5900001525878906,-0.10249996185302734,-1.3512496948242188,-1.5099997520446777,0.3449993133544922,2,0.033779985895630915,1.771934521021001,18.32999992370605,-2.268273167100856,18.1200008392334,1.571424122817232,18.45499992370605,0.033779985895630915
8764,2007-11-08,18.209999084472656,18.2450008392334,17.905000686645508,17.9950008392334,736600.0,0.016750376304659476,1.385951292639018,-0.9999911286173063,61.079214863237844,70.53350985702973,0.09618006475238161,-0.5949232531270994,-1.2806952329692294,-1.1047694064088702,21.60158356188519,0.3400001525878906,0.7573521292327534,0.4412487983703599,-0.8048303939969372,1.687327990737657,-0.18179079781328866,1.0642883945540085,0.802116706298829,45.52214374574761,-15.8432322527296,0.6230395961836492,11,0.3175010681152344,-0.4024991989135742,-1.6512489318847656,-1.8374991416931152,-0.17499923706054688,3,0.021142243176174302,-1.976739234577101,17.90999984741211,1.771934521021001,18.32999992370605,-2.268273167100856,18.1200008392334,0.021142243176174302
8765,2007-11-09,17.96500015258789,18.1299991607666,17.875,18.065000534057614,830200.0,-0.013454088094582706,1.2174068084753493,-0.46512184952225527,57.40944371490973,68.18580019409377,0.3777701428239588,-0.28166901559858104,-1.0161079406617617,-0.8569228452770368,22.738342815954695,0.33499908447265625,0.8253501846971787,0.14374990463256765,-1.0376755975993035,1.3251754068644388,-0.44696284648336615,0.7344626557485014,0.9585464298535165,16.981138865596872,-42.489505663346634,0.590712751115935,11,0.5474996566772461,-0.1575002670288086,-1.4175000190734863,-1.747499942779541,0.3299999237060547,4,0.02365706838022641,1.385951292639018,18.209999084472656,-1.976739234577101,17.90999984741211,1.771934521021001,18.32999992370605,0.02365706838022641
8766,2007-11-12,17.760000228881836,18.03499984741211,17.760000228881836,17.8799991607666,943200.0,-0.01141107275061859,-3.583367771879073,1.1999847412691875,54.45860581932483,64.81130439457853,0.5899398926226596,-0.011079800929962857,-0.7988171904949404,-0.6488812541619389,24.167510293495948,0.27499961853027344,0.8106389718086042,-0.10325002670288086,-1.2069385041454552,1.0004384507396935,-0.655094265424168,0.4485942120184063,1.0586916953154315,0.0,-56.518149929639236,0.551844238721288,11,0.6949996948242188,0.06499958038330078,-1.244999885559082,-1.554999828338623,0.5499992370605504,0,0.004785984424393597,1.2174068084753493,17.96500015258789,1.385951292639018,18.209999084472656,-1.976739234577101,17.90999984741211,0.004785984424393597
8767,2007-11-13,17.825000762939453,17.93000030517578,17.59000015258789,17.915000915527344,691400.0,0.0036599399335541793,4.666719649044728,0.7500079473567092,56.864875832481424,61.299175774487395,0.49027505843884,-0.007553715733628508,-0.8534195938086597,-0.7055612810345586,25.1631896413692,0.3400001525878906,0.7647086190139447,-0.08199949264526296,-1.0992472087124447,0.9352482234219188,-0.5906233506788539,0.42662436538832793,0.866648157819963,35.87791816754948,-22.01681373125774,0.5086238580335911,11,0.4224996566772461,0.0149993896484375,-1.3162508010864258,-1.8275008201599103,0.30999946594238637,1,0.008134560684929237,-3.583367771879073,17.760000228881836,1.2174068084753493,17.96500015258789,1.385951292639018,18.209999084472656,0.008134560684929237
8768,2007-11-14,17.504999160766598,17.875,17.504999160766598,17.850000381469727,1287600.0,-0.017952403280575457,-1.1449248120300517,3.8333403975755918,46.96447259467379,58.8125554685185,0.6173110368366999,0.34635102012737207,-0.5210434714902483,-0.37989369200256107,25.45632893054644,0.370000839233402,0.7106769047318942,-0.41225109100342294,-1.4076425501599275,0.5831403681530816,-0.9099468205816734,0.08544463857482754,1.032418932448806,0.0,-50.69112935228527,0.497695729578252,11,0.5350008010864293,0.41000080108642933,-0.9812488555908168,-1.5699992179870552,0.7550010681152415,2,0.04455873887693196,4.666719649044728,17.825000762939453,-3.583367771879073,17.760000228881836,1.2174068084753493,17.96500015258789,0.04455873887693196
8769,2007-11-15,17.725000381469727,17.825000762939453,17.415000915527347,17.520000457763672,824400.0,0.012567908097717018,1.0246871718070627,-0.5942005749668228,47.02516698041191,56.25253252283397,0.3327552380794998,0.15600698351946818,-0.7344016322578639,-0.5950476759951755,25.275002448152943,0.4099998474121058,0.6141875989409016,-0.20599985122680664,-1.1816158708053273,0.769616168351714,-0.6938078610160687,0.28180815856245545,0.6472306825538681,43.35667506969148,-2.183718431324145,0.48780800978926037,11,0.18500041961669922,0.18999958038330078,-1.1762504577636719,-1.7900004386901838,0.5450000762939453,3,0.029901199880985718,-1.1449248120300517,17.504999160766598,4.666719649044728,17.825000762939453,-3.583367771879073,17.760000228881836,0.029901199880985718
8770,2007-11-16,17.719999313354492,17.834999084472656,17.454999923706055,17.75,476000.0,-0.0002821477014163243,2.8000133515168275,-0.1463448673694396,45.41174738794102,54.16887492197646,0.24868393040052794,0.20914110890657156,-0.7184877488626071,-0.5891710292127001,24.90394042023572,0.37999916076660156,0.40252226009184255,-0.23475084304809712,-1.161978910886198,0.6924772247900037,-0.6983648769671476,0.2288631908709533,0.4799303239397794,49.19337472081876,8.07040585339373,0.46361403391904993,11,0.1750011444091797,0.19500064849853516,-1.1712493896484375,-1.7849993705749494,0.4500007629394531,4,0.017776554529560284,1.0246871718070627,17.725000381469727,-1.1449248120300517,17.504999160766598,4.666719649044728,17.825000762939453,0.017776554529560284
8771,2007-11-19,17.875,17.93000030517578,17.545000076293945,17.579999923706055,1052800.0,0.008747217418270115,-1.109591618111985,-9.833110814419225,43.961351766739526,52.06377068987865,0.061770972481358655,0.10562991695737978,-0.8297622571615264,-0.7569160296131301,25.42512941507008,0.38500022888183594,0.299437493522408,-0.10900011062621928,-0.983333398186705,0.7653331769342664,-0.5461667544064639,0.32816653315402533,0.1836424673762238,89.32031643506852,52.35551185090108,0.43716664378024306,11,-0.044999122619628906,0.039999961853027344,-1.3262500762939453,-1.9400000572204572,0.2999992370605469,0,0.02349650776469625,2.8000133515168275,17.719999313354492,1.0246871718070627,17.725000381469727,-1.1449248120300517,17.504999160766598,0.02349650776469625
8772,2007-11-20,18.209999084472656,18.25,17.84000015258789,17.84000015258789,1266400.0,0.018741207522945835,-1.2162217892012825,1.2542333430317136,37.29728615135589,50.05246279011955,-0.32636064175069635,-0.169541630745222,-1.117208034607156,-1.104836700887759,26.21998401776254,0.4099998474121094,0.18472915135064838,0.1824990272521987,-0.642080418653709,1.0070784731581064,-0.2297906957007534,0.5947887502051508,-0.794998168945309,95.20946594179723,63.482784532245844,0.4122897229529538,11,-0.3774986267089844,-0.20499897003173828,-1.664999008178711,-2.359999179840088,0.020000457763671875,1,0.005491509417757223,-1.109591618111985,17.875,2.8000133515168275,17.719999313354492,1.0246871718070627,17.725000381469727,0.005491509417757223
8773,2007-11-21,18.03499984741211,18.315000534057614,18.0,18.075000762939453,828400.0,-0.009610062924701901,-4.727250658898535,-0.10811089460064129,44.732563056902734,48.2361681449712,-0.14725043366040325,0.07590013125916784,-0.9028008712719355,-0.9467020840012701,27.849942522724046,0.31500053405761363,0.10782382876390173,-0.03475017547607351,-0.7591552818221601,0.6896549308700131,-0.396952728649115,0.327452377696968,-0.6032989501953097,68.88879940829796,36.53699964592177,0.3622025531730425,11,-0.1699991226196289,0.022500038146972656,-1.4699993133544922,-2.1924996376037598,0.1100006103515625,2,0.0055447952490046415,-1.2162217892012825,18.209999084472656,-1.109591618111985,17.875,2.8000133515168275,17.719999313354492,0.0055447952490046415
8774,2007-11-23,18.03499984741211,18.184999465942386,17.93000030517578,18.11000061035156,363400.0,0.0,1.2666745786849825,1.8749761586876854,42.97658681530808,46.632517378348794,-0.1952133851295521,0.10200078393958023,-0.8582283736876057,-0.9642967648990961,28.376392310138034,0.2549991607666051,0.01875613534514997,-0.048000144958496804,-0.7588883425571353,0.6628880526401417,-0.4034442437578143,0.3074439538408207,-0.567966964721677,67.44180372952955,34.67115907372061,0.35544409879931893,11,-0.1699991226196289,0.022500038146972656,-1.2900002002716064,-2.1050000190734863,-0.2049999237060547,4,0.012475762870717055,-4.727250658898535,18.03499984741211,-1.2162217892012825,18.209999084472656,-1.109591618111985,17.875,0.012475762870717055
8775,2007-11-26,17.950000762939453,18.325000762939453,17.895000457763672,18.010000228881836,552600.0,-0.004713007218841381,-4.0588248493756245,0.7999847413661942,46.89780856761586,45.79242879482558,-0.12579433438657617,0.1942000625290774,-0.7321104670324132,-0.892535591154477,28.451689568124642,0.43000030517578125,-0.009238773713434512,-0.13124923706054759,-0.8433245297591654,0.5808260556380702,-0.48728688340985826,0.2247884092887631,-0.4490491741943323,51.923119245864356,15.652690288533122,0.35603764634930923,11,-0.07999992370605469,0.1074991226196289,-1.1112511157989502,-1.9350008964538574,-0.22500038146972656,0,0.017827280290979575,1.2666745786849825,18.03499984741211,-4.727250658898535,18.03499984741211,-1.2162217892012825,18.209999084472656,0.017827280290979575
8776,2007-11-27,17.924999237060547,18.13999938964844,17.829999923706055,17.9950008392334,1058200.0,-0.0013928426081477596,-1.3846091772732547,1.1667037543313095,42.07435741816146,44.14903785990115,-0.08373161375195437,0.21568963194303237,-0.6680118890754798,-0.8773793156442338,28.005608533053127,0.30999946594238637,-0.09492159578610426,-0.14700069427490092,-0.862302578966915,0.5683011904171131,-0.5046516366209062,0.21065024807110433,-0.3746046978637665,19.191747937562372,-17.14394156771291,0.3576509423460067,11,-0.05499839782714844,0.13250064849853516,-1.0362489223480225,-1.8674988746643066,-0.33499908447265625,1,0.013668108767717513,-4.0588248493756245,17.950000762939453,1.2666745786849825,18.03499984741211,-4.727250658898535,18.03499984741211,0.013668108767717513
8777,2007-11-28,17.989999771118164,18.024999618530273,17.795000076293945,17.924999237060547,662200.0,0.0036262503109749655,2.407394848754574,-0.9285578049644424,51.81817787738363,44.6883384468689,-0.13730473956471556,0.1268717431384374,-0.7078281500214061,-0.9505898830391573,27.226305723625632,0.22999954223632812,-0.1468382912917292,-0.06275014877319407,-0.7643083334047454,0.6388080358583572,-0.4135292410889697,0.2880289435425816,-0.3931288584968229,36.792347583248464,-3.9685612249712463,0.3507790923157757,11,-0.11999893188476562,0.06999969482421875,-1.0224995613098145,-1.9324994087219238,-0.4549999237060547,2,0.010283461272711625,-1.3846091772732547,17.924999237060547,-4.0588248493756245,17.950000762939453,1.2666745786849825,18.03499984741211,0.010283461272711625
8778,2007-11-29,17.774999618530273,18.11000061035156,17.729999542236328,17.889999389648438,816800.0,-0.011951092569387312,-2.707328873547356,-1.7692127116405998,39.71634211734281,43.876246795416776,0.13412764208421635,0.24620149977454986,-0.4767151202294144,-0.7405826941177622,25.585740761893238,0.3800010681152308,-0.17440601652020504,-0.20900030136108327,-0.6938291999384134,0.27582859721624686,-0.4514147506497501,0.03341414792758357,-0.1344409148898471,7.563022516284557,-31.24913056794542,0.24241444928866554,11,0.11500072479248047,0.2849998474121094,-0.7487492561340368,-1.4724993705749512,-0.4949989318847656,3,0.025597745905531433,2.407394848754574,17.989999771118164,-1.3846091772732547,17.924999237060547,-4.0588248493756245,17.950000762939453,0.025597745905531433
8779,2007-11-30,17.799999237060547,17.940000534057614,17.684999465942386,17.8799991607666,961600.0,0.0014064483300586517,1.54997663529122,0.6956528950292737,45.646423653887986,43.902321936077556,0.13509174017736925,0.18666741090683203,-0.47917637703385196,-0.7723966350975857,23.793084689098766,0.25500106811522727,-0.22076426865392307,-0.15600061416625977,-0.613299363553029,0.3012981352205095,-0.3846499888596462,0.07264876052712665,-0.11837400986217972,17.968677822646285,-22.629855530656236,0.22864937469338512,11,0.13500118255615234,0.3875007629394531,-0.7362489700317383,-1.4974989891052246,-0.3449993133544922,4,0.019382091881487984,-2.707328873547356,17.774999618530273,2.407394848754574,17.989999771118164,-1.3846091772732547,17.924999237060547,0.019382091881487984
8780,2007-12-03,18.0049991607666,18.084999084472656,17.649999618530273,17.649999618530273,586400.0,0.011516850140040225,-1.4507043766991543,-4.4374985098824595,56.46433719029557,45.291542538694884,-0.028194439922916814,-0.05668002252561877,-0.6602418387043514,-0.9891555306142266,22.364973492018354,0.4349994659423828,-0.18117431167690512,0.07149934768676758,-0.3222959558255205,0.46529465119905566,-0.12539830406937824,0.2683969994429134,0.32000160217285156,72.44892001198852,25.61137840042167,0.1968976517561449,12,-0.01749897003173828,0.27750110626220703,-0.8237485885620117,-1.584998607635498,-0.2649993896484375,0,-0.009719480434182692,1.54997663529122,17.799999237060547,-2.707328873547356,17.774999618530273,2.407394848754574,17.989999771118164,-0.009719480434182692
8781,2007-12-04,18.15999984741211,18.239999771118164,17.795000076293945,17.795000076293945,343000.0,0.008608758337698807,-1.438356021216001,1.0281696951461945,58.438245281604715,47.640537997611425,-0.1547947590093095,-0.21979968143061157,-0.7885298544055672,-1.157767810745984,21.59929836980843,0.44499969482421875,-0.15080954120250212,0.22450008392333842,-0.1736653555977945,0.6226655234444713,0.025417364162770184,0.42358280368390666,0.15150089263915945,86.44069440403453,36.63813613803191,0.19908271976056716,12,-0.1724996566772461,0.12250041961669922,-0.7837495803833008,-1.5899996757507324,-0.3600006103515625,1,-0.02395371528620205,-1.4507043766991543,18.0049991607666,1.54997663529122,17.799999237060547,-2.707328873547356,17.774999618530273,-0.02395371528620205
8782,2007-12-05,18.36000061035156,18.424999237060547,18.2450008392334,18.375,318800.0,0.011013257963653045,2.1304650699927024,-0.04109424398401935,72.9222468012342,50.77272508031493,-0.37021190713948116,-0.43999647604792713,-0.9526567778773796,-1.3662837505534604,21.21657071201723,0.2649993896484375,-0.10333240215953765,0.423000812530514,0.01840348253078261,0.8275981425302454,0.22070214753064832,0.6252994775303797,-0.7100009918212855,91.61307629644351,34.043913621571825,0.20229866499986598,12,-0.3225011825561488,-0.07750034332275035,-0.8325004577636683,-1.665000438690182,-0.48500061035155895,2,-0.041939021359810535,-1.438356021216001,18.15999984741211,-1.4507043766991543,18.0049991607666,1.54997663529122,17.799999237060547,-0.041939021359810535
8783,2007-12-06,18.51499938964844,18.524999618530273,18.2450008392334,18.299999237060547,371600.0,0.008442199027460351,1.3829621453152392,-14.333926754828989,71.94440294197749,53.99137131661153,-0.5028415595623379,-0.5769255219593248,-1.0706916864007034,-1.5276256206576484,21.10561177905958,0.279998779296875,-0.052537252927528755,0.5477496147155811,0.068139344012355,1.0273598854188073,0.30794447936396807,0.7875547500671942,-0.8494997787475604,98.85711669921916,37.85887174223035,0.23980513535161346,12,-0.4274997711181676,-0.23249912261963246,-0.9074993133544957,-1.5399994850158727,-0.8499984741210973,3,-0.05293003373169103,2.1304650699927024,18.36000061035156,-1.438356021216001,18.15999984741211,-1.4507043766991543,18.0049991607666,-0.05293003373169103
8784,2007-12-07,18.59499931335449,18.6299991607666,18.399999618530273,18.520000457763672,445600.0,0.004320816977761988,2.172439194433117,0.34883163889921653,73.33333333333329,56.92865184613568,-0.553229841029367,-0.6604657321975544,-1.1136478897479556,-1.616042754843793,21.036139750782038,0.22999954223632812,0.005641427791374554,0.6084995269775355,0.061670475892782406,1.1553285780622886,0.3350850014351572,0.8819140525199138,-0.8951197021484312,96.42858533053553,32.53519693492709,0.2734145255423767,12,-0.45499992370605113,-0.43499851226806285,-0.6624994277954066,-1.2949995994567836,-0.9099998474121023,4,-0.07071786368739363,1.3829621453152392,18.51499938964844,2.1304650699927024,18.36000061035156,-1.438356021216001,18.15999984741211,-0.07071786368739363
8785,2007-12-10,18.38999938964844,18.725000381469727,18.3799991607666,18.625,380800.0,-0.011024465247429283,-1.705880592995946,-3.133389283080389,63.37661282491837,59.295569113553114,-0.3120699588224376,-0.44479844960188686,-0.8680645389834147,-1.4234519758577058,21.129346133703258,0.345001220703125,0.03626789947710307,0.3822496414184613,-0.19333665569830316,0.9578359385352258,0.09445649286007907,0.6700427899768435,-0.6343126054687502,63.97839979654992,3.1649715611165874,0.28779314855838284,12,-0.20249938964844105,-0.3199987411499059,-0.457499504089359,-1.089999675750736,-1.0499992370605504,0,-0.05084282202144541,2.172439194433117,18.59499931335449,1.3829621453152392,18.51499938964844,2.1304650699927024,18.36000061035156,-0.05084282202144541
8786,2007-12-11,17.844999313354492,18.4950008392334,17.844999313354492,18.399999618530273,760800.0,-0.029635676692883695,-1.3423465530276995,2.361697292383647,41.451996908934134,58.14377122816984,0.24628861501914656,0.11267284320054927,-0.2937800774184751,-0.8898450357638623,20.868817559800284,0.6500015258789062,0.06106109394180237,-0.16700038909912251,-0.7361030379258651,0.40210225972762004,-0.4515517135124938,0.11755093531424876,-0.0117674413915978,0.0,-54.13015064868617,0.28455132441337133,12,0.3425006866455078,0.22500133514404297,0.08875036239624023,-0.44749927520751953,-0.7899990081787145,1,-0.005883975694958465,-1.705880592995946,18.38999938964844,2.172439194433117,18.59499931335449,1.3829621453152392,18.51499938964844,-0.005883975694958465
8787,2007-12-12,17.969999313354492,18.44499969482422,17.774999618530273,18.44499969482422,753800.0,0.007004763508533962,1.8210506872472765,0.8558560725823081,48.44123493675564,59.11320376366015,0.13203844833292067,-0.0009562819637025655,-0.38276488732323344,-1.0239504251242337,21.062558604905163,0.6700000762939453,0.0807956598114643,-0.049250316619872336,-0.6119812270925351,0.5134805938527904,-0.3306157718562055,0.23211513861646083,0.7550010681152344,20.52626718118191,-30.425990360459405,0.2813654552363315,12,0.2175006866455078,0.10000133514404297,-0.036249637603759766,-0.5724992752075195,-1.5499992370605469,2,-0.009460216070659944,-1.3423465530276995,17.844999313354492,-1.705880592995946,18.38999938964844,2.172439194433117,18.59499931335449,-0.009460216070659944
8788,2007-12-13,18.28499984741211,18.28499984741211,17.825000762939453,17.825000762939453,1150800.0,0.017529245748135525,1.0,-0.9684183474744716,55.208330021966304,60.175637804557745,-0.11511638435843707,-0.26827978462213764,-0.6578309529863731,-1.3401697196021551,21.53322662447111,0.45999908447265625,0.12693279188751205,0.22675018310546946,-0.2923408134880354,0.7458411796989743,-0.03279531519128298,0.4862956814022219,0.4210005187988273,53.68419150567988,4.618734347942507,0.259545498296753,12,-0.09749984741210938,-0.21499919891357422,-0.28749990463256836,-0.8874998092651367,-1.8950004577636719,3,-0.022422742730847656,1.8210506872472765,17.969999313354492,-1.3423465530276995,17.844999313354492,-1.705880592995946,18.38999938964844,-0.022422742730847656
8789,2007-12-14,18.2549991607666,18.424999237060547,18.184999465942386,18.21500015258789,1279800.0,-0.0016407266555025224,-3.7999771119039876,0.08695453866949729,56.50315545805996,60.17995094542045,-0.015406715246740532,-0.20715816596637637,-0.5900000775452554,-1.31269231454052,22.438475402960105,0.2399997711181605,0.1400531328763961,0.1702495574951186,-0.33101700518265176,0.671516120172889,-0.08038372384376657,0.4208828388340038,0.4323811904907231,50.5262270265061,1.7469698466966719,0.2506332813388851,12,-0.0049991607666015625,-0.1849985122680664,-0.10124921798706055,-0.8574991226196289,-2.2699995040893572,4,-0.03231981771367454,1.0,18.28499984741211,1.8210506872472765,17.969999313354492,-1.3423465530276995,17.844999313354492,-0.03231981771367454
8790,2007-12-17,18.03499984741211,18.2549991607666,17.979999542236328,18.09499931335449,410200.0,-0.01205145568164756,-2.2352881778096916,-1.5000238424490075,52.16536556501053,59.48296431024332,0.23389196736724926,0.03968485751770601,-0.3320127520458982,-1.0882182602527521,23.11629498199932,0.27499961853027344,0.19905264015757496,-0.06549978256225586,-0.5374486624812924,0.4064490973567807,-0.3014742225217759,0.1704746573972642,0.6341328891906741,36.11108167676853,-15.732883361734643,0.23597443995951903,12,0.21500015258789062,0.03500080108642578,0.13250017166137695,-0.6374998092651367,-2.2849998474121094,0,-0.019406730492428914,-3.7999771119039876,18.2549991607666,1.0,18.28499984741211,1.8210506872472765,17.969999313354492,-0.019406730492428914
8791,2007-12-18,18.295000076293945,18.34000015258789,18.03499984741211,18.165000915527344,532200.0,0.014416425344142336,1.772738701091527,-2.166671964904601,55.57587270769524,57.55558941096122,-0.005525711855725035,-0.19735519581631422,-0.5482861933511352,-1.336997126038682,23.65935735367235,0.30500030517578125,0.2506271441654562,0.1735004425048814,-0.2935519330694163,0.6405528180791791,-0.06002574528226745,0.40702663029203023,0.356249997947387,77.61199978364405,22.878304747590143,0.23352618778714962,12,-0.04500007629394531,-0.22499942779541016,-0.13500022888183594,-0.8975000381469727,-2.200000762939453,1,-0.052200050271850595,-2.2352881778096916,18.03499984741211,-3.7999771119039876,18.2549991607666,1.0,18.28499984741211,-0.052200050271850595
8792,2007-12-19,18.309999465942386,18.450000762939453,18.225000381469727,18.225000381469727,639400.0,0.0008198627814097748,-4.29418364599228,0.6538433323063202,60.55226587011979,56.289796402977025,-0.03169692174942895,-0.2155289628835284,-0.5281543627920691,-1.342330376027821,23.560746772967782,0.22500038146972656,0.2655983781423714,0.18349981307983754,-0.2896431290248245,0.6566427551844995,-0.053071657972495245,0.4200712841321703,0.3237255991847263,77.59979248046932,16.201230944587934,0.2365714710523313,12,-0.059999465942386365,-0.2399988174438512,-0.16999959945679066,-0.9124994277954137,-2.0799999237060582,2,-0.06854173661233454,1.772738701091527,18.295000076293945,-2.2352881778096916,18.03499984741211,-3.7999771119039876,18.2549991607666,-0.06854173661233454
8793,2007-12-20,18.13500022888184,18.450000762939453,17.924999237060547,18.40999984741211,596800.0,-0.00955757739840768,1.9577429979099843,-3.235324477156272,56.238380976804294,54.39035725225158,0.09357079702954962,-0.03441847431855294,-0.3156257287435089,-1.1542733717660347,22.963491617663934,0.5250015258789062,0.26052225394841244,0.003500556945805755,-0.4676805343962549,0.4746816482878664,-0.23208998872522457,0.23909110261683608,0.4815503273133359,40.00007266068979,-25.781193117088257,0.23559054567103102,12,0.11499977111816051,-0.06499958038330433,-0.09124994277954457,-0.7375001907348668,-1.8199996948242259,3,-0.09456852114380354,-4.29418364599228,18.309999465942386,1.772738701091527,18.295000076293945,-2.2352881778096916,18.03499984741211,-0.09456852114380354
8794,2007-12-21,18.26000022888184,18.364999771118164,17.864999771118164,18.364999771118164,2190800.0,0.006892748741239352,8.523851044504996,0.3818170468653469,54.894455142520414,53.447895287540696,-0.09381141714748154,-0.14935524778536902,-0.4019983682866233,-1.2763734813221035,22.523179581367973,0.5,0.21010061782973466,0.11725053787231943,-0.3549724508012595,0.5894735265458984,-0.11886095646447004,0.3533620322091089,0.3397193085600385,67.52133129448495,2.47675808481425,0.23611149433678888,12,-0.12500000000000355,-0.18999958038330433,-0.28250026702881215,-0.8625001907348668,-1.9050006866455114,4,-0.10240968323076038,1.9577429979099843,18.13500022888184,-4.29418364599228,18.309999465942386,1.772738701091527,18.295000076293945,-0.10240968323076038
8795,2007-12-24,18.270000457763672,18.290000915527344,18.165000915527344,18.270000457763672,154800.0,0.0005476576536957989,5.249856952126645,-0.0,52.2357855953256,54.64609403047308,-0.13703417632980575,-0.14140248091150198,-0.37681074740996934,-1.2774784006838438,21.733720730315575,0.125,0.148863539323699,0.11125078201293803,-0.3551226250862207,0.5776241891120968,-0.12193592153664312,0.3444374855625192,0.3132246812999746,69.23076923076923,6.607932719945211,0.23318670354958013,12,-0.1575002670288086,-0.18000030517578125,-0.3575000762939453,-0.8725004196166992,-1.75,0,-0.12506845888531093,8.523851044504996,18.26000022888184,1.9577429979099843,18.13500022888184,-4.29418364599228,18.309999465942386,-0.12506845888531093
8796,2007-12-26,18.170000076293945,18.295000076293945,18.104999542236328,18.104999542236328,368400.0,-0.00547347449174429,-4.84612224537105,100.0,45.974562744126686,54.3720193424032,0.015551099832006088,-0.02330078404641256,-0.24222019466611044,-1.1559808430151293,21.143829590847847,0.1900005340576172,0.06882706385282944,-0.0009996414184563207,-0.45420594250749957,0.45220665967058693,-0.22760279196297972,0.22560350912606708,0.3970605523590329,52.13671590986897,-6.537362307655641,0.22660315054452237,12,-0.03249931335449219,-0.034999847412109375,-0.2649998664855957,-0.7725000381469727,-1.3700008392333984,2,-0.13318657491098607,5.249856952126645,18.270000457763672,8.523851044504996,18.26000022888184,1.9577429979099843,18.13500022888184,-0.13318657491098607
8797,2007-12-27,18.174999237060547,18.325000762939453,18.104999542236328,18.149999618530273,297600.0,0.00027513267724876833,-2.8261158011709484,0.3846063558202999,42.30768566881498,52.93861441427528,0.04770604840972936,-0.014471584653858116,-0.21282507884266622,-1.1441054689063606,20.624120244935487,0.220001220703125,0.021809048818290933,-0.005250453948974609,-0.45038190567870373,0.4398809977807545,-0.22781617981383917,0.21731527191588995,0.37622017138997776,52.99127185703713,-0.5751400706777332,0.2225657258648646,12,-0.01749897003173828,0.012500762939453125,-0.30249881744384766,-0.7774991989135742,-1.8999996185302734,3,-0.11444291669981133,-4.84612224537105,18.170000076293945,5.249856952126645,18.270000457763672,8.523851044504996,18.26000022888184,-0.11444291669981133
8798,2007-12-28,18.229999542236328,18.315000534057614,18.13500022888184,18.28499984741211,281600.0,0.0030261517185448117,2.1303944007696325,-2.2000457770656903,41.64760045008209,51.28799719116663,-0.017787006327331767,-0.035454433966165766,-0.24336608679444183,-1.1863705892522844,19.859882420318655,0.18000030517577414,0.07185893735314863,0.026999855041502485,-0.3753800974227488,0.4293798075057538,-0.17419012119062316,0.22818983127362813,0.3056954704157917,72.99995422363281,23.82857137841625,0.20118997623212545,12,-0.07249927520751953,-0.042499542236328125,-0.3112492561340332,-0.8324995040893555,-1.8400001525878906,4,-0.1097092731882019,-2.8261158011709484,18.174999237060547,-4.84612224537105,18.170000076293945,5.249856952126645,18.270000457763672,-0.1097092731882019
8799,2007-12-31,18.145000457763672,18.25,18.024999618530273,18.21500015258789,711200.0,-0.004662593889578792,2.214305177111717,1.2727146622277707,44.06781852743344,50.38826974254695,0.055840042528732425,0.0808623695285533,-0.13922684151835796,-1.0864465540085106,19.367480326966177,0.22500038146972656,0.09534328898150335,-0.07524929046631001,-0.43186318454320016,0.28136460361058013,-0.2535562375047533,0.10305765657213328,0.375480647006011,40.00012715609046,-6.996783720505761,0.17830694703844494,12,0.012499809265136719,0.042499542236328125,-0.18375015258789062,-0.7475004196166992,-1.7350006103515625,0,-0.10085422306633551,2.1303944007696325,18.229999542236328,-2.8261158011709484,18.174999237060547,-4.84612224537105,18.170000076293945,-0.10085422306633551
8800,2008-01-02,17.829999923706055,18.114999771118164,17.71500015258789,18.059999465942386,728400.0,-0.017360183307288835,1.3529378765609397,3.2857220708447374,49.591297080871634,49.7233168951221,0.3785073605065321,0.40272827110866416,0.1982569196343711,-0.7423139497187989,18.808493611891937,0.43000030517578125,0.06810114538739853,-0.38149986267089986,-0.767710836749842,0.004711111408042257,-0.5746053497103709,-0.1883943756314288,0.675571551338841,18.852402631513122,-32.68110752104206,0.19310548703947059,1,0.2525005340576172,0.3575000762939453,0.13125038146972656,-0.2975001335144043,-1.3850002288818324,2,-0.08272576487836236,2.214305177111717,18.145000457763672,2.1303944007696325,18.229999542236328,-2.8261158011709484,18.174999237060547,-0.08272576487836236
8801,2008-01-03,17.725000381469727,17.954999923706055,17.68000030517578,17.825000762939453,589600.0,-0.005888925557241631,-1.8947246900567183,0.4347851326024513,43.25071302315513,47.800922134348255,0.4404696072204821,0.49905458947915804,0.3235324316402455,-0.609854358185892,17.87821122784147,0.27499961853027344,0.03443603360734926,-0.46474943161010884,-0.9079609300984757,-0.021537933121742014,-0.6863551808542923,-0.24314368236592543,0.7489482406768886,6.9767510630873595,-46.47635067826312,0.22160574924418341,1,0.3400001525878906,0.46249961853027344,0.23874998092651367,-0.19250059127807617,-1.284999847412113,3,-0.06798306898575868,1.3529378765609397,17.829999923706055,2.214305177111717,18.145000457763672,2.1303944007696325,18.229999542236328,-0.06798306898575868
8802,2008-01-04,17.59000015258789,17.7450008392334,17.53499984741211,17.53499984741211,647200.0,-0.007616373820954592,-6.636357331113885,-0.5500009536706785,28.74616488375078,44.7462314573423,0.5169614188741427,0.6043983669330473,0.47604609095121475,-0.45724108729280744,16.62558955322155,0.21000099182128906,0.024139477660721553,-0.5612496376037583,-1.0709745045465198,-0.05152477066099692,-0.8161120710751391,-0.30638720413237763,0.8363115705404738,7.051314969005644,-44.45695303909198,0.25486243347138077,1,0.3599996566772461,0.5399999618530273,0.3737502098083496,-0.057500362396240234,-1.024999618530277,4,-0.04491193340956945,-1.8947246900567183,17.725000381469727,1.3529378765609397,17.829999923706055,2.214305177111717,18.145000457763672,-0.04491193340956945
8803,2008-01-07,17.53499984741211,17.729999542236328,17.450000762939453,17.635000228881836,880800.0,-0.003126793899867586,-1.074076167197666,-1.8181786655569427,28.31324678249419,41.792763861783826,0.5340637190948812,0.6136787672095139,0.5531174830683554,-0.37790288952007955,15.174237691515394,0.279998779296875,-0.021678602655349266,-0.5672499656677239,-1.1166175648954209,-0.017882366440026942,-0.8419337652815742,-0.29256616605387364,0.820006925658955,10.624895691772167,-39.313612492251096,0.27468379961384887,1,0.35250091552734375,0.5525007247924805,0.43000030517578125,0.07999992370605469,-1.0499992370605469,0,-0.07185630110329266,-6.636357331113885,17.59000015258789,-1.8947246900567183,17.725000381469727,1.3529378765609397,17.829999923706055,-0.07185630110329266
8804,2008-01-08,17.280000686645508,17.575000762939453,17.260000228881836,17.5,743800.0,-0.01454229614973368,-1.4230788981403366,2.199984741269145,27.728609254085043,39.06974426831266,0.7101061276347096,0.8064577965649562,0.8089816844720588,-0.09772582958273546,13.595752065193366,0.3150005340576172,-0.09441601656352816,-0.7564991950988755,-1.36872603508969,-0.14427235510806113,-1.0626126150942845,-0.45038577510346656,0.9845054854123951,2.3392360785783444,-47.309819188352684,0.3061134199954078,1,0.5124998092651367,0.7124996185302734,0.6949992179870605,0.4524993896484375,-1.010000228881836,1,-0.05150470264071749,-1.074076167197666,17.53499984741211,-6.636357331113885,17.59000015258789,-1.8947246900567183,17.725000381469727,-0.05150470264071749
8805,2008-01-09,17.454999923706055,17.46500015258789,17.104999542236328,17.229999542236328,1170800.0,0.010127270260804622,1.9387704260768697,-1.0227321987463478,23.91298681912849,36.618458054423975,0.4552117387323449,0.5879644159972841,0.6299676717814009,-0.24787066540425684,11.866992562132298,0.3600006103515625,-0.14273290122639892,-0.5347499847412109,-1.1754522624546127,0.10595229297219078,-0.8551011235979118,-0.21439884588451008,0.6889655351707198,41.176496987512486,-4.731556178289658,0.32035113885670025,1,0.26000022888183594,0.46000003814697266,0.6062502861022949,0.35249996185302734,-1.114999771118164,2,-0.05986823723068058,-1.4230788981403366,17.280000686645508,-1.074076167197666,17.53499984741211,-6.636357331113885,17.59000015258789,-0.05986823723068058
8806,2008-01-10,17.739999771118164,17.875,17.395000457763672,17.395000457763672,1354000.0,0.01632769112906418,-1.7826115801170948,1.5333276819395583,34.84041150092311,35.788760924658206,0.11488303192082938,0.3106206169228223,0.34015225575251407,-0.5104974843855032,11.616140020693532,0.4799995422363281,-0.19296132068822658,-0.24450016021728516,-0.891882475032169,0.4028821545975987,-0.5681913176247271,0.07919099719015676,0.25851045942894757,82.4675131656519,38.89241924524273,0.3236911574074411,1,-0.029999732971191406,0.17500019073486328,0.3950004577636719,0.06750011444091797,-1.3999996185302734,3,-0.07299887784679027,1.9387704260768697,17.454999923706055,-1.4230788981403366,17.280000686645508,-1.074076167197666,17.53499984741211,-0.07299887784679027
8807,2008-01-11,17.799999237060547,17.94499969482422,17.610000610351562,17.674999237060547,744400.0,0.0033821570866119366,-1.6274721000508632,0.3623195616959404,40.509873379966955,35.66234680575653,-0.004363035515702052,0.2500524788760856,0.267392104221873,-0.5442746282562467,11.501895858049036,0.33499908447265625,-0.23811570888533495,-0.1760006904602065,-0.8286275410878403,0.4766261601674273,-0.5023141157740234,0.1503127348536104,-0.6949996948242188,82.7380438780932,37.11163332896419,0.32631342531381763,1,-0.12249946594238281,0.11500072479248047,0.33500099182128906,0.007500648498535156,-1.1899986267089844,4,-0.07640442479184739,-1.7826115801170948,17.739999771118164,1.9387704260768697,17.454999923706055,-1.4230788981403366,17.280000686645508,-0.07640442479184739
8808,2008-01-14,17.875,17.93000030517578,17.690000534057614,17.850000381469727,623000.0,0.004213526188433514,2.555546136565983,0.1999969482421875,38.77549204640355,35.07431053008654,-0.15088313342633342,0.1504756048640914,0.15525469686456006,-0.5965820138195284,11.381477798896372,0.23999977111816762,-0.25918221184430124,-0.0804999351501472,-0.717837096253092,0.5568372259527976,-0.3991685157016178,0.23816864540132343,-0.7532004547119158,91.66670451087869,46.79356945600824,0.31866858055147185,1,-0.2650003433227539,0.039999961853027344,0.2849998474121094,-0.06750011444091797,-1.3150005340576136,0,-0.07328668340936428,-1.6274721000508632,17.799999237060547,-1.7826115801170948,17.739999771118164,1.9387704260768697,17.454999923706055,-0.07328668340936428
8809,2008-01-15,17.665000915527344,17.8799991607666,17.635000228881836,17.65999984741211,574400.0,-0.011748200529938857,-7.909002635594396,0.2000457770656901,34.20364339000608,33.36457123110147,-0.018028195076222886,0.33097650530834244,0.3503791777444434,-0.3739017463086043,10.939960976429894,0.24499893188476562,-0.2797333237413646,-0.2609991073608384,-0.8945735317135295,0.37257531699185265,-0.5777863195371857,0.05578810481550889,-0.5267373672485363,66.66681804351478,23.847209224561908,0.31678721217634603,1,-0.13500118255615234,0.2499990463256836,0.5199990272521973,0.14249897003173828,-0.9000015258789062,1,-0.06679876841322852,2.555546136565983,17.875,-1.6274721000508632,17.799999237060547,-1.7826115801170948,17.739999771118164,-0.06679876841322852
8810,2008-01-16,17.684999465942386,17.93000030517578,17.610000610351562,17.649999618530273,646200.0,0.0011321001629536198,-4.565315464738274,6.998474446987744,36.78469044743305,32.64612427824347,-0.06789832733333867,0.2987283202893032,0.31236914616764366,-0.3830497971492477,11.12369184770906,0.31999969482421875,-0.30651149347204765,-0.2235005378723116,-0.8636985190133828,0.41669744326875957,-0.5435995284428472,0.09659845269822398,-0.5306011947326716,52.72716553728416,10.628152413839118,0.32009899057053554,1,-0.15999984741211293,0.23000049591064098,0.4650006294250453,0.12250041961669567,-0.8349990844726598,2,-0.08001125535252107,-7.909002635594396,17.665000915527344,2.555546136565983,17.875,-1.6274721000508632,17.799999237060547,-0.08001125535252107
8811,2008-01-17,17.34000015258789,17.764999389648438,17.315000534057614,17.760000228881836,1426400.0,-0.01950801943867131,1.093025731559657,-12.000054495911588,30.804578347908205,32.874836885372076,0.24221722290251435,0.5992361888309645,0.6457763725265693,-0.029894357691361506,11.369687808876305,0.44999885559082387,-0.3477931556468654,-0.5207498550415046,-1.1816921558316977,0.1401924457486885,-0.8512210054365994,-0.19027870464640984,-0.1697898529058861,3.9681987036072517,-35.23478772636869,0.330471150395096,1,0.1849994659423828,0.46000003814697266,0.788750171661377,0.4674997329711914,-0.41500091552734375,3,-0.05767012636679569,-4.565315464738274,17.684999465942386,-7.909002635594396,17.665000915527344,2.555546136565983,17.875,-0.05767012636679569
8812,2008-01-18,17.055000305175778,17.420000076293945,16.905000686645508,17.370000839233402,1078800.0,-0.016435977214774078,1.4819307010327283,0.7500011353263778,25.57169028717358,32.570219497003116,0.49544819650653693,0.8278375379495309,0.9088634721776359,0.266157970824036,11.652039233829454,0.5149993896484375,-0.39171734040246164,-0.742999744415286,-1.4602560380581586,-0.025743450772413468,-1.101627891236724,-0.384371597593848,0.889999389648441,14.634114571218218,-19.45546749984281,0.35862814682143657,1,0.3699998855590856,0.6225004196167028,1.0737500190734899,0.7524995803833043,-0.2700004577636683,4,-0.04192319787710008,1.093025731559657,17.34000015258789,-4.565315464738274,17.684999465942386,-7.909002635594396,17.665000915527344,-0.04192319787710008
8813,2008-01-22,16.420000076293945,16.899999618530273,16.25,16.34000015258789,1303000.0,-0.037232495896767914,-3.9999926640501777,-0.253967581183275,20.812137853400614,31.801722674704845,1.0679602163153312,1.3995206584108502,1.5276603310906438,0.9164542916466303,13.32184035416028,0.8050003051757777,-0.43394014764207256,-1.2922499656677253,-2.219262409296796,-0.36523752203865456,-1.755756187482259,-0.8287437438531917,1.5041996383666998,10.11905032220562,-22.263574016744304,0.4635062218145353,1,0.6774997711181641,0.9300003051757812,1.7087502479553223,1.3874998092651367,0.5049991607666016,1,0.01157128703865995,1.4819307010327283,17.055000305175778,1.093025731559657,17.34000015258789,-4.565315464738274,17.684999465942386,0.01157128703865995
8814,2008-01-23,16.389999389648438,16.485000610351562,16.014999389648438,16.25,1874200.0,-0.0018270820040263702,1.8484764414851806,1.7499940395298381,23.03366010714035,31.704019706706163,1.071072403421077,1.351536399100283,1.5311036070453596,0.9511935909296838,15.37244290722378,0.470001220703125,-0.4436068559213844,-1.228750610351561,-2.2905657096176455,-0.16693551108547666,-1.7596581599846033,-0.6978430607185189,1.4672323364257807,19.582236068891607,-13.912399926285769,0.5309075496330415,1,0.5900001525878906,0.8425006866455078,1.73875093460083,1.4175004959106445,-0.154998779296875,2,0.010372183198573914,-3.9999926640501777,16.420000076293945,1.4819307010327283,17.055000305175778,1.093025731559657,17.34000015258789,0.010372183198573914
8815,2008-01-24,15.984999656677244,16.40999984741211,15.920000076293945,16.370000839233402,1429800.0,-0.024710173767729438,1.1075295280637096,-2.7500204359673406,20.707023514682646,30.13364326379056,1.3920085616118545,1.6617722639026002,1.9121904970016832,1.3586249901801626,17.574825266888496,0.48999977111816406,-0.4617402388058487,-1.519500303268435,-2.7625310046220424,-0.27646960191482783,-2.141015653945237,-0.8979849525916332,1.7616981292114264,3.523013798044173,-31.949295419439945,0.6215153506768034,1,0.9475002288818377,1.200000762939455,2.1750006675720233,1.8225002288818377,0.13000011444091975,3,0.04879573035495022,1.8484764414851806,16.389999389648438,-3.9999926640501777,16.420000076293945,1.4819307010327283,17.055000305175778,0.04879573035495022
8816,2008-01-25,15.75,16.15999984741211,15.71500015258789,16.084999084472653,1000600.0,-0.014701261290242185,-1.1975359807098376,0.870124819483609,20.03253058906715,27.85838295369058,1.4695834971856634,1.7983796084605714,2.126662334466211,1.5920798941961536,19.98591801517945,0.44499969482421875,-0.46860043116272365,-1.6334999561309829,-3.061188922518557,-0.2058109897434104,-2.347344439324768,-0.9196554729371975,1.8505619691210917,2.0527770661732543,-35.485561969506364,0.7138444831937863,1,1.072500228881836,1.3325004577636719,2.4100003242492676,2.057499885559082,0.4449996948242223,4,0.06984129406157003,1.1075295280637096,15.984999656677244,1.8484764414851806,16.389999389648438,-3.9999926640501777,16.420000076293945,0.06984129406157003
8817,2008-01-28,16.094999313354492,16.145000457763672,15.720000267028807,15.720000267028807,1466800.0,0.021904718308221716,-1.2666734483679292,-1.1194031975221652,28.57138802398954,26.7245936178668,0.9580443463162069,1.3592516496376632,1.7626254028107624,1.2460892539015376,22.616457844702392,0.42500019073486506,-0.47913489339791937,-1.1845006465911858,-2.6712383531243304,0.3022370599419588,-1.92786949985776,-0.4411317933246117,1.3170064741132776,32.0674541793488,-8.508626829940255,0.7433688532665728,1,0.7275009155273438,0.9875011444091797,2.0650010108947754,1.7125005722045898,0.0,0,0.051568807649303716,-1.1975359807098376,15.75,1.1075295280637096,15.984999656677244,1.8484764414851806,16.389999389648438,0.051568807649303716
8818,2008-01-29,16.229999542236328,16.260000228881836,16.03499984741211,16.174999237060547,1010200.0,0.008387712621386934,2.912993000961953,0.14666785346438901,33.79625841309576,26.67932862043232,0.6315789132953746,1.1243815571360152,1.6200799420361065,1.1135870701787773,25.229910513713783,0.22500038146972656,-0.5309529343676651,-0.949500417709352,-2.43609663294437,0.5370957975256658,-1.692798525326861,-0.2062023100918431,1.0123056817434524,66.88299785485333,20.58330076290879,0.7432981076175094,1,0.5925006866455078,0.8525009155273438,1.9300007820129395,1.5950002670288086,-0.3699998855590838,1,0.03419595322424196,-1.2666734483679292,16.094999313354492,-1.1975359807098376,15.75,1.1075295280637096,15.984999656677244,0.03419595322424196
8819,2008-01-30,16.315000534057614,16.620000839233402,16.09000015258789,16.104999542236328,908000.0,0.005237276291973014,-3.416676600783633,3.818178665556878,31.904758444716478,26.13711395346381,0.37430390156486126,0.9436326014709984,1.5212734889420894,1.0273724761192788,27.155489234671847,0.5300006866455114,-0.6090691828474135,-0.7729994297027609,-2.2344387000259616,0.6884398406204397,-1.5037190648643595,-0.042279794541162374,0.7745741827829775,66.29833439062827,18.55123415505365,0.7307196351616003,1,0.4249992370605504,0.7249994277954137,1.844999790191654,1.524999618530277,-0.5200004577636683,2,0.037388825193695796,2.912993000961953,16.229999542236328,-1.2666734483679292,16.094999313354492,-1.1975359807098376,15.75,0.037388825193695796
8820,2008-01-31,16.354999542236328,16.385000228881836,16.069999694824222,16.110000610351562,1468600.0,0.0024516706631554364,1.065575205743279,1.166656070335439,26.16176040917766,25.62124529360486,0.14058863666926769,0.8300199692676493,1.467810396794576,0.9884558531877232,28.231777158035342,0.31500053405761363,-0.6998185564515182,-0.6592504024505601,-2.1118717636369695,0.7933709587358493,-1.3855610830437648,0.06706027814264459,0.5971177181789926,70.71811094648652,26.232575874448003,0.7263106805932049,1,0.21250057220458984,0.6650009155273438,1.7475008964538574,1.5600004196166992,-0.6149997711181641,3,-0.007337140644661733,-3.416676600783633,16.315000534057614,2.912993000961953,16.229999542236328,-1.2666734483679292,16.094999313354492,-0.007337140644661733
8821,2008-02-01,16.520000457763672,16.625,16.125,16.364999771118164,1230800.0,0.010088714163594581,1.73972774540799,0.632658622031919,28.73754994911627,25.97300747826516,-0.1709374083031001,0.6009244822707487,1.2859882222018868,0.840756424809868,28.990126640026137,0.5,-0.7681089379170878,-0.43399949073791433,-1.862250686487588,0.9942517050117594,-1.1481250886127512,0.28012610713692254,0.30840509186890586,88.39783721354199,46.737134246764185,0.7141255978748365,2,-0.21250057220458984,0.5,1.581249713897705,1.3949995040893555,-0.5700006484985369,4,-0.02451577938396332,1.065575205743279,16.354999542236328,-3.416676600783633,16.315000534057614,2.912993000961953,16.229999542236328,-0.02451577938396332
8822,2008-02-04,16.799999237060547,16.944999694824222,16.479999542236328,16.520000457763672,614800.0,0.016949078180278576,-1.5833298012122436,1.8064357349412417,33.28146209266346,27.358487949294364,-0.5486035731513397,0.2726870277410711,0.981275302142329,0.5793839498213025,29.06005442534886,0.4650001525878942,-0.8487296971892526,-0.11450066566467143,-1.5120584534510755,1.2830571221217344,-0.8132795595578735,0.5842782282285306,-1.0849990844726562,84.0658810904164,46.71759014759638,0.6987788938932028,2,-0.4699993133544922,0.220001220703125,1.3362512588500977,1.1150007247924805,-1.1749992370605469,0,-0.03601187914947668,1.73972774540799,16.520000457763672,1.065575205743279,16.354999542236328,-3.416676600783633,16.315000534057614,-0.03601187914947668
8823,2008-02-05,16.274999618530273,16.719999313354492,16.254999160766598,16.555000305175778,466200.0,-0.031249978712625914,-1.9062364027584469,-1.0000068119890881,30.311578913242613,28.167145594416844,-0.05178058351141246,0.7361957478995116,1.4805922980255595,1.1166333616547846,29.07003748943205,0.5450000762939489,-0.9041869925930293,-0.5765002727508559,-1.969876128777571,0.8168755832758592,-1.2731882007642135,0.12018765526250164,-0.5353994750976554,23.428562709262987,-9.789320415205903,0.6966879280133578,2,0.05500030517578125,0.7400007247924805,1.8975005149841309,1.640000343322754,-0.6299991607666016,1,-0.01105992684453505,-1.5833298012122436,16.799999237060547,1.73972774540799,16.520000457763672,1.065575205743279,16.354999542236328,-0.01105992684453505
8824,2008-02-06,16.389999389648438,16.584999084472653,16.309999465942386,16.329999923706055,990000.0,0.007066038329563318,-4.499971389879896,-0.21428328144903916,32.13792058374892,29.43724526875754,-0.18638022659008513,0.5808827520086766,1.3407166916046904,1.0168320024969475,28.607852944492905,0.30999946594237926,-0.9217892320662777,-0.4170004367828355,-1.8096028455804856,0.9756019720148146,-1.1133016411816605,0.27930076761598954,-0.6262912551879882,36.571393694196026,5.580831540831021,0.6963012043988246,2,-0.05999946594238281,0.5925006866455078,1.7825007438659668,1.6150007247924805,-1.1349992752075195,2,-0.03233677563807169,-1.9062364027584469,16.274999618530273,-1.5833298012122436,16.799999237060547,1.73972774540799,16.520000457763672,-0.03233677563807169
8825,2008-02-07,16.40999984741211,16.440000534057614,16.245000839233402,16.319999694824222,1002800.0,0.0012202842287050153,1.5999694827323412,1.500015894713359,35.90908302748318,31.201306650803765,-0.15617832077224136,0.5044424247571371,1.298300113547512,1.0106240123531194,27.81599640928517,0.19499969482421164,-0.8592851288385184,-0.3447499752044685,-1.7131893919353551,1.0236894415264182,-1.0289696835699118,0.33946973316097484,-0.6226658817443855,34.75609188771745,0.3330324816607231,0.6842197083654431,2,-0.0774998664855957,0.505000114440918,1.762500286102295,1.6475000381469727,-1.2849998474121094,3,-0.037477134481213925,-4.499971389879896,16.389999389648438,-1.9062364027584469,16.274999618530273,-1.5833298012122436,16.799999237060547,-0.037477134481213925
8826,2008-02-08,16.444999694824222,16.514999389648438,16.309999465942386,16.395000457763672,563400.0,0.0021328365470785204,1.1579095307888077,0.5555461365659919,39.99998749279283,32.47115103622635,-0.09188784965777685,0.38730745047836024,1.2416346725042828,0.9884828081419066,28.53035392092751,0.20499992370605113,-0.809745478666084,-0.24500012397765758,-1.5375986490029199,1.047598401047603,-0.8912993864902887,0.40129913853497357,-0.6345124145733685,28.57131179479075,-8.00978308078756,0.6462992625126304,2,0.04500007629394176,0.39000034332275035,1.6900005340576136,1.6125001907348597,-1.210000038146978,4,-0.04287016946117339,1.5999694827323412,16.40999984741211,-4.499971389879896,16.389999389648438,-1.9062364027584469,16.274999618530273,-0.04287016946117339
8827,2008-02-11,16.440000534057614,16.459999084472653,16.21500015258789,16.399999618530273,605200.0,-0.00030399275520709423,5.125125172858211,0.8000305180436655,50.41323291108904,34.317481536003385,-0.036658803145574126,0.3006071021470724,1.2223679692594018,0.998777861641301,29.60112723788548,0.24499893188476207,-0.7074906945177979,-0.18199934959411834,-1.367372762489154,1.0033740633009192,-0.774686056041638,0.4106873568534013,-0.6068230055152917,44.554605027098795,4.435134302361867,0.5926867064475186,2,0.06749916076660867,0.38999938964844105,1.686249732971195,1.6174993515014684,-1.340000152587887,0,-0.029805395916951305,1.1579095307888077,16.444999694824222,1.5999694827323412,16.40999984741211,-4.499971389879896,16.389999389648438,-0.029805395916951305
8828,2008-02-12,16.565000534057614,16.610000610351562,16.379999160766598,16.495000839233402,263000.0,0.007603406079035535,1.875020861645611,1.749952317375526,53.479151483069245,36.71463631804257,-0.12196777748301102,0.07634756726415404,1.0809854645749688,0.8763416264699124,30.56314359841795,0.2300014495849645,-0.570182096889905,0.008500623703000088,-1.0197024908040397,1.03670373821004,-0.505600933550518,0.5226021809565182,-0.7095865621896529,88.60758882439768,43.99461524435742,0.5141015572535195,2,-0.05750083923339133,0.26499938964844105,1.4749994277954137,1.4924993515014684,-1.4200000762939418,1,-0.056746181934915985,5.125125172858211,16.440000534057614,1.1579095307888077,16.444999694824222,1.5999694827323412,16.40999984741211,-0.056746181934915985
8829,2008-02-13,16.485000610351562,16.739999771118164,16.424999237060547,16.645000457763672,422000.0,-0.004829454942761435,-1.2499829702592609,-2.2857220708449186,61.4155590170438,40.63172505224992,-0.017117465104693252,0.0668390186552692,1.1425295700062463,0.961340208385753,31.28055858617892,0.3150005340576172,-0.4773575426849632,-0.012499284744261985,-0.898462982189983,0.873464412701459,-0.45548113346712427,0.4304825639786003,-0.6077949240244767,51.428695990205306,1.551276023831349,0.44298184872286084,2,0.049999237060546875,0.3449993133544922,1.502500057220459,1.5749988555908203,-1.2200002670288068,2,-0.05095542138229725,1.875020861645611,16.565000534057614,5.125125172858211,16.440000534057614,1.1579095307888077,16.444999694824222,-0.05095542138229725
8830,2008-02-14,16.270000457763672,16.614999771118164,16.229999542236328,16.454999923706055,752200.0,-0.013042168312258573,-1.9056478835731303,1.1562477648236893,61.98158747793798,44.32550699989679,0.20624663782850305,0.179604015967314,1.3295862934036293,1.1794210282394388,32.39527452080663,0.38500022888183594,-0.4192802505653894,-0.15674948692321777,-0.8480358699921986,0.534536896145763,-0.50239267845771,0.18889370461127442,-0.371438891266644,10.476256217052798,-43.57313957835519,0.34564319153449063,2,0.3099994659423828,0.5599994659423828,1.622499942779541,1.789999008178711,-0.8700008392333984,3,-0.06238477656824026,-1.2499829702592609,16.485000610351562,1.875020861645611,16.565000534057614,5.125125172858211,16.440000534057614,-0.06238477656824026
8831,2008-02-15,16.34000015258789,16.350000381469727,16.170000076293945,16.174999237060547,770400.0,0.004302378171773036,-1.0571553133514986,-0.8918994154217315,56.4644070355552,46.9013897713292,0.1207241992137078,0.03251250902997782,1.2268835390753061,1.1131798489742621,32.7987570826037,0.18000030517578125,-0.3570799992263396,-0.03674979209899831,-0.5783681633622386,0.5048685791642438,-0.30755897773061847,0.23405939353262184,-0.4205098235243181,29.82459075638126,-25.889808721694518,0.27080918563162065,2,0.11499977111816406,0.48999977111816406,1.4749999046325684,1.7874994277954102,-1.0799999237060547,4,-0.07435741378469096,-1.9056478835731303,16.270000457763672,-1.2499829702592609,16.485000610351562,1.875020861645611,16.565000534057614,-0.07435741378469096
8832,2008-02-19,16.34000015258789,16.555000305175778,16.274999618530273,16.469999313354492,469400.0,0.0,-1.1538495396691213,-0.7878693300041615,53.125020319784625,49.436216594278314,0.0543240888148766,-0.025086187811442784,1.1870586045124938,1.120090110853667,32.08478946558451,0.28000068664550426,-0.2793801731798595,-0.0009997844696059133,-0.43849996076616193,0.4365003918269501,-0.2197498726178857,0.21775030367867387,-0.3999996362091043,29.82459075638126,-23.465934199774946,0.21875008814827804,2,0.11499977111816406,0.48999977111816406,1.4724998474121094,1.7874994277954102,-1.0650005340576172,1,-0.0676254887143094,-1.0571553133514986,16.34000015258789,-1.9056478835731303,16.270000457763672,-1.2499829702592609,16.485000610351562,-0.0676254887143094
8833,2008-02-20,16.610000610351562,16.610000610351562,16.204999923706055,16.274999618530273,587400.0,0.016523895669664945,1.4179073885343065,-2.5769473421658815,57.58355814576088,52.26350965672408,-0.18233343731512974,-0.29526060673345356,0.8745526987983965,0.8579215858922709,30.325380626033006,0.4050006866455078,-0.2109353063434085,0.2595006465911851,-0.19320949660349385,0.712210789785864,0.03314557499384563,0.4858557181885246,-0.649900110403868,77.19311747935377,24.49263169913735,0.22635507159733909,2,-0.1550006866455078,0.21249961853027344,1.1862492561340332,1.5174989700317383,-1.2800006866455078,2,-0.09090910134830366,-1.1538495396691213,16.34000015258789,-1.0571553133514986,16.34000015258789,-1.9056478835731303,16.270000457763672,-0.09090910134830366
8834,2008-02-21,16.559999465942386,16.799999237060547,16.489999771118164,16.71500015258789,1085600.0,-0.003010303586504115,-1.1016907509779201,-0.46268724699236574,55.24296500527334,54.41171876536744,-0.1181014489675043,-0.24440103790254852,0.8780119761037248,0.9147450749627666,27.966426626627726,0.3099994659423828,-0.17645658196670766,0.20099949836731312,-0.2611193256757396,0.6631183224103641,-0.030059913654213233,0.4320589103888395,-0.5802009820971605,61.90474748789797,11.009003941349725,0.23105941202152555,2,-0.07499980926514027,0.2625007629394496,1.2025003433227504,1.5675001144409144,-0.9749994277954137,3,-0.08544680276643901,1.4179073885343065,16.610000610351562,-1.1538495396691213,16.34000015258789,-1.0571553133514986,16.34000015258789,-0.08544680276643901
8835,2008-02-22,16.764999389648438,16.764999389648438,16.450000762939453,16.610000610351562,533000.0,0.01237922284524573,3.0645304193738925,-0.9999876945794852,56.140327394894996,56.205089865601,-0.2988793698144647,-0.4089354968227923,0.6345014812062821,0.7203835636232938,25.400873870070985,0.3149986267089844,-0.0756898571251341,0.3669994354248054,-0.09387385571106677,0.8278727265606776,0.13656278985686754,0.5974360809927433,-0.7658968815836324,94.4444612641197,46.29756780133927,0.23043664556793633,2,-0.2799997329711914,0.05750083923339844,0.9575004577636719,1.3625001907348633,-0.8849992752075195,4,-0.08947206089681448,-1.1016907509779201,16.559999465942386,1.4179073885343065,16.610000610351562,-1.1538495396691213,16.34000015258789,-0.08947206089681448
8836,2008-02-25,16.850000381469727,16.879999160766598,16.719999313354492,16.78499984741211,699600.0,0.005070145834527917,1.5600366216526407,0.41936158692656034,51.38891979498135,56.313499519366815,-0.35804131952790286,-0.4293129361809136,0.5287533020498998,0.6437491724099971,22.332268013257938,0.15999984741210582,0.018169564781587155,0.39700040817260884,0.004218077026784783,0.7897827393184329,0.2006092425996968,0.5933915737455209,-0.8319799296697319,95.55573137719254,49.806250362271264,0.1963911655729128,2,-0.3250007629394531,-0.1100006103515625,0.8699994087219238,1.1549997329711914,-0.8400001525878906,0,-0.08605345579303647,3.0645304193738925,16.764999389648438,-1.1016907509779201,16.559999465942386,1.4179073885343065,16.610000610351562,-0.08605345579303647
8837,2008-02-26,16.924999237060547,16.924999237060547,16.655000686645508,16.739999771118164,572400.0,0.004450970557442702,1.9189116740383327,2.8461222453710495,74.07405314295644,58.601821926020946,-0.39896344972088116,-0.46266301235478835,0.42942125018231536,0.5799532153694393,19.164337973892692,0.26999855041503906,0.09467369977509321,0.4304992675781243,0.021908841538611057,0.8390896936176375,0.22620405455836945,0.6347944805978791,-0.8884392004000681,100.0,49.302673601637366,0.2042952130197562,2,-0.3774995803833008,-0.3574991226196289,0.7375006675720215,0.9900007247924805,-1.1399993896484375,1,-0.0983751304716679,1.5600366216526407,16.850000381469727,3.0645304193738925,16.764999389648438,-1.1016907509779201,16.559999465942386,-0.0983751304716679
8838,2008-02-27,16.78499984741211,16.985000610351562,16.700000762939453,16.895000457763672,1083600.0,-0.0082717516076386,-1.0357220708446866,-0.5945996102811543,64.36365300958806,58.92938792519254,-0.2508554682033832,-0.29402743445169577,0.5328039782565881,0.7302156200456267,16.215984745285656,0.2849998474121094,0.14938405685088085,0.2627498626708977,-0.1455901873956158,0.6710899127374113,0.058579837637640964,0.4669198877041545,-0.730271017588354,62.61666916226372,9.713943855559691,0.20417002503325699,2,-0.20749950408935547,-0.4349994659423828,0.7662506103515625,1.0300006866455078,-0.9799995422363299,2,-0.08996128940177772,1.9189116740383327,16.924999237060547,1.5600366216526407,16.850000381469727,3.0645304193738925,16.764999389648438,-0.08996128940177772
8839,2008-02-28,16.924999237060547,17.430000305175778,16.584999084472653,17.430000305175778,636600.0,0.008340744171649428,2.3465324097505436,4.5908933277846815,67.22407216034497,59.51188622323775,-0.35970414266703443,-0.40684315151196415,0.35802693570224875,0.600120156521978,14.792582656597666,0.845001220703125,0.17180611786321975,0.37224931716918874,-0.06126078418132863,0.8057594185197061,0.15549426649393183,0.5890043678444457,-0.8330595360156785,48.4692546934424,-6.450933874517219,0.2167550506752585,2,-0.1249990463256836,-0.35249900817871094,0.2987508773803711,0.5625009536743164,-0.9549989700317401,3,-0.09423925466784855,-1.0357220708446866,16.78499984741211,1.9189116740383327,16.924999237060547,1.5600366216526407,16.850000381469727,-0.09423925466784855
8840,2008-02-29,16.235000610351562,16.78499984741211,16.155000686645508,16.78499984741211,862600.0,-0.04076801523264473,1.2909092170149605,1.089105096575852,45.11629516207149,58.25098490396179,0.36297874069042635,0.2884958416943597,1.0116053458190137,1.2970689680125034,12.871889142218237,0.7699985504150391,0.1592653448415149,-0.3117493629455552,-0.759859244333704,0.13636051844259356,-0.5358043036396296,-0.08769442225148083,1.1949996948242152,6.274505697364285,-49.8314546331829,0.22405494069407358,2,0.557499885559082,0.33749961853027344,0.8712491989135742,1.1349992752075195,-0.5000009536743182,4,-0.04003699093119495,2.3465324097505436,16.924999237060547,-1.0357220708446866,16.78499984741211,1.9189116740383327,16.924999237060547,-0.04003699093119495
8841,2008-03-03,16.114999771118164,16.305000305175778,16.0,16.25,853400.0,-0.007391489665660056,1.4897898809663261,0.2454553020897634,42.82558828879207,57.10660356718485,0.5003209433136035,0.3969512310003118,1.0846587753894,1.4243508035009285,11.77526348308243,0.3050003051757777,0.12815201679309496,-0.411500167846679,-0.899525865019573,0.07652552932621504,-0.655513016433126,-0.16748731926023197,1.3150005340576136,8.041940320007702,-47.47935430718851,0.24401284858644728,3,0.6000003814697266,0.4575004577636719,0.9437503814697266,1.2075004577636719,-0.4149999618530291,0,-0.014582665840208064,1.2909092170149605,16.235000610351562,2.3465324097505436,16.924999237060547,-1.0357220708446866,16.78499984741211,-0.014582665840208064
8842,2008-03-04,16.194999694824222,16.399999618530273,15.984999656677244,15.984999656677244,913600.0,0.0049643142936579565,-2.9523798711177016,-1.5555532008081887,41.66664518750888,55.33805768293461,0.4443140402797958,0.28385573346099235,0.9571895450968206,1.3473808269258747,11.468345442132472,0.4149999618530291,0.11317828955766274,-0.30125026702880575,-0.792883947244448,0.1903834131868365,-0.5470671071366269,-0.05543342692098463,1.1778005981445254,14.532868090072078,-35.28292925445542,0.24581684010782087,3,0.5125002861022878,0.38000059127806907,0.7575006484985316,1.0250005722045863,-0.6799993515014666,1,-0.011423246028310241,1.4897898809663261,16.114999771118164,1.2909092170149605,16.235000610351562,2.3465324097505436,16.924999237060547,-0.011423246028310241
8843,2008-03-05,16.094999313354492,16.235000610351562,16.004999160766598,16.149999618530273,912600.0,-0.006174768962897148,1.0444365325602607,-0.26190616754691637,41.29461301680425,53.788240795326935,0.5180583703827786,0.3896574571760816,1.0132215041366734,1.451696637256994,10.68199571077774,0.2300014495849645,0.10794497795359348,-0.3922506332397475,-0.9069856845015671,0.1224844180220721,-0.6496181588706591,-0.13488310760883593,1.1945329414367656,7.61242957167846,-40.26439724262958,0.25736752563091,3,0.6125006675720179,0.6125006675720179,0.8575010299682617,1.1250009536743164,-0.6949996948242188,2,-0.019260607590406487,-2.9523798711177016,16.194999694824222,1.4897898809663261,16.114999771118164,1.2909092170149605,16.235000610351562,-0.019260607590406487
8844,2008-03-06,15.859999656677244,16.149999618530273,15.859999656677244,16.010000228881836,941600.0,-0.014600786996136206,-2.866651407935744,2.727267998335446,40.92918290761885,52.09811363007403,0.7189233333502631,0.6144164507619667,1.1965857480813344,1.6891301745735365,9.987002461894662,0.2899999618530291,0.10544510096523396,-0.6007503032684358,-1.1862708708006355,-0.015229735736236094,-0.8935105870345357,-0.30799001950233595,1.3512606422271727,0.0,-50.43457567946406,0.29276028376610014,3,0.7850003242492658,0.7850003242492658,1.0925006866455096,1.3600006103515643,-0.27999973297118963,3,-0.00346780281790926,1.0444365325602607,16.094999313354492,-2.9523798711177016,16.194999694824222,1.4897898809663261,16.114999771118164,-0.00346780281790926
8845,2008-03-07,15.795000076293945,15.875,15.614999771118164,15.84000015258789,597600.0,-0.0040983342869073125,3.521752110526927,0.29999936421954415,37.915736604782836,50.601093275607525,0.7061140633602108,0.665078332725777,1.207807617985079,1.7540548067119985,9.327683968677663,0.26000022888183594,0.06776390995672088,-0.6349998950958238,-1.2919784958851395,0.021978705693491918,-0.9634891954904816,-0.30651059470116593,1.3081593712322963,22.929979638745667,-28.867740540067633,0.3284893003946579,3,0.7274999618530273,0.7274999618530273,1.0949997901916504,1.4250001907348633,-0.06500053405761719,4,0.011079467546031285,-2.866651407935744,15.859999656677244,1.0444365325602607,16.094999313354492,-2.9523798711177016,16.194999694824222,0.011079467546031285
8846,2008-03-10,15.739999771118164,16.03499984741211,15.510000228881836,15.845000267028807,979400.0,-0.003482133897443229,1.1649484130651508,2.3333403975755127,37.01297575354738,46.48319578789541,0.6560981709153175,0.7004670376872184,1.2105061288444787,1.8085797563186539,8.699359127570261,0.5249996185302734,0.03446187327153183,-0.6547502040863051,-1.3804039172163272,0.0709035090437169,-1.0175770606513161,-0.2919233475212941,1.2143437087672702,25.84266291768821,-27.547517372476264,0.3628268565650114,3,0.7300004959106445,0.7300004959106445,1.0537505149841309,1.4800004959106445,0.21000003814697088,0,-0.0003176692829497396,3.521752110526927,15.795000076293945,-2.866651407935744,15.859999656677244,1.0444365325602607,16.094999313354492,-0.0003176692829497396
8847,2008-03-11,15.949999809265135,16.049999237060547,15.84000015258789,16.010000228881836,808800.0,0.013341806937780643,2.000020436106513,0.5714298689385466,35.33330931485884,43.25760204403662,0.327712455794968,0.4762950522247049,0.9494050029225765,1.5988416512506465,7.810023045722161,0.3099994659423828,-0.01606959135698105,-0.4202501296997081,-1.1720862387391247,0.3315859793397067,-0.7961681842194164,-0.04433207517999982,0.8310224804998665,60.689565361514475,9.884388826669984,0.37591805451970767,3,0.5200004577636737,0.5200004577636737,0.713750362396242,1.2700004577636737,0.16499996185302912,1,-0.01567398137865672,1.1649484130651508,15.739999771118164,3.521752110526927,15.795000076293945,-2.866651407935744,15.859999656677244,-0.01567398137865672
8848,2008-03-12,15.625,16.09000015258789,15.56999969482422,16.010000228881836,603000.0,-0.020376163833954797,-1.1010083884665407,6.416625605976127,31.485142307221565,39.28660983813401,0.5261973579081314,0.7665637192805548,1.2167005090043226,1.9166277170661523,7.57994798383437,0.5200004577636701,-0.07516541228811491,-0.6982499122619643,-1.513662357799145,0.11716253327521642,-1.105956135030553,-0.29054368949337395,1.0034996424590226,17.968731373530744,-30.133983069082646,0.4077062227685899,3,0.5225000381469727,0.8450002670288086,1.0500001907348633,1.5950002670288086,0.5300006866455078,2,-0.007039978027343685,2.000020436106513,15.949999809265135,1.1649484130651508,15.739999771118164,3.521752110526927,15.795000076293945,-0.007039978027343685
8849,2008-03-13,15.645000457763672,15.670000076293945,15.380000114440918,15.55500030517578,705800.0,0.001280029296875096,3.142874659400545,-0.23376649112464606,26.068380945083845,37.170174925135385,0.34144096141665514,0.7171758838858224,1.1407786111740847,1.8870614855184797,7.880762271704715,0.28999996185302734,-0.18549874855219883,-0.6362494468688951,-1.501586854622925,0.2290879608851366,-1.0689181507459118,-0.20358074299188011,0.8492792550660866,37.32399001194108,-4.713696976632448,0.43266870387701556,3,0.24499940872192383,0.7599997520446777,1.0274996757507324,1.5749998092651367,0.30499935150146307,3,-0.0156600084413433,-1.1010083884665407,15.625,2.000020436106513,15.949999809265135,1.1649484130651508,15.739999771118164,-0.0156600084413433
8850,2008-03-14,15.255000114440918,15.78499984741211,15.164999961853027,15.739999771118164,1015200.0,-0.024928113257370987,1.1565220564210499,-5.388875937778048,19.848738823161256,34.61719165117641,0.6457127515900982,1.0827491874856712,1.479327659776743,2.26840437273178,7.876704529006527,0.619999885559082,-0.28959278442953007,-0.9754997730255113,-1.9551229804985581,0.004123434447533825,-1.4653113767620347,-0.48568816928898784,1.0832804546144033,9.729744219446085,-24.483310490317834,0.48981160373652294,3,0.5274996757507324,1.0425000190734863,1.401249885559082,1.9650001525878906,0.5399999618530273,4,0.021304477668111055,3.142874659400545,15.645000457763672,-1.1010083884665407,15.625,2.000020436106513,15.949999809265135,0.021304477668111055
8851,2008-03-17,15.125,15.255000114440918,14.979999542236328,15.255000114440918,1028200.0,-0.00852180357034904,3.230774309503723,0.2680416628159171,16.666666666666714,31.839416259971728,0.6934352867250695,1.1774245850153058,1.5586900195280862,2.3881846716246855,7.853254898702097,0.27500057220458984,-0.42714933227502705,-1.0447498798370347,-2.139687624813874,0.05018786513980267,-1.5922187523254543,-0.49728100734861513,1.0255556719029535,13.06309712007698,-12.298425488150693,0.547468872488419,3,0.4825000762939453,1.0799999237060547,1.4987499713897705,2.0950002670288086,0.8299999237060547,0,0.039999969734633156,1.1565220564210499,15.255000114440918,3.142874659400545,15.645000457763672,-1.1010083884665407,15.625,0.039999969734633156
8852,2008-03-18,15.234999656677244,15.4350004196167,15.0,15.345000267028807,1318600.0,0.0072727045737019935,1.9999934229564758,0.8461577962806734,20.973769661502644,29.581544776049327,0.48381747961251165,1.0333783194385742,1.4026388997028345,2.267702743196688,8.261470274232858,0.4350004196166992,-0.4755451886012576,-0.8795001983642603,-2.047354071708858,0.28835367498033904,-1.463427135036559,-0.2955732616919615,0.7048559118857174,22.972970650903683,2.2279725768672805,0.5839269366722996,3,0.32999992370605646,0.9700002670288104,1.427500247955324,1.9850006103515643,0.6450004577636737,1,0.04693141901545883,3.230774309503723,15.125,1.1565220564210499,15.255000114440918,3.142874659400545,15.645000457763672,0.04693141901545883
8853,2008-03-19,15.100000381469727,15.479999542236328,15.045000076293945,15.255000114440918,808200.0,-0.008861127551673453,-2.2830105839718144,1.4090806630600639,15.759858634280619,26.784953190122856,0.5172250847670341,1.106165554286683,1.4908416224781362,2.393723380578191,8.462827410185929,0.4349994659423828,-0.516888353703127,-0.9389994621276863,-2.165730319141499,0.2877313948861264,-1.5523648906345926,-0.3256340336207799,0.667081102354441,14.906930899510012,-2.234838379676958,0.613365428506906,3,0.4349994659423828,1.1049995422363281,1.5687494277954102,2.119999885559082,0.9750003814697266,2,0.0672185009275903,1.9999934229564758,15.234999656677244,3.230774309503723,15.125,1.1565220564210499,15.255000114440918,0.0672185009275903
8854,2008-03-20,15.145000457763672,15.1899995803833,14.914999961853027,15.024999618530273,868600.0,0.002980137427623486,1.61905540417802,-0.7742002965624596,23.019804317405402,25.129849602636476,0.402459328192581,1.0010460847181122,1.4068236978580657,2.330654241761245,9.3435338470557,0.27499961853027344,-0.5665320234172988,-0.8232494354248043,-2.0861457735961935,0.4396469027465848,-1.4546976045104998,-0.19180126633911065,0.48040627657468526,26.436842087955092,7.593251967829769,0.6314481690856942,3,0.3574995994567871,1.0274996757507324,1.5237493515014648,2.0749998092651367,0.8950004577636754,3,0.06668868922774362,-2.2830105839718144,15.100000381469727,1.9999934229564758,15.234999656677244,3.230774309503723,15.125,0.06668868922774362
8855,2008-03-24,15.265000343322756,15.44499969482422,15.119999885559082,15.229999542236328,1368800.0,0.00792339926920027,-1.5490169679154324,0.29167130255107576,28.960405037856688,24.235119523115284,0.22280285329592253,0.8041366609799336,1.2427542980213016,2.1896667070563947,9.87636540735662,0.3249998092651385,-0.6109274192361749,-0.628249597549436,-1.8699003940313634,0.6134011989324932,-1.2490749957903997,-0.007424199308472268,0.21832503651853585,61.94701617871733,40.012973868918024,0.6208253982409645,3,0.2374997138977033,0.9074997901916486,1.4174995422363263,1.954999923706053,0.7449998855590803,0,0.044873858534959954,1.61905540417802,15.145000457763672,-2.2830105839718144,15.100000381469727,1.9999934229564758,15.234999656677244,0.044873858534959954
8856,2008-03-25,15.399999618530273,15.4350004196167,15.18000030517578,15.265000343322756,639400.0,0.008843712556257488,1.4877953470196816,3.857033868286721,30.843361090250156,23.73623638704765,0.03855734928709431,0.5849266377881719,1.055157791396745,2.0322558325529982,10.783870000420661,0.25500011444091975,-0.6380407694650003,-0.42075028419494664,-1.5946648952024702,0.753164326812577,-1.0077075896987076,0.16620702130881426,-0.4849996566772461,85.8407109520715,60.36922472400726,0.5869573055037618,3,0.10250043869018555,0.7725005149841309,1.3050003051757812,1.8200006484985352,0.9449996948242188,1,0.025649381009619,-1.5490169679154324,15.265000343322756,1.61905540417802,15.145000457763672,-2.2830105839718144,15.100000381469727,0.025649381009619
8857,2008-03-26,15.260000228881836,15.44499969482422,15.225000381469727,15.364999771118164,442800.0,-0.009090869682878533,-1.514288828337895,-0.7777785626991349,30.260048986894674,23.600114907011328,0.07865913474051389,0.6258820949902706,1.1379144454677501,2.14457072163615,11.538463726003584,0.21999931335449396,-0.6588866579052279,-0.47749972343444824,-1.553781941430028,0.5987824945611298,-1.0156408324322364,0.06064138556334164,-0.33460025787353587,61.0620395142165,31.95461273286766,0.5381411089977892,3,0.08999967575073242,0.9124999046325684,1.3824996948242188,1.9600000381469727,1.360000610351566,2,0.045543884954131864,1.4877953470196816,15.399999618530273,-1.5490169679154324,15.265000343322756,1.61905540417802,15.145000457763672,0.045543884954131864
8858,2008-03-27,15.274999618530273,15.46500015258789,15.234999656677244,15.279999732971193,524200.0,0.000982921980567708,-4.411773945629184,0.04762034514079803,34.564623217645845,24.544141826184884,0.009824209635043601,0.5185429484258393,1.0622485245776971,2.089318459455015,12.497730139906988,0.2300004959106463,-0.6751784938798018,-0.38700032234191895,-1.3608658382536056,0.5868651935697677,-0.8739330802977641,0.0999324356139244,-0.3288156585693365,65.45446033323104,31.31577659182844,0.4869327579558436,3,0.07500028610229492,0.8975005149841309,1.3675003051757812,1.9450006484985352,1.3950004577636719,3,0.03960723476396755,-1.514288828337895,15.260000228881836,1.4877953470196816,15.399999618530273,-1.5490169679154324,15.265000343322756,0.03960723476396755
8859,2008-03-28,15.329999923706055,15.4399995803833,15.265000343322756,15.274999618530273,1049400.0,0.0036006747331802647,-3.6667175300731625,-10.999809269498286,37.665767463132944,26.523811675070625,-0.1056702741079647,0.3561842502027517,0.952739917973755,2.0065904823799627,12.399016093054735,0.1749992370605451,-0.706436146853239,-0.25225005149841273,-1.0326443315207605,0.5281442285239333,-0.6424471915095857,0.13794708851276027,-0.35268699218750044,60.86952916167946,24.26736500000741,0.39019714001117306,3,-0.13250017166137695,0.8425002098083496,1.3087501525878906,1.890000343322754,1.260000228881836,4,0.04859757618663396,-4.411773945629184,15.274999618530273,-1.514288828337895,15.260000228881836,1.4877953470196816,15.399999618530273,0.04859757618663396
8860,2008-03-31,15.585000038146973,15.585000038146973,15.265000343322756,15.329999923706055,1337000.0,0.01663405842857113,1.5098004016649884,4.636339991677071,46.28297669236176,29.814512789036744,-0.34524315908958414,0.05269247690370804,0.6444260709275014,1.723547144298923,13.222128076698608,0.319999694824217,-0.6933797914801882,0.03525009155273473,-0.6822927166113466,0.7527928997168161,-0.3235213125293068,0.3940214956347763,-0.5784258733642584,100.0,59.47415378452403,0.35877140408204083,3,-0.33500003814697266,0.5875000953674316,1.0687499046325684,1.635000228881836,1.1899995803833008,0,0.02919479475564213,-3.6667175300731625,15.329999923706055,-4.411773945629184,15.274999618530273,-1.514288828337895,15.260000228881836,0.02919479475564213
8861,2008-04-01,15.880000114440918,15.994999885559082,15.654999732971193,15.6850004196167,904200.0,0.018928461698548782,-1.666656693643717,0.7647043423951052,48.3871024449242,32.86043865386136,-0.5832151171166675,-0.2749106916177606,0.30956303565743326,1.4072835352757025,13.71077563276529,0.4099998474121094,-0.6637343889752927,0.34200015068054235,-0.3435527271847363,1.0275530285458192,-0.0007762882520960801,0.6847765896131808,-0.8271518797890636,85.06495517108557,45.14445755398113,0.34277643893263865,4,-0.4250001907348633,0.29250001907348633,0.773749828338623,1.3400001525878906,0.7200002670288086,1,0.008186405132497354,1.5098004016649884,15.585000038146973,-3.6667175300731625,15.329999923706055,-4.411773945629184,15.274999618530273,0.008186405132497354
8862,2008-04-02,16.010000228881836,16.139999389648438,15.75,15.854999542236328,441000.0,0.008186405132497354,-1.1369842970240116,0.7948765601158104,59.74684876790013,37.74788200204131,-0.661258822553064,-0.4421504134990677,0.1495764896621523,1.253206874231747,14.61460259034646,0.3899993896484375,-0.5694422136707917,0.4812502384185784,-0.17116913239267006,1.133669609229825,0.15504055301295416,0.8074599238242026,-0.8629368291392581,85.63544761059731,41.16446648088928,0.32620968540562356,4,-0.4825005531311035,0.16249990463256836,0.6224994659423828,1.2100000381469727,0.42000007629394176,2,0.02092436475224546,-1.666656693643717,15.880000114440918,1.5098004016649884,15.585000038146973,-3.6667175300731625,15.329999923706055,0.02092436475224546
8863,2008-04-03,15.78499984741211,15.994999885559082,15.725000381469727,15.960000038146973,553400.0,-0.014053740053284192,1.2040786139407786,-1.129028487048545,53.21099753531879,41.10245902625391,-0.36752167388098655,-0.25461968465882734,0.3618287475033739,1.4592841166818502,15.538427575569857,0.2849998474121094,-0.45165922591965213,0.2717498302459713,-0.33731556737714286,0.8808152278690855,-0.032782868565586654,0.5762825290575293,-0.5187841288808279,59.428579525080494,13.473014345243456,0.30453269881155715,4,-0.1550002098083496,0.3875002861022949,0.7725000381469727,1.3200006484985352,0.3350009918212926,3,0.05289838453550488,-1.1369842970240116,16.010000228881836,-1.666656693643717,15.880000114440918,1.5098004016649884,15.585000038146973,0.05289838453550488
8864,2008-04-04,15.80500030517578,15.96500015258789,15.654999732971193,15.760000228881836,429000.0,0.0012670546694335538,-1.4313656559008083,-0.2571430128446065,65.19338792289037,45.12834601347988,-0.3174376163837387,-0.29402672544482655,0.33001689425349134,1.4154945777052266,16.046548920715082,0.31000041961669744,-0.3504408744609311,0.2945002555847154,-0.3084390011765006,0.8974395123459331,-0.0069693727958934915,0.5959698839653242,-0.4339305461104388,61.71434861793339,10.714772656170304,0.3014696283806088,4,-0.1450004577636701,0.3674998283386248,0.6587500572204608,1.2775001525878924,0.45499992370605646,4,0.054729500437586065,1.2040786139407786,15.78499984741211,-1.1369842970240116,16.010000228881836,-1.666656693643717,15.880000114440918,0.054729500437586065
8865,2008-04-07,15.970000267028807,16.030000686645508,15.774999618530273,15.864999771118164,474200.0,0.010439731646129324,1.2666627107077917,2.3333403975756046,72.89975659315186,49.80127884713562,-0.41562384845572176,-0.46930542500968464,0.1679356749352916,1.231335424299301,16.047249223549702,0.2550010681152344,-0.21048022292507973,0.45075020790099884,-0.1742489468228836,1.0757493626248813,0.13825063053905673,0.763249785262941,-0.5066589522934937,64.94860969916913,8.772333843771563,0.31249957736194134,4,-0.2875003814697248,-0.12000036239623846,0.7162499427795428,1.112500190734865,0.2449998855590838,0,0.038822784921245024,-1.4313656559008083,15.80500030517578,1.2040786139407786,15.78499984741211,-1.1369842970240116,16.010000228881836,0.038822784921245024
8866,2008-04-08,15.734999656677244,15.824999809265135,15.649999618530273,15.81999969482422,359400.0,-0.014715128767827101,2.684204186116649,-0.8095203494973273,62.69035975318709,53.404646710057,-0.14316106225190417,-0.24738202231690387,0.410760378736148,1.4488890823862537,16.377314653340168,0.3200006484985334,-0.11702385283596506,0.2159996032714826,-0.40863164535583074,0.8406308518987942,-0.09631602104217407,0.5283152275851393,-0.19045937295235582,17.346954663469223,-41.25181933670346,0.3123156243136559,4,-0.04750013351440252,-0.07749986648559393,0.9475007057189959,1.3475008010864276,0.44999980926514205,1,0.06609469237653909,1.2666627107077917,15.970000267028807,-1.4313656559008083,15.80500030517578,1.2040786139407786,15.78499984741211,0.06609469237653909
8867,2008-04-09,15.699999809265135,15.80500030517578,15.65999984741211,15.71500015258789,377400.0,-0.002224330993058299,-2.0526326356472047,0.17647454812688582,66.04276643086598,56.90221817819257,-0.04378843891423401,-0.24461331299627886,0.4422168735273946,1.4650234570288863,16.76992502103892,0.1450004577636701,-0.0421715793608719,0.1934997558593725,-0.40424249746399177,0.7912420091827368,-0.10537137080230963,0.49237088252105465,-0.0840044328294205,13.157907945590056,-48.862171778013135,0.2988711266616822,4,0.0025000572204607607,-0.04250001907348455,0.9437503814697283,1.382500648498537,0.435000419616701,2,0.05732487790690732,2.684204186116649,15.734999656677244,1.2666627107077917,15.970000267028807,-1.4313656559008083,15.80500030517578,0.05732487790690732
8868,2008-04-10,15.515000343322756,15.75,15.43000030517578,15.725000381469727,709200.0,-0.011783405617190157,1.461542975985694,13.999682115835213,59.20398057160704,59.295352968023025,0.19985188131398068,-0.07196707116376722,0.617098093909183,1.6349996745000563,16.47973458304115,0.3199996948242205,0.019201502537923076,0.014000272750855913,-0.5811697742548763,0.6091703197565863,-0.2835847507520093,0.3115852962537211,0.6249990463256818,14.166664017573577,-50.19174738465547,0.2975850235028653,4,0.18749952316284002,0.05999994277953924,1.126249790191645,1.5675001144409162,0.7200002670288068,3,0.05897518154079928,-2.0526326356472047,15.699999809265135,2.684204186116649,15.734999656677244,1.2666627107077917,15.970000267028807,0.05897518154079928
8869,2008-04-11,15.399999618530273,15.505000114440918,15.30500030517578,15.385000228881836,712400.0,-0.0074122283111630605,-1.2857220708446606,-0.07142565201792968,53.36656527436562,60.082418366023454,0.36411707822046147,0.025020509448971495,0.7176953830991906,1.730643116021131,15.887169262956814,0.2100000381469762,0.0951070548002324,-0.08875041007995677,-0.6815215627431392,0.5040207425832257,-0.385135986411548,0.20763516625163447,0.7257997894287094,13.103346671612828,-49.43019587586698,0.29638557633159135,4,0.32250022888183594,0.13250017166137695,1.3075003623962367,1.6825008392333984,0.9750003814697266,4,0.04675332717779912,1.461542975985694,15.515000343322756,-2.0526326356472047,15.699999809265135,2.684204186116649,15.734999656677244,0.04675332717779912
8870,2008-04-14,15.579999923706055,15.585000038146973,15.375,15.375,734600.0,0.011688331794449835,-1.0487816224564799,13.667217700915565,54.39024889490144,60.749434638243144,0.20487803180958153,-0.13637524840649462,0.5237968090834499,1.5322155544027822,14.726928634793113,0.21000003814697266,0.16393196346793992,0.074999904632568,-0.5085374146936488,0.658537223958783,-0.2167687550305395,0.3667685642956755,0.5129675201416006,52.884592459730484,-6.4239489626374535,0.2917686596631076,4,0.1424999237060547,-0.052500247955322266,1.0650000572204554,1.5025005340576172,0.7649993896484375,0,0.0436457194162827,-1.2857220708446606,15.399999618530273,1.461542975985694,15.515000343322756,-2.0526326356472047,15.699999809265135,0.0436457194162827
8871,2008-04-15,15.729999542236328,15.75,15.520000457763672,15.640000343322756,497000.0,0.009627703418793931,2.538451380992554,0.4390206458936078,61.40774271921072,60.93397841061099,0.03504898623420161,-0.25162690427255185,0.35603609169376327,1.3619989237314414,13.055493278858988,0.22999954223632812,0.23016986819481033,0.19474954605102468,-0.3682076109788319,0.7577067030808795,-0.08672903246390362,0.476228124565953,0.33144921606445266,84.99984741210973,24.842667790764857,0.28147857851492775,4,-0.062499046325683594,-0.2024998664855957,0.7925004959106445,1.260000228881836,0.6599998474121094,1,0.030832843259104736,-1.0487816224564799,15.579999923706055,-1.2857220708446606,15.399999618530273,1.461542975985694,15.515000343322756,0.030832843259104736
8872,2008-04-16,15.949999809265135,15.979999542236328,15.725000381469727,15.8149995803833,1224600.0,0.013986031368792284,1.6153801009429163,1.500015894713428,64.90065165574958,62.232828868436634,-0.21719809131823986,-0.43775877644936045,0.11143837419170843,1.1175067080779275,12.13125398059905,0.25499916076660156,0.2677151583886346,0.3789998054504373,-0.19438891972609618,0.9523885306269708,0.09230544286217146,0.6656941680387032,0.08119101091064529,95.55559009194819,34.57852911564347,0.28669436258826664,4,-0.2824993133544904,-0.4225001335144025,0.5200004577636737,0.9675006866455096,0.5999994277954119,2,0.01473352097099978,2.538451380992554,15.729999542236328,-1.0487816224564799,15.579999923706055,-1.2857220708446606,15.399999618530273,0.01473352097099978
8873,2008-04-17,16.114999771118164,16.139999389648438,15.864999771118164,15.920000076293945,553600.0,0.01034482531825387,1.2449046321525885,1.444439734949651,66.52629930492259,62.38093013310688,-0.36930073481058123,-0.5510724298631988,-0.05982397402676298,0.9315198560736775,11.45563472148612,0.27499961853027344,0.2838399019731934,0.4932497978210453,-0.08427001870581918,1.070769614347908,0.20448988955761394,0.7820097060844766,-0.8099994659423846,97.0060304262415,34.527609721968695,0.2887599082634314,4,-0.3924999237060547,-0.5875000953674316,0.35500049591064453,0.8025007247924805,0.4650001525878906,3,0.001241108163061666,1.6153801009429163,15.949999809265135,2.538451380992554,15.729999542236328,-1.0487816224564799,15.579999923706055,0.001241108163061666
8874,2008-04-18,16.155000686645508,16.325000762939453,16.014999389648438,16.315000534057614,463200.0,0.002482216326123332,2.4444538634340693,-0.8205133221174356,63.19444291140511,61.30256194624613,-0.3960856297035473,-0.539170548958392,-0.1094589321748245,0.8705515907136352,10.634787978679288,0.3100013732910156,0.26262295156744386,0.4827507019042976,-0.09587282034829414,1.061374224156891,0.19343894077800172,0.7720624630305934,-0.8333003997802759,82.10526949810671,23.366249589521004,0.2893117611262964,4,-0.3400001525878906,-0.5350003242492676,0.1537494659423828,0.7624998092651367,0.6849994659423828,4,0.004952022303049919,1.2449046321525885,16.114999771118164,1.6153801009429163,15.949999809265135,2.538451380992554,15.729999542236328,0.004952022303049919
8875,2008-04-21,15.949999809265135,16.09000015258789,15.78499984741211,16.065000534057614,450200.0,-0.01268962356342307,2.6969742507873447,0.7187552154113965,51.690811018006414,60.080389864559386,-0.2170447462392282,-0.29536340861389654,0.0826823682106852,1.0545373765064827,10.308642422196614,0.37000083923339844,0.2679663329499302,0.2434998512268045,-0.3143448901549508,0.8013445926085598,-0.03542251946407404,0.5224222219176831,-0.5881675033569334,53.41604825945596,-1.910592508535018,0.2789223706908779,4,-0.13499927520751775,-0.3299994468688947,0.1975002288818377,0.8975005149841326,0.8249998092651385,0,0.026645780302015254,2.4444538634340693,16.155000686645508,1.2449046321525885,16.114999771118164,1.6153801009429163,15.949999809265135,0.026645780302015254
8876,2008-04-22,15.795000076293945,15.989999771118164,15.710000038146973,15.859999656677244,343000.0,-0.009717851713148762,-1.3829799322281517,0.5652101802018392,44.86873910331986,57.72772016149871,-0.05882497720533486,-0.11515815358861659,0.221627954808028,1.1878065557260307,9.87879739329002,0.2799997329711914,0.24239655364388213,0.06875009536743093,-0.4710831407333842,0.6085833314682461,-0.20116652268297663,0.3386667134178385,-0.3946410321044933,13.821128125605739,-36.115475313472075,0.2699166180504077,4,0.020000457763671875,-0.17499971389770508,0.24499988555908203,0.9124999046325684,0.9599990844726527,1,0.03482109746146933,2.6969742507873447,15.949999809265135,2.4444538634340693,16.155000686645508,1.2449046321525885,16.114999771118164,0.03482109746146933
8877,2008-04-23,15.954999923706055,15.979999542236328,15.789999961853027,15.824999809265135,335800.0,0.010129778198117778,1.111114054560964,-2.0000146720073593,54.18718864687412,57.17029883652839,-0.19986729657623847,-0.2323325053723586,0.0472633340577957,1.0057480598015758,9.45838228670975,0.18999958038330078,0.18789230197665496,0.19399995803832937,-0.307583032847905,0.695582948924562,-0.05679153740478782,0.44479145348144655,-0.5176552107666019,39.837332816437296,-8.53100751946404,0.25079149544311646,4,-0.1399993896484375,-0.33499956130981445,-0.04874992370605469,0.5924997329711914,0.8199996948242188,2,0.027264147165307007,-1.3829799322281517,15.795000076293945,2.6969742507873447,15.949999809265135,2.4444538634340693,16.155000686645508,0.027264147165307007
8878,2008-04-24,15.880000114440918,16.010000228881836,15.75,15.954999923706055,324000.0,-0.004700708845112644,1.8108069097413744,-0.5769211018596554,51.798554898885506,56.99607546147504,-0.07559727696499863,-0.11561105501539437,0.10270095500284349,1.061462095977582,9.034546548294648,0.26000022888183594,0.16879254764858942,0.08875012397766113,-0.359567086918716,0.5370673348740365,-0.13540848147052742,0.3129087294258497,-0.4071491595014649,27.642256251211478,-18.251467626522114,0.22415860544818775,4,-0.029999732971191406,-0.25999975204467773,0.004999637603759766,0.5874996185302734,0.7349996566772461,3,0.04219138021355229,1.111114054560964,15.954999923706055,-1.3829799322281517,15.795000076293945,2.6969742507873447,15.949999809265135,0.04219138021355229
8879,2008-04-25,16.075000762939453,16.075000762939453,15.895000457763672,16.014999389648438,310200.0,0.012279637726274606,4.999872846334796,-0.8000203451038236,52.48227813797919,56.784078710705906,-0.18414450047487207,-0.26555132672971027,-0.10742025596099936,0.8477146280434553,8.657954129575844,0.19500064849853516,0.15092343692292687,0.24650073051452637,-0.16253049768655004,0.6555319587156028,0.04198511641398639,0.45101634461506457,-0.5680638156800004,96.05279338652157,50.39779736979551,0.20451561410053856,4,-0.15250015258789062,-0.4550004005432129,-0.2050008773803711,0.3874988555908203,0.5,4,0.0314151873591737,1.8108069097413744,15.880000114440918,1.111114054560964,15.954999923706055,-1.3829799322281517,15.795000076293945,0.0314151873591737
8880,2008-04-28,16.040000915527347,16.180000305175778,15.975000381469727,16.114999771118164,297600.0,-0.0021772843390961416,1.0000000000000346,-1.2499523173754892,57.96347157032424,56.40138191638518,-0.08608415378398249,-0.20523888545699798,-0.0813282675864393,0.8603005479312706,8.885382671652204,0.20499992370605113,0.16208116676099849,0.18875083923340163,-0.21381858680949506,0.5913202652762983,-0.0125338737880476,0.3900355522548491,-0.500341415640694,70.2129127429091,20.11059586791138,0.2012847130214483,4,-0.022500514984134412,-0.3175005912780797,-0.20250082015991566,0.38999891281127574,0.625,0,0.049875261309125785,4.999872846334796,16.075000762939453,1.8108069097413744,15.880000114440918,1.111114054560964,15.954999923706055,0.049875261309125785
8881,2008-04-29,16.010000228881836,16.139999389648438,15.954999923706055,16.075000762939453,509800.0,-0.0018703668910934335,-1.1142657845691055,0.8666870120292367,58.11518272324066,55.64744092388419,-0.013620861605222245,-0.17391633376775317,-0.06302435597365097,0.8650103848883468,9.077045932838072,0.1849994659423828,0.19975616972294752,0.15225014686584437,-0.2564255637157231,0.5609258574474119,-0.052087708424938484,0.356588002156629,-0.4389270784730712,60.465126594631535,5.45455934319007,0.20433785529078408,4,0.007500171661376953,-0.25749969482421875,-0.1725001335144043,0.4199995994567871,1.0,1,0.047782597046337916,1.0000000000000346,16.040000915527347,4.999872846334796,16.075000762939453,1.8108069097413744,15.880000114440918,0.047782597046337916
8882,2008-04-30,16.344999313354492,16.469999313354492,16.014999389648438,16.125,812200.0,0.02092436475224546,-1.0681789611031398,-3.3845770122362744,70.14558331238487,56.04958359138,-0.32038924573109995,-0.5086079022686434,-0.4060686590116802,0.5032182544332287,9.22537109817137,0.45999908447265625,0.23421074540667242,0.47049927711486816,0.011221649832208413,0.9297769043975261,0.2408604634735383,0.700138090756198,-0.7437690584444994,82.63887233202732,21.53395115034357,0.22963881364132913,4,-0.25499963760375977,-0.4974994659423828,-0.5074992179870605,0.08500051498413086,0.3950004577636719,2,0.02508411530351795,-1.1142657845691055,16.010000228881836,1.0000000000000346,16.040000915527347,4.999872846334796,16.075000762939453,0.02508411530351795
8883,2008-05-01,16.620000839233402,16.684999465942386,16.40999984741211,16.440000534057614,1037600.0,0.0168248111001279,-1.29164746085992,0.8181857589971105,77.47746625415303,57.63658618501865,-0.576889111199737,-0.7566390765546558,-0.6947899901313921,0.20027590617369384,9.643176678335527,0.3400001525878942,0.25054702154981356,0.7037507534027139,0.13902528856375795,1.268476218241668,0.4213880209832368,0.9861134858221909,-0.9666444408167401,91.77231540342893,23.579502403357395,0.28236273241947735,5,-0.42250108718872426,-0.6600012779235875,-0.8587508201599157,-0.19000101089477894,0.2399997711181605,3,0.009326039197963265,-1.0681789611031398,16.344999313354492,-1.1142657845691055,16.010000228881836,1.0000000000000346,16.040000915527347,0.009326039197963265
8884,2008-05-02,16.670000076293945,16.725000381469727,16.514999389648438,16.704999923706055,656800.0,0.003008377529230666,4.5999694827323125,-0.19444326707073364,76.07653297291476,60.346110846675145,-0.610336641988944,-0.7784221239704685,-0.756598976644641,0.12106555842996158,10.350558644326577,0.21000099182128906,0.24186999787286823,0.7105000019073486,0.05625124111301005,1.3647487627016854,0.38337562151017934,1.037624382304518,-0.9341122324752256,92.8571074703618,21.789041110274823,0.3271243803971688,5,-0.4524998664855957,-0.6749997138977051,-0.908750057220459,-0.24000024795532227,0.049999237060546875,4,-0.003299358423758836,-1.29164746085992,16.620000839233402,-1.0681789611031398,16.344999313354492,-1.1142657845691055,16.010000228881836,-0.003299358423758836
8885,2008-05-05,16.59000015258789,16.629999160766598,16.360000610351562,16.610000610351562,520000.0,-0.004799035593276435,8.000317904375311,0.5714441416893733,71.28711889660954,63.28148637926288,-0.48053936494395444,-0.6846965345116196,-0.6961906713106369,0.1743658831040591,10.687121390758858,0.3099994659423828,0.21296866737121078,0.5995000839233402,-0.11300431257886245,1.312004480425541,0.24324788567223976,0.9557522821744406,-0.7552010550040702,82.4675131656519,12.618026194301393,0.35625219825110077,5,-0.35249996185302734,-0.5949997901916504,-0.9050002098083496,-0.16750001907348633,0.0049991607666015625,0,-0.0009041223333622339,4.5999694827323125,16.670000076293945,-1.29164746085992,16.620000839233402,-1.0681789611031398,16.344999313354492,-0.0009041223333622339
8886,2008-05-06,16.774999618530273,16.774999618530273,16.364999771118164,16.520000457763672,600200.0,0.011151263667319666,2.215695660954575,-12.74966622162884,70.78083524508452,65.12522489017516,-0.5720656474567853,-0.8303598917084631,-0.9017762376653451,-0.027826381331678363,11.59624713534206,0.4099998474121094,0.19913066227779908,0.7324995517730706,-0.04986878705425468,1.5148678906003958,0.34131538235940795,1.1236837211867332,-0.8511803925578629,100.0,32.02235332457268,0.3911841694136623,5,-0.5124998092651367,-0.7349996566772461,-1.0637495517730713,-0.35249948501586914,-0.2950000762939453,1,-0.006557299881033485,8.000317904375311,16.59000015258789,4.5999694827323125,16.670000076293945,-1.29164746085992,16.620000839233402,-0.006557299881033485
8887,2008-05-07,16.600000381469727,16.854999542236328,16.334999084472653,16.610000610351562,1128000.0,-0.010432145516548141,1.0800097656622674,-0.03921671291690664,62.155398654817844,66.27598530750096,-0.3307312816404604,-0.6160636420303156,-0.7522388554258015,0.12679200693289516,12.620333143918906,0.5200004577636754,0.2295854855029269,0.5125002861022949,-0.2901894234461828,1.3151899956507727,0.11115543132805783,0.9138451408765338,-0.5740395083903742,50.96174302167806,-12.792781117002946,0.4013448547742387,5,-0.22500038146972656,-0.5200004577636719,-0.7862503528594971,-0.17750024795532227,-0.15500068664550426,2,0.02469878542110071,2.215695660954575,16.774999618530273,8.000317904375311,16.59000015258789,4.5999694827323125,16.670000076293945,0.02469878542110071
8888,2008-05-08,16.430000305175778,16.639999389648438,16.110000610351562,16.569999694824222,974200.0,-0.010240968216104207,2.785722070844687,13.999618539005096,56.47057925953575,66.7191298765628,-0.08326533515111834,-0.3942107045441361,-0.6056877287039093,0.2701861215032757,13.51434464099341,0.529998779296875,0.2899595104518262,0.29675021171569327,-0.4721403544131775,1.0656407778445658,-0.08769507134874388,0.6811954947801286,0.4249992370605504,42.9530407533137,-17.71683796458138,0.38444528306443604,5,-0.02500057220458629,-0.350000381469723,-0.5800004005432093,-0.09000062942504528,0.029998779296875,3,0.018867891672815773,1.0800097656622674,16.600000381469727,2.215695660954575,16.774999618530273,8.000317904375311,16.59000015258789,0.018867891672815773
8889,2008-05-09,16.120000839233402,16.354999542236328,16.004999160766598,16.319999694824222,592400.0,-0.018867891672815107,1.5926093375814223,1.4285694822887558,53.811684698820606,66.2578202241735,0.2612633041066843,-0.028991241848160598,-0.32773618903304147,0.5519859103978497,13.940796510521505,0.4250011444091797,0.31132235880939163,-0.049249315261835847,-0.736695318286074,0.6381966877624023,-0.3929723167739567,0.29447368625028325,0.7349987030029261,13.529603159466271,-46.072616680549224,0.3437230015121193,5,0.2849988937377894,-0.0400009155273473,-0.21875095367431996,0.05249929428100231,0.514999389648434,4,0.04590569060747973,2.785722070844687,16.430000305175778,1.0800097656622674,16.600000381469727,2.215695660954575,16.774999618530273,0.04590569060747973
8890,2008-05-12,16.260000228881836,16.260000228881836,15.925000190734865,16.139999389648438,635200.0,0.008684825208426616,4.583294921719751,-0.6000076294381872,60.496625755513044,66.5224250055371,0.17405654380376134,-0.12167289311652496,-0.47657333734260376,0.387827406386819,14.568058096288455,0.3350000381469709,0.3511378527001945,0.05675005912780762,-0.5728135749395804,0.6863136931951974,-0.2580317579058864,0.37153187616150163,0.5609992980957017,36.02153459635438,-28.158371420987187,0.3147818170336946,5,0.12999963760375977,-0.18000030517578125,-0.3437502384185791,-0.08750009536743164,0.3050003051757777,0,0.02829022619911048,1.5926093375814223,16.120000839233402,2.785722070844687,16.430000305175778,1.0800097656622674,16.600000381469727,0.02829022619911048
8891,2008-05-13,16.21500015258789,16.260000228881836,16.0,16.25,652400.0,-0.002767532328444511,8.454501317797199,-0.2916633553206707,56.19048613810669,64.97185865283953,0.28071400538527413,-0.04055400202512871,-0.43724756237953954,0.4040099646468036,15.513347280066075,0.26000022888183594,0.37697668579571086,-0.01250004768371582,-0.6013570816087714,0.576356986241338,-0.30692856464624185,0.281928469278812,0.5522394142150873,31.182813341195036,-34.585991200598194,0.29442851696252725,5,0.17499971389770508,-0.13500022888183594,-0.44875025749206543,-0.04250001907348633,0.3299999237060547,1,0.02343503898801713,4.583294921719751,16.260000228881836,1.5926093375814223,16.120000839233402,2.785722070844687,16.430000305175778,0.02343503898801713
8892,2008-05-14,16.184999465942386,16.295000076293945,16.084999084472653,16.28499984741211,553800.0,-0.0018501810893116755,2.499992052769669,2.8571662125339583,57.42091113748103,62.74335252876485,0.3191991274035466,0.00838485881083173,-0.4159658106946065,0.40448662210907216,15.855503239482497,0.21000099182129262,0.3950256282015516,-0.054250717163082385,-0.629002559978229,0.5205011256520642,-0.34162663857065567,0.2331252042444909,0.5317057382965054,36.36357573583092,-32.81405817060943,0.2873759214075731,5,0.20500040054320934,-0.10499954223633168,-0.5124998092651403,-0.012499332427982068,0.060001373291015625,2,0.018226758481809213,8.454501317797199,16.21500015258789,4.583294921719751,16.260000228881836,1.5926093375814223,16.120000839233402,0.018226758481809213
8893,2008-05-15,16.135000228881836,16.149999618530273,15.925000190734865,16.149999618530273,491800.0,-0.003089233160974869,29.001144455747475,0.14999332430525625,51.570668341673425,60.02047868084915,0.3276186747818173,0.0631995822775302,-0.37222246524128444,0.4271655919310433,15.565253435656345,0.2599992752075213,0.41671865040326495,-0.10524997711181783,-0.6791605461679815,0.46866059194434584,-0.39220526163990144,0.181705307416264,0.5342026745468154,48.837291826998566,-16.241007552318862,0.2869552845280821,5,0.25499963760375977,-0.05500030517578125,-0.4550004005432129,0.03749990463256836,0.2999992370605504,3,0.019212857858377008,2.499992052769669,16.184999465942386,8.454501317797199,16.21500015258789,4.583294921719751,16.260000228881836,0.019212857858377008
8894,2008-05-16,16.235000610351562,16.254999160766598,16.0,16.149999618530273,728800.0,0.006197730402923929,3.0800488288702446,-5.6669633774160735,54.936704948873285,58.20376601998957,0.17815997494627922,-0.032148369176763225,-0.46986980769134234,0.2981531862233169,14.913492969342549,0.254999160766598,0.38460661654669437,-0.009249591827391157,-0.5817718873011231,0.5632727036463407,-0.2955107395642571,0.2770115559094748,0.38955013031546315,83.78392310805125,18.555577836341072,0.2862611477368662,5,0.1549992561340332,-0.1550006866455078,-0.5962505340576172,-0.0625004768371582,-0.030000686645507812,4,0.013858852212030648,29.001144455747475,16.135000228881836,2.499992052769669,16.184999465942386,8.454501317797199,16.21500015258789,0.013858852212030648
8895,2008-05-19,16.375,16.399999618530273,16.204999923706055,16.239999771118164,509800.0,0.00862330670681799,1.1081108946006413,1.5882194547290474,58.75300396381433,56.86734032207067,0.004979180566614616,-0.1461694613136828,-0.6037453872696332,0.12950165101599254,15.188006721036906,0.19499969482421875,0.3084249630265887,0.10949978828430318,-0.44839935505576634,0.6673989316243727,-0.16944978338573335,0.38844935995433794,0.20757770767109562,94.7369160745513,27.71197633203373,0.2789495716700352,5,0.014999866485595703,-0.26000022888183594,-0.7475001811981201,-0.2024998664855957,-0.07999992370605469,0,0.0158778765729366,3.0800488288702446,16.235000610351562,29.001144455747475,16.135000228881836,2.499992052769669,16.184999465942386,0.0158778765729366
8896,2008-05-20,16.344999313354492,16.469999313354492,16.149999618530273,16.325000762939453,644200.0,-0.001832103001252361,1.3703808359883298,0.148137159326919,50.0,55.51674047153535,-0.03624133372453997,-0.07678851173538703,-0.5660701459574327,0.13198157829585,15.7977496335641,0.31999969482421875,0.23110193670270007,0.05199913978576731,-0.4606347562235804,0.564633035795115,-0.20431780821890655,0.3083160877904412,0.19812374330042815,77.06418325975149,11.51800259939479,0.25631694800467375,5,-0.0624995231628418,-0.1574993133544922,-0.7199995517730713,-0.1724991798400879,-0.439999580383299,1,0.013459848880101877,1.1081108946006413,16.375,3.0800488288702446,16.235000610351562,29.001144455747475,16.135000228881836,0.013459848880101877
8897,2008-05-21,16.389999389648438,16.520000457763672,16.295000076293945,16.34000015258789,542600.0,0.0027531402988301146,-2.214305177111717,2.500143061516452,42.58058561856637,53.97340784476098,-0.1275790201768956,-0.09225872886252873,-0.6094844947350424,0.0593631973565536,16.493111147928,0.22500038146972656,0.17065799134228854,0.07524924278259348,-0.41335190358453744,0.5638503891497226,-0.16905133040097198,0.31954981596615895,-0.46499919891357244,78.15109079456255,15.264604365138034,0.24430057318356474,5,-0.16749906539916992,-0.10749959945678711,-0.792499303817749,-0.2174992561340332,-0.7249994277954102,2,0.009457028213399665,1.3703808359883298,16.344999313354492,1.1081108946006413,16.375,3.0800488288702446,16.235000610351562,0.009457028213399665
8898,2008-05-22,16.549999237060547,16.594999313354492,16.305000305175778,16.370000839233402,659200.0,0.009762041084221185,1.1481523343953581,3.600022888532774,46.38551240525002,53.1482775899198,-0.30035218596333735,-0.21027098892650997,-0.7555293899502722,-0.1284831479297317,17.44434722151863,0.2899990081787145,0.09773902497443743,0.2017491340637214,-0.25197515820544325,0.6554734263328879,-0.02511301207086092,0.42861128019830375,-0.6130990409851051,92.43695323945107,31.964243818582098,0.2268621461345829,5,-0.28999948501586914,-0.2674994468688965,-0.9524991512298584,-0.3774991035461426,-0.6949996948242188,3,-0.01842890706267586,-2.214305177111717,16.389999389648438,1.3703808359883298,16.344999313354492,1.1081108946006413,16.375,-0.01842890706267586
8899,2008-05-23,16.579999923706055,16.719999313354492,16.325000762939453,16.469999313354492,1425400.0,0.0018127303944719397,1.0256367620016433,0.6111199415074667,49.68943363546866,51.947478465470425,-0.2885881286890033,-0.21133376740881005,-0.7715835660941686,-0.1850813900433721,18.372097486110775,0.39499855041503906,0.05543065628430455,0.20649986267089915,-0.23933555741504264,0.6523352827568409,-0.016417847372071748,0.42941757271387004,-0.6167757629394508,75.43869042042002,17.015016916827527,0.22291771004297045,5,-0.25750017166137695,-0.2975001335144043,-0.9550001621246338,-0.4074997901916504,-0.689999580383299,4,-0.008745504127315895,1.1481523343953581,16.549999237060547,-2.214305177111717,16.389999389648438,1.3703808359883298,16.344999313354492,-0.008745504127315895
8900,2008-05-27,16.84000015258789,16.84000015258789,16.645000457763672,16.645000457763672,605400.0,0.01568155790580472,1.0,1.7727146622277707,51.928799841525894,51.47395776585033,-0.5114474281260755,-0.43039356180445054,-1.0017557119675153,-0.4654076490076484,19.145216426820316,0.26000022888183594,0.04350259291681979,0.42650012969970774,-0.036568472689697984,0.8895687320891135,0.19496582850500488,0.6580344308944106,-0.8313694826660125,100.0,44.90072796295986,0.2315343011947032,5,-0.45749998092651367,-0.5575003623962402,-1.122499704360962,-0.6675000190734863,-0.9499998092651349,1,-0.037707851729695596,1.0256367620016433,16.579999923706055,1.1481523343953581,16.549999237060547,-2.214305177111717,16.389999389648438,-0.037707851729695596
8901,2008-05-28,16.774999618530273,16.854999542236328,16.635000228881836,16.84000015258789,869600.0,-0.0038598891608458974,3.6315979681570862,-0.33333659376344926,55.55552864412406,51.26669304436623,-0.4008062867252349,-0.32163292281581235,-0.9028764828980371,-0.4196409305322746,20.052772358411335,0.2199993133544922,0.06126101798626493,0.3232496261596687,-0.12564684310053664,0.772146095419874,0.09880139152956602,0.5476978607897713,-0.6998593899951153,85.71428571428571,28.848589306432686,0.22444823463010186,5,-0.38499975204467773,-0.49249982833862305,-1.0574991703033447,-0.6024994850158691,-1.0699996948242188,2,-0.02861398230412493,1.0,16.84000015258789,1.0256367620016433,16.579999923706055,1.1481523343953581,16.549999237060547,-0.02861398230412493
8902,2008-05-29,16.754999160766598,16.915000915527347,16.625,16.709999084472653,720000.0,-0.0011922776881366781,-1.6977049529370194,-0.69230317791015,61.40345945917011,52.35922539075474,-0.3256991988896125,-0.283896934950004,-0.852077392141279,-0.41703028679950904,20.13625515966797,0.2900009155273473,0.05202702613465249,0.2827491760253871,-0.18276074188838365,0.7482590939391578,0.04999421706850171,0.5155041349822724,-0.6018730008613211,73.77023038246907,14.519065634100983,0.23275495895688467,5,-0.29749870300292613,-0.42249870300292613,-1.0374987125396693,-0.5824990272521937,-1.004999160766598,3,-0.05073109342707449,3.6315979681570862,16.774999618530273,1.0,16.84000015258789,1.0256367620016433,16.579999923706055,-0.05073109342707449
8903,2008-05-30,16.774999618530273,16.790000915527347,16.674999237060547,16.75,989000.0,0.0011937009110993824,3.181710996289078,0.5555461365659305,78.85451746691109,55.01676011498116,-0.27420409485116437,-0.30745316707069037,-0.8360597127685097,-0.4536026036820324,19.711909249219833,0.11500167846680043,0.06123622906823911,0.29499969482422017,-0.18577782066248716,0.7757772103109293,0.054610937080866506,0.5353884525675738,-0.5304484879503484,76.2709727475507,10.77217642362271,0.2403887577433545,5,-0.24249935150146484,-0.44249916076660156,-1.0574991703033447,-0.6024994850158691,-1.1549997329711914,4,-0.06616987671648589,-1.6977049529370194,16.754999160766598,3.6315979681570862,16.774999618530273,1.0,16.84000015258789,-0.06616987671648589
8904,2008-06-02,16.614999771118164,16.735000610351562,16.479999542236328,16.725000381469727,400800.0,-0.009537994101375014,2.923061122685525,-4.4000915541313805,65.36791103683561,55.751749789761305,-0.06105315131897626,-0.15998772873153655,-0.642609033372203,-0.3072016379587943,18.823340088613644,0.2950000762939453,0.06857911682701712,0.13774986267089773,-0.33906456471543933,0.6145642900572348,-0.1006573510222708,0.37615707636406626,-0.2899946663445476,31.034437399699833,-36.615319436951516,0.23840721369316908,6,-0.08249950408935547,-0.20999908447265625,-0.8799993991851807,-0.44249963760375977,-0.744999885559082,0,-0.04574181398443011,3.181710996289078,16.774999618530273,-1.6977049529370194,16.754999160766598,3.6315979681570862,16.774999618530273,-0.04574181398443011
8905,2008-06-03,16.575000762939453,16.694999694824222,16.5,16.625,426600.0,-0.0024074034745544814,1.0526432027626245,0.4545359966708281,65.6521796819541,57.49088086553399,0.011509842988363772,-0.12771823392750292,-0.5728028483295837,-0.28396640112742233,18.528668084727975,0.1949996948242223,0.09702398094582776,0.0985008239746108,-0.377613570548732,0.5746152184979536,-0.1395563732870606,0.3365580212362822,-0.1791961608753887,21.839292134732748,-48.340353793022814,0.23805719726167066,6,0.029999732971191406,-0.15500020980834606,-0.8037502765655518,-0.40250062942504883,-0.5050010681152308,1,-0.04132732356479352,2.923061122685525,16.614999771118164,3.181710996289078,16.774999618530273,-1.6977049529370194,16.754999160766598,-0.04132732356479352
8906,2008-06-04,16.665000915527347,16.764999389648438,16.504999160766598,16.549999237060547,554200.0,0.005429873209365388,-1.536564942314796,-2.300068665598606,69.83475438571578,60.5191218396617,-0.03165315178121375,-0.23861569722792453,-0.6356875509832953,-0.3949278026330987,17.945667295538815,0.2600002288818395,0.11528511849129686,0.19400091171264933,-0.269981603367345,0.6579834267926437,-0.03799034582734606,0.4259921692526447,-0.20689275584769007,42.528917067866786,-30.609311887773146,0.23199125753999633,6,-0.0550003051757848,-0.24500036239624023,-0.7950005531311071,-0.492500782012943,-0.620000839233402,2,-0.046504682245921636,1.0526432027626245,16.575000762939453,2.923061122685525,16.614999771118164,3.181710996289078,16.774999618530273,-0.046504682245921636
8907,2008-06-05,17.010000228881836,17.010000228881836,16.635000228881836,16.829999923706055,675200.0,0.020702027866859707,3.1666596024244478,1.565197200384733,79.06974681073778,64.15070344027144,-0.31229800618413606,-0.5811181676299348,-0.9444901411244757,-0.7600530338636702,17.401613066945043,0.375,0.12384621546117103,0.5185002326965318,-0.00223893412980658,1.0392393995228701,0.2581306492833626,0.778869816109701,-0.5100002288818359,100.0,22.805213727189326,0.26036958341316946,6,-0.3424997329711914,-0.5425000190734863,-1.124999761581421,-0.8375000953674316,-1.1000003814697266,3,-0.07671959362822223,-1.536564942314796,16.665000915527347,1.0526432027626245,16.575000762939453,2.923061122685525,16.614999771118164,-0.07671959362822223
8908,2008-06-06,16.739999771118164,16.989999771118164,16.674999237060547,16.854999542236328,821800.0,-0.015873042570877183,-1.571424122817261,-0.6388865341414827,65.07459151452481,65.86016542683325,-0.013982013383401437,-0.3021963024299765,-0.6411676401756523,-0.5131504040956649,17.73099399797943,0.33500099182128906,0.15388836450954102,0.2329998016357422,-0.2983775589880011,0.7643771622594837,-0.03268887867612946,0.49868848194761384,-0.23500061035156605,49.05658340320938,-26.17679149994779,0.2656886803118709,6,0.005000114440917969,-0.27249956130981445,-0.7712500095367432,-0.5674996376037598,-0.8400001525878906,4,-0.05913977208208987,3.1666596024244478,17.010000228881836,-1.536564942314796,16.665000915527347,1.0526432027626245,16.575000762939453,-0.05913977208208987
8909,2008-06-09,16.860000610351562,16.860000610351562,16.665000915527347,16.665000915527347,466200.0,0.007168509012792201,-1.0000000000000364,-1.6956528950292429,64.65256344949503,67.27391693882981,-0.10067491032052445,-0.38358214411056224,-0.7275380831403844,-0.6524326793971653,18.44851913607315,0.1949996948242152,0.20160631198976375,0.3160006523132317,-0.20486505714994152,0.8368663617764049,0.055567797581645095,0.5764335070448183,-0.28430130004883125,70.58832329170828,-2.0880145160092525,0.26043285473158617,6,-0.11500072479248047,-0.3925004005432129,-0.7812509536743164,-0.6875004768371582,-1.2300004959106445,0,-0.0735468967914008,-1.571424122817261,16.739999771118164,3.1666596024244478,17.010000228881836,-1.536564942314796,16.665000915527347,-0.0735468967914008
8910,2008-06-10,16.719999313354492,16.825000762939453,16.635000228881836,16.709999084472653,579200.0,-0.008303753969683303,-1.3750372533826072,0.05128330529365349,60.623210175389254,67.83699266452595,0.02292497053167253,-0.21855745048782893,-0.5630605048286057,-0.5330419879562776,19.435080101284644,0.22500038146972656,0.23051890341547576,0.1529994010925293,-0.35554240149998506,0.6615412036850437,-0.10127150020372966,0.40727030238878825,0.29000091552734375,42.57419759334698,-28.326546751660217,0.2542709012962574,6,0.025000572204589844,-0.2524991035461426,-0.6137490272521973,-0.5474991798400879,-1.2249994277954102,1,-0.05083728843915103,-1.0000000000000364,16.860000610351562,-1.571424122817261,16.739999771118164,3.1666596024244478,17.010000228881836,-0.05083728843915103
8911,2008-06-11,16.594999313354492,16.834999084472653,16.575000762939453,16.635000228881836,705400.0,-0.007476076862046321,-5.5001192122453935,-3.999999999998579,55.55554406898282,67.18722428783848,0.1337746176608583,-0.06706779402281526,-0.42404227572034614,-0.4240800500073192,20.353087322344297,0.2599983215331996,0.24930853378571882,0.00899944305420064,-0.4718069631593593,0.4898058492677606,-0.23140376005257934,0.24940264616098062,0.40750091552734347,4.597373555784535,-62.685212154709454,0.2404032031067808,6,0.15000057220458984,-0.12749910354614258,-0.47874903678894043,-0.4224991798400879,-0.939999580383299,2,-0.03163601327225041,-1.3750372533826072,16.719999313354492,-1.0000000000000364,16.860000610351562,-1.571424122817261,16.739999771118164,-0.03163601327225041
8912,2008-06-12,16.479999542236328,16.709999084472653,16.454999923706055,16.649999618530273,485600.0,-0.006929784626482083,-1.3181814241002598,4.249904634751097,48.0555673292926,63.76511871699197,0.22983278092980086,0.07501170194823104,-0.3002624907970102,-0.3213992456231587,20.978419574512188,0.254999160766598,0.24114714403995663,-0.12075033187866069,-0.5665881107836199,0.32508744702629855,-0.3436692213311403,0.10216855757381893,0.5054007080078122,4.672827226250829,-56.972994910349485,0.2229188894524796,6,0.2525005340576172,-0.012499332427978516,-0.3287496566772461,-0.30749940872192383,-0.6999998092651349,3,-0.0263955993947409,-5.5001192122453935,16.594999313354492,-1.3750372533826072,16.719999313354492,-1.0000000000000364,16.860000610351562,-0.0263955993947409
8913,2008-06-13,16.444999694824222,16.600000381469727,16.239999771118164,16.530000686645508,851000.0,-0.0021237772077847827,2.2,0.5000056098463815,46.260386055343794,61.64206038571511,0.2381426345527764,0.14169130525699103,-0.24945476145471446,-0.28890780884036715,21.885048497966263,0.3600006103515625,0.22860595827200925,-0.17125015258788778,-0.5677331639953316,0.22523285881955601,-0.3694916582916079,0.02699135311583234,0.5085765358276326,33.06445906743141,-25.728063334685245,0.19824150570372162,6,0.1800003051757777,0.022500514984127307,-0.21749973297119496,-0.272499561309818,-0.6250000000000018,4,-0.032532676031638674,-1.3181814241002598,16.479999542236328,-5.5001192122453935,16.594999313354492,-1.3750372533826072,16.719999313354492,-0.032532676031638674
8914,2008-06-16,16.459999084472653,16.489999771118164,16.180000305175778,16.370000839233402,856800.0,0.0009120942491200879,3.133336724184018,-1.0587905306854761,37.82048930785299,58.54965034414832,0.2222121712307512,0.1522167447933498,-0.2487908238528327,-0.3058748288537352,22.399142292001915,0.30999946594238637,0.20694472275620868,-0.16750068664551065,-0.5297237355741444,0.19472236228312312,-0.34861221110982754,0.013610837818806232,0.4364910294165085,42.74798490425383,-10.384607133251293,0.18111152446431603,6,0.1350011825561559,0.007501125335696912,-0.21749925613402965,-0.2874989509582484,-0.6449995040893519,0,-0.03402184064947178,2.2,16.444999694824222,-1.3181814241002598,16.479999542236328,-5.5001192122453935,16.594999313354492,-0.03402184064947178
8915,2008-06-17,16.635000228881836,16.684999465942386,16.510000228881836,16.514999389648438,546200.0,0.010631904868954045,-1.692313335387469,1.333368655293101,45.8084064863482,55.880056133107466,0.0632705638952693,-0.0024317867686747263,-0.4110914242986219,-0.4753792653135953,22.76076204937546,0.22500038146973367,0.16544180525529484,-0.005499553680419211,-0.34767415302778204,0.3366750456669436,-0.17658685335409885,0.16558774599326043,0.18984090413598764,69.46576666822027,19.609583817883717,0.17108729967368136,6,-0.039999961853027344,-0.16750001907348633,-0.3925004005432129,-0.46250009536743164,-0.6550006866455078,1,-0.060414794145660866,3.133336724184018,16.459999084472653,2.2,16.444999694824222,-1.3181814241002598,16.479999542236328,-0.060414794145660866
8916,2008-06-18,16.565000534057614,16.635000228881836,16.375,16.520000457763672,490200.0,-0.004207976787561907,1.810821399482437,0.37499801319237286,44.47678802718191,52.03639404604571,0.13141293070338023,0.08948275558347518,-0.3213667992422238,-0.39648182921796504,22.723233453653474,0.26000022888183594,0.15136232243486347,-0.0864993095397999,-0.40176227428017697,0.22876365520057718,-0.24413079190998843,0.07113217283038864,0.19535651617600536,72.64171992860022,24.744297993977696,0.15763148237018865,6,0.01999950408935902,-0.09750032424926403,-0.33000063896178844,-0.39250040054320934,-0.6300001144409144,2,-0.06459406060981476,-1.692313335387469,16.635000228881836,3.133336724184018,16.459999084472653,2.2,16.444999694824222,-0.06459406060981476
8917,2008-06-19,16.545000076293945,16.620000839233402,16.450000762939453,16.510000228881836,376600.0,-0.0012073925215122516,-1.1935666469777975,0.7777730682830267,43.31397154060429,49.618547382276766,0.08774370299188661,0.12826719894349026,-0.280338810661803,-0.37311825558778366,22.53277530394515,0.17000007629394887,0.13922551500612457,-0.11424980163574361,-0.40942662743678326,0.18092702416529605,-0.2618382145362652,0.033338611264777995,0.15732129943388884,72.27730251354943,26.813575709963658,0.14758841290052,6,-0.024999618530273438,-0.0774998664855957,-0.3100001811981201,-0.6600003242492676,-0.5400009155273473,3,-0.05379270711506157,1.810821399482437,16.565000534057614,-1.692313335387469,16.635000228881836,3.133336724184018,16.459999084472653,-0.05379270711506157
8918,2008-06-20,16.245000839233402,16.53499984741211,16.190000534057614,16.440000534057614,1141200.0,-0.0181323200771929,-1.262288315781545,-5.57144414168917,40.053795417442636,46.885350934270946,0.3465909798868836,0.42609105479494147,0.04359948019072135,-0.07362180930462969,22.308961565722004,0.3549995422363317,0.10446838307267114,-0.39899911880492667,-0.7450687239801042,-0.05292951362974918,-0.5720339213925172,-0.22596431621733615,0.4050884294392283,12.871414273035803,-32.99576832392935,0.17303480258758958,6,0.2624988555908132,0.22249937057494762,-0.010000944137576795,-0.36000108718872426,-0.15500068664551137,4,-0.02862425867896423,-1.1935666469777975,16.545000076293945,1.810821399482437,16.565000534057614,-1.692313335387469,16.635000228881836,-0.02862425867896423
8919,2008-06-23,16.434999465942386,16.639999389648438,16.204999923706055,16.290000915527347,532400.0,0.011695821292302844,-1.7618966884850211,-0.7435834735318554,46.51738106828599,45.31803658903724,0.1005387442076291,0.23681394822094148,-0.11605133636097875,-0.2643807219548542,21.555027490930627,0.4349994659423828,0.019571121379211576,-0.2017504692077594,-0.5593488207547139,0.1558478823391951,-0.38054964498123667,-0.02295129343428215,-0.25499916076660867,49.49484051448504,0.5639896615126929,0.1787991757734766,6,0.07250022888182883,0.0700006484985316,-0.19999957084656117,-0.5499997138977086,0.09500122070312145,0,-0.03742012723472288,-1.262288315781545,16.245000839233402,-1.1935666469777975,16.545000076293945,1.810821399482437,16.565000534057614,-0.03742012723472288
8920,2008-06-24,16.204999923706055,16.475000381469727,16.200000762939453,16.385000228881836,397600.0,-0.013994496483735852,-1.8947537494729656,-1.2413938253903527,39.30230061771479,43.51212065000746,0.27915979688637904,0.4393261492431719,0.1364462717248145,-0.03712529046290669,20.44028816933765,0.27499961853027344,-0.033046221740875126,-0.3999999999999986,-0.7926562489795153,-0.007343751020481903,-0.5963281244897587,-0.20367187551023846,-0.01579963684082486,3.3332061764351986,-44.49040251069002,0.1963281244897587,6,0.2399997711181605,0.375,0.029999971389770508,-0.32000017166137695,0.1550006866455078,1,-0.024066667396414387,-1.7618966884850211,16.434999465942386,-1.262288315781545,16.245000839233402,-1.1935666469777975,16.545000076293945,-0.024066667396414387
8921,2008-06-25,16.295000076293945,16.40999984741211,16.200000762939453,16.28499984741211,631400.0,0.005553850849220332,-1.3333439298089456,-0.05555673292925868,31.134565174942523,41.632009299524114,0.15883246955405284,0.32835686199124936,0.06561818013655696,-0.13200866021027835,19.224838922960547,0.20999908447265625,-0.09598137633629378,-0.2859998703002944,-0.6933093861221664,0.12130964552157764,-0.4896546282112304,-0.08234511238935838,-0.09678380737305048,23.33329094770097,-17.151323028675368,0.20365475791093562,6,0.13749980926513672,0.2849998474121094,-0.04250025749206543,-0.4100003242492676,-0.3150005340576172,2,-0.019331115838157165,-1.8947537494729656,16.204999923706055,-1.7618966884850211,16.434999465942386,-1.262288315781545,16.245000839233402,-0.019331115838157165
8922,2008-06-26,15.904999732971193,16.245000839233402,15.904999732971193,16.174999237060547,515800.0,-0.023933742957763293,-1.518531338855282,-26.9993324432575,29.280399606035502,39.745344138489855,0.5125965845350162,0.6866154478675401,0.46356168151124244,0.24632027544620705,18.162838421836604,0.39000034332275213,-0.15642566354371468,-0.6335002422332732,-1.1316242088158024,-0.13537627565074395,-0.8825622255245396,-0.3844382589420068,0.7349996566772443,0.0,-37.77273102040776,0.2490619832912654,6,0.3899998664855975,0.5525002479553205,0.330000162124632,-0.019999980926515448,0.17000102996825994,3,0.0018862425117376347,-1.3333439298089456,16.295000076293945,-1.8947537494729656,16.204999923706055,-1.7618966884850211,16.434999465942386,0.0018862425117376347
8923,2008-06-27,15.664999961853027,15.960000038146973,15.664999961853027,15.895000457763672,628800.0,-0.015089580329928909,-1.5652125237899766,0.8518552531656803,22.014026834215528,37.98907053030792,0.7043921738100742,0.8845440732636547,0.7035603073328147,0.48151730848970686,17.2963233222707,0.2950000762939453,-0.2080378148735207,-0.8180000305175774,-1.4376893905646853,-0.19831067047046957,-1.1278447105411296,-0.5081553504940253,0.9602994346618665,0.0,-32.23289827493825,0.30984468002355375,6,0.5099997520446777,0.6725001335144043,0.5875000953674316,0.2199997901916504,0.644999504089359,4,0.02170438555643317,-1.518531338855282,15.904999732971193,-1.3333439298089456,16.295000076293945,-1.8947537494729656,16.204999923706055,0.02170438555643317
8924,2008-06-30,15.854999542236328,15.880000114440918,15.510000228881836,15.6850004196167,554400.0,0.012128923130927616,2.363631240598733,-0.7391250264333072,30.20593277745182,36.255462340430554,0.46885331198431146,0.6689871472862308,0.5144778234048815,0.28593485152870457,17.530326467421208,0.36999988555908203,-0.23348957870894438,-0.5900004386901863,-1.2662363669101104,0.08623548952973792,-0.9281184028001483,-0.25188247458022417,0.7318878768920918,35.75121852875254,4.627050427210982,0.3381179641099621,6,0.2200002670288086,0.4050006866455078,0.41625022888183594,0.03000020980834961,0.38500022888183594,0,0.014821861692618787,-1.5652125237899766,15.664999961853027,-1.518531338855282,15.904999732971193,-1.3333439298089456,16.295000076293945,0.014821861692618787
8925,2008-07-01,15.890000343322756,15.96500015258789,15.609999656677244,15.68000030517578,484400.0,0.0022075561082917083,-1.0285665239793575,1.2353007175034008,33.17423575120689,34.999623198655556,0.35432149277864333,0.6113824697127495,0.4874285417928892,0.2451786730661194,17.634413308338992,0.3550004959106463,-0.2543005012731605,-0.5207496166229237,-1.2374400380956363,0.19594080484978704,-0.87909482735928,-0.16240440588656746,0.632273844390868,42.22225283400358,7.422783830431889,0.3583452107363556,7,0.18499946594238104,0.36999988555908025,0.4124994277954084,-0.005000591278077948,0.11499881744384233,1,0.04027692444900999,2.363631240598733,15.854999542236328,-1.5652125237899766,15.664999961853027,-1.518531338855282,15.904999732971193,0.04027692444900999
8926,2008-07-02,15.890000343322756,16.09000015258789,15.829999923706055,15.864999771118164,715800.0,0.0,-4.473673643527581,0.11905032220562767,35.10101970976491,34.08707299522896,0.2777073505273524,0.5800856920619584,0.5005408735356465,0.23880601819321434,17.307337984590838,0.26000022888183594,-0.26367147746442754,-0.4819995880126928,-1.224161413400461,0.2601622373750736,-0.8530805007065769,-0.11091867531880872,0.5715374068609602,51.70065290954763,12.549616804562497,0.3710809126938836,7,0.18499946594238104,0.36999988555908025,0.442499637603758,-0.005000591278077948,0.5449991226196307,2,0.0295783673300114,-1.0285665239793575,15.890000343322756,2.363631240598733,15.854999542236328,-1.5652125237899766,15.664999961853027,0.0295783673300114
8927,2008-07-03,15.704999923706055,16.094999313354492,15.65999984741211,15.93000030517578,316200.0,-0.0116425686355911,-1.7618966884850833,-8.999809269501483,32.62910650979232,33.26210756104559,0.3699246434509753,0.6980977601127876,0.6916161892747859,0.4163731404145672,16.389528903255112,0.4349994659423828,-0.3096625128962671,-0.6017499923706069,-1.3371715574368928,0.13367157269567898,-0.969460774903748,-0.23403920983746396,0.6994455751995474,33.33333333333333,-6.315486300092019,0.3677107825331429,7,0.36999988555908203,0.5550003051757812,0.6312499046325684,0.17999982833862305,0.6949996948242188,3,0.01751032281860576,-4.473673643527581,15.890000343322756,-1.0285665239793575,15.890000343322756,2.363631240598733,15.854999542236328,0.01751032281860576
8928,2008-07-07,15.75,15.920000076293945,15.69499969482422,15.779999732971193,833800.0,0.0028653343847535595,-2.2142832814490925,0.13333192048489853,33.5648348465557,31.822935758631107,0.2763899161594239,0.606207097023951,0.655757003053143,0.36213008208004993,15.422120278701973,0.2250003814697248,-0.351940575154444,-0.5072499275207534,-1.2530837212038541,0.2385838661623474,-0.8801668243623055,-0.134333030679203,0.6007787827041753,41.02566610587269,1.6957998395177611,0.37291689684155077,7,0.24250030517578125,0.5100002288818359,0.6450004577636719,0.16500043869018732,0.504999160766598,0,0.02063496907552076,-1.7618966884850833,15.704999923706055,-4.473673643527581,15.890000343322756,-1.0285665239793575,15.890000343322756,0.02063496907552076
8929,2008-07-08,15.619999885559082,15.744999885559082,15.270000457763672,15.619999885559082,944400.0,-0.008253975520058243,2.7999954223632812,-0.0,26.004706599565267,30.34542531217005,0.31136836031777726,0.6730541461906654,0.787289444709657,0.4833148042572333,14.820628563895772,0.4799995422363281,-0.3992646051278612,-0.5752500057220473,-1.3162553494774016,0.16575533803330877,-0.9457526775997245,-0.20474733384437016,0.6803321839157519,42.42423191541995,6.621059998781519,0.370502671877678,7,0.2200002670288086,0.5200004577636719,0.8125004768371582,0.2950005531311053,0.759999275207516,1,0.04417410918301079,-2.2142832814490925,15.75,-1.7618966884850833,15.704999923706055,-4.473673643527581,15.890000343322756,0.04417410918301079
8930,2008-07-09,15.869999885559082,15.880000114440918,15.494999885559082,15.604999542236328,688600.0,0.016005121756186957,1.7017483979989627,100.0,34.858367882397644,30.759181168553948,0.009891462285134267,0.3753538444880178,0.5428867093546401,0.22929659360581667,14.148778491515213,0.38500022888183594,-0.4138352565992456,-0.28275003433227397,-0.9939348169524109,0.428434748287863,-0.6383424256423424,0.07284235697779451,0.3479056549788595,72.72730425374014,39.86617037633593,0.35559239131006853,7,-0.1124992370605451,0.2700004577636719,0.5987505912780762,0.04500055313110529,0.38000011444091797,2,0.023314422698626824,2.7999954223632812,15.619999885559082,-2.2142832814490925,15.75,-1.7618966884850833,15.704999923706055,0.023314422698626824
8931,2008-07-10,16.069999694824222,16.174999237060547,15.795000076293945,15.885000228881836,869200.0,0.012602382527244327,-1.082188487967999,0.6981102877933578,40.404026781503354,31.995139743605932,-0.2518676499413566,0.14124755979141668,0.3518907432327403,0.025283073617384133,13.378002434394014,0.37999916076660156,-0.4557061903825499,-0.05650024414062216,-0.7370503111571445,0.6240498228759002,-0.39677527764888154,0.283774789367639,-0.7999992370605504,88.39782498735497,58.02244636066092,0.34027503350826105,7,-0.3474998474121129,0.0700006484985316,0.4425008296966517,-0.15499925613403498,0.5750007629394496,3,-0.004044837292595527,1.7017483979989627,15.869999885559082,2.7999954223632812,15.619999885559082,-2.2142832814490925,15.75,-0.004044837292595527
8932,2008-07-11,16.045000076293945,16.235000610351562,15.8100004196167,15.975000381469727,652000.0,-0.0015556701309912269,-1.125002980235081,0.37837782107986445,45.454525750520354,34.59963962319536,-0.22900261000821942,0.13911991661816359,0.37498967284211915,0.046082861878197434,13.15397068037295,0.4250001907348633,-0.46456631306646656,-0.05974988937378001,-0.7202399628456497,0.6007401840980897,-0.38999492610971487,0.27049514736215485,-0.7568996429443366,80.31082859955173,45.74999785648458,0.3302450367359345,7,-0.2924995422363281,0.0950002670288086,0.4700005054473877,-0.027499675750732422,0.8099994659423828,4,0.024306599426238362,-1.082188487967999,16.069999694824222,1.7017483979989627,15.869999885559082,2.7999954223632812,15.619999885559082,0.024306599426238362
8933,2008-07-14,15.90999984741211,16.149999618530273,15.795000076293945,16.149999618530273,620400.0,-0.00841385031099473,1.9583323399216397,-3.42858310626703,37.762249265959916,35.439230344140704,-0.062127781654158554,0.2445209447350507,0.4976158327670497,0.171744465774875,13.979021895291305,0.3549995422363281,-0.4702578100589374,-0.16800012588500834,-0.8136365544565756,0.4776363026865589,-0.4908183401707902,0.15481808840077527,-0.584023406982423,66.32116978760243,32.25936921775521,0.3228182142857835,7,-0.1574993133544922,0.2200002670288086,0.6575005054473877,0.18500041961669922,1.0550003051757812,0,0.030798226009905783,-1.125002980235081,16.045000076293945,-1.082188487967999,16.069999694824222,1.7017483979989627,15.869999885559082,0.030798226009905783
8934,2008-07-15,15.899999618530273,16.055000305175778,15.78499984741211,15.90999984741211,824000.0,-0.0006285499043208187,-1.2500059604701323,0.041667660078360313,42.07791886094203,36.42852846744461,-0.05036994481707424,0.2217874775800155,0.493258791202976,0.17305148697224126,15.12455867052272,0.2700004577636683,-0.4406859474701914,-0.15000038146972727,-0.7740957225808636,0.474094959641409,-0.4620480520252954,0.16204728908584087,-0.5376622113037115,54.72964003984808,16.087678142093907,0.31204767055556853,7,-0.14749908447265625,0.16500091552734375,0.7062504291534424,0.2175006866455078,1.0,1,0.022327015770654324,1.9583323399216397,15.90999984741211,-1.125002980235081,16.045000076293945,-1.082188487967999,16.069999694824222,0.022327015770654324
8935,2008-07-16,15.630000114440918,15.984999656677244,15.53499984741211,15.914999961853027,519600.0,-0.016981101293530254,1.1176499627505456,28.49933244325768,34.204280161812065,36.32889073989429,0.19989062995522922,0.43493371109872214,0.7480466224327778,0.429426230001269,15.78627143260977,0.44999980926513494,-0.3752883369144566,-0.3697498798370358,-0.956224557328774,0.21672479765470243,-0.6629872185829058,-0.07651254109116579,-0.23275617908935686,13.571451926692498,-25.89132448239146,0.29323733874586944,7,0.12250041961669922,0.4224996566772461,0.9762499332427979,0.49249982833862305,1.2699995040893555,2,0.04798458354665902,-1.2500059604701323,15.899999618530273,1.9583323399216397,15.90999984741211,-1.125002980235081,16.045000076293945,0.04798458354665902
8936,2008-07-17,15.494999885559082,15.795000076293945,15.380000114440918,15.6850004196167,572600.0,-0.00863725066496357,1.0243908112282398,0.6666688974849755,38.91892532783194,37.02775949745425,0.30504656186831625,0.5119078110286672,0.8599888340724107,0.5485211333344715,17.212569228678948,0.41499996185302734,-0.34602292944077995,-0.4512500762939453,-1.015406461854493,0.1129063092666005,-0.7333282690742173,-0.16917188351367152,0.7400007247924805,13.450257826538452,-29.723538975459356,0.28207819278027296,7,0.25750064849853516,0.557499885559082,1.1112501621246338,0.6425004005432129,1.4800004959106445,3,0.04872540303434003,1.1176499627505456,15.630000114440918,-1.2500059604701323,15.899999618530273,1.9583323399216397,15.90999984741211,0.04872540303434003
8937,2008-07-18,15.654999732971193,15.774999618530273,15.399999618530273,15.520000457763672,499000.0,0.010325901813089233,1.000005086275956,-0.710520503940179,49.71750773176441,38.822500929144105,0.15333290690726287,0.29704215916662413,0.6839563868551775,0.37218735979337403,18.715945929953655,0.375,-0.3253473221815977,-0.2467502117156961,-0.7490635959116627,0.25556317248027227,-0.4979069038136803,0.0044064803822880805,0.5629008674621563,35.71425917416728,-12.38699042809563,0.2511566920979841,7,0.097500801086424,0.3350000381469691,0.9512503147125226,0.48250055313110174,1.0950002670288068,4,0.06323862929920243,1.0243908112282398,15.494999885559082,1.1176499627505456,15.630000114440918,-1.2500059604701323,15.899999618530273,0.06323862929920243
8938,2008-07-21,15.779999732971193,15.859999656677244,15.585000038146973,15.675000190734865,542800.0,0.007984669570880731,1.075473599355141,0.7777785626991145,47.80059323546018,41.24426611091021,0.036918234325396426,0.14273748028302613,0.5495261895405594,0.23364986839781032,19.58969012498404,0.27499961853027166,-0.30881908192658614,-0.09850015640258647,-0.5763692491864791,0.3793689363813062,-0.3374347027945337,0.14043438998936075,0.42114285774230886,59.25918600034814,9.1993503832607,0.23893454639194658,7,0.027500629425047052,0.19750022888183594,0.8200004100799543,0.3775005340576154,1.2799997329711932,0,0.06812419692371718,1.000005086275956,15.654999732971193,1.0243908112282398,15.494999885559082,1.1176499627505456,15.630000114440918,0.06812419692371718
8939,2008-07-22,15.81999969482422,15.975000381469727,15.625,15.670000076293945,534400.0,0.0025348518713501633,-1.9166726271368286,1.4285740236149125,47.95319745798396,42.69924717486424,0.03159419307208289,0.05723539660738375,0.5103601415079364,0.17797218661407577,20.78812224682503,0.35000038146972656,-0.2670054261439354,-0.027750205993649857,-0.4276248942197096,0.3721244822324081,-0.22768755010667796,0.17218713811938002,0.36472004636383026,72.7272583970698,20.780607189467787,0.19993734411302924,7,-0.012499332427980292,0.1575002670288086,0.7262504100799543,0.33750057220458807,1.3450012207031268,1,0.0723767686378829,1.075473599355141,15.779999732971193,1.000005086275956,15.654999732971193,1.0243908112282398,15.494999885559082,0.0723767686378829
8940,2008-07-23,15.8149995803833,16.040000915527347,15.550000190734865,15.795000076293945,942200.0,-0.0003160628658264164,1.085099820831779,0.13333036633902415,47.81338903013274,43.52250964693417,0.03125930115420594,0.033222930227527314,0.5116399722216869,0.17812365308446942,22.108323902787554,0.49000072479248225,-0.2283648419947113,-0.013250303268431907,-0.37609400779489377,0.3495934012580282,-0.19467215553166284,0.16817154899479902,0.35362576826980785,65.90892999316499,13.355679737607424,0.1814218522632302,7,-0.007499217987060547,0.16250038146972834,0.7162506580352783,0.3425006866455078,1.5050001144409215,2,0.06860575826336346,-1.9166726271368286,15.81999969482422,1.075473599355141,15.779999732971193,1.000005086275956,15.654999732971193,0.06860575826336346
8941,2008-07-24,15.979999542236328,16.229999542236328,15.739999771118164,15.854999542236328,1409400.0,0.010433130966231108,-1.7605656504873148,6.250154975919126,58.112084603023796,44.928905074990105,-0.16522491742275136,-0.16504818472802896,0.346211045331831,0.011101356804720908,23.227072295767552,0.48999977111816406,-0.1537496175970201,0.16749968528747594,-0.13182405454158186,0.46682342511653374,0.01783781537294793,0.31716155520200395,-0.5999994277954102,69.87951530360166,14.279774642827917,0.14966186991452882,7,-0.17499971389770508,-0.024999618530273438,0.551250696182251,0.17750072479248047,0.8700008392333984,3,0.05757197137974357,1.085099820831779,15.8149995803833,-1.9166726271368286,15.81999969482422,1.075473599355141,15.779999732971193,0.05757197137974357
8942,2008-07-25,15.9350004196167,16.190000534057614,15.885000228881836,16.079999923706055,554800.0,-0.0028159652007931912,-1.4897995725979756,-1.1599960327148438,55.45724356972655,46.89501555318641,-0.15362552177032995,-0.1240461566202331,0.3912166246174493,0.052518575476725005,23.307179612369712,0.3050003051757777,-0.1155492275101544,0.12100052833557129,-0.18056730100749974,0.4225683576786423,-0.029783386335964224,0.2717844430071068,-0.5380003166198737,56.617734712796384,-0.7914266375783114,0.15078391467153565,7,-0.13000059127807617,0.01999950408935547,0.5912497043609619,0.22249984741210938,0.8699998855590785,4,0.06526513551720647,-1.7605656504873148,15.979999542236328,1.085099820831779,15.8149995803833,-1.9166726271368286,15.81999969482422,0.06526513551720647
8943,2008-07-28,16.004999160766598,16.174999237060547,15.869999885559082,15.93000030517578,439000.0,0.004392766821877725,-2.128203372589026,-0.5172352558157767,61.7736970950507,49.08343535697626,-0.2332613933527039,-0.17630630328721253,0.3236497362032651,-0.019094673588945454,22.68476297583952,0.30499935150146484,-0.10383802115996943,0.17399930953979137,-0.13052093739268145,0.4785195564722642,0.02173918607355496,0.3262594330060278,-0.5913390689849827,66.91167705190878,7.2927846381489445,0.15226012346623669,7,-0.19999933242797496,-0.04999923706054332,0.48875117301941273,0.15250110626221058,0.6600017547607493,0,0.04654800864092756,-1.4897995725979756,15.9350004196167,-1.7605656504873148,15.979999542236328,1.085099820831779,15.8149995803833,0.04654800864092756
8944,2008-07-29,16.09000015258789,16.209999084472653,15.949999809265135,16.059999465942386,602600.0,0.005310902610333068,-1.0799942016601125,0.4000152590218588,57.483010629912265,51.669960964542945,-0.32237798075771096,-0.2559200983981924,0.23889465119678022,-0.10148001304062859,21.565062053517465,0.25999927520751775,-0.10610753812211016,0.24725027084350515,-0.0785600276446381,0.5730605693316484,0.08434512159943353,0.41015542008757677,-0.6600132717971814,79.41183482906068,20.564946847288248,0.16290514924407187,7,-0.2850003242492676,-0.13500022888183594,0.39749979972839355,0.06750011444091797,0.8050003051757812,1,0.06028584861128694,-2.128203372589026,16.004999160766598,-1.4897995725979756,15.9350004196167,-1.7605656504873148,15.979999542236328,0.06028584861128694
8945,2008-07-30,16.530000686645508,16.549999237060547,16.114999771118164,16.190000534057614,735400.0,0.02734621068271692,1.2894874214467846,11.333079026004386,63.450328599536725,54.39567243917681,-0.6943009067231607,-0.6803994415525505,-0.20025535060939248,-0.535241900501795,20.711567580763273,0.45999908447265625,-0.0667725982617906,0.6552507877349854,0.20713785410759655,1.1033637213623724,0.43119432092129273,0.8793072545486798,-1.084013552625887,97.5310415307778,40.66973314983682,0.22405646681369393,7,-0.5550012588500977,-0.6200008392333984,-0.023750782012939453,-0.3725004196166992,0.375,2,0.038415015275519826,-1.0799942016601125,16.09000015258789,-2.128203372589026,16.004999160766598,-1.4897995725979756,15.9350004196167,0.038415015275519826
8946,2008-07-31,16.360000610351562,16.700000762939453,16.004999160766598,16.004999160766598,880600.0,-0.010284335706730374,-2.91548599581991,1.0441214419549187,58.49058252806526,55.370458527654684,-0.43437619810648087,-0.4989649250719346,-0.030395461901761678,-0.35905018573680536,20.557345174079455,0.6950016021728551,-0.04220773018776924,0.4617506980895989,-0.03624853472499012,0.9597499309041879,0.2127510816823026,0.7107503144968934,-0.8698529922103049,59.03616949647198,4.928695511563795,0.24899961640729473,7,-0.2350001335144043,-0.375,0.15249919891357422,-0.2025003433227539,0.8949985504150355,3,0.05867964845094398,1.2894874214467846,16.530000686645508,-1.0799942016601125,16.09000015258789,-2.128203372589026,16.004999160766598,0.05867964845094398
8947,2008-08-01,15.979999542236328,16.53499984741211,15.979999542236328,16.454999923706055,681200.0,-0.02322744828473866,-1.3368415135100407,-1.3380237799734451,51.66665909782426,55.80002140125069,-0.0038283399292708964,-0.10256372767704391,0.34359617374193263,0.02164259007225411,19.874503817534606,0.5550003051757812,0.018756913736526215,0.06799964904785227,-0.4226651148159313,0.5586644129116358,-0.1773327328840395,0.31333203097974405,-0.41726073540717934,13.252956674506706,-37.685729271994354,0.24533238193189136,8,0.14500093460083008,0.005001068115234375,0.5262503623962402,0.21250057220458984,0.9300003051757812,4,0.05444310789458551,-2.91548599581991,16.360000610351562,1.2894874214467846,16.530000686645508,-1.0799942016601125,16.09000015258789,0.05444310789458551
8948,2008-08-04,16.075000762939453,16.239999771118164,15.800000190734865,16.014999389648438,896000.0,0.005945007723688001,1.2564116358229886,-0.1263185791669511,54.004600329966735,56.47239949813767,-0.05876251736970772,-0.1812616764559607,0.23840747911577154,-0.0669181528307945,18.909292057165178,0.439999580383299,0.0814192625993222,0.14675083160400426,-0.34284956790866516,0.6363512311166737,-0.09804936815233134,0.39155103136033986,-0.4440262387436853,30.55559970711607,-19.081360673098036,0.244800199756335,8,0.04999971389770508,-0.09000015258789062,0.30124902725219727,0.18999958038330078,0.7849998474121094,0,0.045412100005576495,-1.3368415135100407,15.979999542236328,-2.91548599581991,16.360000610351562,1.2894874214467846,16.530000686645508,0.045412100005576495
8949,2008-08-05,16.309999465942386,16.379999160766598,15.970000267028807,16.030000686645508,819600.0,0.014618892183490217,-1.0499964237178758,4.6665395130015215,65.81393419826398,58.472460072374474,-0.24244042189987525,-0.38147531602448126,-0.005225195762132984,-0.29436383732086924,17.020964792974446,0.4099988937377912,0.11814990947137716,0.3472495555877728,-0.1481025814917949,0.8426016926673405,0.09957348704798719,0.5949256241275567,-0.6148833674219976,56.66655010654685,2.3656137042274423,0.24767606853978416,8,-0.08999919891357777,-0.32499885559082387,-0.053749561309818006,0.027500629425045275,0.6599998474121058,1,0.021765877449981152,1.2564116358229886,16.075000762939453,-1.3368415135100407,15.979999542236328,-2.91548599581991,16.360000610351562,0.021765877449981152
8950,2008-08-06,16.239999771118164,16.389999389648438,16.010000228881836,16.319999694824222,1272400.0,-0.004291826923133346,2.4545486071976628,-0.2857152588555949,67.86570436279682,59.556195601238144,-0.11824977132167191,-0.2975926229534718,0.046767243956466586,-0.21091429557498031,15.650074447115388,0.37999916076660156,0.1518743561114988,0.25874986648559606,-0.24948654473872267,0.766986277709913,0.004631660873435806,0.5128680720977545,-0.4845905927326317,48.88881118214204,-10.142434688552378,0.25411820561215887,8,0.01000070571899414,-0.25499916076660156,-0.07249975204467773,0.020000457763671875,0.9500007629394496,2,0.04033255516483347,-1.0499964237178758,16.309999465942386,1.2564116358229886,16.075000762939453,-1.3368415135100407,15.979999542236328,0.04033255516483347
8951,2008-08-07,16.004999160766598,16.209999084472653,15.960000038146973,16.194999694824222,762800.0,-0.014470481136920954,1.2727256964012097,2.3750089407052264,58.101835601620195,59.85003916033744,0.13485098654809136,-0.07137057985238116,0.2627540830749737,0.03838192127695095,15.313663740990469,0.2799997329711914,0.17975553775711717,0.02699928283691122,-0.47967645370134804,0.5336750193751705,-0.22633858543221663,0.28033715110604085,-0.19291448730782967,27.891029358909325,-32.68144988388056,0.2533378682691296,8,0.2450013160705602,-0.01999855041503551,0.16250085830688832,0.2550010681152379,0.5100002288818395,3,0.05623252565267878,2.4545486071976628,16.239999771118164,-1.0499964237178758,16.309999465942386,1.2564116358229886,16.075000762939453,0.05623252565267878
8952,2008-08-08,16.434999465942386,16.434999465942386,15.925000190734865,16.049999237060547,954200.0,0.026866624662490235,1.6493453091636503,-2.026311298499165,63.28599267779627,60.01807200286472,-0.24223986935780673,-0.49608980465252017,-0.18101060181350448,-0.37643359565798207,15.441855650679273,0.5099992752075213,0.22226972289968217,0.43749961853027663,-0.10852449027819944,0.9835237273387527,0.1644875641260377,0.7105116729345156,-0.5696398271147771,100.0,37.639550142285366,0.27301205440423826,8,-0.18499898910522816,-0.44999885559082387,-0.26749944686890004,-0.17499923706055043,-0.23499870300293324,4,0.04989350297962991,1.2727256964012097,16.004999160766598,2.4545486071976628,16.239999771118164,-1.0499964237178758,16.309999465942386,0.04989350297962991
8953,2008-08-11,16.399999618530273,16.46500015258789,16.225000381469727,16.385000228881836,964400.0,-0.0021295922451741722,2.310331219910026,0.03895943047099062,61.7886115825636,60.49647210871487,-0.16239431750135225,-0.44533051722454964,-0.16111040027055878,-0.32414276993630864,15.567231005118215,0.23999977111816406,0.23328737405474698,0.37799978256225586,-0.19480878877096686,0.9508083538954804,0.09159549689564273,0.6644040682288672,-0.48456151225595434,87.96286321307024,25.80196587432976,0.28640428566661186,8,-0.14999914169311523,-0.41499900817871094,-0.2324995994567871,-0.1399993896484375,-0.7699995040893555,0,0.031097575655159693,1.6493453091636503,16.434999465942386,1.2727256964012097,16.004999160766598,2.4545486071976628,16.239999771118164,0.031097575655159693
8954,2008-08-12,16.254999160766598,16.440000534057614,16.204999923706055,16.399999618530273,651200.0,-0.008841491532709522,1.0888730651204928,-9.667090539166056,58.46152604684945,59.942160713971845,0.009468301811530466,-0.28708999419654724,-0.028047765895010457,-0.16323748593507403,15.638325212271976,0.23500061035155895,0.25220265418296606,0.21524934768676474,-0.3636105627666595,0.7941092581401907,-0.07418060753994737,0.5046793029134768,-0.32999897003173295,61.1109246932781,-0.552083054897345,0.2894299552267126,8,-0.004998683929439807,-0.2699985504150355,-0.12874889373778942,0.005001068115237928,-0.5699987411498988,1,0.03721940823258896,2.310331219910026,16.399999618530273,1.6493453091636503,16.434999465942386,1.2727256964012097,16.004999160766598,0.03721940823258896
8955,2008-08-13,16.379999160766598,16.399999618530273,16.209999084472653,16.25,657200.0,0.00768994195347017,1.2352993975025381,-0.89654310594297,57.812488358473914,59.866816917350576,-0.15538772991222416,-0.37209870434598,-0.16248972555000307,-0.27336037787764766,15.014132209195019,0.19000053405762074,0.2589374502226711,0.30274939537047985,-0.26132864239237463,0.8668274331333343,0.020710376489052607,0.5847884142519071,-0.4084989356994573,84.25907447667046,22.659045694804874,0.28203901888142696,8,-0.21249914169311168,-0.33999872207641246,-0.38999891281127574,-0.2399988174438441,0.07999992370605469,2,0.036019547180506706,1.0888730651204928,16.254999160766598,2.310331219910026,16.399999618530273,1.6493453091636503,16.434999465942386,0.036019547180506706
8956,2008-08-14,16.25,16.420000076293945,16.149999618530273,16.354999542236328,458000.0,-0.007936457107883932,1.297870268164405,-0.8076940006162464,55.954620270165464,60.34325704761071,-0.04764328074625368,-0.19250659505006595,-0.04653921661670424,-0.1312445659969157,13.86936876583443,0.2700004577636719,0.2682221122663009,0.13500022888183594,-0.36208614878740875,0.6320866065510788,-0.11354295995278463,0.3835434177164583,-0.23478974266052077,60.18515411554635,-1.9606203305970809,0.2485431888346217,8,-0.11749982833862305,-0.20999956130981445,-0.30124950408935547,-0.1099996566772461,-0.5349998474121094,3,0.05784618671123787,1.2352993975025381,16.379999160766598,1.0888730651204928,16.254999160766598,2.310331219910026,16.399999618530273,0.05784618671123787
8957,2008-08-15,16.645000457763672,16.674999237060547,16.305000305175778,16.315000534057614,660600.0,0.024307720477764416,-1.1142773063906783,-3.1428701180745118,60.77442126158453,61.09545937334602,-0.3781609231375427,-0.5370717876477116,-0.46241009979438275,-0.509473062543524,12.96499068680912,0.4249992370605469,0.23888131576867622,0.4805006504058831,-0.020865113462253504,0.9818664142740197,0.2298177684718148,0.7311835323399514,-0.5887027700881937,94.28594264870972,31.390442331632954,0.2506828819340687,8,-0.3450007438659668,-0.6050000190734863,-0.7137503623962402,-0.505000114440918,-0.7450008392333984,4,-0.0078102171547012045,1.297870268164405,16.25,1.2352993975025381,16.379999160766598,1.0888730651204928,16.254999160766598,-0.0078102171547012045
8958,2008-08-18,16.854999542236328,17.010000228881836,16.635000228881836,16.649999618530273,780800.0,0.012616345971604215,-2.1915069760646717,0.6212120336386951,62.35862823786931,60.71153648885772,-0.5206315863525255,-0.6982024379300391,-0.6825654514790003,-0.7015482765899463,12.704367485633284,0.375,0.23549889577938643,0.6367497444152832,0.08136185989933509,1.1921376289312313,0.35905580215730737,0.9144436866732573,-0.7600796700450125,81.97667713489824,20.295855409656554,0.2776939422579741,8,-0.3874993324279785,-0.6599993705749512,-0.9087491035461426,-0.7149991989135742,-1.1049995422363281,0,-0.0388608007763831,-1.1142773063906783,16.645000457763672,1.297870268164405,16.25,1.2352993975025381,16.379999160766598,-0.0388608007763831
8959,2008-08-19,16.96500015258789,16.975000381469727,16.809999465942386,16.850000381469727,733000.0,0.006526289726434875,1.4444538634340167,0.5609747020348161,57.86617110116388,59.60047723756518,-0.5899935557590332,-0.756827171410805,-0.8055220901553,-0.7936815997122366,12.921386172405983,0.1650009155273402,0.2814765960650476,0.6895003318786621,0.07414485375628743,1.304855810001035,0.38182259281747477,0.9971780709398494,-0.796873851861335,94.76743670268448,36.067324347104986,0.30767773906118645,8,-0.497499942779541,-0.7699999809265137,-1.023749828338623,-0.8249998092651367,-0.8950004577636683,1,-0.07869142505980631,-2.1915069760646717,16.854999542236328,-1.1142773063906783,16.645000457763672,1.297870268164405,16.25,-0.07869142505980631
8960,2008-08-20,16.899999618530273,17.0,16.780000686645508,16.989999771118164,670800.0,-0.0038314490700256387,2.99996532112637,-0.7826115801170949,60.15035060056338,59.828090015225534,-0.47106395741908,-0.6391425674111773,-0.7499866707786538,-0.7150819858825486,12.87753069231376,0.2199993133544922,0.3174439704111478,0.5702497959136963,-0.06514887763687582,1.2056484694642684,0.252550459138412,0.8879491326889806,-0.6645234035512964,87.20924043221376,27.372198370141376,0.31769933677528567,8,-0.43249940872192383,-0.7049994468688965,-0.9912490844726562,-0.7599992752075195,-1.239999771118164,2,-0.07189344534548803,1.4444538634340167,16.96500015258789,-2.1915069760646717,16.854999542236328,-1.1142773063906783,16.645000457763672,-0.07189344534548803
8961,2008-08-21,16.899999618530273,17.03499984741211,16.774999618530273,16.889999389648438,684200.0,0.0,-1.1666706403134413,-0.11111346585851736,70.17543419356386,60.59358351697749,-0.36962730677382183,-0.5973088510584219,-0.7556171954829694,-0.7060551556580279,13.64595374341184,0.26000022888183594,0.3076711815009645,0.524249792098999,-0.13721016686836052,1.1857097510663586,0.19351981261532103,0.854979771582677,-0.6025614824390679,81.50680636480034,15.125451320462915,0.33072997948367977,8,-0.30749988555908203,-0.6924996376037598,-0.9974994659423828,-0.7599992752075195,-1.75,3,-0.02603553514730117,2.99996532112637,16.899999618530273,1.4444538634340167,16.96500015258789,-2.1915069760646717,16.854999542236328,-0.02603553514730117
8962,2008-08-22,16.975000381469727,17.094999313354492,16.879999160766598,16.90999984741211,415800.0,0.004437915067004861,-2.439949951935409,6.499904634751097,69.91149396864334,61.496126004319684,-0.4022772734483766,-0.6223064996575474,-0.8317857033830798,-0.7735770515932217,14.512808014421068,0.21500015258789418,0.302962377235346,0.5472505569458015,-0.13160688244545682,1.2261079963370598,0.20782183725017234,0.8866792766414306,-0.6038060742464317,73.91322375731842,2.8762184372618265,0.33942871969562927,8,-0.35250091552734375,-0.7275009155273438,-1.072500228881836,-0.8350000381469727,-1.5350008010864258,4,-0.0742268159391195,-1.1666706403134413,16.899999618530273,2.99996532112637,16.899999618530273,1.4444538634340167,16.96500015258789,-0.0742268159391195
8963,2008-08-25,16.75,16.979999542236328,16.649999618530273,16.934999465942386,432000.0,-0.013254808625238201,1.4000027743291326,-2.846122245371104,59.77778135699671,61.64237659433604,-0.13679353781683545,-0.35693081529834814,-0.6094633450168665,-0.5387376278725569,14.965485923989592,0.3299999237060547,0.3389758584185074,0.285000133514405,-0.3777534523035726,0.9477537193323826,-0.04637665939458202,0.616376926423392,-0.2919490920409622,22.47201124693538,-48.301500165429744,0.33137679290898864,8,-0.1275005340576172,-0.42750024795532227,-0.8787498474121094,-0.6099996566772461,-1.1400003433227557,0,-0.05074629143102849,-2.439949951935409,16.975000381469727,-1.1666706403134413,16.899999618530273,2.99996532112637,16.899999618530273,-0.05074629143102849
8964,2008-08-26,17.059999465942386,17.059999465942386,16.71500015258789,16.764999389648438,653800.0,0.01850743080253059,1.3389777907089193,-1.5945996102811428,66.46584622643962,62.60386080188779,-0.3582712320680699,-0.6224475625164523,-0.9190773773592227,-0.837314882176031,15.68016913903792,0.34499931335449574,0.3352048519917048,0.5464996337890646,-0.14216892192349562,1.2351681895016249,0.2021653559327845,0.8908339116453448,-0.525514749335894,92.13486035626805,17.82502052855139,0.34433427785627996,8,-0.43750000000000355,-0.7374997138977086,-1.1674993038177526,-0.9199991226196325,-1.8099994659423864,1,-0.07678777883654653,1.4000027743291326,16.75,-2.439949951935409,16.975000381469727,-1.1666706403134413,16.899999618530273,-0.07678777883654653
8965,2008-08-27,17.165000915527347,17.219999313354492,17.069999694824222,17.084999084472653,393200.0,0.00615483311090248,-1.7272506588987104,0.2711925775062439,74.57628214505371,64.67293434354204,-0.3801911439838719,-0.7140467383405245,-1.0281069936059168,-0.9328021601967222,16.828553153129054,0.15999984741210582,0.3438910389218961,0.6197510719299366,-0.12812675683959895,1.3676289006994704,0.2458121575451706,0.9936899863147026,-0.5632544473110954,90.35115310998442,9.749548359333929,0.37393891438476723,8,-0.4025011062622106,-0.7800011634826696,-1.2725007534027135,-1.0250005722045934,-2.1700010299682653,2,-0.06379266893674296,1.3389777907089193,17.059999465942386,1.4000027743291326,16.75,-2.439949951935409,16.975000381469727,-0.06379266893674296
8966,2008-08-28,17.319999694824222,17.319999694824222,17.020000457763672,17.25,438400.0,0.0090299313154516,7.5714441416886045,0.8749761586877409,71.22301697585209,65.83388942290509,-0.4106310787921785,-0.8363155260935535,-1.1831592476387485,-1.0735365781450312,17.645381357501023,0.2999992370605504,0.38052955400504374,0.7267498970031774,-0.09102835933753184,1.5445281533438848,0.31786076883282277,1.135639025173532,-0.6316978282886154,100.0,20.94947152399999,0.40888912817035394,8,-0.34249973297119496,-0.7899999618530309,-1.4274995326995885,-1.1799993515014684,-3.1899995803833043,3,-0.09584294899890644,-1.7272506588987104,17.165000915527347,1.3389777907089193,17.059999465942386,1.4000027743291326,16.75,-0.09584294899890644
8967,2008-08-29,16.850000381469727,17.270000457763672,16.790000915527347,17.235000610351562,717600.0,-0.027136219493984592,1.1098884515260732,-5.500027247956124,58.92858494436141,65.45277350140422,0.1022591894928695,-0.3138893061236985,-0.7180311714587155,-0.5913022641380117,18.22800597105671,0.529998779296875,0.4039889100979259,0.2132505416870103,-0.5584346923161938,0.9849357756902144,-0.17259207531459353,0.5990931586886141,-0.0606268624079398,29.850856741053093,-46.08650332322213,0.3858426170016023,8,0.13499927520751953,-0.290000438690182,-0.9700005054473877,-0.7100000381469727,-3.530000686645506,4,-0.10089025070936952,7.5714441416886045,17.319999694824222,-1.7272506588987104,17.165000915527347,1.3389777907089193,17.059999465942386,-0.10089025070936952
8968,2008-09-02,16.805000305175778,17.149999618530273,16.799999237060547,16.969999313354492,1207800.0,-0.002670627612770593,-2.9999782018724592,0.42856859762895333,61.36365965019854,65.84138334018584,0.15580564228454108,-0.22281945088111854,-0.6688543197813708,-0.5312507343105146,19.545428947020312,0.35000038146972656,0.4462650685412761,0.13175048828124503,-0.5958580247307523,0.8593590012932424,-0.23205376822475188,0.49555474478724193,0.5149993896484446,14.87606953473201,-60.336883292538715,0.3638042565059985,9,0.1799993515014684,-0.24500036239623313,-0.9250004291534388,-0.6649999618530238,-4.395000457763668,1,-0.08122586730165482,1.1098884515260732,16.850000381469727,7.5714441416886045,17.319999694824222,-1.7272506588987104,17.165000915527347,-0.08122586730165482
8969,2008-09-03,16.665000915527347,16.920000076293945,16.625,16.754999160766598,547200.0,-0.008330817441598692,-2.4705875753121878,0.5454471892447462,55.85219337307841,65.36381031490974,0.2780107238289595,-0.05782532704948906,-0.5323440045652745,-0.3750249417446092,20.192937682356593,0.2950000762939453,0.43889686495573343,-0.025998973846430573,-0.7333339468903297,0.6813359991974703,-0.37966646036838014,0.327668512675519,0.6445987701416023,5.755529941270584,-65.49120360353886,0.3536674865219502,9,0.3074989318847621,-0.10500097274780273,-0.7850010395050084,-0.5250005722045934,-5.395000457763675,2,-0.06330640269375098,-2.9999782018724592,16.805000305175778,1.1098884515260732,16.850000381469727,7.5714441416886045,17.319999694824222,-0.06330640269375098
8970,2008-09-04,16.895000457763672,17.010000228881836,16.614999771118164,16.75,2621800.0,0.013801351911239657,1.1066691080729167,-1.6111476104695561,62.721903285756206,64.53564021404223,0.05277760507428653,-0.24900442325615657,-0.7558172365193698,-0.5901700029412709,20.946741938978207,0.3950004577636719,0.4138525335936123,0.17125053405761648,-0.5082689493691674,0.8507700174844004,-0.16850920765577726,0.5110102757710102,0.3872152404785183,39.716413751308565,-31.569250066257638,0.33975974171339246,9,0.07249927520751953,-0.3350005149841273,-1.015000581741333,-0.755000114440918,-6.095000267028809,3,-0.09736610909695198,-2.4705875753121878,16.665000915527347,-2.9999782018724592,16.805000305175778,1.1098884515260732,16.850000381469727,-0.09736610909695198
8971,2008-09-05,16.905000686645508,17.104999542236328,16.809999465942386,16.875,1620600.0,0.0005919046233135994,-2.6874605123560267,0.2069006340269922,56.04651802356064,62.99508733125526,0.048680673623628934,-0.19828798946679171,-0.7619418110234193,-0.587501860532349,22.0525395049469,0.29500007629394176,0.4005675804589153,0.1362506866455071,-0.4565208593377008,0.729022232628715,-0.16013508634609863,0.43263645963711284,0.3371820559692402,44.27490252148313,-23.105777533978923,0.29638577299160485,9,0.062499046325683594,-0.34500074386596324,-0.962501049041748,-0.7650003433227539,-4.6100006103515625,4,-0.112984366962805,1.1066691080729167,16.895000457763672,-2.4705875753121878,16.665000915527347,-2.9999782018724592,16.805000305175778,-0.112984366962805
8972,2008-09-08,17.254999160766598,17.295000076293945,17.010000228881836,17.010000228881836,888600.0,0.020703842644477444,-1.3265395095367847,8.16644414775244,58.73361990773086,62.87906939244795,-0.2876752395936002,-0.5098442987372742,-1.0913449100241799,-0.9261809044852249,22.66301072693623,0.3899993896484375,0.39409672905093984,0.4452491760253885,-0.16354166258603797,1.054040014636815,0.14085375671967526,0.7496445953311017,-0.639999389648434,94.11751506243706,27.402390837851215,0.3043954193057139,9,-0.2874994277954066,-0.6949992179870534,-1.1999986171722377,-1.114998817443844,-4.1549987792968714,0,-0.18110687906790046,-2.6874605123560267,16.905000686645508,1.1066691080729167,16.895000457763672,-2.4705875753121878,16.665000915527347,-0.18110687906790046
8973,2008-09-09,16.90999984741211,17.370000839233402,16.90999984741211,17.270000457763672,1447000.0,-0.01999416575683921,-1.5555567329292783,-1.469396652393949,48.910884058781136,60.92851804048589,0.09209121140485621,-0.13141576165851276,-0.7215974180078959,-0.5743879769785565,23.055430626765194,0.4600009918212926,0.3555935150927283,0.07474985122680522,-0.5037462962878791,0.6532459987414896,-0.21449822253053696,0.3639979249841474,-0.2814000701904291,39.07280251011759,-23.098598988785888,0.28924807375734135,9,0.08250045776367188,-0.32499933242797496,-0.854999303817749,-0.7699995040893555,-5.0,1,-0.21230042489546797,-1.3265395095367847,17.254999160766598,-2.6874605123560267,16.905000686645508,1.1066691080729167,16.895000457763672,-0.21230042489546797
8974,2008-09-10,16.860000610351562,17.145000457763672,16.78499984741211,16.850000381469727,1228000.0,-0.0029567851869731765,-4.142818217735453,-0.02777836646462934,49.203205870082776,58.10928734326689,0.12375087037205645,-0.03559220009572073,-0.6530459354370706,-0.5184555993447617,23.37251050807029,0.3600006103515625,0.3098091817375561,-0.005499458312989702,-0.5154519304991858,0.5044530138732064,-0.26047569440608953,0.24947677778011013,-0.20174479064941409,32.45039637427417,-25.45697321256482,0.25497623609309805,9,0.13249969482421875,-0.2125000953674281,-0.8050000667572021,-0.7200002670288086,-4.905000686645508,2,-0.2639383512363148,-1.5555567329292783,16.90999984741211,-1.3265395095367847,17.254999160766598,-2.6874605123560267,16.905000686645508,-0.2639383512363148
8975,2008-09-11,16.969999313354492,17.020000457763672,16.555000305175778,16.78499984741211,704400.0,0.0065242407485675,2.2631388742027916,18.499523173755485,51.33587452825793,55.89960484908977,-0.018794134283794506,-0.10447997391062813,-0.7439600443409198,-0.6185480107703931,23.397365844830738,0.4650001525878942,0.3117251385870361,0.07499923706054545,-0.382234709747582,0.5322331838686729,-0.1536177363435165,0.3036162104646074,0.4000015258789098,50.92009033571654,-3.836786210979213,0.22861697340406292,9,-0.007498741149902344,-0.3224987983703578,-0.8674988746643066,-0.8299989700317383,-5.414999008178713,3,-0.3358868053167935,-4.142818217735453,16.860000610351562,-1.5555567329292783,16.90999984741211,-1.3265395095367847,17.254999160766598,-0.3358868053167935
8976,2008-09-12,17.190000534057614,17.204999923706055,16.790000915527347,16.84000015258789,694200.0,0.01296412667088287,1.1842101300513292,1.8918994154217124,53.887893249009714,55.33952799405069,-0.2896329909455666,-0.2639824493617233,-0.9419267545511296,-0.8247881691134573,23.924460965510523,0.4149990081787074,0.2722147438442022,0.24800043106078817,-0.11324560304614906,0.6092464651677254,0.06737741400731778,0.42862344811425857,0.1637002944946353,77.91408745714251,24.523661713643953,0.18062301705346895,9,-0.2274999618530238,-0.5425000190734792,-1.0724999904632533,-1.0500001907348597,-3.975000381469723,4,-0.37172775711452655,2.2631388742027916,16.969999313354492,-4.142818217735453,16.860000610351562,-1.5555567329292783,16.90999984741211,-0.37172775711452655
8977,2008-09-15,16.514999389648438,17.145000457763672,16.454999923706055,16.930000305175778,1000000.0,-0.039267081060982645,-1.5794419844987773,-1.1857156091792433,46.34524295437069,53.670815027847596,0.3719672423192719,0.42243862182998626,-0.2463163391167953,-0.1423660974058336,23.49615269301684,0.735000610351559,0.18375229369700463,-0.42050065994262553,-0.8079741544646595,-0.03302716542059159,-0.6142374072036425,-0.22676391268160856,0.8227274284362807,6.5573121211362935,-48.64789930487967,0.19373674726101744,9,0.39750099182128906,0.1325011253356969,-0.39749884605407715,-0.3749990463256836,-3.299999237060547,0,-0.25552524791490927,1.1842101300513292,17.190000534057614,2.2631388742027916,16.969999313354492,-4.142818217735453,16.860000610351562,-0.25552524791490927
8978,2008-09-16,16.200000762939453,16.565000534057614,15.56999969482422,16.454999923706055,2489200.0,-0.019073487033031578,3.1894738532828857,0.6144544535343375,36.645964204584025,51.53678956468155,0.6617072382242135,0.722914572507289,0.08460545666810759,0.17949462678252814,22.84747298588889,0.9950008392333931,0.0858623544427175,-0.702749347686769,-1.2108256611596495,-0.19467303421388849,-0.9567875044232075,-0.4487111909503305,1.102416979370119,38.532170025816214,-11.50591177727489,0.25403815673643965,9,0.269999504089359,0.269999504089359,-0.08250021934509277,-0.06000041961669922,-3.710000991821289,1,-0.1913580392268598,-1.5794419844987773,16.514999389648438,1.1842101300513292,17.190000534057614,2.2631388742027916,16.969999313354492,-0.1913580392268598
8979,2008-09-17,15.630000114440918,16.225000381469727,15.609999656677244,16.110000610351562,1425400.0,-0.03518522355890985,-1.365380982685347,1.8823610809840456,29.17227937806355,47.80905357493792,1.195134661111819,1.251960983576872,0.668425051591214,0.7499989078097968,22.16373782134366,0.6150007247924822,0.029509684568498784,-1.2059999942779527,-1.9673116804251904,-0.4446883081307149,-1.5866558373515716,-0.8253441512043338,1.5684725450195316,3.6697499215477993,-39.56421968397676,0.3806558430736189,9,0.8400001525878942,0.8400001525878942,0.4875004291534424,0.5100002288818359,-2.850000381469725,2,-0.23800385411333524,3.1894738532828857,16.200000762939453,-1.5794419844987773,16.514999389648438,1.1842101300513292,17.190000534057614,-0.23800385411333524
8980,2008-09-18,15.6850004196167,15.949999809265135,15.414999961853027,15.725000381469727,1287000.0,0.003518893459569794,1.1836781166249275,0.08333316776504668,27.19663880657825,44.60351143971766,1.0621412766321114,1.1607828038249153,0.6201082376564173,0.6963860199999914,21.716642406609918,0.5349998474121076,-0.03361284401247744,-1.0902497291564934,-2.0079094230855965,-0.17259003522739036,-1.549079576121045,-0.6314198821919419,1.4157638619655764,15.083824777524827,-20.10339023056065,0.4588298469645516,9,0.7074999809265137,0.7074999809265137,0.43250012397766113,0.4549999237060547,-2.8000001907348633,3,-0.23780684705915978,-1.365380982685347,15.630000114440918,3.1894738532828857,16.200000762939453,-1.5794419844987773,16.514999389648438,-0.23780684705915978
8981,2008-09-19,16.459999084472653,16.665000915527347,15.55500030517578,16.020000457763672,1934200.0,0.04941017813979065,1.6117591092481383,-10.999976158119264,44.98712415627913,43.07612302288969,0.24292725584809816,0.3701057639149852,-0.14551116272172848,-0.07222553730092685,20.43295688673507,1.1100006103515678,-0.054337035874954864,-0.2932510375976598,-1.219376244624982,0.6328741694296607,-0.7563136411113192,0.16981156591599955,0.5059040515312816,60.404556246647466,23.528509561159154,0.4630626035136603,9,-0.0674986839294398,-0.0674986839294398,-0.35624885559081676,-0.3199987411498988,-4.134999275207518,4,-0.29799508214577886,1.1836781166249275,15.6850004196167,-1.365380982685347,15.630000114440918,3.1894738532828857,16.200000762939453,-0.29799508214577886
8982,2008-09-22,15.71500015258789,16.444999694824222,15.649999618530273,16.444999694824222,1219400.0,-0.04526117699408305,1.1780837666239794,-1.6590950469469536,38.126345586227814,41.877840970383765,0.8342330356772116,1.0707674632454918,0.6012093968076186,0.669544232667846,18.916857179711073,0.8099994659423793,-0.13647782869331948,-0.9752499580383294,-2.003638816852419,0.053138900775760334,-1.4894443874453742,-0.4610555286312845,1.1268307294839701,23.999996948244448,-15.01204592758695,0.514194429407045,9,0.5949997901916504,0.6775002479553223,0.3712501525878906,0.4250001907348633,-1.9200000762939453,0,-0.15908367646998134,1.6117591092481383,16.459999084472653,1.1836781166249275,15.6850004196167,-1.365380982685347,15.630000114440918,-0.15908367646998134
8983,2008-09-23,15.899999618530273,16.549999237060547,15.739999771118164,15.824999809265135,1661600.0,0.01177215807483889,-5.612243626922433,-0.10273952917200309,41.74754904381425,41.049434656353924,0.5485883695407594,0.8630732479097745,0.42446889142688704,0.4779675943267456,18.402228755297813,0.8349990844726562,-0.19761166156504828,-0.7477504730224602,-1.8343504887144988,0.3388495426695801,-1.2910504808684813,-0.20445046517643917,0.8276847899240813,38.799942932172335,-4.2362880570114285,0.54330000784602,9,0.4100003242492676,0.49250078201293945,0.2700004577636719,0.24000072479248047,-1.9499998092651385,1,-0.16886789499121835,1.1780837666239794,15.71500015258789,1.6117591092481383,16.459999084472653,1.1836781166249275,15.6850004196167,-0.16886789499121835
8984,2008-09-24,15.75,15.890000343322756,15.574999809265135,15.890000343322756,1293400.0,-0.00943393849868146,3.4999965940285875,-1.8666759915058986,37.431374100812754,39.50449016441557,0.5862237484463151,0.9590710220876169,0.5814771303114554,0.6196526819867678,17.741424057640366,0.3249998092651385,-0.30590252089618986,-0.8322501182556152,-1.9709034153472622,0.30640317883603174,-1.401576766801437,-0.2629234697097935,0.8726696527262483,26.799982604993666,-15.968133201736173,0.5693266485458233,9,0.559999942779541,0.6425004005432129,0.5812501907348633,0.3900003433227539,-0.39999961853027344,2,-0.20698414151630706,-5.612243626922433,15.899999618530273,1.1780837666239794,15.71500015258789,1.6117591092481383,16.459999084472653,-0.20698414151630706
8985,2008-09-25,16.069999694824222,16.120000839233402,15.774999618530273,15.779999732971193,914600.0,0.020317440941220566,-1.3000066757159396,-2.0714232191878668,41.41827324557037,38.11897683070009,0.13983900237312952,0.5827060469827465,0.2810532055322419,0.29439219882681655,16.381735668705122,0.370000839233402,-0.36133755727894723,-0.45750036239623526,-1.5834034565773756,0.6684027317849033,-1.0204519094868054,0.1054511846943349,0.4799995422363246,46.39631589800012,3.661047851033061,0.5629515470905693,9,0.2100005149841273,0.3225007057189906,0.261250495910641,0.0700006484985316,-2.420000076293949,3,-0.20472931078602707,3.4999965940285875,15.75,-5.612243626922433,15.899999618530273,1.1780837666239794,15.71500015258789,-0.20472931078602707
8986,2008-09-26,15.65999984741211,15.94499969482422,15.574999809265135,15.8149995803833,835200.0,-0.025513369956327026,-1.2769237089442935,-0.5344819081381282,33.80709851919899,36.72584967123657,0.3464136934830151,0.9085481238601858,0.7106203256400683,0.6937398062434958,14.834913732918004,0.49499988555908736,-0.4311134732488284,-0.7845002174377456,-1.909161140074719,0.3401607051992279,-1.3468306787562305,-0.22216975611925882,0.7991994476318354,8.717957746823451,-26.381069619179335,0.5623304613184866,9,0.38000059127807617,0.7325005531311035,0.6712503433227539,0.48000049591064453,-1.9399995803833026,4,-0.1772030425012332,-1.3000066757159396,16.069999694824222,3.4999965940285875,15.75,-5.612243626922433,15.899999618530273,-0.1772030425012332
8987,2008-09-29,15.149999618530273,15.765000343322756,14.835000038146973,15.574999809265135,1428200.0,-0.03256706474145443,1.310556151189716,2.741941438143335,32.71118374113398,36.28865184196434,0.7179237889885624,1.3540829631694642,1.2295069523179833,1.1928082638790016,14.762216708458038,0.930000305175783,-0.5383410017729702,-1.2095004081726088,-2.455538016445921,0.03653720010070316,-1.8325192123092648,-0.5864816040359528,1.2256637298583968,18.36733105081613,-15.558635562864215,0.623018804136656,9,0.6000008583068865,0.9525008201599121,1.250000238418579,1.0025005340576172,-2.0199995040893555,0,-0.18646863897011745,-1.2769237089442935,15.65999984741211,-1.3000066757159396,16.069999694824222,3.4999965940285875,15.75,-0.18646863897011745
8988,2008-09-30,15.4399995803833,15.529999732971193,14.93000030517578,15.43000030517578,1024600.0,0.019141912155451246,5.31579739897296,-0.023527695811692954,36.67915748106023,37.12274940896397,0.34506798971772135,1.0082718804139432,0.9479166912896559,0.8961663014106378,14.685591046463525,0.5999994277954137,-0.677646899202351,-0.851250410079956,-2.143229340947574,0.4407285207876619,-1.4972398755137633,-0.20526094464614708,0.7815974369812011,47.08164708728736,12.433293479172029,0.6459894654338085,9,0.3100008964538592,0.6625008583068848,0.994999885559082,0.7425003051757812,-2.4449996948242188,1,-0.10654142155413959,1.310556151189716,15.149999618530273,-1.2769237089442935,15.65999984741211,-1.3000066757159396,16.069999694824222,-0.10654142155413959
8989,2008-10-01,15.609999656677244,15.704999923706055,15.350000381469727,15.395000457763672,728800.0,0.011010367934849663,-1.3278708003064272,21.501478302332675,37.384044050919464,38.254683325001885,0.19213783980365484,0.7959921605996332,0.7871856057588413,0.7253951433261836,15.20842942463691,0.3549995422363281,-0.7458691892466209,-0.6285002708435083,-1.942193840822215,0.6851932991352001,-1.2853470558328635,0.028346514145844992,0.47293766276550464,60.31121676150185,26.575997195583263,0.6568467849893539,10,0.14000082015991566,0.49250078201294123,0.862499952316286,0.5725002288818377,-2.8449993133544886,2,-0.106342080968723,5.31579739897296,15.4399995803833,1.310556151189716,15.149999618530273,-1.2769237089442935,15.65999984741211,-0.106342080968723
8990,2008-10-02,15.25,15.65999984741211,15.204999923706055,15.550000190734865,551400.0,-0.023062118167520462,-1.333330888016726,-1.395354923417469,32.459298088407905,36.86270265079396,0.5408162055855854,1.0819033947315013,1.1526233255410006,1.0802871185214151,15.546549966640821,0.4549999237060547,-0.7668804520527086,-0.9062499046325669,-2.2524605016917185,0.4399606924265864,-1.5793552031621445,-0.23314460610299115,0.7081435913131706,37.38739551463627,8.858789861164091,0.6731052985295766,10,0.44249963760375977,0.8525004386901855,1.2224996089935303,0.932499885559082,-1.8599996566772443,3,0.006557402063588569,-1.3278708003064272,15.609999656677244,5.31579739897296,15.4399995803833,1.310556151189716,15.149999618530273,0.006557402063588569
8991,2008-10-03,14.994999885559082,15.520000457763672,14.875,15.43000030517578,868800.0,-0.01672131897973228,1.0975599922465593,1.4500004768368406,35.12719431587249,36.529463620754484,0.6326858552183658,1.2505927848129375,1.4048912448072315,1.3293634069743092,15.781178611355035,0.6450004577636719,-0.7114414759556293,-1.0657499790191665,-2.458499084432347,0.3269991263940124,-1.7621245317257568,-0.36937542631257614,0.8508293504374684,17.20427902245335,-13.520944498126383,0.6963745527065897,10,0.6974997520446777,1.1075005531311035,1.5787498950958252,1.25,-1.755000114440918,4,-0.08969658401425595,-1.333330888016726,15.25,-1.3278708003064272,15.609999656677244,5.31579739897296,15.4399995803833,-0.08969658401425595
8992,2008-10-06,14.130000114440918,15.045000076293945,13.65999984741211,14.795000076293945,1473200.0,-0.057685880474810936,1.3776828742189489,1.5287340698176684,31.713765453618123,35.414598777399355,1.3960151723003627,1.9705001174498307,2.2585017940547374,2.1838283062076798,15.961138695760823,1.385000228881836,-0.6752469864633373,-1.7744997978210453,-3.298144672850775,-0.2508549227913157,-2.536322235335909,-1.0126773603061796,1.614746201770675,22.98289728578237,-6.475766186166371,0.7618224375148649,10,0.7600002288818377,1.3850002288818377,2.6237497329711914,2.1649999618530273,-1.1999998092651385,0,-0.029016266390053946,1.0975599922465593,14.994999885559082,-1.333330888016726,15.25,-1.3278708003064272,15.609999656677244,-0.029016266390053946
8993,2008-10-07,13.31999969482422,14.449999809265135,13.31999969482422,14.1899995803833,1404000.0,-0.05732486999691344,-1.5977017542128866,1.3082705796475824,30.4237144988479,34.6359699327366,2.0132728099218156,2.632738501151886,3.0452092811787193,2.9792751341687573,16.704676571371035,1.1300001144409144,-0.8030877440386668,-2.405000209808348,-4.24326605733051,-0.5667343622861871,-3.3241331335694273,-1.4858672860472666,2.2000007629394513,0.0,-31.369125611945314,0.9191329237610805,10,1.4000005722045916,2.0250005722045916,3.452500104904173,2.975000381469725,-0.7349996566772479,1,-0.014264233088318368,1.3776828742189489,14.130000114440918,1.0975599922465593,14.994999885559082,-1.333330888016726,15.25,-0.014264233088318368
8994,2008-10-08,12.40999984741211,13.21500015258789,12.279999732971193,13.170000076293945,1962200.0,-0.06831830842801834,1.1999999999999957,0.8735635963830545,25.758679746953547,32.896015099556955,2.6816763777145063,3.3647756698586537,3.918121413288393,3.8676853133059623,18.282013111894052,1.0399999618530273,-0.8681105433134828,-3.092500019073487,-5.375719110258512,-0.8092809278884623,-4.234109564665999,-1.9508904734809747,2.8020005035400395,3.8461571017555847,-28.360908410505896,1.1416095455925126,10,1.7024998664855975,2.415000438690189,4.362499952316284,3.885000228881836,1.489999771118164,2,0.047139407360183405,-1.5977017542128866,13.31999969482422,1.3776828742189489,14.130000114440918,1.0975599922465593,14.994999885559082,0.047139407360183405
8995,2008-10-09,11.270000457763672,12.59000015258789,11.244999885559082,12.505000114440918,1940600.0,-0.0918613540423342,-1.0933843245726464,1.6249990588743133,13.553365199284556,30.645600286233133,3.429880899904772,4.275033491142127,4.992836824277894,4.9770114201905855,21.01974297809178,1.3450002670288086,-1.0107215162550354,-3.947499465942382,-6.809157873883105,-1.0858410580016606,-5.378328669912744,-2.5166702619720205,3.472879794311524,0.5848086282640474,-26.896521669725967,1.430829203970361,10,2.234999656677246,3.03749990463257,5.496249437332153,5.024999618530273,2.0,3,0.13265304568192882,1.1999999999999957,12.40999984741211,-1.5977017542128866,13.31999969482422,1.3776828742189489,14.130000114440918,0.13265304568192882
8996,2008-10-10,10.800000190734863,11.375,9.779999732971193,11.03499984741211,2964800.0,-0.04170365997678682,2.486339526831598,0.19028317571319028,14.097873340595868,28.57745468617334,3.506765416961489,4.470995618504668,5.396226103310553,5.413773000032016,23.48804435575005,1.5950002670288068,-1.150808624708258,-4.097999715805054,-7.421919786455128,-0.7740796451549805,-5.75995975113009,-2.436039680480018,3.3132615953674325,19.373226804386984,-8.195340322894413,1.6619600353250366,10,1.9424996376037598,2.775000095367435,5.963749647140503,5.494999885559082,2.234999656677246,4,0.23981482470804116,-1.0933843245726464,11.270000457763672,1.1999999999999957,12.40999984741211,-1.5977017542128866,13.31999969482422,0.23981482470804116
8997,2008-10-13,12.295000076293945,12.425000190734865,11.114999771118164,11.18000030517578,1940200.0,0.13842591288485506,-1.1044169262140027,-4.744686808838755,27.896995206250963,27.6016588778612,1.748017320847067,2.7864991415386005,3.862864329218734,3.893171810059915,25.8115190104752,1.6250000000000018,-1.3202971070726885,-2.3919998645782474,-5.817926188761803,1.0339264596053077,-4.104963026670024,-0.679036702486469,0.9516092991821292,53.854396193471324,26.561994702517694,1.712963162091778,10,0.44749975204467773,1.2800002098083532,4.468749761581421,4.0,1.3050003051757812,0,0.07686048710534599,2.486339526831598,10.800000190734863,-1.0933843245726464,11.270000457763672,1.1999999999999957,12.40999984741211,0.07686048710534599
8998,2008-10-14,13.100000381469727,14.324999809265135,12.345000267028807,12.69499969482422,2485600.0,0.0654737942399779,-2.583711063317085,0.36322938993911663,34.9602736709882,27.33235105786884,0.6438936830667394,1.831235069960913,3.0250027284918737,3.0644365871164467,25.395692858477787,2.0299997329711896,-1.412337603368334,-1.4319995403289791,-4.8502018716474495,1.986202790989493,-3.1411007059882152,0.27710162533025695,-3.3200006484985334,73.04731777267008,43.80511324963569,1.7091011656592359,10,-0.38000059127807617,0.4749999046325719,3.6637494564056396,3.1949996948242188,-0.3200006484985334,1,-0.012977104682715623,-1.1044169262140027,12.295000076293945,2.486339526831598,10.800000190734863,-1.0933843245726464,11.270000457763672,-0.012977104682715623
8999,2008-10-15,11.90999984741211,12.989999771118164,11.625,12.920000076293945,1813200.0,-0.09083973277900836,1.3739134328803793,-2.4938234975534286,28.512398159802686,26.89380662135715,1.401206649476073,2.8756912352003354,4.160060658449726,4.223062421355564,25.119082490584184,1.4750003814697266,-1.5011788560349757,-2.4360000610351555,-6.004189015271965,1.1321888932016524,-4.22009453815356,-0.6519055839167507,-2.039100112915037,46.86468819991195,18.974761281843573,1.7840944771184042,10,0.7400002479553223,1.5824999809265137,4.878750562667847,4.410000801086426,-0.3949995040893537,2,0.056675079713081056,-2.583711063317085,13.100000381469727,-1.1044169262140027,12.295000076293945,2.486339526831598,10.800000190734863,0.056675079713081056
9000,2008-10-16,11.954999923706055,12.220000267028807,11.220000267028807,11.94499969482422,1748000.0,0.0037783439857661527,2.7036974243773115,-0.009901214470916847,30.112722966790017,26.33664313812576,0.938333736109076,2.674019362846545,4.061764730036856,4.1424793340197965,24.56584305808519,1.0,-1.6512553410777375,-2.2044999599456787,-5.866687466587003,1.4576875466956452,-4.035593713266341,-0.3734062066250168,-1.9950181877136206,47.85478887182743,16.81518835846397,1.8310937533206615,10,0.45749998092651367,1.5374999046325684,4.865000486373901,4.3650007247924805,0.185000419616701,3,0.16269340922097375,1.3739134328803793,11.90999984741211,-2.583711063317085,13.100000381469727,-1.1044169262140027,12.295000076293945,0.16269340922097375
9001,2008-10-17,11.55500030517578,12.354999542236328,11.359999656677244,11.625,1940400.0,-0.033458772152486604,-3.3260771313538156,-6.999809269503614,30.472572823731753,26.198732845916165,0.8929575265178293,2.8329544808652525,4.410297552050521,4.505246590678494,25.9868828874197,0.9949998855590838,-1.8527425517662728,-2.359249639511111,-6.0297107654420135,1.3112114864197917,-4.194480202476562,-0.5240190765456596,-1.5077182077178914,13.70718158344987,-18.15317494917034,1.8352305629654508,10,0.5599994659423846,1.9374995231628436,5.250000238418581,4.765000343322756,1.0099992752075213,4,0.1484206064295559,2.7036974243773115,11.954999923706055,1.3739134328803793,11.90999984741211,-2.583711063317085,13.100000381469727,0.1484206064295559
9002,2008-10-20,13.21500015258789,13.274999618530273,11.6899995803833,11.699999809265135,2145400.0,0.14366073592127515,-1.0651455517484538,-21.64295640326923,39.47990795306677,27.204976563051595,-1.0174837930678873,1.028805144795962,2.7031968016174766,2.817608559518117,27.147645608665204,1.719999313354494,-1.975675330505302,-0.5742497920989997,-4.155696195765721,3.0071966115677196,-2.3649729939323603,1.2164734097343608,-3.082163700893858,64.25121351619318,32.89867906792731,1.7907232018333599,10,-1.1625003814697266,0.24749994277954102,3.5900003910064697,3.1050004959106445,-0.6400003433227557,0,-0.013620908293408673,-3.3260771313538156,11.55500030517578,2.7036974243773115,11.954999923706055,1.3739134328803793,11.90999984741211,-0.013620908293408673
9003,2008-10-21,13.21500015258789,13.505000114440918,12.770000457763672,13.125,2187400.0,0.0,1.1940285760647702,0.05940602784980161,38.49111213093011,28.619691272382326,-1.1554524714692924,0.8615079143106463,2.656253102328881,2.78937043718609,28.55689342865665,0.7349996566772461,-2.1261688710429727,-0.4399998188018799,-3.887077594407188,3.0070779568034283,-2.163538706604534,1.2835390690007742,-2.9983204337424354,87.30853473878922,57.15627619571847,1.723538887802654,10,-1.1625003814697266,0.007500171661380506,3.565000295639038,3.1050004959106445,-0.3600006103515625,1,0.029133577331547755,-1.0651455517484538,13.21500015258789,-3.3260771313538156,11.55500030517578,2.7036974243773115,11.954999923706055,0.029133577331547755
9004,2008-10-22,12.489999771118164,13.074999809265135,12.149999618530273,12.970000267028807,1353400.0,-0.05486192758974351,1.681161603666543,-5.333329801212204,37.186629008486904,31.245609473404805,-0.4670231858147531,1.4016163678890834,3.329591852664784,3.484184916838121,29.834711186083247,1.0650005340576172,-2.213513640935112,-1.0020001888275143,-4.338495669188607,2.334495291533578,-2.6702479290080614,0.6662475513530328,-2.191153650464315,55.57985071761392,25.25459492898765,1.6682477401805467,10,-0.4375,0.7325005531311071,3.980000495910648,3.830000877380371,0.755000114440918,2,0.023218572231171963,1.1940285760647702,13.21500015258789,-1.0651455517484538,13.21500015258789,-3.3260771313538156,11.55500030517578,0.023218572231171963
9005,2008-10-23,12.779999732971193,13.380000114440918,12.149999618530273,12.545000076293945,1716800.0,0.023218572231171963,-1.399999627834621,-0.48958211226722476,39.75011527058049,34.09585857673643,-0.5814501559576666,0.898570303518964,2.9862051935133973,3.1660176056733462,31.653694001797383,1.2300004959106445,-2.2295820906302666,-0.5475002288818338,-3.666123968271764,2.5711235105080963,-2.106812098576798,1.0118116408131304,-2.400630538545119,66.20045562947838,32.802078152077904,1.559311869694965,10,-0.05999994277954279,0.44250059127807795,3.690000534057619,3.540000915527342,-0.9650001525878924,3,-0.09898273991233808,1.681161603666543,12.489999771118164,1.1940285760647702,13.21500015258789,-1.0651455517484538,13.21500015258789,-0.09898273991233808
9006,2008-10-24,12.885000228881836,13.005000114440918,11.649999618530273,12.289999961853027,1213400.0,0.008216001416631702,2.245510021574739,2.5319197289125874,43.802888213526565,35.86318002198927,-0.4018493296922401,0.6060888076089057,2.8321282998801323,3.0317373268974634,33.25280852076874,1.3550004959106445,-2.116606585660783,-0.303749752044677,-3.2261797353890955,2.6186802312997415,-1.7649647437168863,1.1574652396275322,-2.426718422158981,66.57683451158778,30.544825080783426,1.461214991672209,10,-0.11250019073486506,0.3375000953674352,3.507500171661377,3.435000419616699,-0.47500038146972656,4,-0.057819159668244025,-1.399999627834621,12.779999732971193,1.681161603666543,12.489999771118164,1.1940285760647702,13.21500015258789,-0.057819159668244025
9007,2008-10-27,12.324999809265135,12.90999984741211,12.300000190734865,12.704999923706055,1298000.0,-0.0434614210065325,-1.8372119843774757,-0.6386553679017442,44.920879117241356,36.969913960461845,0.18199252931653476,0.9945888754269809,3.3227992253717265,3.553395679043936,33.59396914803381,0.6099996566772443,-1.8013809673057573,-0.7225001811981215,-3.5160404292399754,2.0710400668437323,-2.1192703052190485,0.6742699428228054,-1.7893836424914351,36.388140716021475,-4.028108694089241,1.3967701240209267,10,0.03750038146972834,0.8399996757507342,4.067500591278078,4.050000667572023,0.15000057220459162,0,0.019472598363672988,2.245510021574739,12.885000228881836,-1.399999627834621,12.779999732971193,1.681161603666543,12.489999771118164,0.019472598363672988
9008,2008-10-28,13.795000076293945,13.80500030517578,12.335000038146973,12.494999885559082,1168600.0,0.11926980038764468,1.2272720376325512,-3.4210521032276686,56.68759070496,40.10049090992377,-1.317615808765165,-0.6376627915540247,1.7923516378547966,2.057523205607435,33.634793042382114,1.4800004959106445,-1.4077829222431557,0.8297500610351562,-1.7563573462640747,3.415857468334387,-0.4633036426144592,2.1228037646847717,-3.1835962366704162,99.5359524039224,52.242748265980204,1.2930537036496152,10,-1.2824997901916522,-0.6300005912780762,2.5562500953674316,2.580000400543213,-1.9449996948242188,1,-0.08843785866484499,-1.8372119843774757,12.324999809265135,2.245510021574739,12.885000228881836,-1.399999627834621,12.779999732971193,-0.08843785866484499
9009,2008-10-29,13.949999809265135,14.199999809265135,13.529999732971193,13.770000457763672,1578400.0,0.011235935637111671,-1.0303007971840634,0.13846101930163038,64.30095431534491,43.89918328198543,-1.288287174707973,-0.9733038229024924,1.5739132110342045,1.8753738511180256,34.00505997658112,0.6700000762939418,-1.181282099180411,1.067749786376952,-1.2540018774937263,3.3895014502476304,-0.0931260455583871,2.2286256183122912,-3.2643240502487743,90.19607916468607,35.46636930697945,1.1608758319353387,10,-1.1700000762939453,-0.9999995231628365,2.401250362396242,2.4250006675720233,-1.7299995422363281,2,-0.07849464387100158,1.2272720376325512,13.795000076293945,-1.8372119843774757,12.324999809265135,2.245510021574739,12.885000228881836,-0.07849464387100158
9010,2008-10-30,15.350000381469727,15.350000381469727,13.954999923706055,14.0649995803833,2117000.0,0.10035846532949466,1.17120558459457,7.13891905924995,72.0873750675326,48.5230501979633,-2.4094407241530647,-2.493259185417447,0.12752958759259414,0.45832438563536115,34.24045982990135,1.4000005722045916,-1.0285789999957853,2.462750339508057,0.11920048509302816,4.806300193923086,1.2909754123005417,3.6345252667155723,-4.591538141448391,100.0,39.11261230158312,1.1717749272075149,10,-1.8500003814697266,-2.400000095367428,1.0012497901916504,1.0250000953674316,-2.885000228881836,3,-0.1371335793875137,-1.0303007971840634,13.949999809265135,1.2272720376325512,13.795000076293945,-1.8372119843774757,12.324999809265135,-0.1371335793875137
9011,2008-10-31,13.649999618530273,14.914999961853027,11.84000015258789,14.914999961853027,3464600.0,-0.11074923261836966,3.861658458033441,-0.9844354511322,56.44930584694334,50.408538852838475,-0.4257885424514445,-0.9477822445219104,1.7604368238637704,2.133213643651793,34.08063468742476,3.510000228881836,-0.7192577676781564,0.8299995899200443,-1.3287914629888,2.9887906428288886,-0.24939593653437697,1.9093951163744656,-2.707875852851002,51.56693298903248,-9.788312927698705,1.0793955264544222,10,-0.14999961853027344,-0.7874999046325666,2.686250686645508,2.7250008583068848,-1.4049997329711914,4,-0.13443224098379514,1.17120558459457,15.350000381469727,-1.0303007971840634,13.949999809265135,1.2272720376325512,13.795000076293945,-0.13443224098379514
9012,2008-11-03,13.720000267028807,13.890000343322756,13.324999809265135,13.654999732971193,1278800.0,0.005128252780571829,1.790121363681311,-0.05138380744378131,53.17297684212087,52.039857154081886,-0.4655826126100724,-1.1068212685675274,1.6203548704932,2.040089822077155,32.48120364155085,0.5650005340576207,-0.4191145265718177,0.9205002307891821,-1.1932290532065224,3.0342295147848866,-0.13636441120867104,1.9773648727870352,-2.601561436717917,53.561253329029526,-6.054156998984396,1.0568646419978525,11,-0.22000026702880682,-0.9475002288818324,2.4962501525878924,2.6550002098083514,-1.3900003433227521,0,-0.09548107828866614,3.861658458033441,13.649999618530273,1.17120558459457,15.350000381469727,-1.0303007971840634,13.949999809265135,-0.09548107828866614
9013,2008-11-04,13.130000114440918,14.015000343322756,12.8149995803833,13.954999923706055,1873800.0,-0.04300292573650644,1.5396824115328858,-12.692200475366755,56.65212582464981,54.202690133655544,0.12414776752854628,-0.5605235799564063,2.139226484741826,2.6038600762331328,30.612296832170394,1.200000762939455,-0.08744815772310055,0.34000005722045934,-1.7655714978224086,2.4455716122633273,-0.7127857203009746,1.3927858347418933,-1.8422988220836753,36.75213326877692,-23.465072829698713,1.0527857775214342,11,0.36999988555908203,-0.3875002861022949,2.796250343322754,2.9725003242492676,-1.0699996948242188,1,-0.04988573703444188,1.790121363681311,13.720000267028807,3.861658458033441,13.649999618530273,1.17120558459457,15.350000381469727,-0.04988573703444188
9014,2008-11-05,12.994999885559082,13.614999771118164,12.869999885559082,13.130000114440918,2016800.0,-0.010281814752869378,-2.870126974847784,0.16363667890067335,55.615548676149096,55.965516067607616,0.3780740899674804,-0.3999554035463433,2.1900692061292073,2.7113395983432653,27.90101585995668,0.744999885559082,0.04652675362643777,0.17574982643127512,-1.9238397821707043,2.2753394350332545,-0.8740449778697155,1.2255446307322657,-1.5448066296373408,32.905973152575385,-27.682199300518135,1.04979480430099,11,0.505000114440918,-0.252500057220459,2.93125057220459,3.1075005531311035,-0.6800003051757812,2,-0.08811077446501214,1.5396824115328858,13.130000114440918,1.790121363681311,13.720000267028807,3.861658458033441,13.649999618530273,-0.08811077446501214
9015,2008-11-06,12.765000343322756,13.239999771118164,12.524999618530273,12.989999771118164,1502200.0,-0.017699079973976573,-1.028366702874682,1.6666596024244347,56.65566356983156,57.39360221830817,0.6769061274324368,-0.05503312283870798,2.3281184521517844,2.90940733274007,24.582606630941576,0.7150001525878906,0.19044840232918503,-0.12899971008300604,-2.098788956787585,1.840789536621573,-1.1138943334352955,0.8558949132692835,-1.1588148023790943,30.081308881639295,-34.93181900201805,0.9848946233522896,11,0.8299999237060529,-0.04500055313110529,3.161250114440916,3.33750009536743,-0.4149999618530291,3,-0.0426948736103272,-2.870126974847784,12.994999885559082,1.5396824115328858,13.130000114440918,1.790121363681311,13.720000267028807,-0.0426948736103272
9016,2008-11-07,13.390000343322756,13.390000343322756,12.854999542236328,12.854999542236328,1220400.0,0.04896200416688057,-1.0000000000000067,-2.3777873851879434,51.086282569504256,58.07864704633737,0.14647734954292702,-0.5017741836567193,1.611538056207575,2.25690338692832,20.481238706211506,0.625,0.4366187307559368,0.3665002822875998,-1.3475964899156505,2.08059705449085,-0.49054810381402625,1.2235486683892258,-1.634062208758051,58.05371167943251,-6.76432570667653,0.8570483861016253,11,0.2049999237060529,-0.740000247955324,2.507499694824217,2.71250009536743,-0.3400001525878906,4,-0.06908141650617194,-1.028366702874682,12.765000343322756,-2.870126974847784,12.994999885559082,1.5396824115328858,13.130000114440918,-0.06908141650617194
9017,2008-11-10,13.239999771118164,13.81999969482422,12.93000030517578,13.710000038146973,1584800.0,-0.011202432289659559,1.579709944617746,-0.8785038565818551,50.15234373637921,57.35250849427284,0.4916191039503204,-0.29233477715920486,1.6814788241175513,2.378567892104977,17.778558268978905,0.889999389648441,0.637556982865636,0.16924972534179616,-1.5120790387646643,1.8505784894482566,-0.6714146567114341,1.0099141073950264,-1.3402991466772587,47.98656407952226,-13.40880559514489,0.8406643820532306,11,0.35500049591064453,-0.6749997138977051,2.6575002670288086,2.8625006675720215,-0.4499998092651367,0,-0.07515105005738609,-1.0000000000000067,13.390000343322756,-1.028366702874682,12.765000343322756,-2.870126974847784,12.994999885559082,-0.07515105005738609
9018,2008-11-11,12.93000030517578,13.30500030517578,12.75,13.145000457763672,1421600.0,-0.023413857349047662,1.074768087730939,0.4574468732689337,52.824135908946765,56.07730644911749,0.7442842271320753,0.004506759991889098,1.9076163140623024,2.662931118333754,17.358323134570274,0.5550003051757795,0.7732359746354813,-0.1322497367858908,-1.8146743885967869,1.5501749150250053,-0.973462062691338,0.7089625891195563,-0.8922876904537205,31.274182454455428,-29.582148213039716,0.8412123259054476,11,0.6649999618530291,-0.3650002479553205,2.272500038146976,2.585000038146976,-0.43500041961669744,1,-0.04640374070444142,1.579709944617746,13.239999771118164,-1.0000000000000067,13.390000343322756,-1.028366702874682,12.765000343322756,-0.04640374070444142
9019,2008-11-12,12.585000038146973,12.845000267028807,12.545000076293945,12.760000228881836,1123400.0,-0.026682154592889362,-1.3529416164585275,0.8139537978389244,48.757172612672704,53.48506173191084,0.9781610935194518,0.42442993881856594,2.1675299088482447,2.97699498542811,16.506617654680955,0.38500022888183416,0.9376301906491591,-0.5110000133514401,-2.121650823968844,1.099650797265964,-1.316325418660142,0.29432539195726193,-0.4147959127550074,4.633236763074904,-53.252504716174776,0.8053254053087019,11,0.7925000190734863,-0.019999980926513672,2.4475002288818395,2.7600002288818395,-0.21000003814697266,2,-0.041716298525142914,1.074768087730939,12.93000030517578,1.579709944617746,13.239999771118164,-1.0000000000000067,13.390000343322756,-0.041716298525142914
9020,2008-11-13,13.899999618530273,13.899999618530273,12.454999923706055,12.65999984741211,2026000.0,0.10448943793383747,1.3306450992667473,-7.085705255012234,55.60463358167126,53.39120925799172,-0.6304499051040491,-0.7772330484215111,0.7735550562801521,1.6420640279738627,15.013295424777459,1.4449996948242188,0.8813003127526589,0.7067495822906498,-0.847721997026591,2.2612211616078906,-0.07048620736797062,1.4839853719492702,-1.6026036428951969,100.0,41.42851313393818,0.7772357896586203,11,-0.6649994850158691,-1.3349995613098145,0.5687503814697301,0.925000667572025,-1.3999996185302734,3,-0.11402878285219431,-1.3529416164585275,12.585000038146973,1.074768087730939,12.93000030517578,1.579709944617746,13.239999771118164,-0.11402878285219431
9021,2008-11-14,13.270000457763672,13.899999618530273,12.970000267028807,13.6899995803833,1101400.0,-0.04532368187454783,1.2142862819495435,-0.33870903237417266,55.17808520402411,53.61399907598097,-0.06707598831770945,-0.012819910845106364,1.315307613951024,2.246829004185617,13.589455446886495,0.9299993515014666,0.7115628674012076,-0.00899958610534668,-1.3586803398981253,1.340681167687432,-0.683839963001736,0.6658407907910426,-0.8505003058952099,56.40143295371147,-4.770540532676044,0.6748403768963898,11,-0.03500032424926758,-0.7050004005432129,0.6362497806549072,1.0374999046325701,-1.140000343322754,4,-0.06932931760041461,1.3306450992667473,13.899999618530273,-1.3529416164585275,12.585000038146973,1.074768087730939,12.93000030517578,-0.06932931760041461
9022,2008-11-17,13.03499984741211,13.579999923706055,12.829999923706055,13.130000114440918,1315600.0,-0.01770916369592701,-1.9702963565872442,0.22619158448777366,45.18377627408571,52.33973801480718,0.06765334723010419,0.21924490140574449,1.4462282165994118,2.461199923955542,13.097213178797073,0.75,0.2949446659617774,-0.23500018119812083,-1.5888719201124957,1.118871557716254,-0.9119360506553083,0.4419356882590666,-0.5799999237060547,40.138411501644676,-15.51236547157535,0.6769358694571871,11,0.1424999237060547,0.19750022888183594,0.12375020980835139,0.5400004386901891,-0.75,0,0.0011507743381933278,1.2142862819495435,13.270000457763672,1.3306450992667473,13.899999618530273,-1.3529416164585275,12.585000038146973,0.0011507743381933278
9023,2008-11-18,13.600000381469727,13.710000038146973,13.0,13.0,1834600.0,0.043344882291639575,-1.3666652891379742,-6.315775736585856,47.89157024504714,51.48151818912918,-0.47345534623894103,-0.3324799158317475,0.7926891867576948,1.882477825204269,12.759594796311355,0.7100000381469727,0.19845989606218417,0.3107503414154049,-1.0507554228038245,1.6722561056346343,-0.3700025406942089,0.9915032235250187,-1.0292004394531258,79.2388027391908,26.802867350616623,0.6807528821096146,11,-0.4225006103515625,-0.315000057220459,-0.4412503242492658,-0.025000095367428088,-1.1500005722045916,1,-0.05955885271299999,-1.9702963565872442,13.03499984741211,1.2142862819495435,13.270000457763672,1.3306450992667473,13.899999618530273,-0.05955885271299999
9024,2008-11-19,12.779999732971193,13.824999809265135,12.760000228881836,13.625,1130200.0,-0.06029416363956874,-1.4067806838227568,-1.4083328829874118,33.35492276784373,48.892546988908315,0.34960498227992964,0.5379412957707199,1.5144092597684224,2.6808155896491126,12.035962396676238,1.064999580383299,0.11544316414962097,-0.5237503051757795,-1.8552627121766072,0.8077621018250483,-1.1895065086761942,0.14200589832463528,-0.09803177337646751,22.491341031367764,-22.939616591986965,0.6657562035004141,11,0.3975000381469709,0.5050005912780744,0.36750030517578125,0.7950005531311053,-0.4049997329711932,2,-0.02230045800993552,-1.3666652891379742,13.600000381469727,-1.9702963565872442,13.03499984741211,1.2142862819495435,13.270000457763672,-0.02230045800993552
9025,2008-11-20,11.515000343322756,12.6850004196167,11.380000114440918,12.524999618530273,2536800.0,-0.09898273991233808,-1.0390634022189325,1.1952650367305575,35.346609193995405,47.14369439162955,1.58536295058002,1.7953599592831235,2.6608562084267344,3.9160173966311316,11.973819275558196,1.3999996185302752,0.0007070315768498148,-1.7254997253417947,-3.265608746995973,-0.18539070368761656,-2.495554236168884,-0.9554452145147057,3.835000038146971,5.3571529939892715,-37.674299833392496,0.7700545108270888,11,1.12499952316284,1.769999980926512,1.5562496185302717,2.059999942779543,1.2199993133544886,3,0.07468516118420565,-1.4067806838227568,12.779999732971193,-1.3666652891379742,13.600000381469727,-1.9702963565872442,13.03499984741211,0.07468516118420565
9026,2008-11-21,12.140000343322756,12.170000076293945,11.154999732971193,11.670000076293945,3119600.0,0.05427702834263659,2.830191904560538,-0.4653471329791228,39.923470070440544,46.00715287319193,0.8542356866624612,1.1717615257260494,1.9150296455309945,3.2645516475301815,11.605538134087888,1.0150003433227521,-0.0846770080080077,-1.0632497310638414,-2.6739810661820442,0.5474816040543615,-1.8686153986229428,-0.2578840635047399,3.130600032806395,36.89140757324545,-4.609478808977677,0.8053656675591013,11,0.38749933242797674,1.1124997138977033,0.81249952316284,1.4349999427795428,0.75,4,0.02965400712490518,-1.0390634022189325,11.515000343322756,-1.4067806838227568,12.779999732971193,-1.3666652891379742,13.600000381469727,0.02965400712490518
9027,2008-11-24,12.5649995803833,12.93000030517578,11.744999885559082,12.039999961853027,2420400.0,0.03500817339715345,-1.1255617271173681,1.1170198303272276,46.319214395948215,45.28438381619209,0.3614262433113353,0.8070418234621393,1.3934118254924588,2.818243254900665,10.94065025672935,1.1850004196166974,-0.15687316266199147,-0.6502504825592048,-2.2368272995213445,0.9363263344029349,-1.4435388910402747,0.14303792592186504,2.5409767700195314,52.808981540151834,10.265097771338489,0.7932884084810694,11,-0.03749990463256836,0.6875004768371582,0.23875021934509277,1.0100007057189977,0.7750005722045898,0,-0.034619934776719874,2.830191904560538,12.140000343322756,-1.0390634022189325,11.515000343322756,-1.4067806838227568,12.779999732971193,-0.034619934776719874
9028,2008-11-25,12.574999809265135,12.710000038146973,12.114999771118164,12.510000228881836,2438800.0,0.0007958797624989522,2.552239995672881,0.12380881450021641,47.21854226002898,45.11342488812056,0.3305325300172566,0.7388364322796228,1.2950720521610446,2.7860571636262197,11.153174772079835,0.5950002670288086,-0.21584873221049783,-0.5792502403259299,-2.1657866040244027,1.007286123372543,-1.3725184221751672,0.21401794152330744,2.3729374764404323,53.18352193700886,9.031355855183804,0.7932681818492366,11,-0.04750013351440252,0.677500247955324,0.1825001239776629,1.0000004768371635,0.5749998092651385,1,-0.023061627534925022,-1.1255617271173681,12.5649995803833,2.830191904560538,12.140000343322756,-1.0390634022189325,11.515000343322756,-0.023061627534925022
9029,2008-11-26,12.854999542236328,12.854999542236328,12.234999656677244,12.364999771118164,1308200.0,0.022266380693293675,1.5306129598561387,7.538506683099521,50.592100037431706,44.55647671653839,0.10377273369812734,0.392731394944267,0.9465406619941987,2.4873502489544386,11.693680343481706,0.6199998855590838,-0.25258436213686863,-0.24450049400329554,-1.7904694911217582,1.3014685031151672,-1.0174849925625278,0.5284840045559367,1.941220241359865,95.77460626695466,47.78362617136189,0.7729844985592318,11,-0.3274998664855957,0.39750051498413086,-0.21749949455261053,0.7200007438659703,0.11500072479247869,2,-0.03150523122467086,2.552239995672881,12.574999809265135,-1.1255617271173681,12.5649995803833,2.830191904560538,12.140000343322756,-0.03150523122467086
9030,2008-11-28,13.244999885559082,13.25,12.43000030517578,12.43000030517578,839400.0,0.030338417519298222,-1.0122702258044467,1.6632652266826558,49.01561125410829,43.871757388769964,-0.43461459410151804,-0.1718679031767394,0.48935442972722143,2.076728850717677,11.848573340700236,0.8199996948242205,-0.28465231698874405,0.25074987411499094,-0.8813150964146494,1.3828148446446313,-0.31528261114982925,0.8167823593798111,1.4055710960121104,99.76133108336023,50.85205820145224,0.5660324852648204,11,-0.755000114440918,0.007500171661376953,-0.6074998378753644,0.33000040054321644,-0.630000114440918,4,-0.06568515614013981,1.5306129598561387,12.854999542236328,2.552239995672881,12.574999809265135,-1.1255617271173681,12.5649995803833,-0.06568515614013981
9031,2008-12-01,11.8149995803833,13.0,11.75,13.0,2274200.0,-0.1079652938868576,1.1097038942894646,-1.4539889935395813,41.758240182311205,43.49114226746169,0.8574600669880592,1.173790974899557,1.8091825441779985,3.4743899432449155,11.87160102978532,1.494999885559082,-0.2865946097857144,-1.087500429153442,-2.290980076114886,0.11597921780800213,-1.689240252634164,-0.48576060567271995,2.6957485512438915,4.651142159562058,-42.54176801685068,0.601739823480722,12,0.6750001907348633,1.4375004768371582,1.15625047683716,1.7600007057189977,0.7950000762939435,0,0.07786712729312661,-1.0122702258044467,13.244999885559082,1.5306129598561387,12.854999542236328,2.552239995672881,12.574999809265135,0.07786712729312661
9032,2008-12-02,12.40999984741211,12.454999923706055,12.020000457763672,12.020000457763672,2077200.0,0.0503597366196018,-1.2307699831761807,-0.32911329244472914,47.08846338189776,43.40190817155621,0.18380971947068225,0.5013196368645438,1.1326697463866697,2.8505812196468234,11.89587316380258,0.6400003433227539,-0.45544373089862233,-0.4270001411437985,-1.5848720704141268,0.7308717881265299,-1.0059361057789626,0.1519358234913657,1.9665183482688438,43.999989827473954,-4.991455865392737,0.5789359646351645,12,0.07999992370605469,0.8425002098083496,0.5875003337860107,1.165000438690189,-0.024999618530273438,1,0.03867852552880913,1.1097038942894646,11.8149995803833,-1.0122702258044467,13.244999885559082,1.5306129598561387,12.854999542236328,0.03867852552880913
9033,2008-12-03,12.475000381469727,12.5,11.954999923706055,12.145000457763672,1358800.0,0.0052377546218238535,1.8684277891270848,0.8461549747642709,49.36416387629665,45.18071273916209,-0.06431787093073282,0.405523548843707,0.9792673834587404,2.759013303545638,11.609242923800922,0.5450000762939453,-0.583664025138118,-0.32924962043762207,-1.4892780757206605,0.8307788348454164,-0.9092638480791422,0.25076460720389804,1.7726570757028366,48.33335876464844,-6.010131892943953,0.5800142276415196,12,-0.27250051498413086,0.7774996757507324,0.28874945640563965,1.099999904632572,-0.0950002670288086,2,0.06933865688717966,-1.2307699831761807,12.40999984741211,1.1097038942894646,11.8149995803833,-1.0122702258044467,13.244999885559082,0.06933865688717966
9034,2008-12-04,11.850000381469727,12.414999961853027,11.520000457763672,12.300000190734865,2063200.0,-0.050100198868800905,1.6323539930241462,-1.3636361009161109,37.12312197469025,45.37810304812818,0.4636458460467363,0.9911622272461589,1.5116160216407124,3.3537015348242303,11.44047182668841,0.9549999237060547,-0.6116770147250215,-0.896999645233155,-2.1282223330169234,0.3342230425506134,-1.5126109891250383,-0.2813883013412717,2.2739507667347816,19.075145145961823,-28.274774428928875,0.6156113438918841,12,0.35249948501586914,1.4024996757507324,0.9887495040893555,1.724999904632572,0.5799999237060529,3,0.10970457343557571,1.8684277891270848,12.475000381469727,-1.2307699831761807,12.40999984741211,1.1097038942894646,11.8149995803833,0.10970457343557571
9035,2008-12-05,12.220000267028807,12.244999885559082,11.539999961853027,11.675000190734865,2002000.0,0.031223618029385225,1.3697503774631272,-1.2111117939892935,43.18181846330403,45.74014175844634,0.2281604912571087,0.6094875637770318,1.0410378099741013,2.95954480300208,11.03256000137622,0.7049999237060547,-0.7076148340282096,-0.4997497558593764,-1.753218432769815,0.7537189210510622,-1.1264840943145948,0.126984582595842,1.7851928245663693,47.29729903885052,1.0472117979549367,0.6267343384552192,12,0.16499996185302912,1.0324997901916522,0.6449997425079363,1.3550000190734917,-0.039999961853027344,4,0.061374794076199723,1.6323539930241462,11.850000381469727,1.8684277891270848,12.475000381469727,-1.2307699831761807,12.40999984741211,0.061374794076199723
9036,2008-12-08,12.46500015258789,12.84000015258789,12.19499969482422,12.359999656677244,1256000.0,0.02004909003317512,-1.965516485395659,0.19266143341604794,46.30350440013646,45.738396203356146,0.03811856046274542,0.3073961860398633,0.7094503539100856,2.6937230572200637,10.496573483266605,0.6450004577636701,-0.6043334708155168,-0.2084998607635491,-1.425571707080417,1.0085719855533188,-0.8170357839219822,0.400036062394884,1.4261852046623265,71.59090252290264,23.552861844897066,0.6085359231584339,12,-0.07999992370605469,0.5699996948242188,0.7599999904632586,1.1100001335144078,-0.1900005340576172,0,0.012033663593588706,1.3697503774631272,12.220000267028807,1.6323539930241462,11.850000381469727,1.8684277891270848,12.475000381469727,0.012033663593588706
9037,2008-12-09,12.244999885559082,12.550000190734865,12.149999618530273,12.375,999800.0,-0.017649439577674952,-1.4999985098869115,-1.2380904805587387,40.80108375719932,45.0253452585973,0.23239177996490312,0.4732977312393096,0.8549627271172948,2.88885604420906,10.361382807440032,0.4000005722045916,-0.43145171200388077,-0.378750133514405,-1.5795562286518674,0.8220559616230574,-0.9791531810831362,0.2216529140543262,1.5367380467199734,54.92421177354565,10.385363483118773,0.6004030475687311,12,0.1400003433227539,0.3400001525878924,0.9362499713897705,1.3300004005432164,0.039999961853027344,1,0.029808066519348753,-1.965516485395659,12.46500015258789,1.3697503774631272,12.220000267028807,1.6323539930241462,11.850000381469727,0.029808066519348753
9038,2008-12-10,12.329999923706055,12.550000190734865,12.21500015258789,12.369999885559082,1412400.0,0.0069416120001124515,-1.4814863218127041,0.3076917433884752,46.606336338630015,44.58248262539711,0.12179141029489671,0.35947277176220993,0.6855777281197213,2.7772346459687327,10.083224166979981,0.33500003814697443,-0.3283775403968452,-0.2637500762939453,-1.4623187339649881,0.9348185813770975,-0.8630344051294667,0.3355342525415761,1.3466684806006857,61.36361009161055,13.456091843563179,0.5992843288355216,12,0.05500030517578125,0.25500011444091975,0.8062500953674316,1.2450003623962438,-0.25500011444091975,2,0.0044606898228796155,-1.4999985098869115,12.244999885559082,-1.965516485395659,12.46500015258789,1.3697503774631272,12.220000267028807,0.0044606898228796155
9039,2008-12-11,12.0600004196167,12.5,11.920000076293945,12.25,1708000.0,-0.021897770134632788,-1.4680833794952022,4.749994039529838,54.83584786297417,45.22917558193777,0.2985574613317823,0.6199069144272826,0.8608345693928143,3.0181338053747915,9.741259758340796,0.5799999237060547,-0.32419393933846763,-0.5074995994567875,-1.729639504594969,0.7146403056813941,-1.1185695520258783,0.10357035311230334,1.5158012378366195,40.00002934382081,-12.740835022387458,0.611069952569091,12,0.19999980926513672,0.4674992561340332,1.0612494945526123,1.5149998664855993,0.19999980926513672,3,0.02653397045523387,-1.4814863218127041,12.329999923706055,-1.4999985098869115,12.244999885559082,-1.965516485395659,12.46500015258789,0.02653397045523387
9040,2008-12-12,12.3149995803833,12.529999732971193,11.675000190734865,11.859999656677244,1701400.0,0.021144208283096155,-1.072729038209457,-2.394741729366718,51.661911275855154,46.329583481220425,-0.11425006028213325,0.25304909810664533,0.5237081103956882,2.7353015127290057,10.473441124589163,0.8549995422363281,-0.32500858472556615,-0.17325043678283691,-1.225297392375186,0.8787965188095122,-0.6992739145790114,0.3527730410133376,1.1639700000907336,54.93557172572483,0.18201484467388696,0.5260234777961749,12,-0.13499927520751953,0.21250009536743164,0.8062503337860107,1.2600007057189977,-0.23999977111816584,4,0.009338264613152347,-1.4680833794952022,12.0600004196167,-1.4814863218127041,12.329999923706055,-1.4999985098869115,12.244999885559082,0.009338264613152347
9041,2008-12-15,12.350000381469727,12.539999961853027,12.135000228881836,12.30500030517578,1236800.0,0.0028421276718659794,-1.103893465972425,0.09890128316377143,47.794880442520444,46.40807426573406,-0.07306358359448595,0.15345812304725115,0.4135141100353419,2.6697539613320735,11.240227865282042,0.4049997329711914,-0.38097927973853096,-0.09224963188171387,-1.0787877030695707,0.894288439306143,-0.5855186674756432,0.40101940371221545,1.0360104051041947,77.14287894112702,21.228627560807176,0.49326903559392865,12,-0.1700000762939453,0.17749929428100586,0.8074996471405029,1.224999904632572,-0.35500049591064453,0,-0.013765187938699963,-1.072729038209457,12.3149995803833,-1.4680833794952022,12.0600004196167,-1.4814863218127041,12.329999923706055,-0.013765187938699963
9042,2008-12-16,13.050000190734865,13.0649995803833,12.449999809265135,12.449999809265135,2075600.0,0.05668014474845173,-1.0499979337069554,13.333319204848449,54.26774785161964,46.95291692965883,-0.7517910522757578,-0.574832225081078,-0.3272093660699227,1.9436862575393263,11.672742427757695,0.7149991989135742,-0.4411977225638637,0.6070001602172876,-0.3814562813174991,1.5954566017520744,0.11277193944989428,1.101228380984681,0.24677015369494626,98.92090674570517,40.89894478403397,0.4942282207673937,12,-0.7575001716613787,-0.5225005149841326,0.07249999046325506,0.5250000953674334,-0.6649999618530291,1,-0.059387016159189066,-1.103893465972425,12.350000381469727,-1.072729038209457,12.3149995803833,-1.4680833794952022,12.0600004196167,-0.059387016159189066
9043,2008-12-17,12.789999961853027,13.119999885559082,12.729999542236328,13.0,1958800.0,-0.019923388895153438,-1.363632160124382,-0.3499998410543796,49.41389027673748,48.318557852108526,-0.4944006641598335,-0.39908806563107646,-0.08568093357779816,2.1747243765223523,12.23032895116167,0.3900003433227539,-0.3202797196989149,0.38749995231628453,-0.457288810581165,1.232288715213734,-0.03489442913244112,0.8098943337650102,0.42109955811843847,77.16263021452065,22.928173449342225,0.4223943814487249,12,-0.46000003814697266,-0.2625002861022949,0.29000020027160645,0.7850003242492711,-0.18500041961669922,2,-0.039483980918460726,-1.0499979337069554,13.050000190734865,-1.103893465972425,12.350000381469727,-1.072729038209457,12.3149995803833,-0.039483980918460726
9044,2008-12-18,12.494999885559082,12.859999656677244,12.4350004196167,12.859999656677244,2562000.0,-0.023064900482705375,1.3287644031040289,1.7380938324530686,43.11926701827205,48.31160769154941,-0.10983612279900434,-0.13337228621173303,0.21637507452035187,2.437395679327299,12.716105786158865,0.4249992370605451,-0.30206660143129405,0.10674986839294398,-0.7206636279703176,0.9341633647562055,-0.3069568797886859,0.5204566165745739,0.6338556429323727,56.74739570958659,7.930083562477684,0.4137067481816306,12,-0.09749984741210938,0.03249979019165039,0.5850002765655518,1.0800004005432164,0.16499996185302734,3,-0.03361345179197295,-1.363632160124382,12.789999961853027,-1.0499979337069554,13.050000190734865,-1.103893465972425,12.350000381469727,-0.03361345179197295
9045,2008-12-19,12.375,12.975000381469727,12.364999771118164,12.635000228881836,5103000.0,-0.009603832465638562,-3.3571365317674946,0.7123298408799972,56.76328953112168,49.47380603943666,0.03851269163059001,0.05729778030487864,0.3789331711343493,2.517015235858107,12.046248577992431,0.6100006103515625,-0.31743454771505597,-0.056250000000000355,-0.7748074431775027,0.662307443177502,-0.41552872158875154,0.3030287215887508,0.744999885559082,24.365467489376453,-28.79770586213768,0.3592787215887509,12,0.022500038146972656,0.15249967575073242,0.596250057220459,1.2000002861022985,0.21500015258789062,4,-0.009292910797427445,1.3287644031040289,12.494999885559082,-1.363632160124382,12.789999961853027,-1.0499979337069554,13.050000190734865,-0.009292910797427445
9046,2008-12-22,12.5,12.59000015258789,12.265000343322756,12.375,2067400.0,0.010101010101010166,1.1311441578907755,-0.4807688075413564,51.22616009151115,50.63214785436019,-0.09051957278026457,-0.04147557257899237,0.31397318275478625,2.3546662431571495,11.221844656911427,0.32499980926513494,-0.15859501648192165,0.050750017166137695,-0.6550101938325774,0.7565102281648528,-0.30213008833321986,0.40363012266549525,0.5413998794555663,27.48535467780276,-25.728295117037455,0.3528801054993577,12,-0.10249996185302734,0.027499675750732422,0.40000009536743164,1.0750002861022985,-0.15999984741210938,0,-0.03400001525878915,-3.3571365317674946,12.375,1.3287644031040289,12.494999885559082,-1.363632160124382,12.789999961853027,-0.03400001525878915
9047,2008-12-23,12.130000114440918,12.779999732971193,12.06999969482422,12.779999732971193,1973600.0,-0.02959999084472653,1.1846167840909305,-5.199996948242202,45.66037337494473,50.52704085839517,0.29217770240200913,0.31016670927774115,0.6927558555605344,2.690853963949568,11.229648214052155,0.7100000381469727,-0.0914820614024503,-0.2974998950958252,-1.0149550894650456,0.41995529927339525,-0.6562274922804363,0.06122770208878592,0.8450002670288086,5.714324639760786,-46.129000005519416,0.3587275971846105,12,0.2674999237060547,0.3599996566772461,0.7699999809265137,1.4450001716613805,0.2849998474121094,1,-0.011129449926477464,1.1311441578907755,12.5,-3.3571365317674946,12.375,1.3287644031040289,12.494999885559082,-0.011129449926477464
9048,2008-12-24,12.28499984741211,12.345000267028807,12.149999618530273,12.175000190734865,429200.0,0.012778213644587089,-1.4374959022011664,-0.16923034035922413,56.20541469469626,50.67921495080873,0.14541540723738677,0.13947805559401338,0.5225695659994969,2.5010832157028027,11.237873485117406,0.21500015258788885,-0.0668896298214694,-0.12800016403198278,-0.8446252068611297,0.5886248787971642,-0.48631268544655626,0.2303123573825907,0.6172005081176763,23.756904912946837,-30.89992924482074,0.35831252141457354,12,0.11250019073486328,0.2049999237060547,0.9200000762939453,1.290000438690189,0.015000343322755683,2,0.008140039292779733,1.1846167840909305,12.130000114440918,1.1311441578907755,12.5,-3.3571365317674946,12.375,0.008140039292779733
9049,2008-12-26,12.449999809265135,12.5,12.300000190734865,12.300000190734865,524800.0,0.013431010492668705,-1.6666709052300028,1.3636371517994055,53.48484235470912,50.881762848459175,0.04643810557582384,-0.060522180776725776,0.3823503909553363,2.2981664438479985,11.308595951833485,0.21500015258789062,0.029402604757583717,0.057249784469602716,-0.6290328882534943,0.7435324571926998,-0.28589155189194493,0.40039112083115036,0.38231252136230687,41.988931063624996,-13.0370809531465,0.34314133636154814,12,0.14499998092651545,0.03999996185302912,0.7812502384185809,1.1250004768371635,0.09500026702881037,4,0.012449777939421702,-1.4374959022011664,12.28499984741211,1.1846167840909305,12.130000114440918,1.1311441578907755,12.5,0.012449777939421702
9050,2008-12-29,12.375,12.505000114440918,12.274999618530273,12.404999732971193,1577400.0,-0.006024081157761985,1.0,-0.19999872843102762,48.56229749649761,50.9670314100122,0.14622069374506452,-0.056962993242358095,0.48031969992611323,2.335546079473101,11.804428738131396,0.23000049591064453,0.06506339963923402,0.025749969482422586,-0.5311803022269572,0.5826802411918024,-0.2527151663722673,0.3042151053371125,0.39021982672119115,42.957787153335794,-9.560908332683006,0.2784651358546902,12,0.2199997901916504,-0.1725001335144043,0.8562500476837158,1.2000002861022985,0.25,0,0.023030290699968425,-1.6666709052300028,12.449999809265135,-1.4374959022011664,12.28499984741211,1.1846167840909305,12.130000114440918,0.023030290699968425
9051,2008-12-30,12.734999656677244,12.734999656677244,12.385000228881836,12.46500015258789,1716400.0,0.029090881347656028,1.5925931158716633,-9.000063578853082,57.492354561685815,51.32532104446398,-0.17145382170402002,-0.3631220547466594,0.16084150788557672,1.9433899918594495,11.595858980905879,0.3599996566772443,0.07090599917668428,0.33974962234496964,-0.1822653057415362,0.8617645504314755,0.07874215830171671,0.6007570863882226,-1.5799999237060511,93.66196142589028,39.73539213601051,0.26100746404325326,12,-0.13999986648559393,-0.5324997901916486,0.22750043869018732,0.7575001716613787,0.1350002288818377,1,-0.01138590561432229,1.0,12.375,-1.6666709052300028,12.449999809265135,-1.4374959022011664,12.28499984741211,-0.01138590561432229
9052,2008-12-31,12.890000343322756,12.96500015258789,12.6850004196167,12.729999542236328,1972200.0,0.012171236028596377,-1.2400064087158535,0.592596648005238,58.38324182531025,52.32191566097207,-0.3928496040364564,-0.5062755133899337,-0.004516071887055162,1.7499418584474054,11.243716140166082,0.2799997329711914,0.08758215396494862,0.47075028419494735,-0.09631293828903331,1.037813506678928,0.18721867295295702,0.7542818954369377,-1.7034006118774414,90.7975754455355,36.24977774986382,0.2835316112419905,12,-0.367500305175783,-0.5050001144409197,-4.768371599794818e-07,0.6024994850158674,-0.1100006103515625,2,-0.04266874911448504,1.5925931158716633,12.734999656677244,1.0,12.375,-1.6666709052300028,12.449999809265135,-0.04266874911448504
9053,2009-01-02,13.34000015258789,13.399999618530273,12.75,12.93000030517578,1505600.0,0.03491076782618108,1.4528343985720045,2.5624862164948894,68.18181695031709,55.1066434311993,-0.8455454396769433,-0.9361457029165763,-0.4598572738800044,1.2642798510494586,11.00641765404017,0.6499996185302734,0.14082637767980088,0.8775001049041755,0.1764220293872487,1.5785781804211023,0.5269610671457112,1.2280391426626398,-2.0822644042968736,94.66671413845486,36.697467082446146,0.3505390377584636,1,-0.6050004959106445,-0.880000114440918,-0.4500002861022949,0.15249967575073242,-0.8400001525878906,4,-0.06934034333990757,-1.2400064087158535,12.890000343322756,1.5925931158716633,12.734999656677244,1.0,12.375,-0.06934034333990757
9054,2009-01-05,13.149999618530273,13.335000038146973,12.979999542236328,13.170000076293945,2419400.0,-0.01424291843210801,1.0285720513784666,-0.048781622456479656,62.08393380756651,55.69782612858206,-0.6178341501005864,-0.6785483887059058,-0.25414357820868716,1.4194665373326973,10.374226228818893,0.3600006103515625,0.09524424496042982,0.6224996089935306,-0.08052762576290817,1.3255268437499694,0.2709859916153121,0.9740132263717491,-1.763728038024901,77.77777777777779,18.622373107984103,0.3515136173782191,1,-0.41499996185302734,-0.6899995803833008,-0.25999975204467773,0.3125004768371582,-0.8299999237060529,0,-0.06463874163141681,1.4528343985720045,13.34000015258789,-1.2400064087158535,12.890000343322756,1.5925931158716633,12.734999656677244,-0.06463874163141681
9055,2009-01-06,12.970000267028807,13.30500030517578,12.835000038146973,13.175000190734865,2281400.0,-0.013688164009360237,1.0215058615060333,10.24976158687792,58.61111089035311,56.51837621734228,-0.38505029521495615,-0.4632300223020742,-0.06954769781977532,1.5612560229630486,9.619185235299767,0.4700002670288068,0.09607122966539272,0.40500025749206436,-0.30889196894318793,1.1188924839273167,0.048054144274438215,0.7619463707096905,-1.4629050042419411,57.63550639666845,0.7241916093897913,0.35694611321762654,1,-0.23500061035156072,-0.5100002288818342,-0.08000040054321111,0.2525000572204643,-0.7049999237060511,1,-0.032767940014254204,1.0285720513784666,13.149999618530273,1.4528343985720045,13.34000015258789,-1.2400064087158535,12.890000343322756,-0.032767940014254204
9056,2009-01-07,12.614999771118164,12.774999618530273,12.25,12.774999618530273,1308200.0,-0.027370893492816184,5.5625014901175405,0.7804873510173945,43.31796613943564,56.25810874673016,-0.01343434726817705,-0.10162617127727458,0.2826339629655479,1.8776701442659771,9.62443782192293,0.7200002670288068,0.15400305534022962,0.04249978065490723,-0.6701195593152587,0.7551191206250731,-0.3138098893301766,0.39880945063999107,-0.9943302469866939,31.73912106028716,-19.03793852039567,0.3563096699850832,1,0.15999984741210938,-0.1549997329711914,0.25625014305114746,0.6075005531311071,0.11499977111816406,2,0.0007927252527368811,1.0215058615060333,12.970000267028807,1.0285720513784666,13.149999618530273,1.4528343985720045,13.34000015258789,0.0007927252527368811
9057,2009-01-08,12.609999656677244,12.71500015258789,12.43000030517578,12.55500030517578,1407000.0,-0.0003963626263685516,1.150939457953798,-0.3437462747061488,46.99999491373694,55.235284326623564,0.07466598162262805,-0.07154740549044725,0.30275227158360174,1.837356041127025,9.585552074503001,0.28499984741211115,0.1417573253510369,0.01924967765807928,-0.6765518218911168,0.7150511772072754,-0.3286510721165179,0.36715042743267645,-0.8825703268818454,31.304328355980875,-15.46860825152292,0.347900749774598,1,0.2150001525878924,-0.14999961853027166,0.2612502574920672,0.6125006675720268,-0.5099992752075178,3,0.020618575413216877,5.5625014901175405,12.614999771118164,1.0215058615060333,12.970000267028807,1.0285720513784666,13.149999618530273,0.020618575413216877
9058,2009-01-09,12.385000228881836,12.675000190734865,12.30500030517578,12.640000343322756,888800.0,-0.01784293686925409,1.2769237089442935,-4.63642038459541,48.122872337482306,54.639509880265024,0.3524009339788101,0.1663106087228634,0.4931773323369413,2.011919765146269,9.611764697917756,0.3699998855590856,0.14448191694569523,-0.2084997653961178,-0.9003857947753318,0.48338626398309614,-0.5544427800857239,0.13744324929348828,-0.5572166817623447,12.442416971007422,-31.702778896700348,0.3459430146896068,1,0.4399995803833008,0.07499980926513672,0.4862496852874756,0.8375000953674352,-0.5100002288818359,4,0.03189337882838461,1.150939457953798,12.609999656677244,5.5625014901175405,12.614999771118164,1.0215058615060333,12.970000267028807,0.03189337882838461
9059,2009-01-12,12.380000114440918,12.494999885559082,12.28499984741211,12.369999885559082,832800.0,-0.00040372340319039246,-1.3333298012122239,-0.039216566250415794,50.08881199265112,54.80912260205986,0.38713919974396305,0.2071333312414545,0.4578352602562461,1.964186671058318,9.342693116659365,0.21000003814697266,0.2045466345761593,-0.22949986457824778,-0.8831850022289078,0.42418527307241227,-0.5563424334035769,0.09734270424708136,-0.45788360303678033,12.322282164577945,-32.906989430258704,0.3268425688253297,1,0.44499969482421875,0.07999992370605469,0.3474998474121094,0.7849993705749512,-0.555000305175783,0,0.00969304397817461,1.2769237089442935,12.385000228881836,1.150939457953798,12.609999656677244,5.5625014901175405,12.614999771118164,0.00969304397817461
9060,2009-01-13,12.43000030517578,12.5,12.300000190734865,12.369999885559082,1008600.0,0.004038787582605785,-1.0000000000000178,5.999904634750919,48.72263319942442,53.83470911736415,0.3863948066833771,0.1751715919099741,0.3221090131052282,1.8622465357106908,8.80646232573618,0.19999980926513494,0.2098128614611543,-0.18524971008300994,-0.8299893345432761,0.45948991437725617,-0.5076195223131439,0.137120102147124,-0.4192108073440739,34.2857973268032,-12.643179381684298,0.32236981223013306,1,0.39499950408935725,0.03999948501587092,0.29749965667724787,0.7349991798400897,-0.9200000762939435,1,-0.008849606407954402,-1.3333298012122239,12.380000114440918,1.2769237089442935,12.385000228881836,1.150939457953798,12.609999656677244,-0.008849606407954402
9061,2009-01-14,12.18000030517578,12.420000076293945,12.05500030517578,12.3149995803833,922800.0,-0.020112630238303453,1.115939064404766,-2.2499721846937306,50.95420215494002,53.00926026510079,0.6139526740831851,0.43403584252839345,0.5365149397332374,2.0583255487177716,8.396071137196207,0.375,0.2108888295183622,-0.4267497062683123,-1.0904179114992463,0.23691849896262163,-0.7585838088837793,-0.09491560365284535,1.219999313354494,18.939398318064857,-31.83137488332284,0.33183410261546725,1,0.5474996566772479,0.3574995994567889,0.638749837875368,0.769999980926519,-1.030000686645506,2,0.006978656487459656,-1.0000000000000178,12.43000030517578,-1.3333298012122239,12.380000114440918,1.2769237089442935,12.385000228881836,0.006978656487459656
9062,2009-01-15,12.274999618530273,12.289999961853027,11.835000038146973,12.05500030517578,1549200.0,0.0077996150225156935,2.6399993896484375,-1.6296332925959072,49.804682988905334,50.96735649161059,0.47219794345141075,0.2930218384815575,0.40403490525820906,1.9082126998972093,8.808546220932968,0.4549999237060547,0.24130148856344213,-0.2930003643035892,-0.93793526414761,0.3519345355404315,-0.6154678142255996,0.02946708561842115,1.0981000137329104,52.38089291147622,-1.7323095869025238,0.3224674499220104,1,0.3100004196166992,0.2625002861022949,0.4350004196166992,0.675000667572025,-0.9449996948242188,3,0.037067204712510904,1.115939064404766,12.18000030517578,-1.0000000000000178,12.43000030517578,-1.3333298012122239,12.380000114440918,0.037067204712510904
9063,2009-01-16,12.28499984741211,12.539999961853027,12.149999618530273,12.414999961853027,1286400.0,0.0008146826226160808,1.0526327677377094,-0.5909114553982422,46.56964698184849,49.2435468443086,0.3316886454423038,0.2563938818228504,0.37491776588057135,1.8461901774485874,9.129049596700197,0.3900003433227539,0.20925473299901753,-0.2577501296997067,-0.9056249875168145,0.3901247281174012,-0.5816875586082606,0.06618729920884725,1.0265758010864268,63.82976708700486,7.844897569071826,0.3239374289085536,1,0.2850003242492676,0.252500057220459,0.20000028610229492,0.5774998664855975,-1.0599994659423828,4,-0.015058971773724061,2.6399993896484375,12.274999618530273,1.115939064404766,12.18000030517578,-1.0000000000000178,12.43000030517578,-0.015058971773724061
9064,2009-01-20,12.074999809265135,12.40999984741211,12.0600004196167,12.255000114440918,1549000.0,-0.017094020411503097,-2.333342415985468,1.3846165132230632,44.0944843456611,47.630588339342815,0.41701759441708397,0.4567321349638451,0.5673186521859659,1.9974688338760256,9.171248480010702,0.34999942779541016,0.15251366374092434,-0.4467501640319842,-1.127533589549616,0.23403326148564751,-0.7871418767908,-0.10635845127316834,1.1775128148193392,34.042524410006706,-22.615697271625663,0.3403917127588163,1,0.2300000190734881,0.4625000953674334,0.41000032424926935,0.6975002288818395,-1.1199998855590785,1,-0.016563131463710246,1.0526327677377094,12.28499984741211,2.6399993896484375,12.274999618530273,1.115939064404766,12.18000030517578,-0.016563131463710246
9065,2009-01-21,12.260000228881836,12.260000228881836,11.9399995803833,12.1899995803833,2040000.0,0.015320945965957788,8.142790970150271,-0.38889183232314284,39.95773187686683,47.25722897683517,0.1348982994704695,0.2768697328272953,0.3739206524759311,1.7525500761281059,9.449102000796838,0.32000064849853516,0.013725747134614608,-0.2559997558593743,-0.9439073339315911,0.4319078222128425,-0.5999535448954827,0.08795403317673411,0.9358118917651375,60.28372152165855,7.963102505152463,0.3439537890361085,1,0.014999866485595703,0.2774996757507324,0.13374972343444824,0.4824995994567871,-1.3000001907348633,2,-0.035481273368326405,-2.333342415985468,12.074999809265135,1.0526327677377094,12.28499984741211,2.6399993896484375,12.274999618530273,-0.035481273368326405
9066,2009-01-22,12.074999809265135,12.274999618530273,11.925000190734865,12.154999732971193,1485400.0,-0.015089756620141115,1.1874985098824484,-1.1428454653206868,32.98537832392263,45.700049355744696,0.26289001276667,0.4515488130903105,0.5280519303630253,1.8734731978348105,9.60669259847457,0.3499994277954084,-0.09846281467904738,-0.4197501659393321,-1.1354351698644365,0.29593483798577225,-0.7775926679018852,-0.06190766397677905,1.066379828081839,34.042524410006706,-12.8570230551654,0.3578425019625525,1,0.18000030517578303,0.5425000190734881,0.2787501811981219,0.6675000190734881,-1.7699995040893555,3,-0.04679085625738688,8.142790970150271,12.260000228881836,-2.333342415985468,12.074999809265135,1.0526327677377094,12.28499984741211,-0.04679085625738688
9067,2009-01-23,11.994999885559082,12.015000343322756,11.779999732971193,11.914999961853027,1039800.0,-0.006625252585484076,2.916649447667372,-0.9999999999999556,16.79012624760587,42.2186331235362,0.27544387661212966,0.5490672516444732,0.580452358016462,1.8957846515289312,9.619050059459902,0.29500007629394176,-0.1951762562513224,-0.49300007820129466,-1.2255184891197963,0.23951833271720702,-0.8592592836605455,-0.12674087274204382,1.0941245678198914,28.28948524189423,-12.048672514379259,0.36625920545925095,1,0.16499996185302734,0.5949997901916504,0.3587501049041748,0.7249999046325684,-2.010000228881836,4,-0.07044604210843841,1.1874985098824484,12.074999809265135,8.142790970150271,12.260000228881836,-2.333342415985468,12.074999809265135,-0.07044604210843841
9068,2009-01-26,12.385000228881836,12.5,11.994999885559082,11.994999885559082,1689000.0,0.032513576243738074,-1.5897418968320924,4.875008940705243,32.80900542715604,40.29865461625897,-0.1280190359968163,0.1759646099524712,0.1768090532076485,1.4504965293341314,9.248624865747571,0.505000114440918,-0.19595620434355254,-0.10799975395202566,-0.8360353517546457,0.6200358438505944,-0.4720175528533357,0.2560180449492844,0.6255767412726705,84.02781549057912,46.42510967932857,0.3640177989013099,1,-0.22500038146972656,0.20499944686889648,0.024999618530273438,0.2649998664855957,-1.7700004577636719,0,-0.08518371301403127,2.916649447667372,11.994999885559082,1.1874985098824484,12.074999809265135,8.142790970150271,12.260000228881836,-0.08518371301403127
9069,2009-01-27,12.604999542236328,12.8149995803833,12.4350004196167,12.460000038146973,1931000.0,0.017763367726183255,-2.897452450469749,0.37179327293401315,41.94259007799923,39.54531649165617,-0.3494993616827031,-0.03354709595614125,-0.0434360073144493,1.178162821007028,9.007105265083437,0.42999935150146484,-0.208746583144368,0.1042495727539059,-0.6251573732162967,0.8336565187241085,-0.2604539002311945,0.4689530457390063,0.3317427936871802,79.71013825054636,42.797354858422125,0.3647034729851012,1,-0.30749988555908203,-0.014999866485595703,-0.17624974250793457,-0.03999948501586914,-2.6849994659423846,1,-0.1094803023310359,-1.5897418968320924,12.385000228881836,2.916649447667372,11.994999885559082,1.1874985098824484,12.074999809265135,-0.1094803023310359
9070,2009-01-28,12.65999984741211,12.854999542236328,12.510000228881836,12.854999542236328,1315800.0,0.004363372246979358,2.5384600336476386,-1.3448300809639377,51.14504002034505,39.5665206989234,-0.41174233808156835,-0.06967336012542624,-0.14044087079828138,1.0669441989389696,8.744276095942947,0.3449993133544922,-0.2085531579433848,0.1449998855590824,-0.5851983664080134,0.8751981375261781,-0.2200992404244655,0.5100990115426303,0.20733793233426034,81.86049028627087,42.463563969254224,0.36509912598354777,1,-0.3425002098083496,-0.07000017166137695,-0.19749999046325684,-0.09499979019165039,-2.4399995803833026,2,-0.13467614093649294,-2.897452450469749,12.604999542236328,-1.5897418968320924,12.385000228881836,2.916649447667372,11.994999885559082,-0.13467614093649294
9071,2009-01-29,12.59000015258789,12.80500030517578,12.5,12.5649995803833,963800.0,-0.005529201869503009,-2.9354945886580013,-0.12820826323408585,49.50740131231245,39.533489401524186,-0.31007580985845173,-0.011693158644639823,-0.0938153166136182,1.0795881174619986,8.853309886680163,0.3050003051757795,-0.2168057852533476,0.08225016593933177,-0.6416026810084237,0.8061030128870872,-0.27967625753454506,0.4441765894132086,-0.8100004196166974,75.34888961240004,33.48545186705008,0.36192642347387755,1,-0.27250051498413086,-4.76837158203125e-07,-0.12750029563903809,-0.02500009536743164,-2.295000076293947,3,-0.12946783913309723,2.5384600336476386,12.65999984741211,-2.897452450469749,12.604999542236328,-1.5897418968320924,12.385000228881836,-0.12946783913309723
9072,2009-01-30,12.34000015258789,12.699999809265135,12.220000267028807,12.630000114440918,1425800.0,-0.0198570291477409,1.232559377405,-11.59973297730307,48.90510779534663,39.79298504746842,-0.055748381901825184,0.20552699214486658,0.1369995278939964,1.2646078384987867,9.401372902019762,0.4799995422363281,-0.2310395903273541,-0.14024982452392543,-0.8444811928027907,0.5639815437549398,-0.49236550866335804,0.2118658596155072,-0.5395004081726054,40.116326134567935,-5.24276763537096,0.3521156841394324,1,-0.02250051498413086,0.2499995231628418,0.12249970436096191,0.22499990463256836,-1.7100000381469727,4,-0.16491084459065752,-2.9354945886580013,12.59000015258789,2.5384600336476386,12.65999984741211,-2.897452450469749,12.604999542236328,-0.16491084459065752
9073,2009-02-02,12.414999961853027,12.484999656677244,12.199999809265135,12.25,1362600.0,0.006077780254273968,-1.1509394579537846,-0.5689654605425422,50.823525821461395,40.54065632255734,-0.12333880153712862,0.06079217481617505,0.025076068488910863,1.1299128332219048,9.444127345468024,0.2849998474121094,-0.23239232495094342,-0.019000005722045188,-0.5953824770468312,0.5573824656027409,-0.3071912413844373,0.26919122994034694,-0.5944102062225323,32.824464158575175,-16.023144001358027,0.28819123566239274,2,-0.09750032424926758,0.17499971389770508,0.028749942779541016,0.15000009536743164,-1.9049997329711914,0,-0.19573099578270847,1.232559377405,12.34000015258789,-2.9354945886580013,12.59000015258789,2.5384600336476386,12.65999984741211,-0.19573099578270847
9074,2009-02-03,12.300000190734865,12.454999923706055,12.130000114440918,12.449999809265135,1492800.0,-0.009262969913130581,3.0625014901175405,-0.9090888073288228,47.031960288819754,41.326681701663226,0.030098921556190206,0.11472928768385415,0.12748971260747588,1.184740998103484,9.539587873567784,0.3249998092651367,-0.23949465724273722,-0.09149980545043768,-0.5610359856834943,0.378036374782619,-0.326267895566966,0.14326828466609065,-0.45972222411346486,23.448304891892953,-26.11596545873929,0.23476809011652874,2,0.017499446868894708,0.28999948501586736,0.1437497138977033,0.9324998855590803,-1.2300004959106445,1,-0.13699190190955846,-1.1509394579537846,12.414999961853027,1.232559377405,12.34000015258789,-2.9354945886580013,12.59000015258789,-0.13699190190955846
9075,2009-02-04,12.545000076293945,12.75,12.3149995803833,12.369999885559082,1366600.0,0.019918689573974913,-2.05262594321471,-1.1666709052299908,58.352399549918026,44.14523961566271,-0.19022663693274566,-0.17259195916540548,-0.08672792803552909,0.8786269290093216,9.742452688150586,0.44999980926513494,-0.23140644872254512,0.17475008964538574,-0.21648910754151096,0.5659892868322824,-0.020869508948063498,0.370369688238835,-0.6854276629014571,61.481458457252245,7.71108535997611,0.19561959859344866,2,-0.22750043869018555,0.04499959945678711,-0.002500295639038086,0.7074999809265137,-1.2300004959106445,2,-0.20924671056482624,3.0625014901175405,12.300000190734865,-1.1509394579537846,12.414999961853027,1.232559377405,12.34000015258789,-0.20924671056482624
9076,2009-02-05,12.625,12.774999618530273,12.385000228881836,12.494999885559082,1088400.0,0.006377036526068247,-1.2285715842736122,0.7428569871553834,58.0645246351207,48.73128388094214,-0.20562848262891364,-0.2654120934316069,-0.15453003820191213,0.7338447819500331,9.745482884022916,0.3899993896484375,-0.19481123385400778,0.2542500019073479,-0.13832949236882186,0.6468294961835177,0.05796025476926303,0.4505397490454328,-0.7465190287718464,76.74422730881773,21.856328553506856,0.1962897471380852,2,-0.20000028610229492,-0.03500032424926758,-0.22625017166137695,0.627500057220459,-1.1700000762939453,3,-0.19049502835415388,-2.05262594321471,12.545000076293945,3.0625014901175405,12.300000190734865,-1.1509394579537846,12.414999961853027,-0.19049502835415388
9077,2009-02-06,12.869999885559082,13.0,12.515000343322756,12.649999618530273,1239800.0,0.019405931529432152,1.0208298150072346,1.6923082566115248,62.162164305612,51.992745978548356,-0.3502940378993813,-0.5164113664549763,-0.39793478952577743,0.4356074971543116,9.916871736301525,0.4849996566772443,-0.1515164227274024,0.48624987602233816,0.045988308589947735,0.9265114434547286,0.26611909230614295,0.7063806597385334,-0.9729885276519763,85.05745614467789,30.00764629603134,0.2201307837161954,2,-0.30499982833862305,-0.2800002098083496,-0.471250057220459,0.38250017166137695,-1.4749994277954102,4,-0.20007768703669093,-1.2285715842736122,12.625,-2.05262594321471,12.545000076293945,3.0625014901175405,12.300000190734865,-0.20007768703669093
9078,2009-02-09,12.779999732971193,12.880000114440918,12.625,12.880000114440918,773600.0,-0.0069930189112802355,4.099982833927788,-0.4545466367848996,65.42669520316406,54.60209099245556,-0.22168318855781344,-0.4166641353882081,-0.3076748107162057,0.4763360573370701,9.904983040297823,0.25500011444091797,-0.07036297923887957,0.3764997482299819,-0.09809808189626423,0.851097578356228,0.13920083316685883,0.613798663293105,-0.8388688293803721,74.7126096588588,16.303039016270304,0.23729891506312337,2,-0.2149996757507342,-0.19000005722046076,-0.3262495994567889,0.4725003242492658,-0.875,0,-0.16823158555969908,1.0208298150072346,12.869999885559082,-1.2285715842736122,12.625,-2.05262594321471,12.545000076293945,-0.16823158555969908
9079,2009-02-10,12.5,12.75,12.18000030517578,12.729999542236328,1830600.0,-0.021909212740343076,3.2222128032326105,2.2999866486105427,55.04201377619099,55.03508807643844,0.046774919824958516,-0.13408813014347132,-0.03969012512923342,0.7140370833043335,9.765752664542857,0.5999994277954137,0.050267503129219904,0.09050002098083532,-0.3858777011388437,0.5668777431005143,-0.14768884007900418,0.3286888820406748,-0.516514332552811,39.02436755087054,-18.357145879595798,0.2381888610598396,2,0.06500005722045898,0.05749988555908203,0.09749984741210938,0.752500057220459,-0.505000114440918,1,-0.15919998168945315,4.099982833927788,12.779999732971193,1.0208298150072346,12.869999885559082,-1.2285715842736122,12.625,-0.15919998168945315
9080,2009-02-11,12.31999969482422,12.630000114440918,12.260000228881836,12.510000228881836,1181600.0,-0.014400024414062407,-1.3871001482812297,0.8260909226609977,55.157894398697145,55.662920641592294,0.19386081472608652,0.03926162911250941,0.11338298884384734,0.849384365602452,9.629014245857034,0.36999988555908203,0.10704261177903973,-0.08400025367736674,-0.5619189360164043,0.3939184286616708,-0.3229595948468855,0.15495908749215204,-0.29585345407491914,17.073102652611606,-41.47358367912015,0.23895934116951917,2,0.24500036239623846,0.2225003242492658,0.27750015258788885,0.9325003623962385,-0.4949998855590856,2,-0.10146104147430623,3.2222128032326105,12.5,4.099982833927788,12.779999732971193,1.0208298150072346,12.869999885559082,-0.10146104147430623
9081,2009-02-12,12.265000343322756,12.345000267028807,11.904999732971193,12.15999984741211,1452400.0,-0.004464233187000066,2.3207544453761426,-0.5526326356472564,55.74469432080493,56.42287469997656,0.22116907650829276,0.10641123639584116,0.18636110853175403,0.8465830304314341,9.337082285705781,0.44000053405761363,0.12242689345479363,-0.1432496070861795,-0.6142426381256456,0.3277434239532866,-0.37874612260591256,0.09224690843355354,0.7349996566772443,32.87676005124588,-28.278757395628816,0.23549651551973302,2,0.18749952316284002,0.12499952316284002,0.3324995040893537,0.9874997138977033,-0.03999996185302912,3,-0.0774562361473271,-1.3871001482812297,12.31999969482422,3.2222128032326105,12.5,4.099982833927788,12.779999732971193,-0.0774562361473271
9082,2009-02-13,12.729999542236328,12.904999732971193,12.265000343322756,12.625,2498600.0,0.03791269350976623,1.813184602034763,0.9999909174303425,57.11339573713012,57.12174913505086,-0.20416059250994678,-0.3401946984755835,-0.2740668792866643,0.33779579725879927,8.348623076405337,0.6399993896484375,0.11896084326228795,0.29899959564209055,-0.1885570342635532,0.7865562255477343,0.05522128068926868,0.5427779105949124,0.24810045242309542,82.4999809265135,23.236422815684158,0.24377831495282182,2,-0.2774996757507324,-0.3399996757507324,-0.11249971389770508,0.5225005149841309,-0.8899993896484375,4,-0.10015708282628022,2.3207544453761426,12.265000343322756,-1.3871001482812297,12.31999969482422,3.2222128032326105,12.5,-0.10015708282628022
9083,2009-02-17,12.100000381469727,12.56999969482422,12.09000015258789,12.484999656677244,1776400.0,-0.04948933098358366,-1.370369672665801,-3.666675749318784,41.0934803596718,56.4619180318122,0.42069776141740967,0.29010813119974266,0.3511816136664514,0.9169450506219583,7.869237418220706,0.6399993896484375,0.10827352630943388,-0.32174959182739293,-0.827643883472339,0.1841446998175531,-0.574696737649866,-0.06880244600491991,0.8566376079559319,19.500064849853338,-35.64138914707379,0.2529471458224727,2,0.35249948501586914,0.28999948501586914,0.5424995422363281,1.1524996757507324,-0.24500083923339844,1,-0.058264454667762755,1.813184602034763,12.729999542236328,2.3207544453761426,12.265000343322756,-1.3871001482812297,12.31999969482422,-0.058264454667762755
9084,2009-02-18,11.875,12.1899995803833,11.774999618530273,12.135000228881836,1336400.0,-0.018595072262501566,1.243249512851443,0.6753265411777559,36.938426540669376,54.08258769745123,0.6471239579145056,0.5263426394333681,0.5888675554397462,1.0916659863606704,7.423466893900022,0.41499996185302734,0.11128643878796574,-0.5367499828338627,-1.0781638772123436,0.0046639115446183155,-0.8074569300231023,-0.26604303564462306,1.0606052242965696,8.84959038426318,-41.13943124263782,0.2707069471892402,2,0.5124998092651367,0.5124998092651367,0.7674999237060547,1.377500057220459,0.27499961853027344,2,0.002526293302837379,-1.370369672665801,12.100000381469727,1.813184602034763,12.729999542236328,2.3207544453761426,12.265000343322756,0.002526293302837379
9085,2009-02-19,11.824999809265135,11.994999885559082,11.704999923706055,11.904999732971193,1321400.0,-0.004210542377672821,1.2307669735539009,0.30769174338848887,37.18591423570049,51.762742097515655,0.652912265865405,0.5713775679027471,0.6393058215491667,1.0854760531126555,6.8000259042991456,0.28999996185302734,0.10158927506766346,-0.565000152587892,-1.1639728316904936,0.0339725265147095,-0.8644864921391928,-0.2655138130365913,1.0641811908007828,9.999992052712605,-35.2617843550339,0.29948633955130116,2,0.5275001525878924,0.5275001525878924,0.8175001144409197,1.427500247955324,0.07999992370605824,3,0.014376328036872277,1.243249512851443,11.875,-1.370369672665801,12.100000381469727,1.813184602034763,12.729999542236328,0.014376328036872277
9086,2009-02-20,11.510000228881836,11.704999923706055,11.300000190734865,11.670000076293945,1252600.0,-0.02663844274538507,2.521743817690264,1.9999999999999112,36.39343196106251,48.89954961478793,0.8863224897586797,0.8873746499299386,0.943193899847028,1.348429877623328,6.417846635548612,0.5249996185302699,0.10175846880771644,-0.851749753952026,-1.5571219948494601,-0.1463775130545919,-1.204435874400744,-0.49906363350330807,1.30812990660249,13.08411825802561,-31.472410582093246,0.35268612044871717,2,0.5924997329711932,0.6399998664855957,1.1374995708465576,1.742499828338623,0.26999950408935725,4,0.027367469515150455,1.2307669735539009,11.824999809265135,1.243249512851443,11.875,-1.370369672665801,12.100000381469727,0.027367469515150455
9087,2009-02-23,11.149999618530273,11.65999984741211,11.119999885559082,11.645000457763672,1286400.0,-0.03127720271005896,1.0571442065605574,3.0937581956464726,31.034466981546146,45.078190923497054,1.0914619878368352,1.2446373010391518,1.2947630257156781,1.661906216825404,5.863881597020505,0.5399999618530273,0.040460760100405224,-1.1695003509521484,-2.047475836829923,-0.2915248650743738,-1.6084880938910366,-0.7305126080132602,1.546680121374095,2.06894737361347,-42.155186946255974,0.4389877429388874,2,0.8625001907348633,0.9100003242492676,1.4825003147125244,2.1025004386901855,0.7600002288818359,0,0.09641262777739468,2.521743817690264,11.510000228881836,1.2307669735539009,11.824999809265135,1.243249512851443,11.875,0.09641262777739468
9088,2009-02-24,11.329999923706055,11.380000114440918,10.960000038146973,11.140000343322754,1378400.0,0.016143525680183624,1.8965526313193264,-0.38383688536276167,35.735284589149884,42.9329987916036,0.7645495049284872,1.0345904877535936,1.1055087918612383,1.4313255373836213,6.462775759333198,0.4200000762939453,-0.028415265095148357,-0.9367500305175778,-1.91876335500376,0.0452632939686044,-1.4277566927606689,-0.4457433682744867,1.2090118307637852,30.08130270409413,-16.0780484466697,0.49100666224309086,2,0.6024999618530273,0.6500000953674316,1.2312500476837158,1.7049999237060547,0.48999977111816584,1,0.04501325969250436,1.0571442065605574,11.149999618530273,2.521743817690264,11.510000228881836,1.2307669735539009,11.824999809265135,0.04501325969250436
9089,2009-02-25,11.225000381469727,11.354999542236328,11.095000267028807,11.28499984741211,1042400.0,-0.009267391257138047,1.600007629438205,-0.31578736027385573,29.75459548391096,40.11041002329402,0.7483697202485118,1.086614308091594,1.2085477283111707,1.481906219687648,7.404610919765197,0.2599992752075213,-0.14210843710449161,-0.9727496147155765,-2.0445187188097247,0.09901948937857163,-1.5086341667626506,-0.43686506266850245,1.1245299670413686,25.603901680309892,-17.848244239108634,0.5358845520470744,2,0.7074995040893555,0.7549996376037598,1.328749656677246,1.3599996566772479,0.9149999618530291,2,0.05612464493155889,1.8965526313193264,11.329999923706055,1.0571442065605574,11.149999618530273,2.521743817690264,11.510000228881836,0.05612464493155889
9090,2009-02-26,10.954999923706056,11.354999542236328,10.9350004196167,11.295000076293945,1313600.0,-0.02405349207910834,-1.210526579965768,5.6667196490446985,25.797092315151588,36.78289868933254,0.8989129929764896,1.2883874031290024,1.465189085110291,1.7011134750729244,8.40715024935738,0.4199991226196289,-0.27522946299276896,-1.1575000762939442,-2.3399751246589044,0.024974972071015955,-1.7487376004764243,-0.5662625521114641,1.2277867875613442,2.597339866213262,-35.12987310027579,0.59123752418248,2,0.9650001525878888,1.0125002861022931,1.4662499427795392,1.630000114440918,1.194999694824217,3,0.10908258358252465,1.600007629438205,11.225000381469727,1.8965526313193264,11.329999923706055,1.0571442065605574,11.149999618530273,0.10908258358252465
9091,2009-02-27,10.960000038146973,11.21500015258789,10.654999732971193,10.890000343322754,1382800.0,0.00045642304662152355,-1.074072111784576,-0.205881362968283,20.249215075307546,32.6868786157967,0.7703409287345497,1.217428728706583,1.44548418268519,1.6489051958041347,9.626683924342164,0.5600004196166974,-0.3700220244413934,-1.070999956130981,-2.3366663408530197,0.19466642859105754,-1.7038331484920004,-0.4381667637699618,1.0480965922893297,30.348285616410287,-1.3344690620165736,0.6328331923610191,2,0.6524996757507342,0.867499828338623,1.4462499618530273,1.5674996376037598,1.1350002288818342,4,0.08622259959261758,-1.210526579965768,10.954999923706056,1.600007629438205,11.225000381469727,1.8965526313193264,11.329999923706055,0.08622259959261758
9092,2009-03-02,10.30500030517578,10.854999542236328,10.289999961853027,10.80500030517578,1177200.0,-0.059762749150677474,-1.1320711260180154,-7.142888283378746,17.218539031061425,30.03410735706221,1.1680083489327266,1.8046813796322017,2.055298254054181,2.266220285830853,10.922831453278112,0.6700000762939453,-0.47823765253697026,-1.6242496967315692,-3.0957767766347395,-0.15272261682839883,-2.3600132366831534,-0.8884861567799849,1.486600821666105,1.3761780938413766,-23.836500094959334,0.7357635399515849,3,0.9349994659423846,1.3399996757507342,2.131249666213991,2.222499370574953,1.6549997329711932,0,0.14313434101060452,-1.074072111784576,10.960000038146973,-1.210526579965768,10.954999923706056,1.600007629438205,11.225000381469727,0.14313434101060452
9093,2009-03-03,9.984999656677246,10.44499969482422,9.94499969482422,10.44499969482422,1314200.0,-0.031052948958944726,1.1739128631995603,0.9200000762939489,17.037999738520654,27.822948823490133,1.2923502279096226,2.0377760927639166,2.333845041863313,2.5592263184519375,12.387595311269884,0.5,-0.6040122390063374,-1.8227503299713135,-3.5107590013697134,-0.13474165857291354,-2.6667546656705134,-0.9787459942721135,1.5363132604666436,2.8368770341671237,-19.776564387756142,0.8440043356992004,3,0.9850001335144043,1.4875001907348633,2.390000104904175,2.5425000190734863,2.1150007247924805,1,0.19278920950663858,-1.1320711260180154,10.30500030517578,-1.074072111784576,10.960000038146973,-1.210526579965768,10.954999923706056,0.19278920950663858
9094,2009-03-04,10.614999771118164,10.770000457763672,9.960000038146973,10.079999923706056,2392600.0,0.06309465559366534,-1.0903246924244998,-1.1630430500989872,30.011721363381,27.0258162821213,0.5194487125745741,1.3439736892394123,1.6783672234819882,1.9201510562940243,13.483790598563395,0.8100004196166992,-0.769521179390452,-1.1085001945495598,-2.860065181845277,0.6430647927461575,-1.9842826881974194,-0.2327177009017003,0.5910505015617922,47.51774104966405,23.203663075367835,0.875782493647859,3,0.21000003814697266,0.8575000762939453,1.7599999904632568,1.9124999046325684,1.7200002670288086,2,0.11351860100691491,1.1739128631995603,9.984999656677246,-1.1320711260180154,10.30500030517578,-1.074072111784576,10.960000038146973,0.11351860100691491
9095,2009-03-05,9.920000076293944,10.470000267028807,9.850000381469727,10.420000076293944,1197400.0,-0.06547335937916943,1.0666649712467318,-0.9345797058047618,26.095816567880462,25.881636793989962,1.0234312474018292,1.9312477540696076,2.343156508969299,2.620144621186739,15.122760944738612,0.7649993896484375,-0.8672332122038178,-1.6722498893737807,-3.553241940988725,0.2087421622411636,-2.6127459151812538,-0.7317538635663077,1.0338400808148656,5.128183630893613,-17.354965783434245,0.9404960258074723,3,0.8350000381469744,1.5050001144409197,2.5237495899200457,2.607499599456789,2.2049999237060565,3,0.2237903477777181,-1.0903246924244998,10.614999771118164,1.1739128631995603,9.984999656677246,-1.1320711260180154,10.30500030517578,0.2237903477777181
9096,2009-03-06,10.220000267028807,10.350000381469727,9.904999732971193,9.975000381469727,1872800.0,0.03024195447858724,-1.3116845800006562,-0.4899997711181605,23.52321844510466,25.04705362327424,0.582452160751723,1.5197512379997988,2.011779323990625,2.334438049912716,16.795869976538036,0.4450006484985334,-0.9351583760682516,-1.2519997119903579,-3.1622721165307155,0.6582726925499998,-2.2071359142605367,-0.29686350972017905,0.5500001907348651,36.815939754302754,21.01883675329632,0.9551362022701785,3,0.39499998092651545,1.2049999237060565,2.2337493896484393,2.3074994087219256,1.6549997329711932,4,0.18884533278613724,1.0666649712467318,9.920000076293944,-1.0903246924244998,10.614999771118164,1.1739128631995603,9.984999656677246,0.18884533278613724
9097,2009-03-09,10.295000076293944,10.484999656677246,10.039999961853027,10.05500030517578,1903800.0,0.0073385330044557495,-2.296288447138319,0.9795913600959195,28.43488992984055,24.235898661128758,0.41729981456968623,1.3090640700242329,1.9175551262850536,2.2504422064756575,17.947435531035538,0.44499969482421875,-1.0092459591260212,-1.048249912261964,-2.908233611358531,0.8117337868346031,-1.9782417618102475,-0.11825806271368045,0.2910003662109393,48.36952803491258,31.675942413555553,0.9299918495482832,3,0.3074998855590838,1.1300001144409197,2.1587495803833026,2.232499599456789,1.7449998855590838,0,0.17484217361782073,-1.3116845800006562,10.220000267028807,1.0666649712467318,9.920000076293944,-1.0903246924244998,10.614999771118164,0.17484217361782073
9098,2009-03-10,10.630000114440918,10.635000228881836,10.279999732971193,10.53499984741211,1555600.0,0.0325400714584132,5.761882271732285,0.3958348234508738,35.506407601859394,24.874988896456365,-0.030661802252868853,0.8482215176761798,1.5618301950032567,1.8954492539258894,19.019658783715414,0.35500049591064275,-1.0566000190850655,-0.6057498931884773,-2.3617119237791755,1.150212137402221,-1.4837309084838264,0.27223112210687184,-0.7799997329711914,84.78257263991541,64.3250758373976,0.8779810152953492,3,-0.027500152587890625,0.7950000762939453,1.8237495422363281,1.8974995613098145,1.484999656677246,1,0.12511758319731747,-2.296288447138319,10.295000076293944,-1.3116845800006562,10.220000267028807,1.0666649712467318,9.920000076293944,0.12511758319731747
9099,2009-03-11,10.510000228881836,10.800000190734863,10.505000114440918,10.720000267028807,1782000.0,-0.011288794380732048,-1.6818156202993666,-2.2105205039401508,34.93700616228631,25.890534879471335,-0.02542427892809407,0.855345527986664,1.653964220120745,2.0135563750930245,20.27135722710716,0.2950000762939453,-1.0583733370879376,-0.6262497901916504,-2.30437796701953,1.0518783866362291,-1.4653138786055901,0.21281429822228937,-0.6442998504638666,69.4736820971202,45.72321689094319,0.8390640884139396,3,0.022500038146972656,0.9149999618530273,1.9437494277954102,1.9799995422363281,1.7950000762939435,2,0.15128450218473977,5.761882271732285,10.630000114440918,-2.296288447138319,10.295000076293944,-1.3116845800006562,10.220000267028807,0.15128450218473977
9100,2009-03-12,11.06999969482422,11.09000015258789,10.364999771118164,10.5,1937800.0,0.053282536036820094,1.3770480526302624,-2.7142837680119842,45.227760566130804,28.66592882289614,-0.634075321720772,0.20753822295534974,1.074449440713897,1.454182775705414,21.341538087209287,0.7250003814697266,-1.082575348709172,-0.0037503242492658018,-1.5866552590863758,1.5791546105878442,-0.7952027916678208,0.7877021431692892,-1.1669273239135762,98.31219825473653,70.18817854895741,0.7914524674185552,3,-0.5999994277954119,0.35500049591064275,1.3837499618530256,1.4200000762939435,1.0,3,0.11427284355881273,-1.6818156202993666,10.510000228881836,5.761882271732285,10.630000114440918,-2.296288447138319,10.295000076293944,0.11427284355881273
9101,2009-03-13,11.3149995803833,11.390000343322756,11.045000076293944,11.149999618530273,1340400.0,0.0221318782577411,1.190467540409864,0.2894737722691429,51.83537225866364,32.51224362596305,-0.9201907317085336,-0.11835041826584636,0.8007731577501396,1.217626626402378,21.504953821134073,0.34500026702881215,-1.0749860209989226,0.28874959945678746,-1.1977186344031203,1.7752178333166952,-0.45448451747316554,1.0319837163867405,-1.3407115425720217,94.44438950026056,60.42109805376789,0.7432341169299536,3,-0.6949992179870605,0.1100006103515625,1.1387500762939453,1.1750001907348633,0.9300003051757812,4,0.07158642948789762,1.3770480526302624,11.06999969482422,-1.6818156202993666,10.510000228881836,5.761882271732285,10.630000114440918,0.07158642948789762
9102,2009-03-16,11.454999923706055,11.69499969482422,11.34000015258789,11.4350004196167,1041800.0,0.012372987053881124,-2.380947407141674,0.12120914371586279,51.40291809361036,36.33056788763969,-0.9833146440453042,-0.37815640752361546,0.6281350881437895,1.0604643725376697,22.622989219636462,0.38000011444091975,-1.0227163172906142,0.49249992370605433,-0.7803191475073543,1.765318994919463,-0.14390961190065,1.1289094593127587,-1.3674549014538577,83.03888497609063,46.5127729572229,0.6364095356067042,3,-0.682499885559082,-0.029999732971191406,1.052499771118164,0.8224997520446777,0.6199998855590803,0,0.03666521860246874,1.190467540409864,11.3149995803833,1.3770480526302624,11.06999969482422,-1.6818156202993666,10.510000228881836,0.03666521860246874
9103,2009-03-17,11.395000457763672,11.454999923706055,11.170000076293944,11.43000030517578,1660400.0,-0.0052378407980793185,5.7059509918320135,-1.7500357636735557,51.92743857342428,38.76564757764449,-0.7848034615110393,-0.3938760826138399,0.6396196512067114,1.1027788028652559,23.65686604018709,0.28499984741211115,-0.9559180274799637,0.46775045394897496,-0.7077559880143767,1.6432568959123266,-0.12000276703270174,1.0555036749306517,-1.1467099682542727,77.44366509250631,37.90277691069184,0.5877532209816759,3,-0.6225004196166992,-0.01750040054321289,1.1824994087219238,0.8824992179870605,0.7299995422363281,1,0.05660372779098077,-2.380947407141674,11.454999923706055,1.190467540409864,11.3149995803833,1.3770480526302624,11.06999969482422,0.05660372779098077
9104,2009-03-18,11.904999732971193,12.029999732971193,11.204999923706056,11.395000457763672,2234000.0,0.044756406732748166,1.1710542001237167,-14.571471389646566,60.215054645554005,42.556674030719336,-1.2209709085484555,-0.9502314784988926,0.09215665928057426,0.5894567598886447,24.4709345406668,0.8249998092651367,-0.7861107166719563,0.9762497425079371,-0.20441399634137802,2.156913481357252,0.3859178730832795,1.5665816119325946,-1.5120383229303123,92.49249232048729,46.28415896091973,0.5903318694246574,3,-0.9375,-0.5274996757507342,0.6725001335144025,0.5550003051757795,0.2350006103515625,2,0.017639650806994256,5.7059509918320135,11.395000457763672,-2.380947407141674,11.454999923706055,1.190467540409864,11.3149995803833,0.017639650806994256
9105,2009-03-19,11.994999885559082,12.079999923706055,11.845000267028807,11.9399995803833,1274800.0,0.007559861789717681,1.0888822955961672,0.10784388890239373,60.92925164642297,46.71289994197692,-1.101514741753876,-1.0823344904908776,-0.029231016180247593,0.4919929801133289,25.231342611860708,0.23499965667724787,-0.5736048480748064,1.0577498912811283,-0.15216726159403215,2.2676670441562887,0.45279131484354807,1.6627084677187085,-1.405593876766563,91.78743471706737,41.77295993552387,0.6049585764375799,3,-0.934999942779541,-0.617499828338623,0.5662500858306885,0.4650001525878906,0.2250003814697248,3,0.025844136938251383,1.1710542001237167,11.904999732971193,5.7059509918320135,11.395000457763672,-2.380947407141674,11.454999923706055,0.025844136938251383
9106,2009-03-20,11.824999809265135,12.300000190734865,11.824999809265135,12.024999618530273,2055400.0,-0.01417257840065611,-3.750008344658178,-3.6363399916771026,67.8823511196251,51.09595118528631,-0.7598046026553487,-0.9354884202002118,0.11820345675097244,0.6517885563180528,25.471458332954988,0.4750003814697301,-0.44997523742077306,0.8719998359680154,-0.3768833173789794,2.1208829893150103,0.24755825929451802,1.4964414126415129,-1.0269106523847213,57.96457226867263,1.7234197588676352,0.6244415766734978,3,-0.5349998474121058,-0.44749975204467596,0.7287502288818377,0.6350002288818377,0.5900001525878924,4,0.020718806723964756,1.0888822955961672,11.994999885559082,1.1710542001237167,11.904999732971193,5.7059509918320135,11.395000457763672,0.020718806723964756
9107,2009-03-23,12.225000381469727,12.25,11.869999885559082,12.15999984741211,1338400.0,0.03382668741281347,5.608710795614748,-0.32500298023507806,75.8660653304504,55.580357599574214,-0.9579865283466358,-1.3184193254289376,-0.3000187377829384,0.25274747972219025,25.445124694502002,0.42500019073486506,-0.2108979819553518,1.2182503700256344,-0.1528815647405608,2.5893823047918296,0.5326844026425359,1.903816337408733,-1.1866054591726005,93.3628494097768,29.112009928395693,0.685565967383098,3,-0.8925004005432129,-0.8475003242492676,0.19624948501586914,0.2349996566772461,0.3899993896484375,0,0.0016359512037047441,-3.750008344658178,11.824999809265135,1.0888822955961672,11.994999885559082,1.1710542001237167,11.904999732971193,0.0016359512037047441
9108,2009-03-24,11.84000015258789,12.125,11.84000015258789,12.0,1472200.0,-0.03149286027552256,-2.5625014901175405,-2.46151588955075,64.9938880785314,58.920011145823665,-0.4283425087256134,-0.9415245728140356,0.06916395589395563,0.6130064747670225,25.15087127454049,0.38500022888183594,0.025130537448498913,0.8077501296997074,-0.6069712300561836,2.2224714894555984,0.1003894498217619,1.5151108095776529,-0.5997483873407266,57.990874340593,-8.030561281708508,0.7073606798779454,3,-0.507500171661377,-0.630000114440918,0.5812497138977051,0.619999885559082,1.0149993896484375,1,0.019847943720328498,5.608710795614748,12.225000381469727,-3.750008344658178,11.824999809265135,1.0888822955961672,11.994999885559082,0.019847943720328498
9109,2009-03-25,11.854999542236328,12.125,11.65999984741211,11.875,1427000.0,0.0012668403256024252,-1.268294271439072,0.12500298023508094,78.41409926058702,62.60738211187436,-0.2598118171873143,-0.9559163471644059,0.03835639524273482,0.5706269903199033,24.68858055436238,0.4650001525878906,0.2291253142761942,0.7912495613098152,-0.6688688636664022,2.2513679862860325,0.0611903488217056,1.5213087737979247,-0.4451880289111312,30.468685971607258,-41.468503164279596,0.7300592124881088,3,-0.18249940872192383,-0.7799992561340332,0.5662503242492676,0.6050004959106445,0.9350004196166992,2,0.02277523983039642,-2.5625014901175405,11.84000015258789,5.608710795614748,12.225000381469727,-3.750008344658178,11.824999809265135,0.02277523983039642
9110,2009-03-26,12.149999618530273,12.154999732971193,11.75,11.994999885559082,1679200.0,0.024884022579919618,3.90908880732876,-7.749809269502194,78.38235454988376,65.55704681089881,-0.430807058771407,-1.2193146425384533,-0.2709617578387107,0.22733024480162278,23.974796340275184,0.4049997329711932,0.3955750413775867,1.0264996528625492,-0.5106510337037786,2.563650339428877,0.2579243095793853,1.795074996145713,-0.5977579168195302,76.56242316592859,0.17508784043720027,0.7685753432831638,3,-0.41499948501586914,-1.0749993324279785,0.23750019073486328,0.3100004196166992,0.7250003814697266,3,-0.0008229856396264612,-1.268294271439072,11.854999542236328,-2.5625014901175405,11.84000015258789,5.608710795614748,12.225000381469727,-0.0008229856396264612
9111,2009-03-27,11.904999732971193,12.045000076293945,11.864999771118164,12.010000228881836,1186400.0,-0.020164600267593813,1.0571441027569333,-0.6774237213051094,72.54902275061679,67.90661399501064,-0.10428059093855069,-0.9485188197552699,-0.035362596594533,0.4492626464391254,22.816065576472276,0.2849998474121094,0.5842439299747646,0.7342497825622569,-0.8394024592717777,2.3079020243962916,-0.0525763383547595,1.5210759034792734,-0.2449998855590838,41.52539359260367,-36.819493436073635,0.786826120917017,3,-0.16999959945678889,-0.8299994468688983,0.44750022888183416,0.5550003051757795,0.6850004196166974,4,0.026459516264012217,3.90908880732876,12.149999618530273,-1.268294271439072,11.854999542236328,-2.5625014901175405,11.84000015258789,0.026459516264012217
9112,2009-03-30,11.779999732971193,11.8100004196167,11.574999809265135,11.71500015258789,972200.0,-0.010499790239709927,2.7599810792459447,-0.6190406989945869,67.11309616730634,69.59390928321976,0.0800912394204989,-0.7455757729879746,0.0755277652301718,0.5491163971975705,20.868797572172525,0.32999992370605824,0.6859892935424661,0.5354998111724871,-1.005224094578189,2.076223716923163,-0.23486214170285002,1.3058617640478243,0.5200004577636719,35.344819081381715,-40.44309444378649,0.7703619528753377,3,-0.027499675750732422,-0.7049994468688983,0.3462502956390363,0.5700001716613752,1.1350002288818342,0,0.053904944250934284,1.0571441027569333,11.904999732971193,3.90908880732876,12.149999618530273,-1.268294271439072,11.854999542236328,0.053904944250934284
9113,2009-03-31,11.90999984741211,12.100000381469727,11.850000381469727,11.914999961853027,1348600.0,0.011035663615259539,-3.0000305178109574,-0.07692533415496364,70.77151427682033,70.76684924224934,0.034448921629236295,-0.7630892713294646,-0.06768467146179091,0.40389130833238873,18.631093213506837,0.3200006484985334,0.7422938145280735,0.5692499160766609,-0.877849627784439,2.0163494599377607,-0.15429985585388906,1.2927996880072108,0.3755003356933617,57.758634864364424,-18.050221771085532,0.72354977193055,3,0.027500152587890625,-0.8349995613098145,0.1262500286102295,0.34999990463256836,1.1599998474121112,1,0.05919394901245467,2.7599810792459447,11.779999732971193,1.0571441027569333,11.904999732971193,3.90908880732876,12.149999618530273,0.05919394901245467
9114,2009-04-01,11.81999969482422,11.880000114440918,11.595000267028807,11.75,1033000.0,-0.007556687971532194,1.9999899613512209,-13.999618539004741,62.93103618372375,70.98926974639386,0.12418300764229251,-0.609430663612482,0.014554904435962968,0.480144141784022,16.932515936602083,0.31499958038330256,0.7936500065048602,0.4189997673034682,-1.0009577544256256,1.838957289032562,-0.2909789935610796,1.128978528168016,0.45129048080444356,42.241365135635874,-29.451918542260614,0.7099787608645474,4,0.11750030517577947,-0.7449994087219256,0.13625025749206365,0.3600001335144025,1.3350000381469727,2,0.08756344112811743,-3.0000305178109574,11.90999984741211,2.7599810792459447,11.779999732971193,1.0571441027569333,11.904999732971193,0.08756344112811743
9115,2009-04-02,12.140000343322756,12.274999618530273,11.93000030517578,12.024999618530273,1336000.0,0.027072813600719225,-1.2622953895220528,1.6428746594005286,63.86555726308653,70.54295931788958,-0.1934272335282401,-0.7953656888309553,-0.3156119204697081,0.15178983370721078,15.273514800551908,0.4549999237060529,0.8601512132266596,0.6280004024505637,-0.6438542708627928,1.89985507576392,-0.007926934206114566,1.2639277391072419,-0.5650005340576207,80.71438400115561,11.407428345073399,0.6359273366566784,4,-0.2150006294250506,-1.0650000572204608,-0.1837503910064715,0.039999485015867364,1.0450000762939435,3,0.05354197694794838,1.9999899613512209,11.81999969482422,-3.0000305178109574,11.90999984741211,2.7599810792459447,11.779999732971193,0.05354197694794838
9116,2009-04-03,12.149999618530273,12.260000228881836,12.0,12.140000343322756,706800.0,0.0008236635028613382,1.2608666807644304,0.08694967119173688,62.21440883240068,69.02610859588405,-0.17039609789852328,-0.6886690572353391,-0.3299067552367614,0.12343076826550003,13.524859181648369,0.26000022888183594,0.8438806170106865,0.5414997100830075,-0.604220337405275,1.68721975757129,-0.03136031366113379,1.1143597338271487,-0.5609998130798353,82.14285227717058,13.970902136250274,0.5728600237441409,4,-0.22499990463256836,-1.0749993324279785,-0.20624947547912598,0.01750040054321289,1.1150007247924822,4,0.05967081516315531,-1.2622953895220528,12.140000343322756,1.9999899613512209,11.81999969482422,-3.0000305178109574,11.90999984741211,0.05967081516315531
9117,2009-04-06,12.095000267028807,12.274999618530273,12.020000457763672,12.095000267028807,1894400.0,-0.004526695738951814,-2.3999974568621028,0.0,62.323943780211565,68.72944811829298,-0.151732859864941,-0.5184870497126504,-0.27735159446893043,0.1619592002150867,12.06455683753482,0.25499916076660156,0.813799812448254,0.39650034904479803,-0.5859353228580968,1.3789360209476929,-0.09471748690664938,0.8877181849962454,-0.4922804653167727,73.52948188788406,6.260579668095062,0.49121783595144725,4,-0.17000055313110174,-1.019999980926512,-0.3750004768371564,-0.0675005912780744,0.9349994659423864,0,0.04092599211497849,1.2608666807644304,12.149999618530273,-1.2622953895220528,12.140000343322756,1.9999899613512209,11.81999969482422,0.04092599211497849
9118,2009-04-07,11.960000038146973,12.095000267028807,11.80500030517578,11.899999618530273,1991000.0,-0.011161655717350172,-1.3200085449544385,100.0,51.11562478237653,65.69628428738069,0.0023238152154814173,-0.29380102693754395,-0.15898746498998584,0.2844860813481276,10.743288773493385,0.28999996185302734,0.7621155326290161,0.19500012397766042,-0.6538814656324821,1.043881713587803,-0.22944067082740993,0.6194409187827308,-0.34383464009857434,53.67648811903001,-9.97211198029801,0.42444079480507113,4,-0.03500032424926758,-0.8849997520446777,-0.5175001621246338,-0.11500024795532227,1.0450000762939453,1,0.07984949169398314,-2.3999974568621028,12.095000267028807,1.2608666807644304,12.149999618530273,-1.2622953895220528,12.140000343322756,0.07984949169398314
9119,2009-04-08,12.100000381469727,12.114999771118164,11.920000076293945,12.03499984741211,1166600.0,0.011705714287309155,3.105286405525328,1.0833346578717318,52.087484723201285,62.77463208441598,-0.11093430664157822,-0.3252507270245353,-0.32143241233167963,0.13820852412620788,9.799189862213522,0.19499969482421875,0.6354885897785838,0.25550045967102086,-0.36581323453012793,0.8768141538721697,-0.05515638742955353,0.5661573067715953,-0.4706582990116903,62.766065377513684,2.566261170548181,0.3106568471005745,4,-0.17500066757202148,-1.0250000953674316,-0.8787505626678467,-0.42750072479248047,0.7599992752075178,2,0.08016522998131292,-1.3200085449544385,11.960000038146973,-2.3999974568621028,12.095000267028807,1.2608666807644304,12.149999618530273,0.08016522998131292
9120,2009-04-09,12.335000038146973,12.404999732971193,12.15999984741211,12.295000076293945,1790400.0,0.019421458617235432,1.722230758226761,0.6153789723876875,59.88372565820169,61.36737685192541,-0.35417746993980614,-0.48551305033491765,-0.5783818110980317,-0.12276235629604848,9.729987888572593,0.3049993515014666,0.6031289868104501,0.4272500991821282,-0.11455474536554533,0.9690549437298017,0.15634767690829143,0.698152521455965,-0.6927448049674911,88.33337306980084,26.700338118533438,0.2709024222738368,4,-0.3450002670288086,-1.2074999809265137,-1.1862502098083496,-0.6625003814697266,0.6000003814697266,3,0.06647747809390392,3.105286405525328,12.100000381469727,-1.3200085449544385,11.960000038146973,-2.3999974568621028,12.095000267028807,0.06647747809390392
9121,2009-04-13,12.125,12.28499984741211,12.0,12.220000267028807,1413200.0,-0.017024729428255392,1.5333384196092892,-2.3750089407051984,47.90794127599262,59.233470752890554,-0.12257905518957735,-0.22315992056721967,-0.39096764532506434,0.0698409434307603,10.182645834315542,0.33500003814697266,0.5198955607375719,0.17675004005432093,-0.2950692591906652,0.648569339299307,-0.05915960956817301,0.4126596896768149,-0.45223498682885044,53.33333333333331,-4.109039383975066,0.23590964962249308,4,-0.125,-0.9700002670288068,-1.0349998474121094,-0.5,0.8100004196166992,0,0.08742271501993404,1.722230758226761,12.335000038146973,3.105286405525328,12.100000381469727,-1.3200085449544385,11.960000038146973,0.08742271501993404
9122,2009-04-14,11.875,12.039999961853027,11.859999656677244,12.024999618530273,879400.0,-0.020618556701030966,1.0000000000000198,1.5789389148220945,50.77605012057324,57.01175251330754,0.15903848735149495,0.0631568426550011,-0.15886473102784393,0.30456614177755625,10.600768564940804,0.2650003433227557,0.4048717076527506,-0.09424996376037598,-0.5073674691781775,0.3188675416574256,-0.30080871646927676,0.11230878894852481,-0.17294559803684884,11.666626930199147,-43.81828127005676,0.20655875270890078,4,0.125,-0.6525001525878906,-0.8549997806549072,-0.25,0.9250001907348651,1,0.11705266049033725,1.5333384196092892,12.125,1.722230758226761,12.335000038146973,3.105286405525328,12.100000381469727,0.11705266049033725
9123,2009-04-15,12.039999961853027,12.085000038146973,11.824999809265135,11.824999809265135,824200.0,0.013894733629728595,-1.4186050637852181,-1.4333379957529715,53.84616299703588,56.00232215923111,0.01611273386217782,-0.053802236122296065,-0.3426313016818199,0.11607432464133183,11.28619782428824,0.2600002288818377,0.3278441889445105,0.03850002288818288,-0.2744168812224608,0.35141692699882654,-0.11795842916713895,0.1949584749435047,-0.3098277466495549,37.068996701601925,-20.688835625424062,0.15645845205532213,4,0.06500005722045898,-0.6975002288818342,-1.026249885559082,-0.41499996185302734,0.7250003814697283,2,0.0822258948716641,1.0000000000000198,11.875,1.5333384196092892,12.125,1.722230758226761,12.335000038146973,0.0822258948716641
9124,2009-04-16,12.114999771118164,12.225000381469727,11.949999809265135,12.06999969482422,1452800.0,0.006229220058368901,1.075465858626585,0.2093025318926108,49.19908796414707,54.37271445934894,-0.014126195547619957,-0.11832952197933189,-0.43220578868378823,0.030873358677482088,11.205760808038603,0.2750005722045916,0.28945928183752123,0.10299983024597203,-0.21037588792542827,0.41637554841737234,-0.05368802883972812,0.2596876893316722,-0.3578344552039834,50.0,-5.156969757614846,0.15668785908570054,4,-0.009999752044677734,-0.7300000190734863,-1.1012496948242188,-0.48999977111816406,0.6649999618530291,3,0.07346267933446371,-1.4186050637852181,12.039999961853027,1.0000000000000198,11.875,1.5333384196092892,12.125,0.07346267933446371
9125,2009-04-17,12.30500030517578,12.354999542236328,12.074999809265135,12.140000343322756,1169200.0,0.015683081935384813,1.1132180040378583,3.666659602424514,59.38968428904474,54.05885617675384,-0.19920907395160192,-0.29925792115457206,-0.6427719629344768,-0.14812861901165242,11.137326566629218,0.2799997329711932,0.23024567558115017,0.2775003433227514,-0.061918918328871086,0.6169196049743739,0.10779071249694105,0.4472099741485618,-0.5219216125793178,90.56617693366532,32.29341581206627,0.16970963082581111,4,-0.20000028610229315,-0.9200005531311017,-1.3262500762939435,-0.6800003051757795,0.8350000381469762,4,0.04510356259544501,1.075465858626585,12.114999771118164,-1.4186050637852181,12.039999961853027,1.0000000000000198,11.875,0.04510356259544501
9126,2009-04-20,12.06999969482422,12.300000190734865,12.039999961853027,12.170000076293945,1087200.0,-0.019097976799944627,-2.250005960470184,-0.6060630581163505,56.47321133969487,53.40877479447422,0.025982491486969295,-0.047391198598548456,-0.43407077057849364,0.08663622218853284,10.668726745325811,0.26500034332275213,0.2125047230106425,0.030249738693239436,-0.295819186992226,0.35631866437870485,-0.13278472414949327,0.19328420153597214,-0.2620441606127688,46.226416791874485,-14.329147211027127,0.16303446284273307,4,0.0350003242492658,-0.34499979019165217,-1.1224994659423846,-0.4449996948242205,0.8900003433227521,0,0.07166534769370392,1.1132180040378583,12.30500030517578,1.075465858626585,12.114999771118164,-1.4186050637852181,12.039999961853027,0.07166534769370392
9127,2009-04-21,12.244999885559082,12.30500030517578,12.024999618530273,12.050000190734865,1005000.0,0.014498773418354372,-1.285712061408616,-1.9499895096225541,57.33041401971709,54.0993069319565,-0.14025160049659036,-0.23274943820628735,-0.6417773858103288,-0.09437053972585119,10.159189460312923,0.28000068664550604,0.1701281106483492,0.20424995422363246,-0.12432409409899314,0.5328240025462581,0.03996293006231966,0.36853697838494526,-0.41316258339724143,79.24533733996714,17.578540166403258,0.1642870241613129,4,-0.13000011444091797,-0.45749998092651367,-1.2224996089935303,-0.619999885559082,0.7250003814697248,1,0.05634957456156098,-2.250005960470184,12.06999969482422,1.1132180040378583,12.30500030517578,1.075465858626585,12.114999771118164,0.05634957456156098
9128,2009-04-22,12.074999809265135,12.279999732971193,12.005000114440918,12.15999984741211,710000.0,-0.013883224000225125,-1.4444472701533246,-0.4358983137055571,55.39112127467298,54.466377659897795,0.05339136543581091,-0.04663192693488938,-0.5042320675568011,0.06841376819946454,9.67327908186046,0.2749996185302752,0.1291495947125565,0.022499895095823064,-0.29236871188239455,0.3373685020740407,-0.13493440839328663,0.17993419858493276,-0.22023600987091996,30.864217880580924,-31.8858391848607,0.15743430348910906,4,0.03999996185302912,-0.2874999046325666,-0.976249694824217,-0.44999980926513494,0.8350000381469744,2,0.0600414404075964,-1.285712061408616,12.244999885559082,-2.250005960470184,12.06999969482422,1.1132180040378583,12.30500030517578,0.0600414404075964
9129,2009-04-23,12.125,12.19499969482422,11.925000190734865,12.06999969482422,1337800.0,0.004140802610737904,1.769230016823769,-0.6470621234390258,49.6419966250403,53.32840776732431,0.00816940003431732,-0.07944015860996956,-0.5777485472530142,0.0069445044816518475,9.50888864454319,0.26999950408935547,0.09148719414029038,0.05900006294250559,-0.243108489022406,0.3611086149074172,-0.0920542130399511,0.21005433892496228,-0.24822676326270532,46.5116536959369,-13.389114254264555,0.15105427598245622,4,-0.03500032424926758,-0.3200001716613752,-1.0499999523162842,-0.5,1.3299999237060547,3,0.05278353346991804,-1.4444472701533246,12.074999809265135,-1.285712061408616,12.244999885559082,-2.250005960470184,12.06999969482422,0.05278353346991804
9130,2009-04-24,12.140000343322756,12.199999809265135,11.920000076293945,12.154999732971193,1189200.0,0.001237141717340684,4.33335149863793,-0.2727146622277796,49.761922170234435,53.53440564446229,-0.04179581878813288,-0.10037427349775108,-0.6107728935368311,-0.025781315337169985,9.271951488388543,0.27999973297118963,0.10433754814994067,0.07450037002563725,-0.22705545737052013,0.37605619742179464,-0.07627754367244144,0.22527828372371594,-0.24209804673610513,57.14289252963892,0.0533019365958225,0.15077791369807833,4,-0.05000066757202326,-0.15000057220459162,-0.9675004482269305,-0.5150003433227557,1.2899999618530238,4,0.05271823488872052,1.769230016823769,12.125,-1.4444472701533246,12.074999809265135,-1.285712061408616,12.244999885559082,0.05271823488872052
9131,2009-04-27,12.220000267028807,12.404999732971193,12.010000228881836,12.010000228881836,955800.0,0.0065897793610898425,-2.7618993555887745,-14.000572227873738,52.941173830661704,53.774974945583224,-0.11946591296007725,-0.16397208438376687,-0.7064657652429478,-0.10038844487812959,9.214891989619227,0.39499950408935725,0.10662291237275667,0.1387502670288061,-0.16040445538241777,0.43790498944003,-0.01082709417680583,0.28832762823441804,-0.3018140729867742,61.85575321644037,6.562909571757068,0.14957736120561196,4,-0.10500049591064275,-0.23000049591064275,-1.0012502670288068,-0.6275000572204572,0.9849996566772479,0,0.07528642031017241,4.33335149863793,12.140000343322756,1.769230016823769,12.125,-1.4444472701533246,12.074999809265135,0.07528642031017241
9132,2009-04-28,12.414999961853027,12.5600004196167,12.125,12.125,1071800.0,0.015957421486344492,-2.0000032885325583,1.3809519484471122,60.41189102368256,54.5045002818773,-0.25681840728310945,-0.3256565379147496,-0.9302066566547129,-0.29830714086679144,10.009558672179814,0.4350004196166992,0.07009210047951697,0.3019999504089359,0.0026777681238829842,0.6013221326939888,0.15233885926640944,0.45166104155146236,-0.49499988555908203,77.34369062821771,20.943937090554755,0.14966109114252651,4,-0.17499971389770508,-0.3474998474121094,-1.0812499523162842,-0.8374996185302734,0.819999694824217,1,0.043898516147284905,-2.7618993555887745,12.220000267028807,4.33335149863793,12.140000343322756,1.769230016823769,12.125,0.043898516147284905
9133,2009-04-29,12.614999771118164,12.649999618530273,12.34000015258789,12.449999809265135,1152800.0,0.016109529591596283,1.6382971815839134,0.5689654605425483,61.4699153035572,55.86792554181176,-0.40976851853526775,-0.49553792478740455,-1.136906365225105,-0.5011304696329848,10.314506857408066,0.3099994659423828,0.09176502915428486,0.4667497634887692,0.10794653363413786,0.8255529933434005,0.2873481485614544,0.6461513784160839,-0.6565996742248537,95.2054973479999,37.97474826236736,0.1794016149273154,4,-0.3299999237060547,-0.502500057220459,-1.2599997520446777,-1.1899995803833008,0.6550006866455078,2,0.028141141684632442,-2.0000032885325583,12.414999961853027,-2.7618993555887745,12.220000267028807,4.33335149863793,12.140000343322756,0.028141141684632442
9134,2009-04-30,12.854999542236328,12.920000076293945,12.619999885559082,12.725000381469727,2295200.0,0.019024952475040102,1.3076917433884752,0.787873883767295,61.55553963744287,56.10857613607822,-0.5964874657232855,-0.6893665900076371,-1.373701810204361,-0.7326073702674734,11.443871677921269,0.30500030517578125,0.13331399119763532,0.6549995422363288,0.20785674108889296,1.1021423433837647,0.4314281416626109,0.8785709428100468,-0.8412714836120614,93.49994659423828,38.54270637910771,0.223571400573718,4,-0.4349994659423828,-0.6074995994567871,-1.583749532699585,-1.4299993515014648,0.27500057220458984,3,0.004278514751795415,1.6382971815839134,12.614999771118164,-2.0000032885325583,12.414999961853027,-2.7618993555887745,12.220000267028807,0.004278514751795415
9135,2009-05-01,12.789999961853027,12.845000267028807,12.670000076293945,12.829999923706055,1706600.0,-0.005056365826364928,3.9999591286224288,-0.3076940006162243,65.79571983818803,57.14441041368857,-0.5089804760923524,-0.6041488825417325,-1.3045752360177705,-0.6652842061249977,11.86015481186717,0.1849994659423828,0.15614424986267572,0.5574999809265133,0.03979771475087013,1.0752022471021565,0.2986488478386917,0.8163511140143349,-0.6856447014617935,85.71427074294385,29.28956143561976,0.2588511330878219,5,-0.36999988555908203,-0.5425000190734863,-1.4162497520446777,-1.364999771118164,0.3050003051757795,4,0.05199374228588205,1.3076917433884752,12.854999542236328,1.6382971815839134,12.614999771118164,-2.0000032885325583,12.414999961853027,0.05199374228588205
9136,2009-05-04,12.875,12.970000267028807,12.734999656677244,12.970000267028807,1623400.0,0.006645820046949913,3.947367364352943,2.3750089407051984,75.77318878125377,59.19360760941486,-0.5227560817102255,-0.666205502805516,-1.3742205512011338,-0.7513547495660724,12.391877937528717,0.2350006103515625,0.19285964899955843,0.6062499999999993,0.01637169676618022,1.1961283032338184,0.31131084838309064,0.9011891516169079,-0.6890802580184943,88.75736840145068,25.569308601501035,0.29493915161690937,5,-0.42999982833862305,-0.6024999618530291,-1.4699997901916504,-1.4499998092651367,0.38000011444091797,0,0.04310681981947795,3.9999591286224288,12.789999961853027,1.3076917433884752,12.854999542236328,1.6382971815839134,12.614999771118164,0.04310681981947795
9137,2009-05-05,12.59000015258789,12.93000030517578,12.55500030517578,12.779999732971193,1352000.0,-0.02213591047861041,-1.8846234259744534,1.9999899613512582,63.34951647333163,60.07787374259916,-0.20525632906687186,-0.3607140841127432,-1.0652554515553838,-0.46558075865585735,12.6783115264646,0.375,0.18381710301584775,0.2965001583099358,-0.30412309806518145,0.8971234146850531,-0.0038114698776219313,0.5968117864974936,-0.3099907476007093,39.68253247411845,-25.70194394402126,0.3003116281875583,5,-0.14499998092651367,-0.31750011444091975,-1.184999942779541,-1.1649999618530273,1.1999998092651367,1,0.0488482735237894,3.947367364352943,12.875,3.9999591286224288,12.789999961853027,1.3076917433884752,12.854999542236328,0.0488482735237894
9138,2009-05-06,12.914999961853027,12.93000030517578,12.675000190734865,12.675000190734865,2078600.0,0.025814122742352286,-1.1250029802350827,-1.263159479794587,67.31601829898389,62.0416539285929,-0.4454112329634121,-0.6434914382128536,-1.3678222064584755,-0.7892659153796551,13.517976682673089,0.34000015258788885,0.20942557372240245,0.5737499713897698,-0.06582112711645216,1.2133210698959918,0.25396442213665793,0.8935355206428817,-0.5521916534208504,86.74691319724556,18.614332359034734,0.3197855492531113,5,-0.4699997901916504,-0.6324996948242205,-1.5012497901916504,-1.489999771118164,1.0349998474121076,2,0.024777367074672707,-1.8846234259744534,12.59000015258789,3.947367364352943,12.875,3.9999591286224288,12.789999961853027,0.024777367074672707
9139,2009-05-07,13.06999969482422,13.145000457763672,12.904999732971193,12.954999923706055,1537600.0,0.012001527946497559,-1.23256329731554,0.4791661699608308,66.81317621808343,63.93623771168723,-0.5054156599934885,-0.7611181664287834,-1.4947402866853636,-0.9377252110747882,14.53233383951454,0.2400007247924787,0.2268087296594139,0.6802497386932398,-0.025936903861422778,1.3864363812479024,0.3271564174159085,1.033343059970571,-0.6343283513604483,87.28800956906898,21.084614340558375,0.3530933212773315,5,-0.4924993515014666,-0.6999993324279803,-1.563749551773073,-1.6449995040893572,0.6900005340576154,3,0.015302277552359245,-1.1250029802350827,12.914999961853027,-1.8846234259744534,12.59000015258789,3.947367364352943,12.875,0.015302277552359245
9140,2009-05-08,13.154999732971193,13.375,13.05500030517578,13.164999961853027,1608000.0,0.006503446069752616,-2.047629427792881,-0.08695868508780435,75.52942411957865,66.44604329934467,-0.48198247058293475,-0.8237712370914156,-1.5413877279171455,-1.0196957505835709,15.15887673373711,0.3199996948242205,0.2687624934716695,0.7242497920990001,-0.059508047723006996,1.5080076319210072,0.33237087218799566,1.1161287120100045,-0.6200223135054355,73.17068915788228,4.256914624134097,0.3918789199110036,5,-0.4049997329711932,-0.5649995803833026,-1.6487495899200457,-1.72999954223633,0.6000003814697248,4,-0.0019003891324769207,-1.23256329731554,13.06999969482422,-1.1250029802350827,12.914999961853027,-1.8846234259744534,12.59000015258789,-0.0019003891324769207
9141,2009-05-11,13.1850004196167,13.369999885559082,12.994999885559082,13.005000114440918,1114800.0,0.0022805539532102514,-2.7499856949398236,-17.999618539007585,73.73739271161456,67.92665459800378,-0.4030920057850249,-0.8119149207808078,-1.5320576528760341,-1.0470205929894352,16.148169518919797,0.375,0.3310517418772374,0.7012504577636722,-0.13692341986433298,1.5394243353916774,0.2821635189496696,1.1203373965776748,-0.5156193872654633,76.82931084211805,8.84144129532767,0.4190869388140026,5,-0.3275003433227539,-0.5950002670288086,-1.6850004196166992,-1.760000228881836,0.5549993515014648,0,-0.006825949922154684,-2.047629427792881,13.154999732971193,-1.23256329731554,13.06999969482422,-1.1250029802350827,12.914999961853027,-0.006825949922154684
9142,2009-05-12,13.265000343322756,13.359999656677244,13.135000228881836,13.274999618530273,1195000.0,0.0060674949685275426,1.500002649104897,-0.055551434747584755,81.48150577654347,70.1501646505578,-0.390952384335419,-0.8247241999767247,-1.5498704639761396,-1.1350293121631925,17.54144569116521,0.22499942779540838,0.4013931032792719,0.7117503643035903,-0.1442149544938598,1.5677156831010404,0.28376770490486614,1.1397330237023144,-0.48272027614771673,84.28575905003134,11.122730700644325,0.4279826593987248,5,-0.30000019073486506,-0.6750001907348651,-1.7650003433227557,-1.8400001525878924,0.625,1,-0.0007538807857530028,-2.7499856949398236,13.1850004196167,-2.047629427792881,13.154999732971193,-1.23256329731554,13.06999969482422,-0.0007538807857530028
9143,2009-05-13,13.029999732971193,13.28499984741211,13.010000228881836,13.244999885559082,1570200.0,-0.017715838995048028,-1.1568668516676266,21.501573676684615,71.8072244857627,71.28924074481557,-0.10157499770413203,-0.5394081880319153,-1.2438151494369194,-0.9053338589151867,18.725314084207824,0.27499961853027344,0.4591262332183401,0.4272497653961196,-0.4181805203918465,1.2726800511840857,0.004534622502136543,0.8499649082901026,-0.15288447654416082,26.59572957058312,-47.87560974756346,0.42271514289398315,5,-0.06499958038330256,-0.43999958038330256,-1.5299997329711932,-1.60499954223633,0.6599998474121076,2,0.05832695659683895,1.500002649104897,13.265000343322756,-2.7499856949398236,13.1850004196167,-2.047629427792881,13.154999732971193,0.05832695659683895
9144,2009-05-14,13.005000114440918,13.1899995803833,12.854999542236328,13.100000381469727,1152600.0,-0.0019186200339679216,1.436375742569107,0.44186139351679715,70.74340889547537,71.83898397340305,-0.059295759355199706,-0.4683244997156564,-1.16689622437557,-0.8811283179620499,19.44340326396364,0.33500003814697266,0.4869182343310392,0.3577501296997063,-0.4731496545620857,1.1886499139614983,-0.05769976243118968,0.7732000218306023,0.36999988555908203,28.846238491728716,-45.841760503570214,0.4154498921308964,5,-0.039999961853027344,-0.4050002098083496,-1.505000114440918,-1.5799999237060547,0.569999694824217,3,0.07266433575612785,-1.1568668516676266,13.029999732971193,1.500002649104897,13.265000343322756,-2.7499856949398236,13.1850004196167,0.07266433575612785
9145,2009-05-15,12.859999656677244,13.039999961853027,12.75,12.984999656677244,1337400.0,-0.011149592963299093,1.4680783715342787,1.3157857752346533,64.88370937679363,70.62904181735192,0.10803992180565736,-0.29472362274323594,-0.9481855691135692,-0.7358571139766976,19.77759521371285,0.28999996185302734,0.4959633569210684,0.18499970436096014,-0.6347691989279749,1.0047686076498952,-0.22488474728350738,0.5948841560054277,0.504600334167483,17.741883384067506,-56.149870685751836,0.40988445164446724,5,0.10500049591064631,-0.25999975204467596,-1.3599996566772443,-1.434999465942381,0.4949998855590838,4,0.06998449426375286,1.436375742569107,13.005000114440918,-1.1568668516676266,13.029999732971193,1.500002649104897,13.265000343322756,0.06998449426375286
9146,2009-05-18,12.9350004196167,13.119999885559082,12.80500030517578,12.984999656677244,1452000.0,0.005832096807289799,-1.032258858419101,0.3999938964843608,62.80788871611047,70.56886095543845,0.04743339829021309,-0.3178967452975847,-0.9567562570189772,-0.8121441498380086,20.308371953148097,0.31499958038330256,0.4898565457191033,0.21675043106079173,-0.5586969615739754,0.9921978236955589,-0.17097326525659184,0.6044741273781753,0.4050155715942392,30.327954711388372,-41.34561441214632,0.38772369631738324,5,0.08999967575073242,-0.33500051498413086,-1.3762505054473877,-1.510000228881836,0.594999313354494,0,0.06339386689007287,1.4680783715342787,12.859999656677244,1.436375742569107,13.005000114440918,-1.1568668516676266,13.029999732971193,0.06339386689007287
9147,2009-05-19,12.9350004196167,13.045000076293945,12.864999771118164,12.899999618530273,2777000.0,0.0,-2.428561048491839,-0.700026703288344,58.743182925589956,69.61632369172801,0.11344852355807156,-0.27779590967800694,-0.8913743756767492,-0.8075356380566241,20.912568741055058,0.18000030517578125,0.4801889873599947,0.1822504043579105,-0.5654441127112868,0.9299449214271078,-0.19159685417668726,0.5560976628925083,0.3814149319458018,34.57952754782633,-32.708055864805516,0.3738472585345983,5,0.12749958038330078,-0.33500051498413086,-1.3575005531311035,-1.510000228881836,1.125,1,0.062234196009814946,-1.032258858419101,12.9350004196167,1.4680783715342787,12.859999656677244,1.436375742569107,13.005000114440918,0.062234196009814946
9148,2009-05-20,12.800000190734865,13.020000457763672,12.795000076293945,12.984999656677244,1533400.0,-0.010436816737717125,-1.307699831761806,-5.2855780496443225,48.40581713240036,67.57106157109656,0.25749934199046365,-0.09032665493513292,-0.7020126519466423,-0.6711400344049512,21.512411565101782,0.22500038146972656,0.439873713960381,0.011000156402589667,-0.6652246024436987,0.6872249152488781,-0.32711222302055454,0.34911253582573387,0.493758546765136,11.363690549729148,-50.435014518362,0.33811237942314426,5,0.26249980926513494,-0.2000002861022967,-1.1887502670288104,-1.3750000000000018,1.2749996185302699,2,0.08515626065200177,-2.428561048491839,12.9350004196167,-1.032258858419101,12.9350004196167,1.4680783715342787,12.859999656677244,0.08515626065200177
9149,2009-05-21,12.765000343322756,12.854999542236328,12.670000076293945,12.739999771118164,1265000.0,-0.00273436303832586,-1.2424182874317256,-0.1351386182508138,49.26254882301514,64.6525198714784,0.2734404088199085,-0.005187130323761835,-0.6080686478664585,-0.6375687474381042,22.22582792780993,0.1849994659423828,0.4485605072340668,-0.05599970817565669,-0.6562241502089048,0.5442247338575914,-0.35611192919228074,0.24411251284096736,0.5070080446772458,21.111179398931007,-36.106573903091196,0.30011222101662427,5,0.254999637603758,-0.11750030517578303,-1.0412504673004168,-1.3400001525878924,1.4200000762939435,3,0.07246370639891153,-1.307699831761806,12.800000190734865,-2.428561048491839,12.9350004196167,-1.032258858419101,12.9350004196167,0.07246370639891153
9150,2009-05-22,12.779999732971193,12.925000190734865,12.710000038146973,12.8100004196167,1939000.0,0.0011750402855479347,-1.529412424687833,-1.1999999999998436,47.07691657614108,61.690244745314686,0.22311630001202687,0.03185210286210172,-0.5807875044056487,-0.6527264467318314,23.074275345692495,0.2150001525878924,0.4185981701457919,-0.07300028800964142,-0.5816041606512332,0.43560358463195037,-0.3273022243304382,0.18130164831115536,0.45588815632644497,24.444378511377735,-27.59479545281178,0.2543019363207961,5,0.23500013351440252,-0.13249969482422053,-1.0349998474121112,-1.35499954223633,1.3800001144409162,4,0.06220658003950641,-1.2424182874317256,12.765000343322756,-1.307699831761806,12.800000190734865,-2.428561048491839,12.9350004196167,0.06220658003950641
9151,2009-05-26,13.140000343322756,13.234999656677244,12.744999885559082,12.770000457763672,2072800.0,0.028169062431417258,-1.333326521390627,-12.333047237587413,66.17645986353494,59.98968408831373,-0.16085441642884746,-0.2695082856998692,-0.901350897081004,-1.016541755990776,23.735438195940908,0.4899997711181623,0.3866822594605548,0.2410003185272238,-0.18649680636693589,0.6684974434213835,0.027251756080143963,0.45474888097430366,-0.47000026702881037,83.18594975061033,28.361669803596797,0.21374856244707993,5,-0.16250038146972834,-0.492500305175783,-1.3950004577636737,-1.7150001525878924,1.375,1,0.016362191270628657,-1.529412424687833,12.779999732971193,-1.2424182874317256,12.765000343322756,-1.307699831761806,12.800000190734865,0.016362191270628657
9152,2009-05-27,12.960000038146973,13.18000030517578,12.954999923706055,13.104999542236328,1703400.0,-0.013698653004012407,-1.9032357302388883,-0.3918906728045489,51.44694573202219,57.727430893453686,-0.032037284241049235,-0.04910194030744108,-0.68770520352669,-0.8439164893082882,24.0467316283123,0.2250003814697248,0.32174338253567747,0.033750009536742454,-0.32831837526841134,0.39581839434189625,-0.14728418286583533,0.21478420193932024,-0.278699970245361,51.32746499675092,0.5188277327818227,0.18103419240257704,5,-0.007500171661376953,-0.3125,-1.0450000762939453,-1.5349998474121094,1.0900001525878924,2,0.04398145780451079,-1.333326521390627,13.140000343322756,-1.529412424687833,12.779999732971193,-1.2424182874317256,12.765000343322756,0.04398145780451079
9153,2009-05-28,12.970000267028807,13.149999618530273,12.829999923706055,13.039999961853027,1457400.0,0.0007716225966356571,1.2069019948304098,0.4827581670974781,46.453927811727354,55.02859966192612,-0.05748906368459039,-0.03282576981763263,-0.6613158874242728,-0.8684936925673146,23.977489622542137,0.31999969482421875,0.2599643192872847,0.026000213623044388,-0.3053225866873426,0.35732301393343135,-0.1396611865321482,0.19166161377823698,-0.2776262073516822,53.09741832575161,6.618013227000816,0.1656614001551933,5,-0.017500400543211114,-0.32250022888183416,-1.0187504291534406,-1.5450000762939435,1.2049999237060582,3,0.08404010255564875,-1.9032357302388883,12.960000038146973,-1.333326521390627,13.140000343322756,-1.529412424687833,12.779999732971193,0.08404010255564875
9154,2009-05-29,12.90999984741211,13.039999961853027,12.699999809265135,12.989999771118164,3496000.0,-0.004626092396406878,2.777773068282985,1.1428610354223143,41.155258520906024,52.39210512238306,-0.013836663626221934,0.033209050095521775,-0.5813141757481723,-0.8205333683791025,23.12736504179648,0.3400001525878924,0.17040257971305195,-0.03675022125244176,-0.36586832894949595,0.2923678864446124,-0.20130927510096797,0.12780883259608444,0.32499980926513494,39.252354774077496,-3.691710551945107,0.16455905384852687,5,0.04250001907348633,-0.2624998092651367,-0.9587500095367432,-1.484999656677246,0.875,4,0.09024012204667509,1.2069019948304098,12.970000267028807,-1.9032357302388883,12.960000038146973,-1.333326521390627,13.140000343322756,0.09024012204667509
9155,2009-06-01,13.454999923706055,13.479999542236328,12.949999809265135,12.954999923706055,1295400.0,0.04221534335673871,-1.078429392603223,-6.250005960470162,57.105240835076295,51.75847758004592,-0.52027227199601,-0.4842439000972458,-1.1024690459839572,-1.3716525482566713,22.656538377312955,0.5699996948242188,0.12565481603908069,0.47499985694885183,0.08400920325303751,0.8659905106446661,0.27950453010094556,0.6704951837967581,-0.7550001144409197,96.79491960400495,55.73552590182733,0.195495326847907,6,-0.38000011444091797,-0.755000114440918,-1.507500171661377,-2.0774998664855957,0.005000114440917969,0,0.05425496098476179,2.777773068282985,12.90999984741211,1.2069019948304098,12.970000267028807,-1.9032357302388883,12.960000038146973,0.05425496098476179
9156,2009-06-02,13.43000030517578,13.529999732971193,13.359999656677244,13.385000228881836,1084800.0,-0.0018580169953199555,-2.578902987471833,0.09000015258788707,54.47153841183682,51.28385041185113,-0.4667573180078417,-0.4379890818311498,-1.0479426336068798,-1.3473111815056011,21.935864142228333,0.17000007629394887,0.08354818047830115,0.42225022315978755,-0.013573006864923798,0.8580734531844989,0.20433860814743277,0.6401618381721423,-0.7300004959106445,87.95187506175866,50.197374810945405,0.21791161501235548,6,-0.3300004005432111,-0.6600003242492658,-1.3900005817413312,-2.0525002479553205,0.15499973297119318,1,0.05435588426271254,-1.078429392603223,13.454999923706055,2.777773068282985,12.90999984741211,1.2069019948304098,12.970000267028807,0.05435588426271254
9157,2009-06-03,13.204999923706055,13.454999923706055,13.050000190734865,13.324999809265135,1293200.0,-0.01675356488138069,1.1315769000072686,-2.666659602424514,54.768392512183325,51.990803231827016,-0.2228666171796725,-0.17344468940760116,-0.8083163907413162,-1.124204263188041,21.481811186219385,0.40499973297118963,0.06050961163587765,0.16649985313415527,-0.23025148826228659,0.5632511945305971,-0.031875817564065656,0.3648755238323762,-0.4718001174926769,60.84339287478825,20.78191284163678,0.19837567069822107,6,-0.10500001907348633,-0.377500057220459,-1.1525001525878906,-1.8274998664855957,0.3249998092651385,2,0.09920487899927544,-2.578902987471833,13.43000030517578,-1.078429392603223,13.454999923706055,2.777773068282985,12.90999984741211,0.09920487899927544
9158,2009-06-04,13.234999656677244,13.31999969482422,13.170000076293945,13.300000190734865,1199000.0,0.0022718465084829997,1.8571480472297284,0.5416716337251726,56.249980563724506,52.76718453635027,-0.2063751599122856,-0.18787404803391006,-0.8106285022182664,-1.1523496358135095,21.00322064426523,0.1499996185302752,0.0402483691594,0.18049960136413468,-0.22106183734495843,0.5820610400732278,-0.02028111799041099,0.38128032071868034,-0.46992785339355336,64.45781886620725,22.028501689896437,0.2007807193545464,6,-0.11999988555908025,-0.2999997138977033,-1.0812494754791242,-1.8574995994567853,0.4800004959106463,3,0.061579188152562025,1.1315769000072686,13.204999923706055,-2.578902987471833,13.43000030517578,-1.078429392603223,13.454999923706055,0.061579188152562025
9159,2009-06-05,13.270000457763672,13.375,13.114999771118164,13.364999771118164,810800.0,0.002644563807658873,3.521752110526927,1.46151588955067,61.84971767420663,54.40860688057978,-0.18127097679932724,-0.21831622640964454,-0.8174476598075167,-1.1851938851999968,19.936005317688142,0.26000022888183594,0.0336966050215981,0.20550036430358887,-0.20748497184455417,0.6184857004517319,-0.0009923037704826498,0.4119930323776604,-0.4743315372924801,55.17253286066156,9.223011660511972,0.20649266807407193,6,-0.1550006866455078,-0.22750043869018555,-1.0712506771087646,-1.892500400543213,0.4949998855590838,4,0.06819892251335369,1.8571480472297284,13.234999656677244,1.1315769000072686,13.204999923706055,-2.578902987471833,13.43000030517578,0.06819892251335369
9160,2009-06-08,13.130000114440918,13.279999732971193,13.06999969482422,13.175000190734865,1563000.0,-0.010550138545085463,-1.54544088408014,0.4736884373682601,55.43174037135347,53.21474915922629,0.015196049527471445,-0.08462351320141437,-0.6598216339526228,-1.044627552086748,18.282623061697706,0.21000003814697266,0.058952856835615464,0.06675000190734792,-0.3452321224746999,0.47873212628939577,-0.1392410602836769,0.27274106409837273,-0.30495796146972687,16.666666666666295,-29.967605642209307,0.20599106219102428,6,-0.015000343322753906,-0.08750009536743164,-0.7962501049041748,-1.744999885559082,0.8949995040893555,0,0.04988573703444188,3.521752110526927,13.270000457763672,1.8571480472297284,13.234999656677244,1.1315769000072686,13.204999923706055,0.04988573703444188
9161,2009-06-09,13.095000267028807,13.239999771118164,13.005000114440918,13.210000038146973,821000.0,-0.0026656395359522245,1.6857220708446867,2.5555461365658694,54.37157615628982,53.53970809525602,0.04821128258974383,-0.05977674994149673,-0.5993411149214527,-1.00526770406867,16.701946708532827,0.2349996566772461,0.08724348367489299,0.03625016212463272,-0.37208251184843455,0.4445828360977,-0.1679161748619009,0.24041649911116636,-0.24175981085761578,20.000042385542745,-26.995851759785833,0.20416633698653383,6,0.019999504089357245,-0.05250024795532049,-0.7612502574920637,-1.7100000381469709,1.0799999237060582,1,0.027873216011852886,-1.54544088408014,13.130000114440918,3.521752110526927,13.270000457763672,1.8571480472297284,13.234999656677244,0.027873216011852886
9162,2009-06-10,13.255000114440918,13.255000114440918,13.03499984741211,13.15999984741211,934600.0,0.01221839206945008,3.6315715504693067,-0.8260909226609927,62.2641393031756,55.296398260972495,-0.07324461873865928,-0.2324837664260233,-0.7274459821203791,-1.1614497641451411,15.05357320122178,0.2200002670288086,0.12640259853114166,0.1967500209808346,-0.21054241893970982,0.604042460901379,-0.006896198979438495,0.4003962409411077,-0.374689287197727,67.5675884662077,15.400853926548415,0.20364621996027224,6,-0.1400003433227539,-0.21250009536743164,-0.8962500095367432,-1.8449997901916504,0.9749994277954102,2,0.024896259589355152,1.6857220708446867,13.095000267028807,-1.54544088408014,13.130000114440918,3.521752110526927,13.270000457763672,0.024896259589355152
9163,2009-06-11,13.789999961853027,13.93000030517578,13.25,13.30500030517578,2843600.0,0.04036211563885561,-1.2857142857142798,5.105245193996907,71.76218657340772,58.6971680445838,-0.5360685682124355,-0.7458679889741262,-1.2278674323832561,-1.689641742419159,14.48103735810612,0.6800003051757795,0.11428994334781883,0.6937498569488518,0.17186185831546652,1.2156378555822371,0.4328058576321592,0.9546938562655445,-0.8837015783807161,84.86483086976126,27.581327635359578,0.26094399931669265,6,-0.34999990463257014,-0.48999977111816406,-1.4312498569488525,-2.3799996376037598,0.6850004196166992,3,-0.018854258854319572,3.6315715504693067,13.255000114440918,1.6857220708446867,13.095000267028807,-1.54544088408014,13.130000114440918,-0.018854258854319572
9164,2009-06-12,13.949999809265135,14.039999961853027,13.5600004196167,13.779999732971193,1844200.0,0.011602599554366266,1.7428515375938005,0.3505158693484839,73.3999836731081,60.50769502658733,-0.5956715323204591,-0.8763729425216926,-1.3478153209790573,-1.8384811127130405,14.57198078803565,0.4799995422363281,0.15388885204652247,0.8064997196197492,0.1625555539158441,1.4504438853236543,0.48452763676779753,1.1284718024717009,-0.9822793104906165,91.3043318013112,28.63312930902591,0.3219720828519525,6,-0.4274997711181623,-0.5949997901916486,-1.5862495899200422,-2.5399994850158674,0.680000305175783,4,-0.016845853755579676,-1.2857142857142798,13.789999961853027,3.6315715504693067,13.255000114440918,1.6857220708446867,13.095000267028807,-0.016845853755579676
9165,2009-06-15,13.760000228881836,13.885000228881836,13.595000267028807,13.875,1378800.0,-0.01362004179076104,3.2962884471383016,-0.676468938280484,63.30471356423155,61.489158932408955,-0.39991296193975323,-0.6487523147697125,-1.1294619645341086,-1.6412665193482319,15.062938542503849,0.3549995422363281,0.2022992699160433,0.5715001106262214,-0.11350535155277441,1.2565055728052172,0.2289973795367235,0.9140028417157193,-0.7064973730610369,72.94688171488174,12.338983225632191,0.34250273108949836,6,-0.23750019073486328,-0.4050002098083496,-1.2862498760223389,-2.2624998092651367,0.8299999237060547,0,0.000363380403906044,1.7428515375938005,13.949999809265135,-1.2857142857142798,13.789999961853027,3.6315715504693067,13.255000114440918,0.000363380403906044
9166,2009-06-16,13.755000114440918,13.920000076293945,13.675000190734865,13.78499984741211,1266600.0,-0.000363380403906044,-1.578951859418086,0.2608677624268157,68.44547153094996,63.00883437893858,-0.3843857328698306,-0.6104691225166103,-1.0959039382029356,-1.6260532898968236,15.384674001670968,0.24499988555908025,0.2700542272039641,0.5255000114440911,-0.19296245049352478,1.243962473381707,0.16626878047528315,0.884731242412899,-0.6225774901375409,71.64180945684221,9.452692176307721,0.3592312309688076,6,-0.2325000762939453,-0.40000009536743164,-1.0850000381469727,-2.1424999237060547,1.1599998474121094,1,0.019629189519663637,3.2962884471383016,13.760000228881836,1.7428515375938005,13.949999809265135,-1.2857142857142798,13.789999961853027,0.019629189519663637
9167,2009-06-17,13.739999771118164,13.94499969482422,13.68000030517578,13.739999771118164,995600.0,-0.0010905374916722055,-3.416695806974529,-0.0,67.82405598419379,64.29484275899073,-0.3190682835972254,-0.5608216582951968,-1.0501581212566755,-1.5995460015878855,15.743758205450808,0.26499938964844105,0.26830236891682624,0.47024970054626536,-0.2686503523216661,1.2091497534141968,0.10079967411230051,0.8396997269802302,-0.5349709598108152,62.025290478346164,-1.2595911430473734,0.3694500264339655,6,-0.2174997329711914,-0.38499975204467773,-1.016249656677246,-2.127499580383301,1.364999771118164,2,0.03165941971346187,-1.578951859418086,13.755000114440918,3.2962884471383016,13.760000228881836,1.7428515375938005,13.949999809265135,0.03165941971346187
9168,2009-06-18,13.890000343322756,13.9399995803833,13.625,13.704999923706055,864400.0,0.010917072394709626,1.2105319515598492,100.0,71.77777956738811,65.397960747122,-0.40944344149110634,-0.6587496216857769,-1.1626841682931595,-1.743277755501996,16.320951839083854,0.3149995803833008,0.27943720312336673,0.5657502651214621,-0.18790937510679662,1.3194099053497208,0.18892044500733185,0.9425800852355923,-0.6181738399717531,68.75004967058506,2.3250319000784856,0.3768298201141295,6,-0.367500305175783,-0.5350003242492694,-1.112500190734865,-2.2775001525878924,1.2550001144409162,3,0.02447798347802177,-3.416695806974529,13.739999771118164,-1.578951859418086,13.755000114440918,3.2962884471383016,13.760000228881836,0.02447798347802177
9169,2009-06-19,13.6899995803833,13.979999542236328,13.640000343322756,13.975000381469727,946200.0,-0.014398902663497748,1.3050861703881507,-1.5405413764839764,56.167964680539384,65.47976344814266,-0.16047629769458105,-0.40675143706140204,-0.9312735830177026,-1.5416202884254275,17.455292102120023,0.33999919891357244,0.3043534666881129,0.3194995403289802,-0.4025217170012283,1.0415207976591887,-0.04151108833612405,0.6805101689940845,-0.35671920035213667,24.67519277881437,-36.34228650624782,0.361010628665104,6,-0.16749954223632812,-0.33499956130981445,-0.9124994277954102,-2.0774993896484375,1.2300004959106445,4,0.05734118518245035,1.2105319515598492,13.890000343322756,-3.416695806974529,13.739999771118164,-1.578951859418086,13.755000114440918,0.05734118518245035
9170,2009-06-22,13.574999809265135,13.795000076293945,13.574999809265135,13.664999961853027,1009400.0,-0.008400275722648787,-3.8888865341413292,0.3157891214509256,53.634069518253874,65.39781826613867,0.027138868481300094,-0.24152138433771064,-0.7931285948472127,-1.4264939100939458,18.315567120475663,0.22000026702881037,0.3238532979363349,0.16474976539611674,-0.5061134794413782,0.8356130102336117,-0.17068185702263072,0.5001813878148642,-0.18518186268822134,0.0,-55.230630713996575,0.33543162241874763,6,-0.03749990463256658,-0.21999979019164861,-0.7924997806549055,-1.9624996185302717,1.2650003433227557,0,0.07771641399624407,1.3050861703881507,13.6899995803833,1.2105319515598492,13.890000343322756,-3.416695806974529,13.739999771118164,0.07771641399624407
9171,2009-06-23,13.354999542236328,13.574999809265135,13.345000267028807,13.5649995803833,1369600.0,-0.016206281408464807,-1.0000082928710026,2.333329801212178,53.76883145761567,64.45389517218757,0.32173212008108365,-0.0048359940808602175,-0.545292364192786,-1.206527345792857,17.963890065914857,0.22999954223632812,0.32640749153956605,-0.06600046157836914,-0.7254227889240781,0.5934218657673398,-0.3957116252512236,0.2637107020944853,0.6850004196166992,1.5746908064191867,-50.7588201156635,0.3297111636728547,6,0.29000043869018555,4.76837158203125e-07,-0.5724995136260986,-1.7424993515014648,1.7700004577636719,1,0.09247477743790022,-3.8888865341413292,13.574999809265135,1.3050861703881507,13.6899995803833,1.2105319515598492,13.890000343322756,0.09247477743790022
9172,2009-06-24,13.529999732971193,13.550000190734865,13.279999732971193,13.399999618530273,1085600.0,0.013103721208032493,2.176456728692454,-0.6190480515529079,56.90865997948826,62.80350332841874,0.21215307138304063,-0.14223625052225586,-0.6817896762515705,-1.376552176659695,17.502920815982254,0.2700004577636719,0.35984493966433817,0.08049974441528462,-0.543341424230988,0.7043409130615572,-0.23142083990785167,0.3924203287384209,0.4961002349853505,35.71429544565903,-14.462402641509485,0.3119205843231364,6,0.1300001144409162,-0.17499971389770685,-0.7174997329711932,-1.91749954223633,1.5200004577636719,2,0.10236513349713783,-1.0000082928710026,13.354999542236328,-3.8888865341413292,13.574999809265135,1.3050861703881507,13.6899995803833,0.10236513349713783
9173,2009-06-25,14.0600004196167,14.149999618530273,13.44499969482422,13.44499969482422,1916000.0,0.03917226142687569,-1.2926799767396857,4.730770641528734,65.01899913589193,61.87228282428361,-0.3078992345328828,-0.6180791311563176,-1.171654239737368,-1.8996425975726012,18.080699285307528,0.7049999237060529,0.4165011417368163,0.5560004234313958,-0.08175556757623426,1.1937564144390258,0.23712242792758076,0.8748784189352108,-0.780000686645506,89.65526313193261,38.45358097672983,0.3188779955038149,6,-0.3450007438659668,-0.6500005722045898,-1.228750467300415,-2.4200005531311035,1.2899999618530273,3,0.07432425970355117,2.176456728692454,13.529999732971193,-1.0000082928710026,13.354999542236328,-3.8888865341413292,13.574999809265135,0.07432425970355117
9174,2009-06-26,14.074999809265135,14.175000190734865,13.850000381469727,13.96500015258789,1168000.0,0.0010668128876800687,1.0967701248080992,0.1788610195774351,68.86226131502681,62.48978812992753,-0.3389465474407469,-0.5705784387123867,-1.147933530027558,-1.905738127938335,19.2195238382749,0.3249998092651385,0.44951486803434904,0.5127498149871812,-0.10918666993254078,1.1346862999069032,0.2017815725273202,0.8237180574470422,-0.7950000762939418,88.82677873488467,31.882851501144756,0.31096824245986077,6,-0.3474998474121058,-0.6524996757507306,-1.2437498569488508,-2.3674998283386213,1.050000190734865,4,0.07602136149189787,-1.2926799767396857,14.0600004196167,2.176456728692454,13.529999732971193,-1.0000082928710026,13.354999542236328,0.07602136149189787
9175,2009-06-29,14.1850004196167,14.199999809265135,13.90999984741211,14.06999969482422,948400.0,0.007815318780974634,3.0000131541735637,1.0454643974926965,71.12401897293047,62.78740451236981,-0.42725098027728947,-0.6567574203398934,-1.2232627219730858,-2.0100167866959744,19.220770788563097,0.28999996185302557,0.41222555583028964,0.5862504005432125,-0.09229202910765544,1.2647928301940805,0.24697918571777855,0.9255216153686465,-0.86920066833496,98.36963169515614,35.23434149949416,0.3392712148254338,6,-0.44500064849853516,-0.7350006103515643,-1.351250410079956,-2.3575005531311035,0.9749994277954102,0,0.05181527211383097,1.0967701248080992,14.074999809265135,-1.2926799767396857,14.0600004196167,2.176456728692454,13.529999732971193,0.05181527211383097
9176,2009-06-30,14.15999984741211,14.274999618530273,14.039999961853027,14.229999542236328,1352800.0,-0.0017624653835057735,1.9374985098824595,-0.6086891621816708,68.50713265732392,62.86330192049538,-0.3785703637896223,-0.6052968861762338,-1.1555904595211395,-1.9806589203020906,19.160552219749757,0.2349996566772461,0.351711587312348,0.5247498512268063,-0.19297669459757572,1.2424763970511883,0.1658865783146144,0.8836131241389982,-0.7911480926513672,88.44223272914782,24.79903464650659,0.3588632729121913,6,-0.38250017166137695,-0.6725001335144043,-1.3287498950958252,-2.2899999618530273,1.114999771118164,1,0.048022620939509375,3.0000131541735637,14.1850004196167,1.0967701248080992,14.074999809265135,-1.2926799767396857,14.0600004196167,0.048022620939509375
9177,2009-07-01,14.515000343322756,14.529999732971193,14.199999809265135,14.199999809265135,878000.0,0.02507065676102571,-1.095234058528255,-4.500027247956454,66.00440079022229,62.22181538969918,-0.6840066251587356,-0.9034434058123786,-1.4685559729325899,-2.3331055249566024,20.414518164311197,0.3699998855590838,0.34755090075290695,0.8142503261566176,0.026192805184942713,1.6023078471282926,0.42022156567078106,1.2082790866424542,-1.0736567594604516,98.6175678229418,36.103118886897946,0.3940287604858373,7,-0.6100006103515625,-0.9000005722045916,-1.7025003433227557,-2.6450004577636737,1.0199995040893537,2,0.04202546622452252,1.9374985098824595,14.15999984741211,3.0000131541735637,14.1850004196167,1.0967701248080992,14.074999809265135,0.04202546622452252
9178,2009-07-02,14.050000190734865,14.350000381469727,14.0,14.350000381469727,887000.0,-0.0320358347632973,1.333334392970789,-0.9523799432034762,51.9455300566564,61.752655987045515,-0.21671344339670995,-0.39448002995574605,-0.9605770609188387,-1.8667924608853905,21.444243196284436,0.5150003433227557,0.32264724937722455,0.30850014686584615,-0.46224871790982647,1.0792490116415188,-0.07687428552199016,0.6938745792536825,-0.49979099196167276,29.411764705882536,-28.24395589939638,0.38537443238783636,7,-0.14500045776367188,-0.435000419616701,-1.2500002384185809,-1.8400001525878924,1.3499994277954084,3,0.07117437625797618,-1.095234058528255,14.515000343322756,1.9374985098824595,14.15999984741211,3.0000131541735637,14.1850004196167,0.07117437625797618
9179,2009-07-06,14.175000190734865,14.21500015258789,13.925000190734865,14.045000076293945,1824800.0,0.008896797032247106,1.7619038968941843,-0.4333334392970874,58.28341937962158,62.26925041608637,-0.29690375138614655,-0.4724248543754559,-1.041871563859921,-1.9852685541848203,22.619900254688343,0.28999996185302557,0.3038393201354399,0.38825016021728764,-0.3721396153760974,1.1486399358106727,0.008055272420595117,0.7684450480139802,-0.5268119385418721,42.74199874791785,-12.44332335656052,0.38019488779669236,7,-0.2700004577636719,-0.560000419616701,-1.3750002384185809,-1.9025001525878924,1.2950000762939418,0,0.08289242856609413,1.333334392970789,14.050000190734865,-1.095234058528255,14.515000343322756,1.9374985098824595,14.15999984741211,0.08289242856609413
9180,2009-07-07,13.78499984741211,14.21500015258789,13.774999618530273,14.210000038146973,1006600.0,-0.02751325136331706,1.022989009736238,-3.2692293584711436,50.51902577523875,61.90816089582227,0.14082724495904841,-0.032504053604563765,-0.6122800287547072,-1.5880718134999245,23.81893194830321,0.4400005340576172,0.25055865939237165,-0.03450016975402903,-0.7293907374040618,0.6603903978960037,-0.3819454535790445,0.31294511407098646,-0.04863044714129572,1.324533425963934,-49.640210276657655,0.3474452838250163,7,0.11999988555908381,-0.04500007629394531,-0.9849998950958252,-1.5124998092651367,1.8450002670288086,1,0.09720712132176423,1.7619038968941843,14.175000190734865,1.333334392970789,14.050000190734865,-1.095234058528255,14.515000343322756,0.09720712132176423
9181,2009-07-08,13.460000038146973,13.75,13.25,13.699999809265135,1619200.0,-0.023576337530837876,1.941175150624376,0.5647050903746214,45.62500912695091,60.654421912207006,0.5389657134862595,0.33860303327339025,-0.2532283005047571,-1.2568142228362778,24.82182796787493,0.5349998474121094,0.24939187803980012,-0.37774996757507395,-1.0087600826183003,0.2532601474681524,-0.6932550250966862,-0.062244910053461666,1.0699996948242205,16.406256402844015,-31.789621805813802,0.315505057521613,7,0.42999982833862305,0.30749988555908203,-0.5725002288818359,-1.1175003051757812,2.1149997711181623,2,0.12630013405996787,1.022989009736238,13.78499984741211,1.7619038968941843,14.175000190734865,1.333334392970789,14.050000190734865,0.12630013405996787
9182,2009-07-09,13.585000038146973,13.604999542236328,13.28499984741211,13.55500030517578,1147200.0,0.009286775605181097,8.14301284758648,-0.12499900658831468,45.19685020449158,58.45196091982919,0.47225011392520067,0.25254133900029174,-0.3483081785710631,-1.3821907536679205,25.828137658893414,0.31999969482421875,0.2665994233523037,-0.2692499637603767,-0.8514717514796484,0.312971823958895,-0.5603608576200116,0.02186093009925827,0.9193997001647958,30.454538361102585,-14.515900793829623,0.2911108938596356,7,0.30499982833862305,0.18249988555908203,-0.6500000953674316,-1.0325002670288086,2.0299997329711914,3,0.12440188263803797,1.941175150624376,13.460000038146973,1.022989009736238,13.78499984741211,1.7619038968941843,14.175000190734865,0.12440188263803797
9183,2009-07-10,13.529999732971193,13.609999656677244,13.425000190734865,13.545000076293945,938800.0,-0.0040486054487550716,1.551725498707616,-0.5000158947133295,47.35974075188503,56.06279196836899,0.49636127027951993,0.3025776666619624,-0.26985754978477594,-1.3178313357356632,25.047342136137946,0.18499946594237926,0.3019558383750365,-0.31125025749206436,-0.9108634066857935,0.28836289170166474,-0.6110568320889289,-0.011443682895199814,0.9493120105743404,29.01551178207625,-17.7570090671316,0.299806574596865,7,0.3600001335144025,0.2375001907348615,-0.5662498474121112,-0.9774999618530291,2.0399999618530273,4,0.14818922054779793,8.14301284758648,13.585000038146973,1.941175150624376,13.460000038146973,1.022989009736238,13.78499984741211,0.14818922054779793
9184,2009-07-13,13.71500015258789,13.725000381469727,13.380000114440918,13.585000038146973,912600.0,0.013673349835024107,3.5999860128300494,-8.666475936169887,52.25806769173221,53.96657515934697,0.2848831396474214,0.10442277910908082,-0.4365115235636683,-1.4887092440661842,24.037076692211564,0.3450002670288086,0.32360631905961057,-0.11449985504150462,-0.7143501728271442,0.48535046274413496,-0.4144250139343253,0.18542530385131606,0.7397253560867316,48.186536690266394,-4.316404252008269,0.2999251588928201,7,0.17499971389770508,0.05249977111816406,-0.6900002956390381,-1.1625003814697266,1.8149995803833026,0,0.12285814416301255,1.551725498707616,13.529999732971193,8.14301284758648,13.585000038146973,1.941175150624376,13.460000038146973,0.12285814416301255
9185,2009-07-14,13.765000343322756,13.770000457763672,13.595000267028807,13.75,625800.0,0.0036456573225360778,12.999694831203652,0.11538715475187517,56.99659314051776,52.68762632414628,0.18890611786208567,0.05777873700443514,-0.46511054656223116,-1.5233544398394905,23.01935438411077,0.17500019073486506,0.27637678854059544,-0.06474967002868404,-0.6644821814901238,0.5349828414327558,-0.36461592575940394,0.23511658570203586,0.6656306551783739,99.03844037706816,38.43720055248393,0.2998662557307203,7,0.12499952316284002,0.002499580383299005,-0.6862504482269305,-1.2125005722045916,1.8849992752075178,1,0.123864866050158,3.5999860128300494,13.71500015258789,1.551725498707616,13.529999732971193,8.14301284758648,13.585000038146973,0.123864866050158
9186,2009-07-15,14.024999618530273,14.029999732971193,13.81999969482422,13.854999542236328,731600.0,0.018888432162927016,1.333329801212178,11.333079026001583,58.20894719811324,51.82146481391194,-0.10309872722910995,-0.19073478776146402,-0.7029864185448034,-1.7613013048949213,22.124593583045705,0.2649993896484375,0.22189579673256787,0.18174962997436594,-0.42303228452796127,0.7865315444766932,-0.12064132727679677,0.48414058722552866,0.38201876000083423,99.32884359610775,34.109817235833745,0.3023909572511633,7,-0.22499942779541016,-0.25749969482421875,-0.9462497234344482,-1.4724998474121094,1.6950006484985334,2,0.11443854114548913,12.999694831203652,13.765000343322756,3.5999860128300494,13.71500015258789,1.551725498707616,13.529999732971193,0.11443854114548913
9187,2009-07-16,14.175000190734865,14.229999542236328,13.880000114440918,13.880000114440918,1156400.0,0.010695228255579226,-1.3728768628972294,1.7352937876561045,52.18215707564245,51.84775670491039,-0.3424081169328357,-0.3230375772469323,-0.8194766285266724,-1.8824051572287086,21.299183648149384,0.34999942779541016,0.15050295044268758,0.3100001811981219,-0.3102377783166972,0.930238140712941,-0.00011879855928675909,0.6201191609555305,0.20887782022562007,93.52948370281715,30.104314329153482,0.31011897975740915,7,-0.435000419616701,-0.39250040054321467,-1.0962502956390399,-1.622500419616701,1.8849992752075213,3,0.09876540385836075,1.333329801212178,14.024999618530273,12.999694831203652,13.765000343322756,3.5999860128300494,13.71500015258789,0.09876540385836075
9188,2009-07-17,14.229999542236328,14.3100004196167,14.104999542236328,14.21500015258789,875800.0,0.003880024745072763,1.3428518490261687,0.050845375488959704,52.897188998136535,51.24928666252316,-0.41257623345914496,-0.3702414922465316,-0.8501129276674746,-1.9107686967488817,20.73970213658864,0.2050008773803711,0.09018926625268975,0.34799957275390625,-0.29340046169838985,0.9893996072062023,0.0272995555277582,0.6686995899800543,0.13120090850494748,91.39775794318153,29.897471338832148,0.320700017226148,7,-0.4499993324279785,-0.3399996757507324,-1.151249647140503,-1.677499771118164,1.7150001525878924,4,0.09732960459843953,-1.3728768628972294,14.175000190734865,1.333329801212178,14.024999618530273,12.999694831203652,13.765000343322756,0.09732960459843953
9189,2009-07-20,14.475000381469727,14.479999542236328,14.18000030517578,14.274999618530273,784400.0,0.0172172064030085,1.857148047229808,13.333926754832147,55.16013739686495,51.76496573159274,-0.682297710840686,-0.5833239768964411,-1.0723983391819836,-2.1257621007423495,20.18535722139064,0.29999923706054865,0.015760542923835885,0.553750371932983,-0.13267370233594988,1.240174446201916,0.21053833479851747,0.8969624090674486,-1.2250003814697266,99.43512261459996,40.8388576224785,0.3432120371344661,7,-0.6100006103515625,-0.5850005149841309,-1.1050002574920654,-1.7225003242492694,1.6049995422363281,0,0.07564761896353844,1.3428518490261687,14.229999542236328,-1.3728768628972294,14.175000190734865,1.333329801212178,14.024999618530273,0.07564761896353844
9190,2009-07-21,14.630000114440918,14.65999984741211,14.385000228881836,14.510000228881836,1398800.0,0.010708098714084624,2.0555623254902167,0.5999971389879647,57.99319777540981,53.13920891475484,-0.7876597737854958,-0.6906428263084301,-1.2051534156063468,-2.245237303714461,20.03587050674639,0.27499961853027344,0.01595072164427691,0.656000089645385,-0.07882989771844784,1.390830077009218,0.2885850959634677,1.0234150833273024,-1.3554001235961906,96.42860386646744,39.88888383799476,0.3674149936819167,7,-0.6575002670288086,-0.6750001907348633,-1.1912500858306885,-1.8125,1.380000114440918,1,0.06151740338278655,1.857148047229808,14.475000381469727,1.3428518490261687,14.229999542236328,-1.3728768628972294,14.175000190734865,0.06151740338278655
9191,2009-07-22,14.59000015258789,14.774999618530273,14.529999732971193,14.630000114440918,1324200.0,-0.0027341053684302175,-2.062483236277635,-0.3333333333333333,51.428567276521456,53.83162192275816,-0.637558722651903,-0.5832808798766678,-1.1438821233969243,-2.169664595215199,20.946557438067103,0.24499988555908025,-0.01414136560281598,0.5542500972747799,-0.16903408051088853,1.2775342750604484,0.1926080083819457,0.9158921861676141,-1.259984167480468,79.32965715655718,26.951203429557125,0.36164208889283445,7,-0.5125002861022949,-0.5775003433227539,-1.1512501239776611,-1.7725000381469727,1.4549999237060547,2,0.07265246434931427,2.0555623254902167,14.630000114440918,1.857148047229808,14.475000381469727,1.3428518490261687,14.229999542236328,0.07265246434931427
9192,2009-07-23,14.914999961853027,14.970000267028807,14.494999885559082,14.574999809265135,1312000.0,0.022275517879791762,1.1111092273131948,-8.500011920940368,67.40441767931372,56.058808248028015,-0.8426740577340013,-0.8423895595422994,-1.445974538602913,-2.446382180098773,22.29422389776248,0.4750003814697248,0.01814037042618466,0.8099998950958245,0.027789701697370717,1.5922100884942783,0.4188947983965967,1.2011049917950523,-1.4982849587402338,93.64158854445185,36.773473574812726,0.391105096699227,7,-0.7399997711181641,-0.804999828338623,-1.4762499332427979,-1.992499828338623,0.9650001525878906,3,0.053972531494111076,-2.062483236277635,14.59000015258789,2.0555623254902167,14.630000114440918,1.857148047229808,14.475000381469727,0.053972531494111076
9193,2009-07-24,15.104999542236328,15.114999771118164,14.800000190734865,14.880000114440918,624800.0,0.01273882540189386,1.5714263471142436,0.6617627259365604,68.23528003802727,57.83405406428302,-0.8781073541579456,-1.0014301654380944,-1.6028106812262735,-2.5813950291857317,22.247639827226664,0.314999580383299,0.1057619321707648,0.9477495193481449,0.047495337578510544,1.8480037011177792,0.4976224284633268,1.397876610232963,-1.5640217180102542,98.93045619317475,38.61174388717437,0.4501270908848176,7,-0.7499995231628418,-0.9224996566772461,-1.6662495136260986,-2.182499408721924,0.5350008010864276,4,0.06322409484592861,1.1111092273131948,14.914999961853027,-2.062483236277635,14.59000015258789,2.0555623254902167,14.630000114440918,0.06322409484592861
9194,2009-07-27,15.145000457763672,15.229999542236328,14.93000030517578,15.130000114440918,904600.0,0.0026481904494928266,2.2432610768874075,0.0666683620919853,80.90909406173223,60.49099861108462,-0.7754809173676307,-1.0088852433908517,-1.6076936508850714,-2.575677679410399,22.21325400340134,0.29999923706054865,0.1963947265361714,0.9342504024505622,-0.06693986976352129,1.9354406746646458,0.4336552663435196,1.4348455385576049,-1.446620438848388,89.94092857481441,21.244448879589598,0.5005951361070419,7,-0.6200008392333984,-0.9050006866455078,-1.7062504291534424,-2.2225003242492676,0.5349998474121076,0,0.052822661794668324,1.5714263471142436,15.104999542236328,1.1111092273131948,14.914999961853027,-2.062483236277635,14.59000015258789,0.052822661794668324
9195,2009-07-28,14.920000076293945,15.145000457763672,14.845000267028807,15.114999771118164,967800.0,-0.014856412985737921,1.3529328167307573,-12.99968211583699,84.76188356915571,63.44132487453379,-0.4128274240819856,-0.7652310025306512,-1.3447912783520017,-2.2947060945315023,21.995942279522218,0.30000019073486506,0.28680269275142756,0.672500038146973,-0.377479975632097,1.722480051926043,0.147510031257438,1.197490045036508,-1.037825714580137,57.82318221156528,-16.76526190070689,0.5249900068895348,7,-0.36500024795532227,-0.6800003051757812,-1.4812500476837158,-1.997499942779541,0.46000003814697266,1,0.07774797865150207,2.2432610768874075,15.145000457763672,1.5714263471142436,15.104999542236328,1.1111092273131948,14.914999961853027,0.07774797865150207
9196,2009-07-29,14.84000015258789,14.979999542236328,14.625,14.829999923706055,632800.0,-0.005361925153952618,1.4482810783791427,-0.05128330529363433,80.53526388453824,66.5916700755222,-0.2291606629723404,-0.665811615694281,-1.2294553814138283,-2.1634220800204265,21.292022771760376,0.3549995422363281,0.3521637195218652,0.5585000991821296,-0.5231123151838677,1.640112513548127,0.01769389199913185,1.0993063063651274,-0.7960867692113798,46.93883376605515,-31.85946253021323,0.5408062071829984,7,-0.1725006103515625,-0.6000003814697266,-1.3937501907348633,-1.9075002670288086,0.5900001525878888,2,0.07884097468084694,1.3529328167307573,14.920000076293945,2.2432610768874075,15.145000457763672,1.5714263471142436,15.104999542236328,0.07884097468084694
9197,2009-07-30,15.125,15.199999809265135,14.850000381469727,14.954999923706055,960000.0,0.01920484127235067,1.1874985098824726,16.999618539004388,84.90152533579966,70.14770744637366,-0.4081531582854492,-0.9515553953932336,-1.4750789812459146,-2.3961574633081746,20.175896258579442,0.3599996566772443,0.4126270965621277,0.812999963760376,-0.32904994908392204,1.955049876604674,0.24197500733822785,1.384024920182524,-0.9387562775603104,82.64469063097032,-2.349553362402986,0.5710249564221489,7,-0.4200000762939453,-0.8850002288818359,-1.625,-2.192500114440918,0.35000038146972656,3,0.060826451325219466,1.4482810783791427,14.84000015258789,1.3529328167307573,14.920000076293945,2.2432610768874075,15.145000457763672,0.060826451325219466
9198,2009-07-31,15.050000190734865,15.199999809265135,14.994999885559082,15.005000114440918,769800.0,-0.004958665075380786,-5.307638134921745,0.26470621234391645,80.68965335805146,72.98432033094994,-0.22864883210289477,-0.840910773382129,-1.35641044908453,-2.274147706419493,19.836105235068622,0.2049999237060529,0.4544723830552613,0.6880001544952403,-0.49266164255107014,1.8686619515415508,0.0976692559720842,1.2783310530183964,-0.7385057699195787,70.24801856277261,-18.600669937064794,0.5903308985231553,7,-0.24250030517578303,-0.810000419616701,-1.5425002574920672,-2.117500305175783,0.6999998092651349,4,0.05514949589283202,1.1874985098824726,15.125,1.4482810783791427,14.84000015258789,1.3529328167307573,14.920000076293945,0.05514949589283202
9199,2009-08-03,15.350000381469727,15.350000381469727,14.914999961853027,15.135000228881836,1215400.0,0.019933567238062055,3.046512659463104,4.777773068282777,82.68041058723921,75.72734397670878,-0.4374836072262074,-1.1050246096308207,-1.6072272117088175,-2.5230001527644994,19.877255388003647,0.4350004196166992,0.5232479204689344,0.929250335693359,-0.32676385236065464,2.1852645237473727,0.3012432416663522,1.5572574297203658,-0.928285346083916,100.0,11.926352828533481,0.6280070940270072,8,-0.42750024795532227,-1.0500001907348633,-1.7875006198883057,-2.3625006675720215,0.2950000762939453,0,0.018892505188671693,-5.307638134921745,15.050000190734865,1.1874985098824726,15.125,1.4482810783791427,14.84000015258789,0.018892505188671693
9200,2009-08-04,15.125,15.399999618530273,15.104999542236328,15.239999771118164,704200.0,-0.014658004943201353,-2.8064357349412417,-0.5348822767516546,73.01254779342231,78.12556403414219,-0.1507347401041521,-0.8163417640944335,-1.3351274196162564,-2.25658272590082,20.52961859276211,0.2950000762939453,0.5877412666865638,0.6372499465942383,-0.6189326545869225,1.893432547775399,0.009158646003657012,1.2653412471848196,-0.5733250161624408,64.51616078833834,-21.219456121885216,0.6280913005905805,8,-0.17750024795532227,-0.8000001907348633,-1.5499999523162842,-2.125,0.3900003433227557,1,0.036694235052944,3.046512659463104,15.350000381469727,-5.307638134921745,15.050000190734865,1.1874985098824726,15.125,0.036694235052944
9201,2009-08-05,15.15999984741211,15.359999656677244,15.0,15.125,1090000.0,0.0023140394983212076,-1.5263147327702624,-0.3043471049707263,71.64833865783893,78.59711080953387,-0.10770336681134296,-0.75622374400041,-1.3332557385758204,-2.2534534810984255,22.47886868431626,0.3599996566772443,0.6327820437977945,0.5872498035430915,-0.6045312324897711,1.7790308395759542,-0.008640714473340694,1.1831403215595238,-0.4725929220237166,56.36361744775591,-27.21352607444586,0.5958905180164314,8,-0.14750003814697266,-0.8350000381469727,-1.565000057220459,-2.0999999046325684,0.4700002670288086,2,0.014511891111025577,-2.8064357349412417,15.125,3.046512659463104,15.350000381469727,-5.307638134921745,15.050000190734865,0.014511891111025577
9202,2009-08-06,15.274999618530273,15.354999542236328,15.0600004196167,15.164999961853027,924000.0,0.00758573695749698,1.1851826996096992,3.142861035422343,72.37686579051197,79.0572870042544,-0.1858064550768983,-0.778010259047555,-1.403484627174553,-2.3315037541713153,24.533458672940185,0.2949991226196289,0.662694963520261,0.6177495956420902,-0.5174595566150018,1.7529587478991822,0.05014501951354511,1.1853541717706353,-0.4735778622391802,74.22678587931783,-8.01571399513601,0.5676045761285455,8,-0.2624998092651367,-0.9499998092651367,-1.6424999237060547,-2.177499771118164,0.7900009155273402,3,0.010147344714658724,-1.5263147327702624,15.15999984741211,-2.8064357349412417,15.125,3.046512659463104,15.350000381469727,0.010147344714658724
9203,2009-08-07,15.53499984741211,15.595000267028807,15.279999732971193,15.4350004196167,834200.0,0.017021292004906208,1.8636377429157396,0.909088544601753,72.55317646543199,78.1288517157766,-0.42286546794031565,-0.9276608485487667,-1.6150920561392894,-2.5517094573629233,26.887266711524216,0.3200006484985334,0.7319992935723558,0.7774998188018802,-0.2907081648287271,1.8457078024324876,0.24339582698657658,1.311603810617184,-0.6378056331627473,91.17641283981669,10.649776658971476,0.5341039918153039,8,-0.4249997138977051,-1.112499713897705,-1.7750000953674316,-2.309999942779541,0.6849994659423828,4,-0.003862212200303139,1.1851826996096992,15.274999618530273,-1.5263147327702624,15.15999984741211,-2.8064357349412417,15.125,-0.003862212200303139
9204,2009-08-10,15.399999618530273,15.470000267028807,15.274999618530273,15.470000267028807,629600.0,-0.008690069533816236,4.571395485075367,-0.7000104904774896,66.5235882862643,76.102374462122,-0.2770214433026936,-0.69561681143351,-1.4303356982988902,-2.3854389549270074,29.230116783029413,0.26000022888183594,0.7293408912516988,0.5582496166229252,-0.42627409712397224,1.5427733303698226,0.06598775974947557,1.0505114734963747,-0.37720031478061067,67.2267964731699,-10.822037741466303,0.49226185687344903,8,-0.28999948501586914,-0.9774994850158691,-1.6399998664855957,-2.174999713897705,0.9799995422363246,0,0.022727298061006707,1.8636377429157396,15.53499984741211,1.1851826996096992,15.274999618530273,-1.5263147327702624,15.15999984741211,0.022727298061006707
9205,2009-08-11,15.470000267028807,15.524999618530273,15.279999732971193,15.395000457763672,685000.0,0.004545496768344259,1.6486687114982925,-1.0714159207640241,68.6440578653631,74.78112934888033,-0.29144895309709007,-0.6654518684252846,-1.4663106100520338,-2.42488186334357,31.603759184915937,0.24499988555908025,0.7112208188174716,0.5430002689361562,-0.33887217801542846,1.4248727158877408,0.10206404546036296,0.9839364924119494,-0.3442047898888987,78.99160606696867,1.0591497150170852,0.44093622347579237,8,-0.24749994277953924,-1.0475001335144025,-1.710000514984129,-2.2450003623962385,0.8649988174438459,1,0.011312229328647394,4.571395485075367,15.399999618530273,1.8636377429157396,15.53499984741211,1.1851826996096992,15.274999618530273,0.011312229328647394
9206,2009-08-12,15.630000114440918,15.789999961853027,15.335000038146973,15.489999771118164,725800.0,0.01034258853589809,-1.0222227402677495,1.8666759915059634,66.28700753293543,72.71284959300652,-0.36610209254555315,-0.7368210909498814,-1.58891803580034,-2.5503689346527896,33.547622564325934,0.4549999237060547,0.6672314312733221,0.6227500915527351,-0.20389480255714787,1.449394985662618,0.2094276444977936,1.0360725386076766,-0.41974777512100836,78.08219893919996,2.0485714139951057,0.4133224470549411,8,-0.2775001525878906,-1.1100001335144043,-1.8075003623962402,-2.4050002098083496,0.9049997329711914,2,-0.007357630855799657,1.6486687114982925,15.470000267028807,4.571395485075367,15.399999618530273,1.8636377429157396,15.53499984741211,-0.007357630855799657
9207,2009-08-13,15.574999809265135,15.69499969482422,15.484999656677244,15.645000457763672,599800.0,-0.003518893459569905,1.47060143500675,-0.5000034059713616,61.407760585425706,70.57041706271477,-0.268826452651739,-0.6024463077803777,-1.4891399220345232,-2.467212165571512,35.095417669188954,0.2100000381469762,0.633054248191204,0.4977498054504377,-0.2669411950634455,1.2624408059643208,0.1154043051934952,0.8800953057073801,-0.29500007629394176,58.252425386607854,-14.270027135868332,0.3823455002569416,8,-0.2224998474121076,-1.0374999046325666,-1.7462499141693097,-2.3499999046325666,0.9049997329711932,3,0.00353131979770982,-1.0222227402677495,15.630000114440918,1.6486687114982925,15.470000267028807,4.571395485075367,15.399999618530273,0.00353131979770982
9208,2009-08-14,15.614999771118164,15.635000228881836,15.395000457763672,15.484999656677244,629000.0,0.0025682158807625033,1.8235096124178862,-1.8571272870941595,61.40774271921069,68.20678729960048,-0.24613680362034174,-0.5621891176799991,-1.4839411798582454,-2.4723898597968663,36.380641390384504,0.23999977111816406,0.6209005850553737,0.46849975585937464,-0.22020669534316895,1.1572062070619182,0.12414653025810374,0.8128529814606456,-0.2799997329711914,66.01940309286559,-4.122111970808433,0.3443532256012714,8,-0.2199997901916504,-1.0299997329711914,-1.7862498760223389,-2.3449997901916504,0.8850002288818359,4,0.028818493085845498,1.47060143500675,15.574999809265135,-1.0222227402677495,15.630000114440918,1.6486687114982925,15.470000267028807,0.028818493085845498
9209,2009-08-17,15.56999969482422,15.6899995803833,15.385000228881836,15.44499969482422,894200.0,-0.002881849308584483,-1.48980147917474,0.9615376150826997,67.28721407541335,67.5706391087106,-0.18623232116519972,-0.45423724926514986,-1.3944617580524898,-2.392715164070287,37.3851306209061,0.30499935150146484,0.5668207722331253,0.3687497138977065,-0.2672729241070311,1.004772351902444,0.0507383948953386,0.6867610329000744,0.22000026702880682,56.86271209894292,-14.224088504602122,0.31801131900236873,8,-0.17499971389770685,-0.9849996566772479,-1.7412497997283953,-2.242499828338625,0.8350009918212873,0,0.04174692557934634,1.8235096124178862,15.614999771118164,1.47060143500675,15.574999809265135,-1.0222227402677495,15.630000114440918,0.04174692557934634
9210,2009-08-18,15.529999732971193,15.645000457763672,15.44499969482422,15.609999656677244,618000.0,-0.002569040631794195,1.666649712629039,-0.6399993896484091,68.74997732433363,67.24859896054335,-0.09246531235764621,-0.36190974758041783,-1.305016865967092,-2.322631467117798,38.061246591670994,0.20000076293945135,0.5340201950759429,0.28374977111816513,-0.30790140724906756,0.8754009494853978,-0.012075818065451216,0.5795753603017815,0.2519002342224095,42.85708297177582,-29.991951983421664,0.2958255891836167,8,-0.1049995422363299,-0.8374996185302752,-1.701249837875368,-2.094999790191652,0.9200010299682599,1,0.05473273936964729,-1.48980147917474,15.56999969482422,1.8235096124178862,15.614999771118164,1.47060143500675,15.574999809265135,0.05473273936964729
9211,2009-08-19,15.649999618530273,15.699999809265135,15.44499969482422,15.460000038146973,621400.0,0.00772697280247292,-1.3181800448226435,-2.3749970197650243,65.67161969657809,66.50357161677292,-0.1515905665925228,-0.4199568090957069,-1.3720296424696485,-2.4076324584668214,38.584007216623284,0.2550001144409144,0.46591666705695367,0.35074968338012624,-0.18017063670318123,0.8816700034634337,0.0852895233384725,0.61620984342178,0.12396235389709354,84.1269024314191,11.999889662256138,0.2654601600416534,8,-0.11749982833862305,-0.8449997901916504,-1.8212497234344482,-2.107499599456787,0.7650012969970739,2,0.043769934992925474,1.666649712629039,15.529999732971193,-1.48980147917474,15.56999969482422,1.8235096124178862,15.614999771118164,0.043769934992925474
9212,2009-08-20,15.720000267028807,15.729999542236328,15.529999732971193,15.55500030517578,575600.0,0.00447288499711207,1.1621774879500386,0.8684227697774922,70.05985869647145,66.22653630911063,-0.16967248714458982,-0.44960829459959406,-1.392295351312585,-2.439875953122373,38.788151534164705,0.19999980926513494,0.44651125436684325,0.38050031661987127,-0.14982120651948527,0.9108218397592278,0.115339555050193,0.6456610781895495,0.04618247052764879,97.10165359162704,23.715102362847503,0.26516076156967816,8,-0.18750047683715643,-0.8850002288818342,-1.9362502098083478,-2.1775002479553205,0.9149999618530291,3,0.05184475614117434,-1.3181800448226435,15.649999618530273,1.666649712629039,15.529999732971193,-1.48980147917474,15.56999969482422,0.05184475614117434
9213,2009-08-21,16.059999465942386,16.059999465942386,15.710000038146973,15.80500030517578,714400.0,0.02162844740064629,1.7451025857748237,1.545449816489932,70.76019510715172,66.69727040032035,-0.47759284091767995,-0.7529995775967961,-1.694830646326242,-2.741833332515963,38.97214857571182,0.3499994277954137,0.4425939287027951,0.6727495193481481,0.06500611300404913,1.280492925692247,0.3688778161760986,0.9766212225201976,-0.6749992370605504,100.0,28.741433506300552,0.30387170317204965,8,-0.3899998664855957,-0.9774999618530291,-2.298749685287479,-2.5174994468689,0.7100009918212855,4,0.026151935881729926,1.1621774879500386,15.720000267028807,-1.3181800448226435,15.649999618530273,1.666649712629039,15.529999732971193,0.026151935881729926
9214,2009-08-24,15.94499969482422,16.125,15.8149995803833,16.049999237060547,1090000.0,-0.00716063355805463,1.4313656559007883,-0.41176426589273873,75.62498435378444,67.47292889903383,-0.30972579087220176,-0.6060661994725631,-1.548088916611226,-2.58763720605001,39.0098403252314,0.3100004196166992,0.4264906009304834,0.5177497863769549,-0.12703859271906914,1.162538165472979,0.19535559682894288,0.8401439759249669,-0.5464994812011739,73.5293787656096,1.359369520656898,0.32239418954801213,8,-0.2149996757507342,-0.7924995422363299,-2.109999656677248,-2.402499675750734,0.5950012207031268,0,0.034807169382131464,1.7451025857748237,16.059999465942386,1.1621774879500386,15.720000267028807,-1.3181800448226435,15.649999618530273,0.034807169382131464
9215,2009-08-25,16.079999923706055,16.46500015258789,16.055000305175778,16.079999923706055,1504200.0,0.008466618467584786,-15.400244144348159,-0.0,77.05881362968276,68.66979624311686,-0.3901236145080471,-0.6848172313003182,-1.6429988305358876,-2.6873676286437913,39.59087203434475,0.5200004577636701,0.3945538174293297,0.5947500228881832,-0.06640088170058789,1.2559009274769544,0.26417457059379856,0.9253254751825679,-0.6524397186279298,62.25489646093484,-11.422338715745532,0.3305754522943852,8,-0.1549997329711914,-0.6549997329711914,-2.202500104904175,-2.4800000190734863,0.19499969482421875,1,0.020211490328449377,1.4313656559007883,15.94499969482422,1.7451025857748237,16.059999465942386,1.1621774879500386,15.720000267028807,0.020211490328449377
9216,2009-08-26,16.010000228881836,16.170000076293945,15.925000190734865,16.03499984741211,758600.0,-0.004353214872906852,-1.512823271646023,-100.0,72.2054472932371,69.86953921065147,-0.29117214460682916,-0.5509155237702501,-1.5327344545813695,-2.5823067662169503,40.8452811158701,0.24499988555908025,0.39039439468917436,0.46625032424926793,-0.1606708281537692,1.093171476652305,0.15278974804775025,0.7797109004507856,-0.5201936269531249,51.33692839490046,-21.35080885615897,0.31346057620151835,8,-0.08500003814697266,-0.5300002098083496,-2.046250343322754,-2.3450002670288086,0.23500061035156605,2,0.02748285620033042,-15.400244144348159,16.079999923706055,1.4313656559007883,15.94499969482422,1.7451025857748237,16.059999465942386,0.02748285620033042
9217,2009-08-27,16.045000076293945,16.135000228881836,15.850000381469727,15.994999885559082,655000.0,0.002186124104418763,1.4782541992677456,-2.0000381475547417,67.83217202947182,70.58336468956936,-0.2821638019447583,-0.541205191005723,-1.5257491691931122,-2.5808077928978026,41.595389653351724,0.2849998474121094,0.3772067763758642,0.45525016784668004,-0.1772841447255722,1.087784480418934,0.13898301156055304,0.771517324132807,-0.49668186132568337,44.370859254113114,-24.90505285842262,0.3162671562861268,8,-0.11999988555908203,-0.565000057220459,-2.000000238418579,-2.322500228881836,0.5550003051757812,3,0.02306019554216565,-1.512823271646023,16.010000228881836,-15.400244144348159,16.079999923706055,1.4313656559007883,15.94499969482422,0.02306019554216565
9218,2009-08-28,15.880000114440918,16.194999694824222,15.75,16.194999694824222,1085000.0,-0.0102835750120569,1.8253986515329546,-6.299967575197004,66.43837271812194,70.48904898320366,-0.08450726193554914,-0.3276334119076516,-1.3246514526366973,-2.3777423650733773,42.21225785010645,0.4449996948242223,0.35941067697699935,0.2487502098083496,-0.3422246849121642,0.8397251045288652,-0.046737237551907285,0.5442376571686065,-0.27668098321547774,18.181830307363164,-49.231930080032605,0.2954874473602575,8,0.07499980926513672,-0.33500003814697266,-1.7374999523162842,-2.059999942779541,0.9299993515014684,4,0.047544087468509355,1.4782541992677456,16.045000076293945,-1.512823271646023,16.010000228881836,-15.400244144348159,16.079999923706055,0.047544087468509355
9219,2009-08-31,15.640000343322756,15.859999656677244,15.609999656677244,15.8149995803833,1217200.0,-0.015113335603814781,-1.127654048438381,0.5555538735880184,55.214728951577996,68.98513249734192,0.18602929818626102,-0.06829513470924198,-1.0441508788042224,-2.1029216731189937,42.339984265366006,0.27000045776367365,0.3557406779053238,-0.005749559402463689,-0.5817090017622935,0.5702098829573643,-0.2937292805823777,0.2822301617774503,0.8249998092651349,3.5088502040642853,-59.8610424446418,0.28797972117991416,8,0.314999580383299,-0.09500026702881037,-1.3712503910064715,-1.747500419616701,0.675000190734858,0,0.07225064511736745,1.8253986515329546,15.880000114440918,1.4782541992677456,16.045000076293945,-1.512823271646023,16.010000228881836,0.07225064511736745
9220,2009-09-01,15.68000030517578,15.859999656677244,15.55500030517578,15.71500015258789,1358600.0,0.002557542261826251,-1.1403474722597478,0.20000000000001217,51.655636249493895,67.42780100322146,0.189469255015835,-0.06807416678221223,-1.038642842527432,-2.111266881911167,42.29145161252098,0.30499935150146484,0.3508351275780903,0.00650038719177104,-0.51469367472634,0.5276944491098838,-0.25409664376728536,0.26709741815082744,0.7678998374938981,19.531268626469092,-40.24356419728796,0.2605970309590564,9,0.31749963760376154,-0.13500022888183416,-1.2975006103515607,-1.7300004959106428,0.7999992370605487,1,0.05484697663352045,-1.127654048438381,15.640000343322756,1.8253986515329546,15.880000114440918,1.4782541992677456,16.045000076293945,0.05484697663352045
9221,2009-09-02,15.380000114440918,15.710000038146973,15.335000038146973,15.645000457763672,1098600.0,-0.01913266485306353,-1.1126731050786445,7.571471389645392,44.44445048227147,64.58164453497703,0.49969006979061703,0.26272290912446117,-0.6885900545007928,-1.777681957443436,42.35585501130096,0.375,0.33121262092000947,-0.30449981689453054,-0.7879839361954097,0.17898430240634866,-0.5462418765449701,-0.06275775724409094,1.0321840347290028,5.232569099830867,-52.47379832723337,0.24174205965043935,9,0.5199999809265137,0.16499996185302734,-0.9825003147125244,-1.4300003051757812,1.12499904632568,2,0.058192425060452635,-1.1403474722597478,15.68000030517578,-1.127654048438381,15.640000343322756,1.8253986515329546,15.880000114440918,0.058192425060452635
9222,2009-09-03,15.43000030517578,15.4350004196167,15.21500015258789,15.324999809265135,715000.0,0.0032509876698840756,2.826067486544866,-0.3962277731193747,44.759220115672825,61.692647313701585,0.45173175369047414,0.23708589512300726,-0.6925663075715782,-1.789473919744859,42.25852244503262,0.2200002670288086,0.31340780296280357,-0.2622496604919444,-0.7225066910992819,0.19800737011539304,-0.49237817579561316,-0.03212114518827569,0.9175527973327657,21.938801328137817,-33.28193989606213,0.2301285153036691,9,0.40999984741211115,0.22749996185302912,-0.9762506484985334,-1.4800004959106428,1.1199989318847674,3,0.05281921697592207,-1.1126731050786445,15.380000114440918,-1.1403474722597478,15.68000030517578,-1.127654048438381,15.640000343322756,0.05281921697592207
9223,2009-09-04,15.475000381469727,15.484999656677244,15.329999923706055,15.470000267028807,310800.0,0.0029164015167810753,11.400640903370178,0.047619912625696974,47.30880039076341,58.54640465114369,0.35204407713455943,0.19748552154835153,-0.7071567478074616,-1.7982507758056752,41.7118513321771,0.15499973297118963,0.29797943971141905,-0.2142496109008789,-0.6795765074073579,0.25107728560560183,-0.4469130591541184,0.018413837352360574,0.7819484850451666,40.310143997539775,-14.09553736448509,0.23266344825324028,9,0.36499977111816406,0.21499967575073242,-1.0025005340576172,-1.5250005722045898,1.2250003814697266,4,0.07269789804639437,2.826067486544866,15.43000030517578,-1.1126731050786445,15.380000114440918,-1.1403474722597478,15.68000030517578,0.07269789804639437
9224,2009-09-08,15.75,15.795000076293945,15.4350004196167,15.505000114440918,777400.0,0.017770572649520977,1.1492514369165863,48.998855616995755,55.500009298329,56.150981947659936,0.051936542225371696,-0.052647785396116475,-0.9484077790058549,-2.036257852559242,41.45166408941675,0.3599996566772461,0.27469890047481726,0.04324998855590856,-0.40217425492142667,0.48867423203324556,-0.17946213318275994,0.26596211029457706,0.4235929694007332,82.94577655023969,25.960658236752323,0.2227121217386682,9,-0.045000076293943536,-0.059999942779541016,-1.226250171661377,-1.8000001907348633,1.004999160766598,1,0.06730155339316735,11.400640903370178,15.475000381469727,2.826067486544866,15.43000030517578,-1.1126731050786445,15.380000114440918,0.06730155339316735
9225,2009-09-09,15.645000457763672,15.744999885559082,15.600000381469727,15.6899995803833,669600.0,-0.006666637602306569,-1.148152334395332,-0.18366997403669116,49.87407647271913,53.66971852315795,0.09917125873517563,0.06970854568426432,-0.8137301215272874,-1.897534546956246,41.064974936261734,0.14999961853027344,0.21862467830241883,-0.07049956321716344,-0.5030305251216554,0.36203139868733025,-0.2867650441694103,0.1457659177350834,0.4519050862920331,74.13799340320368,19.73573651866394,0.21626548095224665,9,0.05999946594238459,0.08749961853027344,-1.033750295639038,-1.635000228881836,1.4200000762939418,2,0.04282518738831098,1.1492514369165863,15.75,11.400640903370178,15.475000381469727,2.826067486544866,15.43000030517578,0.04282518738831098
9226,2009-09-10,15.515000343322756,15.654999732971193,15.475000381469727,15.640000343322756,661400.0,-0.008309371085790218,1.3225905690096704,2.7778319381159267,44.98777243864776,51.131451901955266,0.1693840630675414,0.2009544622058801,-0.654144639612289,-1.7304719534704933,39.9739189634971,0.17999935150146662,0.15697823817947842,-0.19474968910217072,-0.6350541402632945,0.2455547620589531,-0.41490191468273174,0.025402536478390303,0.5113527694155255,51.724177620220836,2.610618497107339,0.2201522255805617,9,0.18999958038330078,0.21749973297118963,-0.8787505626678485,-1.4800004959106463,1.4099988937377912,3,0.06219782001673502,-1.148152334395332,15.645000457763672,1.1492514369165863,15.75,11.400640903370178,15.475000381469727,0.06219782001673502
9227,2009-09-11,15.630000114440918,15.65999984741211,15.43000030517578,15.529999732971193,1074000.0,0.0074121668432740595,1.8749970197649413,-0.8000030517577983,38.18682283181716,47.992390803476965,-0.011928600233492404,0.0951656378550112,-0.7490572276584153,-1.8101585159494977,38.75954474483282,0.2299995422363299,0.07679049111737868,-0.08249993324279714,-0.5199384633561657,0.35493859687057316,-0.3012191982994814,0.13621933181388712,0.33144476148533286,64.51614887979196,20.937219941079178,0.21871926505668474,9,-0.09250020980834961,0.13250017166137695,-0.9612503051757812,-1.580000400543213,1.5600004196166957,4,0.05598202430704058,1.3225905690096704,15.515000343322756,-1.148152334395332,15.645000457763672,1.1492514369165863,15.75,0.05598202430704058
9228,2009-09-14,16.065000534057614,16.069999694824222,15.585000038146973,15.585000038146973,1476000.0,0.02783112069300553,-1.0208298150072717,4.799986648610552,52.803758725676744,47.72450522282127,-0.4670413714622619,-0.3208430776891049,-1.143510928890663,-2.204243297538385,38.29426567095146,0.48499965667724965,0.019070120781030653,0.33000044822692587,-0.13192902368820114,0.7919299201420511,0.09903571226936236,0.5609651841844894,-0.850000381469723,99.2188803852837,56.973552634516146,0.23096473595756292,9,-0.42250061035155717,-0.225000381469723,-1.396250724792477,-2.0150008201599086,1.1299991607666087,0,0.030189771981316893,1.8749970197649413,15.630000114440918,1.3225905690096704,15.515000343322756,-1.148152334395332,15.645000457763672,0.030189771981316893
9229,2009-09-15,16.219999313354492,16.239999771118164,15.94499969482422,16.100000381469727,796400.0,0.009648227459954528,2.687504470352599,0.24999751647570206,53.24072970283305,47.900626717636726,-0.5935313747220476,-0.4475972460986668,-1.2593556450849874,-2.317808105310572,37.819010068705744,0.29500007629394354,-0.026974152456492817,0.4524992465972897,-0.05021415345757774,0.9552126466521571,0.20114254656985509,0.7038559466247243,-0.9878991699218744,97.5308060554827,55.42821196027526,0.2513567000274341,9,-0.49249935150146484,-0.37999916076660156,-1.453749179840088,-2.0724992752075213,1.1149997711181605,1,0.02959318556750845,-1.0208298150072717,16.065000534057614,1.8749970197649413,15.630000114440918,1.3225905690096704,15.515000343322756,0.02959318556750845
9230,2009-09-16,16.379999160766598,16.450000762939453,16.135000228881836,16.184999465942386,797800.0,0.009864355991702878,-1.1356100967258056,1.6250119210350045,58.22220545637803,49.431488381426334,-0.7194523049435926,-0.5698697219928555,-1.3649621449290272,-2.4352624567410643,37.46251628221579,0.3150005340576172,-0.05700515593051669,0.5699991226196257,0.011232171372931532,1.128766073866318,0.2906156469962795,0.8493825982429719,-1.1075830322265592,93.13710090617685,50.04615293329074,0.27938347562334626,9,-0.5474987030029261,-0.5399990081787074,-1.6137490272521937,-2.232499122619627,1.0450000762939489,2,0.0228937740667412,2.687504470352599,16.219999313354492,-1.0208298150072717,16.065000534057614,1.8749970197649413,15.630000114440918,0.0228937740667412
9231,2009-09-17,16.334999084472653,16.444999694824222,16.21500015258789,16.319999694824222,676200.0,-0.0027472575457592185,-1.044454240276726,0.07692006729524396,56.41591202558884,50.726676371417014,-0.5864064041398951,-0.496369046298506,-1.2544928346806987,-2.3488239981152432,36.96758283131108,0.22999954223633168,-0.050401995403321465,0.4907490730285602,-0.10918251140850899,1.0906806574656294,0.19078328081002383,0.7907148652470948,-0.9919278778686493,88.7253307004451,43.90448569010215,0.29996579221853464,9,-0.4449987411498988,-0.4949989318847621,-1.5124988555908168,-2.187499046325682,0.9600009918212926,3,0.044689408662340835,-1.1356100967258056,16.379999160766598,2.687504470352599,16.219999313354492,-1.0208298150072717,16.065000534057614,0.044689408662340835
9232,2009-09-18,16.53499984741211,16.610000610351562,16.135000228881836,16.415000915527347,1557000.0,0.012243695999320181,2.51851537885531,8.000254323503045,64.27015214331638,52.61127101058956,-0.6852394956071901,-0.666345336722852,-1.3893802436838065,-2.508916282529487,36.489319152116444,0.47500038146972656,-0.03201525761944701,0.6499998569488525,-0.020914079743157288,1.3209137936408624,0.3145428886028476,0.9854568252948575,-1.1255128674279788,92.68285648093443,42.654421967362545,0.33545696834600447,9,-0.5149993896484375,-0.6224994659423828,-1.5987498760223389,-2.1649999618530273,0.6700000762939453,4,0.02358629532793599,-1.044454240276726,16.334999084472653,-1.1356100967258056,16.379999160766598,2.687504470352599,16.219999313354492,0.02358629532793599
9233,2009-09-21,16.479999542236328,16.555000305175778,16.344999313354492,16.450000762939453,855000.0,-0.0033262960800323205,1.3333403975756046,0.24999205264329824,69.90519752587016,54.21184748031636,-0.528237928488096,-0.6095165847257924,-1.2667901011194154,-2.4171155908627657,35.33962786408133,0.2100009918212855,0.02760376852199542,0.5739995479583744,-0.14457738219613248,1.292576478112883,0.21471108288112006,0.9332880130356287,-0.9744714718228025,80.45099411447512,23.524499588230313,0.3592884650772542,9,-0.45999908447265625,-0.5674991607666016,-1.5349996089935303,-2.0824995040893555,0.9300003051757812,0,0.043082585651876615,2.51851537885531,16.53499984741211,-1.044454240276726,16.334999084472653,-1.1356100967258056,16.379999160766598,0.043082585651876615
9234,2009-09-22,16.5,16.625,16.389999389648438,16.510000228881836,737600.0,0.0012136200436421163,-1.0434706892119383,-0.33335452695829093,69.61721614730214,56.405529666381135,-0.4812739167382709,-0.617463594333433,-1.2235387873296233,-2.4036578676961184,34.062822858112355,0.2350006103515625,0.09033329554134184,0.5662499904632572,-0.19995591628995513,1.3324558972164695,0.18314703708665192,0.9493529438398625,-0.9061141263914312,74.48978400239781,12.302925050522134,0.3831029533766061,9,-0.4724998474121094,-0.5799999237060547,-1.5099999904632568,-2.1024999618530273,0.7700004577636719,1,0.04212119362571043,1.3333403975756046,16.479999542236328,2.51851537885531,16.53499984741211,-1.044454240276726,16.334999084472653,0.04212119362571043
9235,2009-09-23,16.405000686645508,16.670000076293945,16.399999618530273,16.53499984741211,618800.0,-0.00575753414269653,-2.85711366330159,12.999618539004388,77.18835454437375,59.98337212257291,-0.2985243550515939,-0.5237189727056197,-1.066699390437691,-2.274375257756116,32.22955643109268,0.2700004577636719,0.14880104292662466,0.455000638961792,-0.337596221905212,1.2475974998287942,0.05870220852829178,0.851299069395294,-0.7080034003977964,50.467389676784535,-18.14208108215118,0.3962984304335015,9,-0.35500049591064453,-0.46250057220458984,-1.4150006771087646,-2.007500648498535,1.0249996185302699,2,0.056689933489866284,-1.0434706892119383,16.5,1.3333403975756046,16.479999542236328,2.51851537885531,16.53499984741211,0.056689933489866284
9236,2009-09-24,16.450000762939453,16.540000915527347,16.375,16.444999694824222,976200.0,0.002743070674210868,-1.2758675120360385,-0.038470003081094196,77.12768385885215,64.31013445891014,-0.22009183789856834,-0.5629267037970624,-1.0564433059357725,-2.2858395216685814,30.934781947871194,0.1650009155273473,0.17367301503806587,0.47800068855285716,-0.3454346242589459,1.301436001364662,0.06628303214695563,0.8897183449587587,-0.6362431418861938,58.87862128958196,-14.988535358075708,0.411717656405902,9,-0.32250070571899414,-0.5075006484985352,-1.3912506103515625,-2.0525007247924805,0.15999984741210938,3,0.05927042120980852,-2.85711366330159,16.405000686645508,-1.0434706892119383,16.5,1.3333403975756046,16.479999542236328,0.05927042120980852
9237,2009-09-25,16.415000915527347,16.584999084472653,16.389999389648438,16.40999984741211,551000.0,-0.002127650199929332,-7.6662710858691305,1.0000000000014209,75.13371847518118,66.79124109774396,-0.06931908412419929,-0.5257410726788354,-0.9702904432883415,-2.212616287139932,29.984191043775915,0.1949996948242152,0.22449968885026372,0.42450079917908035,-0.42213873230030785,1.2711403306584703,0.0011810334393871358,0.8478205649187753,-0.49849419984520615,21.53890395201818,-54.23601728759761,0.4233197657396948,9,-0.10750102996826527,-0.47250080108642933,-1.2462511062622106,-2.0175008773803746,-0.0400009155273473,4,0.053609449386882835,-1.2758675120360385,16.450000762939453,-2.85711366330159,16.405000686645508,-1.0434706892119383,16.5,0.053609449386882835
9238,2009-09-28,16.635000228881836,16.760000228881836,16.434999465942386,16.434999465942386,484400.0,0.013402333297854785,-2.249995231646688,39.99160945839956,74.38019004142589,69.14007002425427,-0.22346024965728617,-0.7233648144502034,-1.1372987305564717,-2.3979141970171085,29.60168631145916,0.34499931335448863,0.310386244658293,0.6067501068115249,-0.28525670732887676,1.4987569209519265,0.16074669974132405,1.0527535138817257,-0.62807430992628,67.5324868343481,-7.032352890560901,0.4460034070702006,9,-0.1875,-0.6475000381469727,-1.4512503147125244,-2.2375001907348633,-0.38500022888183594,0,0.03426508488016622,-7.6662710858691305,16.415000915527347,-1.2758675120360385,16.450000762939453,-2.85711366330159,16.405000686645508,0.03426508488016622
9239,2009-09-29,16.770000457763672,16.860000610351562,16.639999389648438,16.704999923706055,691000.0,0.008115432944055367,-1.2564042372135333,0.3250014305060234,80.48781622456498,71.61402677627504,-0.3042314013175762,-0.8109452359928948,-1.2245449764568654,-2.4995506109629844,29.927107585717096,0.22500038146972656,0.41449358875272324,0.6852503299713142,-0.2455187238781562,1.6160193838207864,0.2198658030465772,1.1506348568960512,-0.6576441354184368,81.44329086046878,6.542546628377778,0.4653845269247361,9,-0.27250003814697266,-0.7325000762939453,-1.393750905990597,-2.222500801086424,-0.3950004577636719,1,0.038163349563425264,-2.249995231646688,16.635000228881836,-7.6662710858691305,16.415000915527347,-1.2758675120360385,16.450000762939453,0.038163349563425264
9240,2009-09-30,16.540000915527347,16.829999923706055,16.329999923706055,16.829999923706055,1047600.0,-0.01371493953238656,2.448287655465888,-4.46148654596667,76.34964615963216,73.82888612450208,-0.05492471800284093,-0.5409477996510539,-0.9534763514955991,-2.2385431821201713,29.979816378112073,0.5,0.45361118192959893,0.4122507572174108,-0.5192475500899434,1.3437490645247667,-0.05349839643626808,0.8779999108710879,-0.308021507101099,39.62277731193814,-36.631245632737176,0.46574915365367786,9,-0.042500495910648084,-0.5025005340576207,-1.0987508296966588,-1.8525009155273473,0.024999618530266332,2,0.044135399143238274,-1.2564042372135333,16.770000457763672,-2.249995231646688,16.635000228881836,-7.6662710858691305,16.415000915527347,0.044135399143238274
9241,2009-10-01,16.274999618530273,16.53499984741211,16.25,16.530000686645508,486200.0,-0.016021842946108755,1.1509471987101976,0.8793170353123895,65.39378095173504,73.95373376988194,0.2242532417548233,-0.21656064130436903,-0.648349038864378,-1.9442391953671443,30.859935462596567,0.2900009155273473,0.4766986285025627,0.10249948501586914,-0.7612773231770014,0.9662762932087379,-0.32938891908056434,0.5343878891123044,0.5850009918212891,4.09829401906096,-70.59847832927115,0.4318884040964344,10,0.2800006866455078,-0.23749923706054688,-0.5999994277954102,-1.4174995422363281,0.11499977111816406,3,0.07096778578909779,2.448287655465888,16.540000915527347,-1.2564042372135333,16.770000457763672,-2.249995231646688,16.635000228881836,0.07096778578909779
9242,2009-10-02,16.245000839233402,16.334999084472653,16.049999237060547,16.209999084472653,914200.0,-0.001843243010753448,1.6511830093771893,-0.1372612084312215,55.3254571433088,72.33376261626401,0.23332638769162628,-0.12898665537163723,-0.5882228390594619,-1.886092051738185,31.96786804892079,0.2849998474121058,0.47389086044526785,0.031750679016116834,-0.7582877400347066,0.8217890980669402,-0.36326853050929486,0.42676988854152853,0.6027997589111287,24.07423105723493,-45.557630118166315,0.39501920952541164,10,0.2099990844726527,-0.20750045776367543,-0.5425007343292272,-1.3875007629394567,0.5199985504150355,4,0.022468436581218665,1.1509471987101976,16.274999618530273,2.448287655465888,16.540000915527347,-1.2564042372135333,16.770000457763672,0.022468436581218665
9243,2009-10-05,16.600000381469727,16.604999542236328,16.114999771118164,16.34000015258789,657000.0,0.0218528485008731,2.629647421180161,7.428205547380106,60.052941556397066,71.27106543949677,-0.11494905387359822,-0.41674957657521716,-0.9144738644254531,-2.20684086717314,33.22738820065388,0.48999977111816406,0.48887821705486445,0.3305002212524428,-0.3958526130912219,1.0568530555961075,-0.03267619591938953,0.6936766384242752,0.21588816223144391,67.9012607317613,1.7241372278857483,0.3631764171718321,10,-0.14500045776367188,-0.5625,-0.8975002765655518,-1.7425003051757812,0.6099987030029261,0,-0.013554239536096024,1.6511830093771893,16.245000839233402,1.1509471987101976,16.274999618530273,2.448287655465888,16.540000915527347,-0.013554239536096024
9244,2009-10-06,16.809999465942386,16.915000915527347,16.545000076293945,16.635000228881836,742800.0,0.012650546966678222,-1.0845144582585815,0.6730733961779838,61.082489937254316,69.48152492759462,-0.3088267550820447,-0.572623118048039,-1.093981038536615,-2.38062119764254,33.94767827183944,0.370000839233402,0.4721942853632193,0.4874993324279835,-0.23392093773203015,1.2089196025879971,0.12678919734797844,0.8482094675079903,-0.7600002288818395,87.86112764878398,24.05764197558645,0.3607101350800067,10,-0.32749938964844105,-0.7449989318847692,-1.0599994659423864,-1.952499389648441,0.4300003051757777,1,-0.03331347315488997,2.629647421180161,16.600000381469727,1.6511830093771893,16.245000839233402,1.1509471987101976,16.274999618530273,-0.03331347315488997
9245,2009-10-07,16.315000534057614,16.649999618530273,16.239999771118164,16.629999160766598,1613800.0,-0.029446695277275725,1.3098612737881141,-1.7999999999999634,49.58161984346956,66.42085114810766,0.19228377882054914,-0.02619906020501972,-0.5663599054434592,-1.8495989625773124,34.31321447901083,0.5699996948242223,0.43526918468800346,-0.04099960327148722,-0.6883796929897663,0.6063804864467901,-0.364689648130625,0.28269044158765055,-0.24770126342773224,30.63592864545381,-28.775217957031494,0.3236900448591389,10,0.16749954223633168,-0.24999999999999645,-0.5650005340576136,-1.4575004577636683,0.5550003051757884,2,0.0036775644485660397,-1.0845144582585815,16.809999465942386,2.629647421180161,16.600000381469727,1.6511830093771893,16.245000839233402,0.0036775644485660397
9246,2009-10-08,16.479999542236328,16.545000076293945,16.309999465942386,16.319999694824222,662000.0,0.010113331460472663,-1.611113465858581,-0.5079382379654747,48.83226316437406,63.49846722468464,0.035746754987386,-0.1214212740651277,-0.693567779174149,-1.978447039039768,35.2206925695677,0.23500061035155895,0.40042916327007205,0.07574944496154856,-0.4377040191073789,0.5892029090304778,-0.18097728707291694,0.33247617699601406,-0.39574623870849734,49.710921479129254,-5.264726183757183,0.25672673203446433,10,0.0025005340576171875,-0.41499900817871094,-0.708749532699585,-1.6224994659423828,0.5400009155273438,3,0.0051578273168901845,1.3098612737881141,16.315000534057614,-1.0845144582585815,16.809999465942386,2.629647421180161,16.600000381469727,0.0051578273168901845
9247,2009-10-09,16.504999160766598,16.545000076293945,16.399999618530273,16.450000762939453,464000.0,0.0015169671859638356,1.1481512878113564,0.34374031423597234,50.537627351683774,60.84929359249107,0.027776974601366078,-0.08169564364841264,-0.6888943967724757,-1.9667833428927821,36.36160414804579,0.14500045776367188,0.359407257089547,0.056999111175532136,-0.3056431963407782,0.41964141869184246,-0.12432204258262303,0.2383202649336873,-0.4041309049987767,48.74985396882854,-2.8792690826909038,0.1813211537581548,10,-0.022499084472652697,-0.4399986267089808,-0.7824990749359095,-1.6474990844726527,0.6450004577636754,4,-0.0069675720669845065,-1.611113465858581,16.479999542236328,1.3098612737881141,16.315000534057614,-1.0845144582585815,16.809999465942386,-0.0069675720669845065
9248,2009-10-12,16.549999237060547,16.549999237060547,16.40999984741211,16.46500015258789,766800.0,0.002726451292461629,2.2941387667175297,1.545482920062524,51.06381597209259,57.579960231105254,-0.03413851752171482,-0.09328036332603773,-0.7006689363833125,-1.9723306493171542,36.51089858766807,0.1399993896484375,0.3152946817304354,0.07774925231933594,-0.239018593421779,0.3945170980604509,-0.08063467055121976,0.23613317518989163,-0.4328483280975348,45.925768942765266,-2.695488535134885,0.15838392287055708,10,-0.06749916076660156,-0.42749881744384766,-0.8012490272521973,-1.6924991607666016,0.6500015258789062,0,0.012990946374573875,1.1481512878113564,16.504999160766598,-1.611113465858581,16.479999542236328,1.3098612737881141,16.315000534057614,0.012990946374573875
9249,2009-10-13,16.700000762939453,16.725000381469727,16.565000534057614,16.565000534057614,987000.0,0.00906353672470317,-1.3703640910438817,1.588255093797726,56.13306569615144,55.333673512940734,-0.21804329687256185,-0.21658184086627585,-0.8246882386305785,-2.0810477736904076,36.45417631862419,0.1750011444091797,0.28166150223718844,0.20375070571899556,-0.1051842455769787,0.5126856570149698,0.04928323007100843,0.3582181813669827,-0.5668928538451539,94.84544596507787,44.53859164225892,0.15446747564798724,10,-0.2175006866455078,-0.5275001525878906,-0.9350006580352783,-1.8425006866455078,0.3149986267089844,1,0.03053882025352861,2.2941387667175297,16.549999237060547,1.1481512878113564,16.504999160766598,-1.611113465858581,16.479999542236328,0.03053882025352861
9250,2009-10-14,16.754999160766598,16.825000762939453,16.635000228881836,16.65999984741211,773600.0,0.003293317084703151,-1.6207232212151905,0.7036974243772423,56.31467918963973,54.32488442826348,-0.2674636333599594,-0.2551261600728729,-0.8452760849263221,-2.0942623270988197,36.063058037419296,0.1900005340576172,0.23517343470836494,0.23999910354613974,-0.08436242226882484,0.5643606293611043,0.07781834063865745,0.402179866453622,-0.606253391543639,86.4074901206989,35.648836533078324,0.16218076290748146,10,-0.2724990844726527,-0.5824985504150355,-1.0574991703033412,-1.8974990844726527,0.060001373291015625,2,0.02894662098743872,-1.3703640910438817,16.700000762939453,2.2941387667175297,16.549999237060547,1.1481512878113564,16.504999160766598,0.02894662098743872
9251,2009-10-15,17.065000534057614,17.204999923706055,16.579999923706055,16.674999237060547,1271600.0,0.018502022609282687,-1.1551726972872896,4.105306483024591,62.08179203067632,55.07558830463765,-0.5069274388047305,-0.5350666821030465,-1.1176835149330646,-2.366001198553082,35.92590431732532,0.625,0.16863784145969163,0.5135004043579059,0.11794497453428932,0.9090558341815225,0.3157226894460976,0.7112781192697142,-0.9009296619085667,82.60877806526166,26.99100902850138,0.19777771491180782,10,-0.40500068664550426,-0.7475004196166957,-1.3462505340576136,-2.2075004577636683,-0.06500053405761363,3,-0.011426878917175531,-1.6207232212151905,16.754999160766598,-1.3703640910438817,16.700000762939453,2.2941387667175297,16.549999237060547,-0.011426878917175531
9252,2009-10-16,16.924999237060547,16.969999313354492,16.329999923706055,16.329999923706055,1225000.0,-0.00820400191126025,-1.1512609352109786,1.5256341913113363,55.55553931588267,54.57587694458049,-0.290917647378528,-0.38403942342019803,-0.9446473498304524,-2.1852889603128958,35.129779771438436,0.735000610351559,0.12008532331307009,0.35399913787841797,-0.07515641323304934,0.7831546889898853,0.1394213623226861,0.5685769134341498,-0.7192912028492202,67.99992152622768,13.315532158079094,0.21457777555573287,10,-0.2024993896484375,-0.6074991226196289,-1.2062492370605469,-2.0674991607666016,0.35500144958496094,4,0.0056130709001807055,-1.1551726972872896,17.065000534057614,-1.6207232212151905,16.754999160766598,-1.3703640910438817,16.700000762939453,0.0056130709001807055
9253,2009-10-19,17.190000534057614,17.245000839233402,16.739999771118164,17.0,564000.0,0.01565738900695468,2.36666094464254,0.3193289971822438,57.66423560908812,54.19607090811759,-0.5178875527793245,-0.6251749793722858,-1.1812351999444672,-2.4077847160783037,34.480244715206624,0.5050010681152379,0.12257448539645921,0.5835003852844203,0.07576979363093983,1.0912309769379007,0.32963508945768183,0.8373656811111587,-0.944320824266498,93.98904370012681,40.92601721250806,0.25386529582674006,10,-0.4475002288818324,-0.7750000953674281,-1.540000438690182,-2.3325004577636683,0.11999893188477273,0,-0.002326987451110818,-1.1512609352109786,16.924999237060547,-1.1551726972872896,17.065000534057614,-1.6207232212151905,16.754999160766598,-0.002326987451110818
9254,2009-10-20,17.194999694824222,17.219999313354492,16.885000228881836,17.155000686645508,1179600.0,0.00029081795295482493,6.444569248701918,0.21052050394019228,63.02184767902534,55.68942955651267,-0.5168874602360418,-0.6065341578097012,-1.1528248726925696,-2.3688597054641427,33.66141296999912,0.33499908447265625,0.16084156052525245,0.553749561309818,-0.014783617891772849,1.1222827405114089,0.2694829717090208,0.8380161509106152,-0.8893607172665696,94.53539952139148,38.12932037769332,0.2842665896007958,10,-0.4174995422363281,-0.5999994277954102,-1.4537496566772496,-2.337499618530277,0.2600002288818324,1,0.0002908443270712713,2.36666094464254,17.190000534057614,-1.1512609352109786,16.924999237060547,-1.1551726972872896,17.065000534057614,0.0002908443270712713
9255,2009-10-21,17.334999084472653,17.420000076293945,17.100000381469727,17.165000915527347,1886800.0,0.008141866364241412,-1.1333367241839707,4.250059606122186,72.17574440543726,58.28314969440858,-0.5553894443097924,-0.7096733627899177,-1.2593558132973648,-2.4723770045194833,32.84155161879869,0.31999969482421875,0.16759349544953395,0.6472490310668917,0.011875731739902307,1.282622330393881,0.3295623814033988,0.9649356807303846,-0.9729983952144536,92.20174496127525,27.97372497888047,0.3176866496634945,10,-0.4599990844726527,-0.5999994277954066,-1.5512490272521937,-2.4774990081787074,-0.154998779296875,2,-0.018459746854607384,6.444569248701918,17.194999694824222,2.36666094464254,17.190000534057614,-1.1512609352109786,16.924999237060547,-0.018459746854607384
9256,2009-10-22,17.424999237060547,17.450000762939453,17.209999084472653,17.379999160766598,2133200.0,0.005191817556454925,4.052500552109131,0.264709182299646,74.08161120431595,60.8991479002566,-0.5556801377806337,-0.7619494008117762,-1.319309722744464,-2.524602174001341,32.12570886130377,0.24000167846680043,0.15936759734530526,0.6884992599487312,-0.01593061367725923,1.3929291335747216,0.336284323135736,1.0407141967617264,-0.9783585968394881,97.76772257634924,27.284843690008486,0.3522149368129955,10,-0.534998893737793,-0.6749992370605469,-1.5887489318847656,-2.5674991607666016,-0.125,3,-0.03500710070078805,-1.1333367241839707,17.334999084472653,6.444569248701918,17.194999694824222,2.36666094464254,17.190000534057614,-0.03500710070078805
9257,2009-10-23,17.295000076293945,17.46500015258789,17.260000228881836,17.430000305175778,2425600.0,-0.007460497357733686,1.0,-2.9999999999996843,65.61798138083559,62.51627739011694,-0.33730589135496913,-0.5930485160197563,-1.1583823364991304,-2.3536078552638404,31.287078397170486,0.2049999237060547,0.21679223481566723,0.5145001411437988,-0.2148676688351081,1.2438679511227058,0.14981623615434358,0.8791840461332541,-0.7480234238010475,76.55172595229263,5.505081666286088,0.36468390498945397,10,-0.39750003814697266,-0.5375003814697266,-1.429999828338623,-2.4375,0.25499916076660156,4,-0.017056957212639667,4.052500552109131,17.424999237060547,-1.1333367241839707,17.334999084472653,6.444569248701918,17.194999694824222,-0.017056957212639667
9258,2009-10-26,17.204999923706055,17.559999465942386,17.125,17.309999465942386,2532200.0,-0.005203824931533374,-2.2830223988023532,0.7777730682830121,59.38243571644732,62.877318503483146,-0.16161892946114875,-0.48291521689161243,-1.039151610672512,-2.223198710459222,29.856586465456942,0.43499946594238637,0.2680959346611118,0.3960000038146987,-0.35369154732148544,1.1456915549508828,0.021154228246608398,0.770845779382789,-0.5478604512017569,47.407415779866035,-20.623658132116255,0.37484577556809173,10,-0.26000022888183594,-0.40000057220458984,-1.2387495040893555,-2.2749996185302734,0.6049995422363317,0,0.004359242270969954,1.0,17.295000076293945,4.052500552109131,17.424999237060547,-1.1333367241839707,17.334999084472653,0.004359242270969954
9259,2009-10-27,17.40999984741211,17.524999618530273,17.15999984741211,17.274999618530273,2445400.0,0.011915136565830098,1.0,-1.285722070844643,80.16526146431804,65.52738320066962,-0.28531840880480885,-0.6719614021360769,-1.2104854641078298,-2.3867462003192657,28.16355502954009,0.36499977111816406,0.32355902933167613,0.5689999580383294,-0.22689447395360318,1.364894390030262,0.1710527420423631,0.9669471740342956,-0.6264599758264779,67.39132237573132,-5.148157336256105,0.39794721599596655,10,-0.4650001525878906,-0.6050004959106445,-1.4437494277954102,-2.4624996185302734,0.4699993133544922,1,-0.0057438473490042385,-2.2830223988023532,17.204999923706055,1.0,17.295000076293945,4.052500552109131,17.424999237060547,-0.0057438473490042385
9260,2009-10-28,17.270000457763672,17.545000076293945,17.229999542236328,17.420000076293945,2078000.0,-0.008041320555740694,-1.7391178153532305,-1.1111064016162986,72.0670533929478,66.63685668536645,-0.07217339964458702,-0.5001090136059254,-1.0364631722746296,-2.2034522268473253,27.95176852592815,0.3150005340576172,0.37701416393133513,0.39250059127807546,-0.41217965074014984,1.1971808332963008,-0.009839529731035412,0.7948407122871863,-0.3777562429680934,33.33347949049586,-40.35481366131076,0.4023401210091118,10,-0.3250007629394531,-0.46500110626220703,-1.296250343322754,-2.267500400543213,0.6099987030029297,2,0.010712186510638766,1.0,17.40999984741211,-2.2830223988023532,17.204999923706055,1.0,17.295000076293945,0.010712186510638766
9261,2009-10-29,17.430000305175778,17.440000534057614,17.110000610351562,17.325000762939453,1273800.0,0.009264611648587273,4.279998779297118,-0.6999987284309873,74.02598946747858,68.68912892443267,-0.19551350966652947,-0.5998996215880581,-1.1637479735982943,-2.318228716193847,27.9015677943678,0.32999992370605113,0.4135356619954962,0.4947504043579052,-0.29348182740578466,1.282982636121595,0.10063428847606204,0.8888665202397483,-0.444270355219647,71.11122413946434,-5.494846792230547,0.39411611588184486,10,-0.28000068664550426,-0.6250009536743129,-1.433750152587887,-2.405000209808346,0.5749988555908239,3,-0.014343086381115144,-1.7391178153532305,17.270000457763672,1.0,17.40999984741211,-2.2830223988023532,17.204999923706055,-0.014343086381115144
9262,2009-10-30,16.610000610351562,17.565000534057614,15.829999923706055,17.420000076293945,2498400.0,-0.0470453058214072,2.154545470308675,-7.714314259764112,51.11113622845227,67.96100677102868,0.642690428339197,0.2622949982124716,-0.32214386278462115,-1.4598695464226736,28.469440879042416,1.735000610351559,0.4292265782371665,-0.3434992790222182,-1.0796206699615745,0.39262211191713803,-0.7115599744918981,0.02456141644746168,0.9499988555908239,44.956796095158616,-34.062413816907316,0.3680606954696789,10,0.08749961853027344,0.08749961853027344,-0.575000524520874,-1.4775004386901855,1.414999008178711,4,0.04154115601169628,4.279998779297118,17.430000305175778,-1.7391178153532305,17.270000457763672,1.0,17.40999984741211,0.04154115601169628
9263,2009-11-02,16.375,16.739999771118164,16.190000534057614,16.620000839233402,1418800.0,-0.014148139778219382,1.2680441562221172,0.30247037132099724,44.16515653956941,65.86581886664469,0.8380560569013262,0.5054916822088344,-0.0787849951592996,-1.196028967373227,28.377658842341212,0.5499992370605504,0.39454952377077035,-0.5672498703002944,-1.3324225438675548,0.19792280326696599,-0.9498362070839228,-0.18466353351666598,1.1900005340576136,31.41209709335568,-43.72129661016437,0.38258633678362997,11,0.32250022888183594,0.32250022888183594,-0.25,-1.130000114440918,1.5149993896484375,0,0.07175567859911736,2.154545470308675,16.610000610351562,4.279998779297118,17.430000305175778,-1.7391178153532305,17.270000457763672,0.07175567859911736
9264,2009-11-03,16.25,16.459999084472653,16.165000915527347,16.370000839233402,1250600.0,-0.007633587786259555,-1.034477088718324,0.48979766603608343,41.15588608825377,62.4191679425132,0.9106784643344206,0.6180758996341424,0.05700043389977694,-1.0451778198782122,27.630435400909935,0.2949981689453054,0.3880066191953624,-0.6642498970031738,-1.4885024822248525,0.16000268821850483,-1.0763761896140132,-0.2521236043923345,1.3150005340576136,24.20748867683924,-47.45502165869427,0.4121262926108389,11,0.44750022888183594,0.44750022888183594,-0.03249979019165039,-0.929999828338623,1.9500007629394531,1,0.0959999671349161,1.2680441562221172,16.375,2.154545470308675,16.610000610351562,4.279998779297118,17.430000305175778,0.0959999671349161
9265,2009-11-04,16.375,16.579999923706055,16.25,16.319999694824222,600600.0,0.007692307692307665,-2.3846198990570837,-0.458332671064091,37.078642053535795,58.30772692575984,0.7098278705189465,0.5247031875569377,-0.05989138066400912,-1.140303605968903,27.844056244937676,0.3299999237060547,0.35444962216738674,-0.5422498703002923,-1.3577089525992783,0.27320921199869375,-0.9499794114497853,-0.13452032915079926,1.155300521850581,31.41209709335568,-37.260278546559334,0.40772954114949334,11,0.32250022888183594,0.32250022888183594,-0.10749959945678711,-0.8924999237060547,1.9750003814697266,2,0.09190834569567041,-1.034477088718324,16.25,1.2680441562221172,16.375,2.154545470308675,16.610000610351562,0.09190834569567041
9266,2009-11-05,16.565000534057614,16.610000610351562,16.444999694824222,16.469999313354492,1111400.0,0.011603086049319922,-1.275867512036052,1.727285337772276,43.382375112459876,55.83710400705143,0.43025329038604454,0.3598467552240052,-0.23715208862159542,-1.2989419557898074,28.03740302302664,0.2350006103515625,0.3068893400169621,-0.3564993858337431,-1.1632021854549635,0.4502034137874773,-0.7598507856443533,0.04685201397686711,0.9312939758300764,42.36313266786849,-25.30398242729637,0.40335139981060997,11,0.1324996948242223,0.1324996948242223,-0.29750013351440074,-1.0450000762939418,1.6999988555908274,3,0.07938415842518998,-2.3846198990570837,16.375,-1.034477088718324,16.25,1.2680441562221172,16.375,0.07938415842518998
9267,2009-11-06,16.389999389648438,16.579999923706055,16.305000305175778,16.495000839233402,1235200.0,-0.01056451184830176,1.0000000000000258,-1.1052642145840812,34.79084791464359,53.10470536240656,0.5178357781991032,0.5542050426581611,-0.05231030140320314,-1.0930383424600514,28.353851072457164,0.274999618530277,0.21400960688095338,-0.5257505416870103,-1.3464708115890716,0.29496972821505096,-0.9361106766380409,-0.11539040673597967,1.0729692285156212,39.13024729238846,-24.16603243692338,0.4103601349510301,11,0.30750083923339844,0.30750083923339844,-0.0937490463256836,-0.7674989700317383,1.7950000762939489,4,0.09853568220009579,-1.275867512036052,16.565000534057614,-2.3846198990570837,16.375,-1.034477088718324,16.25,0.09853568220009579
9268,2009-11-09,16.764999389648438,16.764999389648438,16.385000228881836,16.440000534057614,1061000.0,0.02287980561102665,1.3384646082878993,-3.0951844653139107,42.83332824707022,48.95671278271237,0.08253775759379778,0.20673773616074698,-0.4075899773417575,-1.4370366203104368,28.47447268298002,0.37999916076660156,0.10842009417431342,-0.16150054931640767,-0.967550602478088,0.6445495038452727,-0.5645255758972496,0.24152447726443427,0.6653098546264609,100.0,38.975832023361235,0.40302502658084044,11,-0.06749916076660156,-0.06749916076660156,-0.5187492370605469,-1.0874991416931152,1.4500007629394531,0,0.07515659258895191,1.0000000000000258,16.389999389648438,-1.275867512036052,16.565000534057614,-2.3846198990570837,16.375,0.07515659258895191
9269,2009-11-10,17.209999084472653,17.229999542236328,16.754999160766598,16.754999160766598,1914800.0,0.026543376738741742,-1.0879141148014626,1.4000046950285363,48.10892604451133,46.29469863288608,-0.44009637597173423,-0.20880043774109325,-0.8195547287237304,-1.844938763935808,27.987200828844237,0.4750003814697301,0.0471566327524755,0.2579992294311495,-0.5501460471548754,1.0661445060171744,-0.14607340886186293,0.6620718677241619,0.18830397339086957,97.95913600959089,39.1900640079052,0.40407263829301265,11,-0.5124988555908168,-0.5124988555908168,-0.9637489318847621,-1.5324988365173304,0.8450012207031286,1,0.03951193151365717,1.3384646082878993,16.764999389648438,1.0000000000000258,16.389999389648438,-1.275867512036052,16.565000534057614,0.03951193151365717
9270,2009-11-11,17.239999771118164,17.344999313354492,17.145000457763672,17.274999618530273,1230600.0,0.0017432125648733088,1.2857111716621255,-0.07692275446340614,47.14946967492791,43.30841865593601,-0.5305982692927067,-0.21144392478921503,-0.81678026797006,-1.8354546067379243,27.330988340423367,0.1999988555908203,0.008231025686740168,0.26374988555908274,-0.5486011717966051,1.0761009429147705,-0.14242564311875938,0.6699254142369249,0.12693722406221042,89.90388054117405,34.57794882123951,0.406175528677843,11,-0.5424995422363281,-0.5424995422363281,-0.9662494659423828,-1.4699993133544904,0.8250007629394496,2,0.05568451302589694,-1.0879141148014626,17.209999084472653,1.3384646082878993,16.764999389648438,1.0000000000000258,16.389999389648438,0.05568451302589694
9271,2009-11-12,16.870000839233402,17.309999465942386,16.829999923706055,17.225000381469727,873400.0,-0.02146165526664412,-1.2068874799400338,10.142888283378644,43.90245103834182,42.50745363481264,-0.2775794525575357,0.15093562369717617,-0.40795847358295134,-1.4242087218327697,25.68609735189365,0.4799995422363317,-0.10397203589734616,-0.09649906158447052,-0.9090458803197485,0.7160477571508075,-0.5027724709521095,0.3097743477831685,0.4749984741210902,54.32702623890715,1.616367207766686,0.4062734093676387,11,-0.11500072479248402,-0.17250061035156605,-0.5962505340576207,-1.1000003814697283,1.3349990844726491,3,0.08772966618913203,1.2857111716621255,17.239999771118164,-1.0879141148014626,17.209999084472653,1.3384646082878993,16.764999389648438,0.08772966618913203
9272,2009-11-13,17.020000457763672,17.09000015258789,16.844999313354492,16.924999237060547,526200.0,0.008891500359705207,1.085108109862996,-0.26760941747886063,47.39069870294914,42.865847208521494,-0.40599965475167465,0.008873111138836265,-0.5182036798180647,-1.5344646537368014,24.922714265578715,0.24500083923339844,-0.1906200052826783,0.04875049591064595,-0.7638855426349167,0.8613865344562086,-0.3575675233621354,0.4550685151834273,0.3249988555908203,66.14592025685653,12.23715091084415,0.40631801927278066,11,-0.2650003433227539,-0.32250022888183594,-0.7462501525878906,-1.2499999999999982,1.3299999237060547,4,0.07314917146884459,-1.2068874799400338,16.870000839233402,1.2857111716621255,17.239999771118164,-1.0879141148014626,17.209999084472653,0.07314917146884459
9273,2009-11-16,17.149999618530273,17.25,17.03499984741211,17.03499984741211,660200.0,0.0076380233413744225,-2.739140530409832,1.2105083520719564,46.25359826612628,43.43225967272954,-0.46321626540980176,-0.13099252649519855,-0.6075688857297727,-1.6320233031295786,23.603126954708166,0.22999954223632812,-0.3019341633125663,0.180749702453614,-0.6298137073442085,0.9913131122514365,-0.22453200244529725,0.5860314073525252,0.16469970703125014,66.94921281479346,14.136758008691729,0.40528170489891185,11,-0.35249996185302734,-0.4524993896484375,-0.8762493133544922,-1.3799991607665998,1.2650012969970703,0,0.06034984667252208,1.085108109862996,17.020000457763672,-1.2068874799400338,16.870000839233402,1.2857111716621255,17.239999771118164,0.06034984667252208
9274,2009-11-17,17.200000762939453,17.254999160766598,17.094999313354492,17.094999313354492,497200.0,0.0029155186892921847,-2.0475740676826266,0.9130579005854743,48.96450188308294,44.75291076490145,-0.40709905834504667,-0.19035963028265002,-0.624382689496926,-1.6492033369560382,22.216633557019016,0.15999984741210582,-0.3004876052825409,0.23050079345703267,-0.5803588785323299,1.0413604654463953,-0.17492904253764863,0.635930629451714,0.08500457458496058,71.84490829901337,15.884066718073328,0.4054298359946816,11,-0.3750009536743164,-0.5025005340576172,-0.8975005149841309,-1.3175001144409162,1.5249996185302734,1,0.05901158980384702,-2.739140530409832,17.149999618530273,1.085108109862996,17.020000457763672,-1.2068874799400338,16.870000839233402,0.05901158980384702
9275,2009-11-18,17.014999389648438,17.25,17.0,17.25,404400.0,-0.010755893318890708,1.127654048438413,-2.2380701531307334,43.90601175665277,44.81109261425621,-0.13607653465490444,-0.03221258758619072,-0.40427448965559165,-1.433879816750876,20.295874745523953,0.25,-0.258850031472992,0.06149940490722727,-0.7314238063906835,0.854422616205138,-0.3349622007417281,0.45796101055618266,0.2409058395996091,38.54159216078936,-14.862422089050803,0.3964616056489554,11,-0.18999958038330078,-0.31749916076660156,-0.6874990463256836,-1.0999989509582502,1.6949996948242188,2,0.06112259493585759,-2.0475740676826266,17.200000762939453,-2.739140530409832,17.149999618530273,1.085108109862996,17.020000457763672,0.06112259493585759
9276,2009-11-19,16.815000534057614,16.924999237060547,16.645000457763672,16.924999237060547,595200.0,-0.011754267573614974,4.090946923063584,0.4680783715343311,53.68042719103535,46.90993475607752,0.11523205726891206,0.12621462493673263,-0.16657805154533278,-1.2040147735555653,18.526198968051784,0.3699989318847656,-0.19601480945457794,-0.10799951553345011,-0.870919104638336,0.6549200735714358,-0.4894593100858948,0.2734602790189946,0.4399986267089844,27.868924221815316,-25.50463877904284,0.38145979455244383,11,0.04999923706055043,-0.1175003051757777,-0.48750019073485973,-0.9000000953674263,1.9249992370605504,3,0.07433838598269515,1.127654048438413,17.014999389648438,-2.0475740676826266,17.200000762939453,-2.739140530409832,17.149999618530273,0.07433838598269515
9277,2009-11-20,17.0,17.040000915527347,16.665000915527347,16.78499984741211,1062800.0,0.011002049364654098,1.5423557860162578,-1.9545698878118354,61.425957230767544,48.97578242093279,0.02889995043819482,-0.08645106810993042,-0.3146603360700979,-1.3634374273034489,16.520116768233738,0.375,-0.12014148266079161,0.09174995422363352,-0.6520544403495343,0.8355543487968013,-0.2801522430629504,0.46365215151021744,0.25,58.196770007661016,1.9607429577366204,0.3719021972865843,11,-0.005000114440917969,-0.30249977111816406,-0.5112500190734863,-0.8975000381469727,1.764999389648441,4,0.07088234845329722,4.090946923063584,16.815000534057614,1.127654048438413,17.014999389648438,-2.0475740676826266,17.200000762939453,0.07088234845329722
9278,2009-11-23,17.280000686645508,17.424999237060547,17.094999313354492,17.094999313354492,756200.0,0.016470628626206407,-2.5675402602222817,0.860470892993382,67.82007308639893,51.1659098700314,-0.1903864855732742,-0.380029077160394,-0.5677525657531532,-1.6085487239799097,14.91834115572831,0.4249992370605469,-0.06606913862164276,0.3680006027221694,-0.38282637093995575,1.1188275763842945,-0.007412884108891404,0.7434140895532302,-1.4500007629394531,81.41041316170428,20.250422425892836,0.37541348683106196,11,-0.24500083923339844,-0.5825004577636719,-0.7600007057189941,-1.1775007247924805,1.164999008178711,0,0.061921276175130435,1.5423557860162578,17.0,4.090946923063584,16.815000534057614,1.127654048438413,17.014999389648438,0.061921276175130435
9279,2009-11-24,17.309999465942386,17.344999313354492,17.194999694824222,17.229999542236328,502600.0,0.0017360403995854146,-1.0000000000000473,0.43242881002950556,66.7262869484812,53.3411117893151,-0.22876561125030292,-0.4404877995672827,-0.5749363439770256,-1.605125361482047,13.230003598769835,0.14999961853026988,0.036354624250780176,0.40299940109253285,-0.3350877675772921,1.1410865697623578,0.03395581675762216,0.7720429854274435,-1.4480995559692413,85.25641652646863,19.49356068569726,0.36904358433491175,11,-0.274999618530277,-0.6124992370605504,-0.731249094009403,-1.1574988365173375,1.1750011444091726,1,0.0638360186988487,-2.5675402602222817,17.280000686645508,1.5423557860162578,17.0,4.090946923063584,16.815000534057614,0.0638360186988487
9280,2009-11-25,17.454999923706055,17.524999618530273,17.290000915527347,17.350000381469727,552600.0,0.008376687593142806,-1.0888915262283752,1.3124955296473202,66.18180708451712,55.81659579444569,-0.38002470819373,-0.6017710459378911,-0.7001245492379624,-1.709294005194586,11.553579810793927,0.23499870300292613,0.09862289346771291,0.5387498855590813,-0.22275741413531946,1.300257185253482,0.15799623571188093,0.9195035354062817,-1.5618380271911612,92.04548163850073,22.35928075835784,0.3807536498472,11,-0.36999988555908203,-0.7574996948242188,-0.7687497138977015,-1.2249994277954102,0.9150009155273438,2,0.07275854845687246,-1.0000000000000473,17.309999465942386,-2.5675402602222817,17.280000686645508,1.5423557860162578,17.0,0.07275854845687246
9281,2009-11-27,17.180000305175778,17.370000839233402,17.010000228881836,17.094999313354492,255800.0,-0.015754776266529436,-1.8235434914318904,0.8095367847411106,63.859672605104926,57.64648178357411,-0.06305855452316322,-0.3651843028434989,-0.4066490031618315,-1.3894578290492312,10.058332124199724,0.44499969482421875,0.10470564968302298,0.2762502670288036,-0.4574488484205297,1.009949382478137,-0.09059929069586303,0.6430998247534703,-1.2215648997802688,59.883740271952256,-13.102989470954817,0.3668495577246674,11,-0.09500026702880504,-0.48250007629394176,-0.37500047683715465,-0.8625001907348597,1.0249996185302734,4,0.08905697043765115,-1.0888915262283752,17.454999923706055,-1.0000000000000473,17.309999465942386,-2.5675402602222817,17.280000686645508,0.08905697043765115
9282,2009-11-30,17.299999237060547,17.315000534057614,17.075000762939453,17.110000610351562,714400.0,0.006984803827309483,1.1818039950062804,2.2352518792775533,60.30829252803692,59.208114479341965,-0.1555170835231472,-0.4541229272048284,-0.5128442846412824,-1.4654631193859338,9.109946275671657,0.2399997711181605,0.11495778042259985,0.3617492675781264,-0.37865078902277816,1.102149324179031,-0.008450760722325867,0.7319492958785787,-1.2789012631396481,56.31055376137003,-12.711455962978533,0.3702000283004519,11,-0.21499919891357422,-0.6024990081787109,-0.4799990653991699,-0.967498779296875,0.6500015258789062,0,0.08323702876083416,-1.8235434914318904,17.180000305175778,-1.0888915262283752,17.454999923706055,-1.0000000000000473,17.309999465942386,0.08323702876083416
9283,2009-12-01,17.549999237060547,17.579999923706055,17.344999313354492,17.350000381469727,695000.0,0.01445086768931425,-1.2380904805587596,1.0526331640130906,57.08334326745031,60.1102079664939,-0.3830969088399563,-0.6446320836239323,-0.744077915526077,-1.668690909843356,8.335133232993506,0.2800006866455078,0.17637078034709575,0.5529993057250984,-0.18568638856761055,1.2916850000178073,0.18365645857874568,0.922342152871451,-1.4687451973552719,94.73671882319873,28.16160749292274,0.36934284714635357,12,-0.4374990463256836,-0.8449993133544922,-0.7224993705749512,-1.2099990844726562,0.4350013732910156,1,0.06923078093485979,1.1818039950062804,17.299999237060547,-1.8235434914318904,17.180000305175778,-1.0888915262283752,17.454999923706055,0.06923078093485979
9284,2009-12-02,17.809999465942386,17.81999969482422,17.524999618530273,17.530000686645508,474400.0,0.01481482850055027,-1.0344768619610112,1.4000019073595646,60.83650741618538,61.99137415088641,-0.6118072885994188,-0.8240164644161077,-0.9825484012183061,-1.8828861290401875,7.651019731571701,0.2950000762939453,0.22278134966178698,0.7349995613098166,-0.0010136057912717433,1.471012728410905,0.36699297775927064,1.1030061448603625,-1.6388206731970634,98.76540302774178,33.689576388390435,0.36800658355054444,12,-0.577499389648441,-0.9849996566772496,-0.9349999427795446,-1.4224996566772496,0.40500068664550426,2,0.03565414081545182,-1.2380904805587596,17.549999237060547,1.1818039950062804,17.299999237060547,-1.8235434914318904,17.180000305175778,0.03565414081545182
9285,2009-12-03,17.8799991607666,18.075000762939453,17.790000915527344,17.834999084472656,817000.0,0.0039303591759265455,-3.2223321135397094,0.1607152588555838,71.67380217585261,63.99063803808833,-0.6103924945966774,-0.8173924494909706,-1.0266984732495246,-1.9070071083453684,7.470469510572257,0.2849998474121094,0.2699497427551769,0.7297492980957045,-0.012639573955336658,1.4721381701467458,0.3585548620701857,1.1009437341212234,-1.576914695854967,81.68999958808453,14.624373420098976,0.37119443602552027,12,-0.5099983215332031,-0.9274988174438477,-1.0049996376037598,-1.4924993515014648,0.32000160217285156,3,0.03383677169921184,-1.0344768619610112,17.809999465942386,-1.2380904805587596,17.549999237060547,1.1818039950062804,17.299999237060547,0.03383677169921184
9286,2009-12-04,17.8799991607666,18.125,17.665000915527344,18.09499931335449,510800.0,0.0,2.3454293244555418,-4.777773068282887,69.72475539110724,64.91272672257053,-0.49554752627397036,-0.7524007870955565,-1.0017665961408184,-1.8648140701399925,7.245002569476943,0.45999908447265625,0.3052182867372686,0.6639993667602546,-0.09293031354543047,1.4209290470659397,0.2855345266074103,1.042464206913099,-1.3997230660521858,76.66656978539588,9.092807673239648,0.37846484015284304,12,-0.3124990463256836,-0.9024991989135742,-1.0049996376037598,-1.4924993515014648,0.44500160217285156,4,0.027405016860514664,-3.2223321135397094,17.8799991607666,-1.0344768619610112,17.809999465942386,-1.2380904805587596,17.549999237060547,0.027405016860514664
9287,2009-12-07,18.0049991607666,18.104999542236328,17.844999313354492,17.899999618530273,1251800.0,0.006991051782277546,-1.4186050637852416,-0.48836961728855866,69.65516878506659,65.11662624464469,-0.5174073089843141,-0.7907474650807345,-1.0987398444948155,-1.9488608924202069,6.684581090516378,0.26000022888183594,0.38376175567651316,0.7082493782043464,-0.021755551716946542,1.4382543081256394,0.34324691324369994,1.073251843164993,-1.3273561974179167,84.61529056474588,16.261822666766008,0.3650024649606462,12,-0.4374990463256836,-1.0274991989135742,-1.0274996757507324,-1.6174993515014648,0.3250007629394496,0,0.011108068439972918,2.3454293244555418,17.8799991607666,-3.2223321135397094,17.8799991607666,-1.0344768619610112,17.809999465942386,0.011108068439972918
9288,2009-12-08,18.024999618530273,18.19499969482422,17.7450008392334,18.01499938964844,757800.0,0.001110828030875588,1.571419229323001,0.09524069028152839,69.2307555506549,65.3949005337751,-0.47004663293433424,-0.7499628720884175,-1.0969956131461878,-1.9282542888542302,6.562777249942508,0.4499988555908203,0.44688286940715827,0.6652498245239258,-0.08861998184068653,1.419119630888538,0.2883149213416196,1.042184727706232,-1.1736738107834306,74.62685717376513,6.437641918438899,0.3769349031823058,12,-0.4224996566772461,-0.8449993133544922,-1.3274993896484375,-1.6349992752075195,0.1650009155273402,1,-0.004160824253983342,-1.4186050637852416,18.0049991607666,2.3454293244555418,17.8799991607666,-3.2223321135397094,17.8799991607666,-0.004160824253983342
9289,2009-12-09,17.889999389648438,18.06999969482422,16.524999618530273,18.06999969482422,1128600.0,-0.007489610637386734,16.166638409697793,-17.999618539010783,70.8830807496844,65.91726427434925,-0.272810223092943,-0.591745786500482,-0.9457232079489302,-1.7569317323182005,7.0972375063048165,1.5450000762939453,0.47368788157235997,0.49624958038329936,-0.2898316851926239,1.2823308459592226,0.10320894759533772,0.889290213171261,0.30500030517578125,81.73650950647642,9.392362494019181,0.3930406327879625,12,-0.5299997329711914,-0.7099990844726562,-1.1924991607666016,-1.4999990463256836,0.7550010681152344,2,0.0053102975933077,1.571419229323001,18.024999618530273,-1.4186050637852416,18.0049991607666,2.3454293244555418,17.8799991607666,0.0053102975933077
9290,2009-12-10,18.200000762939453,18.299999237060547,18.0,18.0049991607666,646400.0,0.017328193620307797,-1.9268229142437128,-1.083340397575552,81.40590196833189,67.8668453147078,-0.5207859441969234,-0.8707842472859753,-1.2280999577612093,-2.0309142874365236,7.208089298150136,0.4099998474121094,0.4662881681259883,0.7582509040832512,-0.10203782006764683,1.6185396282341493,0.3281065420078022,1.1883952661587003,-1.6750011444091797,94.36628193735083,15.719003357428264,0.43014436207544865,12,-0.787501335144043,-0.9250011444091797,-1.5025005340576172,-1.8100004196166992,0.6399993896484375,3,0.0008241422538277643,16.166638409697793,17.889999389648438,1.571419229323001,18.024999618530273,-1.4186050637852416,18.0049991607666,0.0008241422538277643
9291,2009-12-11,18.350000381469727,18.375,18.059999465942386,18.174999237060547,905800.0,0.00824173693639163,1.7999999999999685,0.8974343926367166,81.10599847939483,70.17770153152534,-0.5446426668000193,-0.953086182928601,-1.3396192933426079,-2.1430184918341126,7.739112534565421,0.31500053405761363,0.46984122883494095,0.8342505455017104,-0.07232907743250294,1.7408301684359238,0.38096073403460196,1.2875403569688189,-1.8250007629394531,98.64866954727802,16.69516252113914,0.45328981146710673,12,-0.9000005722045898,-1.010000228881836,-1.6525001525878906,-1.9600000381469727,0.1900005340576172,4,-0.008174365962506869,-1.9268229142437128,18.200000762939453,16.166638409697793,17.889999389648438,1.571419229323001,18.024999618530273,-0.008174365962506869
9292,2009-12-14,18.26499938964844,18.524999618530273,18.0,18.46999931335449,2113600.0,-0.0046322065424653225,2.333325259913655,-1.1714204749811585,74.93667120889187,72.16140463612996,-0.34459940128476774,-0.811644049732557,-1.215365259168113,-2.025420961061304,8.182144267747935,0.5249996185302734,0.46686607572680927,0.6869996070861859,-0.2468174313554421,1.620816645527814,0.22009108786537013,1.1539081263070017,-1.665999755859378,86.99998855590837,4.772156694005901,0.46690851922081483,12,-0.7399997711181676,-0.8499994277954137,-1.5674991607666051,-1.8749990463256871,-0.03499984741211293,0,0.0032850465533011963,1.7999999999999685,18.350000381469727,-1.9268229142437128,18.200000762939453,16.166638409697793,17.889999389648438,0.0032850465533011963
9293,2009-12-15,18.184999465942386,18.20499992370605,17.815000534057614,18.170000076293945,1990800.0,-0.004379957644641053,13.181717297824,-0.07316778161317221,71.60492199185444,73.35789514453764,-0.18444890412525794,-0.6852626067741845,-1.1076770337440252,-1.9159925191130576,8.69050836549376,0.4499988555908274,0.493433646681531,0.555249691009525,-0.3932972289634584,1.5037966109825085,0.08097623102303331,1.0295231509960168,-1.470439833068852,82.99999237060564,1.1075336624942906,0.47427345998649084,12,-0.6599998474121129,-0.7299995422363317,-1.4874992370605504,-1.7949991226196325,0.26500129699706676,1,0.007973630025957856,2.333325259913655,18.26499938964844,1.7999999999999685,18.350000381469727,-1.9268229142437128,18.200000762939453,0.007973630025957856
9294,2009-12-16,18.21500015258789,18.325000762939453,17.975000381469727,18.309999465942386,1066400.0,0.0016497491078673043,4.599920655507576,-6.333545269581646,69.89527567154089,73.160281088503,-0.16869920225463986,-0.6696568709362758,-1.1158398691865514,-1.916730171424824,9.117740576345724,0.35000038146972656,0.5339543127810629,0.5345004081726081,-0.42577297234165457,1.4947737886868708,0.05436371791547856,1.0146370984297377,-1.3918141205749528,56.33804708739451,-23.267548777708875,0.4801366902571307,12,-0.6900005340576172,-0.6900005340576172,-1.5174999237060547,-1.8249998092651367,0.4349994659423828,2,-0.0013724742421550307,13.181717297824,18.184999465942386,2.333325259913655,18.26499938964844,1.7999999999999685,18.350000381469727,-0.0013724742421550307
9295,2009-12-17,18.05500030517578,18.225000381469727,18.0049991607666,18.145000457763672,605000.0,-0.008783960805478053,-1.315772566655959,0.9473768747364474,74.373232118228,73.67677850262753,0.020936856860771513,-0.45086388191461424,-0.9194533970821119,-1.7245079823285039,9.818199340703995,0.220001220703125,0.5695569560261049,0.32250051498413157,-0.5978396324202677,1.2428406623885309,-0.13766955871806985,0.782670588686333,-1.1297054579718022,33.8028282524369,-46.30233188025526,0.4601700737022003,12,-0.5300006866455078,-0.5300006866455078,-1.3575000762939453,-1.6649999618530273,0.4349994659423828,3,0.032677936450588474,4.599920655507576,18.21500015258789,13.181717297824,18.184999465942386,2.333325259913655,18.26499938964844,0.032677936450588474
9296,2009-12-18,18.065000534057614,18.225000381469727,17.924999237060547,18.084999084472656,1490600.0,0.0005538758633509833,1.0,0.22220573899041798,72.7002910257441,74.01512541825836,0.04463238798338409,-0.3820010727334555,-0.8975198093674841,-1.700623220426536,9.72892768521009,0.3000011444091797,0.574941396926441,0.27000074386596395,-0.5525754784931962,1.0925769662251241,-0.14128736731361613,0.681288855045544,-1.0437234005740557,35.21131300974612,-45.92485216905372,0.4112881111795807,12,-0.5400009155273402,-0.5400009155273402,-1.3675003051757777,-1.6750001907348597,0.1350002288818395,4,0.04290061420530744,-1.315772566655959,18.05500030517578,4.599920655507576,18.21500015258789,13.181717297824,18.184999465942386,0.04290061420530744
9297,2009-12-21,18.20499992370605,18.44499969482422,18.155000686645508,18.20499992370605,615600.0,0.007749758400753981,-4.800068665598947,-0.0,70.79363733795135,74.18877895018018,-0.07153619346580697,-0.4501769885215978,-1.0041061068888517,-1.8101301575006552,9.770964487761605,0.3799991607666051,0.5525400737623372,0.34975013732909943,-0.4010353460605849,1.1005356207187837,-0.025642604365742727,0.7251428790239416,-1.0934994411196897,61.90474748789705,-16.78767616084766,0.37539274169484227,12,-0.6800003051757777,-0.6800003051757777,-1.4787497520446742,-1.8149995803832972,-0.09499931335449219,0,0.018401592596826388,1.0,18.065000534057614,-1.315772566655959,18.05500030517578,4.599920655507576,18.21500015258789,0.018401592596826388
9298,2009-12-22,18.350000381469727,18.434999465942386,18.2450008392334,18.26499938964844,665200.0,0.00796487000117252,-2.0400244144350914,100.0,68.49314531616201,73.9232305686777,-0.18504676505442674,-0.5385155869507052,-1.1147703578688208,-1.9222878935921628,9.973859311621174,0.22999954223633523,0.5441917182510174,0.4412506103515632,-0.28915607623265416,1.1716572969357806,0.07604726705945453,0.8064539536436719,-1.1536899507267293,81.73091736052525,5.347186089943648,0.3652033432921081,12,-0.18000030517578125,-0.8250007629394531,-1.6237502098083496,-1.9600000381469727,-0.03499984741211293,1,-0.006539555135626984,-4.800068665598947,18.20499992370605,1.0,18.065000534057614,-1.315772566655959,18.05500030517578,-0.006539555135626984
9299,2009-12-23,18.415000915527344,18.475000381469727,18.290000915527344,18.40999984741211,543400.0,0.0035422633627439915,1.959991455078125,0.058835408953216865,68.38489278892989,72.47645177096636,-0.1874573036454592,-0.5443992245422145,-1.1488071724115763,-1.958524452908204,10.15273272002287,0.1849994659423828,0.5297739430291415,0.4510010719299302,-0.2554851241837781,1.1574872680436386,0.09775797387307605,0.8042441699867844,-1.1389691335171115,89.09102889106981,12.825852639667161,0.353243098056854,12,-0.24500083923339844,-0.8900012969970703,-1.6675009727478027,-2.02500057220459,0.054998397827144885,2,0.0019006161103471975,-2.0400244144350914,18.350000381469727,-4.800068665598947,18.20499992370605,1.0,18.065000534057614,0.0019006161103471975
9300,2009-12-24,18.725000381469727,18.729999542236328,18.45499992370605,18.45499992370605,262800.0,0.016834072795564925,-1.037030757710593,53.98855835240346,73.93766817597295,71.67997062614171,-0.46394243883899833,-0.7951424127931368,-1.4253753271495704,-2.2340726802314386,10.032307143184482,0.3149986267089844,0.5247799286787718,0.6975005149841316,-0.04379690841805228,1.4387979383863154,0.32685180328303787,1.0681492266852253,-1.3740305292682926,99.37898647560016,22.207678744424527,0.3706487117010925,12,-0.4525003433227539,-1.0975008010864258,-1.9637503623962402,-2.2775001525878906,-0.375,3,-0.004005381116770179,1.959991455078125,18.415000915527344,-2.0400244144350914,18.350000381469727,-4.800068665598947,18.20499992370605,-0.004005381116770179
9301,2009-12-28,18.709999084472656,18.815000534057614,18.645000457763672,18.790000915527344,412800.0,-0.0008011373399978705,1.615364300595763,-0.29630257562270906,71.29903342057565,71.27578864966213,-0.43863190559788734,-0.6952881147209595,-1.3864215539268372,-2.1849164684155227,10.715552128638569,0.17000007629394176,0.5293979177033208,0.6059992790222175,-0.08082924399279179,1.2928278020372268,0.26258501751471286,0.9494135405297222,-1.2487068570684308,84.09068577869017,7.536262349218305,0.34341426150750387,12,-0.3949985504150426,-1.039999008178711,-1.94874906539917,-2.2124986648559606,-0.9199981689453125,0,-0.011758381834292453,-1.037030757710593,18.725000381469727,1.959991455078125,18.415000915527344,-2.0400244144350914,18.350000381469727,-0.011758381834292453
9302,2009-12-29,18.739999771118164,18.815000534057614,18.68000030517578,18.684999465942386,385200.0,0.0016034574085257436,-3.1539409589763565,-0.6874880793438427,71.47141505392119,71.26095454544733,-0.44049026629693344,-0.6449427143130428,-1.3871139548081253,-2.1820772587203194,11.435720522101208,0.13500022888183238,0.48171702040104947,0.5639999389648445,-0.06764498303718369,1.1956448609668726,0.2481774779638286,0.8798223999658603,-1.1433367130486012,86.84196436937052,9.628821192655067,0.3158224610010141,12,-0.36999988555908203,-1.0699996948242188,-1.958749771118164,-2.2424993515014684,-0.8349990844726562,1,-0.028815315622946258,1.615364300595763,18.709999084472656,-1.037030757710593,18.725000381469727,1.959991455078125,18.415000915527344,-0.028815315622946258
9303,2009-12-30,18.76499938964844,18.895000457763672,18.670000076293945,18.674999237060547,604600.0,0.0013340244842907634,-3.5000762951094835,1.6363573311140558,78.13497368969807,72.17647654746479,-0.41858330025174695,-0.6052836528352863,-1.3904536073636073,-2.1779096745563855,11.618240404165011,0.22500038146972656,0.4247289282667559,0.5282495498657269,-0.0832826373003499,1.1397817370318037,0.2224834562826885,0.8340156434487653,-1.0465025839800717,78.5122038878421,1.7939372960669573,0.3057660935830382,12,-0.3549995422363317,-1.0549993515014684,-1.918749332427982,-2.2674989700317454,-1.0550003051757848,2,-0.03490534508933729,-3.1539409589763565,18.739999771118164,1.615364300595763,18.709999084472656,-1.037030757710593,18.725000381469727,-0.03490534508933729
9304,2009-12-31,18.44499969482422,18.850000381469727,18.44499969482422,18.73500061035156,544000.0,-0.017053008538905012,-1.793099365973008,-3.222226931716868,57.827429702429704,70.33805405682054,-0.06987530599806746,-0.2479865352964623,-1.0522269519498408,-1.8281518797178684,11.060500937930728,0.4050006866455078,0.38788652882524843,0.1764998435974121,-0.4070385521507447,0.7600382393455689,-0.11526935427666629,0.4682690414714905,-0.5853224509044139,0.0,-71.40897517685883,0.2917691978740788,12,-0.034999847412109375,-0.7349996566772461,-1.578749656677246,-1.947499275207523,-0.6450004577636719,3,-0.007047935099889657,-3.5000762951094835,18.76499938964844,-3.1539409589763565,18.739999771118164,1.615364300595763,18.709999084472656,-0.007047935099889657
9305,2010-01-04,18.48500061035156,18.725000381469727,18.399999618530273,18.524999618530273,954800.0,0.0021686590506457826,-2.0952307426817196,0.1379271789745213,54.63917120343547,68.33126296545291,-0.04745677039980123,-0.2533264758581417,-1.077673581588929,-1.8389776925150052,9.921162406871078,0.3250007629394531,0.36472170516038815,0.18625068664550426,-0.3747811608879239,0.7472825341789324,-0.09426523712120982,0.46676661041221834,-0.5010845807704918,17.171888426073274,-48.69330626112521,0.28051592376671414,1,0.039999961853030896,-0.7750005722045863,-1.6187505722045863,-1.910000324249264,-0.7950000762939453,0,-0.0008115388964969883,-1.793099365973008,18.44499969482422,-3.5000762951094835,18.76499938964844,-3.1539409589763565,18.739999771118164,-0.0008115388964969883
9306,2010-01-05,18.3700008392334,18.559999465942386,18.18000030517578,18.51000022888184,851600.0,-0.0062212478940227856,2.1666878596178267,3.500071527347067,53.53539634894263,66.41368063334085,0.12891377126656778,-0.1051245791575468,-0.9520571719418669,-1.6977300866795346,9.215610260789397,0.3799991607666051,0.3440873421022559,0.04675083160400462,-0.47896950539803385,0.5724711686060431,-0.21610933689701284,0.30961100010502207,-0.276754678270418,26.57349559575955,-35.105626027613994,0.26286016850101857,1,0.16749954223632812,-0.6600008010864258,-1.4787507057189941,-1.6725006103515625,-0.5250015258789062,1,-0.0010887564970033514,-2.0952307426817196,18.48500061035156,-1.793099365973008,18.44499969482422,-3.5000762951094835,18.76499938964844,-0.0010887564970033514
9307,2010-01-06,18.20499992370605,18.30500030517578,18.13500022888184,18.145000457763672,581800.0,-0.00898208535597611,-3.2500059604704505,-0.4285694822887921,50.63695582979176,64.4296595792997,0.3284552670754941,0.07971518448868764,-0.7739471481643392,-1.506296137454548,8.512129606549612,0.23500061035155895,0.32512991752711784,-0.12825012207031605,-0.6357752546735114,0.37927501053287926,-0.3820126883719155,0.12551244423128338,0.6900005340576207,9.210483387248486,-47.71567424359529,0.2537625663015977,1,0.31000041961670277,-0.4949998855590785,-1.3137497901916468,-1.5074996948242152,-0.27000045776366477,2,-0.022795880797467416,2.1666878596178267,18.3700008392334,-2.0952307426817196,18.48500061035156,-1.793099365973008,18.44499969482422,-0.022795880797467416
9308,2010-01-07,17.950000762939453,18.280000686645508,17.90999984741211,18.21999931335449,777000.0,-0.014007094854998847,-1.1142882055138663,-4.500015894713625,42.61840955989705,61.56671699829605,0.5819452841576584,0.3465766969526882,-0.5056302924424472,-1.2267170826312608,8.263853662285548,0.37000083923339844,0.3070935408466262,-0.3794993400573716,-0.8976120704334001,0.13861339031865683,-0.6385557052453876,-0.12044297486935562,0.9297996902465826,4.255414127763879,-50.56628839047645,0.25905636518801434,1,0.4524993896484375,-0.24000072479248047,-1.0587506294250488,-1.2525005340576172,0.4399986267089879,3,-0.002506967932104809,-3.2500059604704505,18.20499992370605,2.1666878596178267,18.3700008392334,-2.0952307426817196,18.48500061035156,-0.002506967932104809
9309,2010-01-08,17.985000610351562,18.0049991607666,17.75,17.959999084472656,494600.0,0.0019498521406400293,6.846293796584306,-0.09259874114314497,47.904203243174095,58.67410978354062,0.535889952768354,0.33630137274221994,-0.5332399329599156,-1.2359654507315554,7.678903088713696,0.25499916076660156,0.28654030894333005,-0.3492495536804192,-0.8519080792582656,0.1534089718974272,-0.6005788164693406,-0.09792029089149779,0.8560078186035156,24.10261727255121,-31.99902769148594,0.2513292627889228,1,0.33749961853027344,-0.27500057220458984,-1.0762505531311035,-1.2800006866455078,0.49999999999999645,4,-0.015290604200514979,-1.1142882055138663,17.950000762939453,-3.2500059604704505,18.20499992370605,2.1666878596178267,18.3700008392334,-0.015290604200514979
9310,2010-01-11,18.21500015258789,18.30500030517578,18.059999465942386,18.09499931335449,787400.0,0.012788408920261451,-1.5789489534709218,4.799740616417597,53.968241153289256,56.74846619828657,0.25249113141912005,0.1132916873352201,-0.7485109941915766,-1.4379759580944373,7.274276711953043,0.31999969482421875,0.2674716147569818,-0.11999998092651509,-0.6218592572386719,0.3818592953856417,-0.37092961908259525,0.13092965722956507,0.5605477706298814,57.407464095904125,-1.2814510144847162,0.2509296381560784,1,0.10750007629394531,-0.505000114440918,-1.1862502098083496,-1.390000343322754,0.45999908447265625,0,-0.022783470329446165,6.846293796584306,17.985000610351562,-1.1142882055138663,17.950000762939453,-3.2500059604704505,18.20499992370605,-0.022783470329446165
9311,2010-01-12,18.200000762939453,18.239999771118164,18.07999992370605,18.145000457763672,1086400.0,-0.0008234636026783759,1.3703975811693425,0.45833267106412057,49.85838081889505,54.34701794995034,0.2095788568545096,0.12277187299181946,-0.7238118108409495,-1.3967066601009677,7.015621580661283,0.15999984741211293,0.24263547847893818,-0.1274993896484382,-0.6328857059059523,0.37788692660907586,-0.38019254777719524,0.12519376848031882,0.5140142848852527,81.08117396384631,21.857235195865,0.2526931581287563,1,0.12249946594238281,-0.49000072479248047,-1.038750171661377,-1.2475004196166992,0.5,1,-0.02802198942322842,-1.5789489534709218,18.21500015258789,6.846293796584306,17.985000610351562,-1.1142882055138663,17.950000762939453,-0.02802198942322842
9312,2010-01-13,18.325000762939453,18.350000381469727,18.13999938964844,18.2450008392334,307200.0,0.0068681315802214815,2.2308053464793973,1.4545359966708282,49.283678896645796,51.14131852850008,0.021814568895106135,0.0026324741926231354,-0.8110244320208686,-1.4955608963212015,6.965590620233001,0.2100009918212855,0.17536608252962438,-0.005499458312989702,-0.5100352438003455,0.4990363271743661,-0.2577673510566676,0.2467684344306882,0.33117338201576985,95.83339956067431,37.82653728842874,0.25226789274367717,1,-0.025000572204589844,-0.6150007247924805,-1.0525007247924805,-1.3475008010864258,0.2950000762939453,2,-0.026193802433870483,1.3703975811693425,18.200000762939453,-1.5789489534709218,18.21500015258789,6.846293796584306,17.985000610351562,-0.026193802433870483
9313,2010-01-14,18.32999992370605,18.3700008392334,18.19499969482422,18.2549991607666,267000.0,0.0002728054875014152,1.25804149336746,0.9375104308227389,47.47771457678909,49.99135018120668,-0.057416268992174224,0.00954262278803597,-0.769823098254161,-1.4795486042487447,6.5412557161291645,0.1750011444091797,0.11318871685452336,-0.007750320434574576,-0.5076284589194273,0.49212781805027817,-0.25768938967700095,0.2421887488078518,0.27180377255185917,93.54824816417884,37.84272162237852,0.24993906924242637,1,-0.09249973297118785,-0.6199998855590785,-1.0574998855590785,-1.3524999618530238,-0.010000228881832385,3,-0.0215493976763641,2.2308053464793973,18.325000762939453,1.3703975811693425,18.200000762939453,-1.5789489534709218,18.21500015258789,-0.0215493976763641
9314,2010-01-15,18.190000534057614,18.280000686645508,17.975000381469727,18.280000686645508,456400.0,-0.007637719052435821,5.777773068282965,-1.1999898275775418,32.3432322459132,47.51402363037087,0.04761476151648836,0.15554810613038939,-0.5802677249598496,-1.3173023205147096,6.574997773525432,0.3549995422363246,0.03939729405637493,-0.14649972915649911,-0.6477932918832785,0.35479383357028027,-0.3971465105198888,0.10414705220689058,0.3606949404248212,54.43035529759342,4.07369650215432,0.25064678136338986,1,-0.03500080108642223,-0.480000495910641,-0.7987504005432093,-1.177500724792477,0.15999984741211293,4,0.010994988989492471,1.25804149336746,18.32999992370605,2.2308053464793973,18.325000762939453,1.3703975811693425,18.200000762939453,0.010994988989492471
9315,2010-01-19,18.645000457763672,18.649999618530273,18.229999542236328,18.25,933400.0,0.02501373888660141,1.0740807022831738,-4.388886534141309,48.33762934373482,46.936493963125564,-0.4272302211902357,-0.26665572339229016,-0.9834325292598685,-1.7493392616450407,6.397231277162171,0.4599990844726598,-0.041012206612567326,0.2790001869201646,-0.22198358334066626,0.7799839571809954,0.02850830178974917,0.52949207205058,-0.8950004577636719,99.25938275302775,50.97345977667882,0.250491885130416,1,-0.44500064849853516,-0.32250022888183594,-1.3750004768371582,-1.6325006484985352,-0.3950004577636719,1,-0.008581380717826104,5.777773068282965,18.190000534057614,1.25804149336746,18.32999992370605,2.2308053464793973,18.325000762939453,-0.008581380717826104
9316,2010-01-20,18.84000015258789,18.86000061035156,18.475000381469727,18.56999969482422,1006200.0,0.010458551356217427,1.483861440964779,0.683544670536085,52.35850287317283,47.12777696794568,-0.6130143445366372,-0.42226728382249945,-1.129387685539676,-1.9188912399087954,6.224412836737696,0.3850002288818324,-0.05680875698375942,0.4352499008178725,-0.08713760038669349,0.9576374020224385,0.17405615021558773,0.6964436514201573,-1.0720001602172857,97.7400618541152,52.086852203990205,0.2611937506022832,1,-0.5349998474121094,-0.5174999237060547,-1.4962506294250488,-1.7750005722045898,-0.5599994659423828,2,-0.008758010307376773,1.0740807022831738,18.645000457763672,5.777773068282965,18.190000534057614,1.25804149336746,18.32999992370605,-0.008758010307376773
9317,2010-01-21,18.540000915527344,18.959999084472656,18.51000022888184,18.875,1288800.0,-0.015923526254289277,-1.2784725776700665,-1.2407352463301262,45.30273925910344,47.42603582341306,-0.29111133374665954,-0.10106546805215544,-0.7771770620532621,-1.595489264740369,6.659509664100241,0.44999885559081676,-0.07707235253614542,0.11850061416625834,-0.3983731049076553,0.635374333240172,-0.1399362453706985,0.3769374737032152,-0.7283208984375023,57.360535839805735,15.208452079810876,0.258436859536956,1,-0.18500137329101562,-0.18500137329101562,-1.14500093460083,-1.4375009536743164,-0.13000106811523438,3,0.008629980556155603,1.483861440964779,18.84000015258789,1.0740807022831738,18.645000457763672,5.777773068282965,18.190000534057614,0.008629980556155603
9318,2010-01-22,18.229999542236328,18.600000381469727,18.225000381469727,18.55500030517578,538400.0,-0.016720677345349433,-1.2388120886378646,0.9701541825138355,45.49265610280015,47.15808614114929,0.07016312761377463,0.2102651956125463,-0.4295792801065801,-1.2610156280544444,6.841460236258147,0.375,-0.09594281480453759,-0.18550071716308736,-0.7086174675633252,0.3376160332371505,-0.44705909236320807,0.07605765803703335,-0.34942038110351703,25.888273760076526,-20.70366632590049,0.26155837520011976,1,0.23750019073486328,0.125,-0.7599997520446777,-1.052499771118164,0.40500068664551137,4,0.021393379418002345,-1.2784725776700665,18.540000915527344,1.483861440964779,18.84000015258789,1.0740807022831738,18.645000457763672,0.021393379418002345
9319,2010-01-25,18.450000762939453,18.604999542236328,18.239999771118164,18.399999618530273,850800.0,0.012068087011928519,1.0277838118499758,-0.1538493139429792,49.31774140056729,46.64136394640241,-0.08598328036840996,-0.007356660847719354,-0.6229983672964927,-1.4511847297066396,7.137951744380159,0.375,-0.09219284023030028,0.03275051116943217,-0.49059332771028963,0.556094350049154,-0.22892140827042695,0.2944224306092913,-0.5046564064062515,30.612350817825828,-18.887198799281094,0.2616719194398607,1,0.01749897003173828,-0.095001220703125,-0.9600009918212891,-1.272500991821289,0.17999839782714844,0,-0.007046128061759638,-1.2388120886378646,18.229999542236328,-1.2784725776700665,18.540000915527344,1.483861440964779,18.84000015258789,-0.007046128061759638
9320,2010-01-26,18.649999618530273,18.729999542236328,18.334999084472656,18.38999938964844,571600.0,0.010840045925231578,-1.1351327666286917,5.199885561701245,55.28300039874417,47.24409945527453,-0.2433826820295124,-0.22478745197711447,-0.7945101789584399,-1.6205243064332002,7.22779979587086,0.3950004577636719,-0.04379848118197316,0.23649940490722798,-0.27856881637255526,0.7515676261870112,-0.02103470573266364,0.4940335155471196,-0.6437759783207042,57.82312748636957,5.1995434701427286,0.2575341106398908,1,-0.18249988555908203,-0.2950000762939453,-1.125,-1.4724998474121094,-0.0049991607666015625,1,-0.016085750305457003,1.0277838118499758,18.450000762939453,-1.2388120886378646,18.229999542236328,-1.2784725776700665,18.540000915527344,-0.016085750305457003
9321,2010-01-27,18.489999771118164,18.584999084472656,18.20499992370605,18.57999992370605,682400.0,-0.00857908046567124,6.600099183642399,-0.34615412830575343,55.387527582675986,47.92230486483344,-0.04237681359089862,-0.08655204269903649,-0.5953671623154193,-1.4256941647474264,6.998519729877242,0.4449996948242223,-0.009193885136483004,0.08749952316284038,-0.41000438567269626,0.585003431998377,-0.16125243125492617,0.3362514775806069,-0.4265496042528092,37.74836612039834,-19.525356482465902,0.24875195441776815,1,-0.022500038146972656,-0.13500022888183594,-0.9650001525878906,-1.3125,0.3099994659423828,2,-0.012979976965335038,-1.1351327666286917,18.649999618530273,1.0277838118499758,18.450000762939453,-1.2388120886378646,18.229999542236328,-0.012979976965335038
9322,2010-01-28,18.200000762939453,18.575000762939453,18.149999618530273,18.48500061035156,692200.0,-0.01568410014973043,-1.2077859025424569,3.1666596024245335,54.66418521233515,48.72080160211634,0.2548237019431987,0.16961349308833462,-0.27362342722999955,-1.1029959488351935,6.707984391485875,0.4250011444091797,-0.009873787901156561,-0.17549953460693501,-0.6541364871384978,0.3031374179246278,-0.4148180108727182,0.06381894165884816,-0.08275766101765925,8.620888101102645,-53.07245862556428,0.23931847626578215,1,0.2674989700317383,0.154998779296875,-0.6750011444091797,-1.022500991821289,0.5499992370605469,3,0.0043956000193670075,6.600099183642399,18.489999771118164,-1.1351327666286917,18.649999618530273,1.0277838118499758,18.450000762939453,0.0043956000193670075
9323,2010-01-29,18.11000061035156,18.440000534057614,18.11000061035156,18.270000457763672,863800.0,-0.004945063121709392,-3.125002980234898,0.5614032739489694,52.28519463347474,50.93657520073428,0.34680542574918505,0.2192687884061506,-0.15646075255827796,-0.9812064891059791,6.247988724657041,0.3299999237060547,-0.0010498082140451004,-0.23274974822998473,-0.6882477867420249,0.22274829028205545,-0.4604987674860048,-0.005000728973964641,0.8499984741210973,0.0,-63.70340958443059,0.22774901925602006,1,0.4249992370605504,0.24499893188476918,-0.5850009918212855,-0.9325008392333949,0.6549987792968821,4,0.016565390775805433,-1.2077859025424569,18.200000762939453,6.600099183642399,18.489999771118164,-1.1351327666286917,18.649999618530273,0.016565390775805433
9324,2010-02-01,18.315000534057614,18.325000762939453,18.0,18.155000686645508,526600.0,0.01131970827151041,2.6111134658585176,-0.9999999999999556,51.84502741024712,51.32628609701343,0.18036917493810378,0.004248095991048473,-0.3329679377406869,-1.1572932695980924,6.513393203517359,0.3250007629394531,0.005501977179466877,-0.021249866485600677,-0.4743079751273136,0.43180824215611224,-0.24777892080645714,0.20527918783525578,0.6279985809326192,43.150785148798924,-20.467113236113434,0.22652905432085674,2,0.1649990081787145,0.03999900817871449,-0.46750068664550426,-1.1375007629394496,0.6299991607666051,0,0.01747200029992735,-3.125002980234898,18.11000061035156,-1.2077859025424569,18.200000762939453,6.600099183642399,18.489999771118164,0.01747200029992735
9325,2010-02-02,18.46999931335449,18.545000076293945,18.21500015258789,18.375,668600.0,0.008462941565775317,1.693867700523935,0.5937462747061398,54.73682238011958,51.590543820007504,-0.0023066508724625123,-0.1601427697107205,-0.4511213609356126,-1.2805075200937814,6.840769801356491,0.3299999237060547,0.020186839775274024,0.13449897766112784,-0.3175708193237199,0.5865687746459756,-0.09153592083129425,0.3605338761535499,0.43527983703613415,80.34188870195695,18.150875470654896,0.2260348984924233,2,0.01000022888183949,-0.11499977111816051,-0.6224994659423793,-1.2924995422363246,0.5450000762939524,1,0.00866268832486794,2.6111134658585176,18.315000534057614,-3.125002980234898,18.11000061035156,-1.2077859025424569,18.200000762939453,0.00866268832486794
9326,2010-02-03,18.350000381469727,18.46500015258789,18.2450008392334,18.43000030517578,422000.0,-0.0064969646099553024,1.9333316379080148,-0.8421105467103333,50.43936130201389,52.16127960255311,0.04568002475154387,-0.0439735980221343,-0.2884642522693497,-1.1270234333674516,6.803584360811168,0.2249984741210902,0.07289004769933172,0.015500068664550781,-0.43633681318799233,0.4673369505170939,-0.21041837226172078,0.24141850959082234,0.5190676029052703,60.869550795114534,2.812869639631927,0.22591844092627103,2,0.0149993896484375,0.0049991607666015625,-0.40000057220458984,-1.0700006484985352,0.7549991607666016,2,0.016076298101434627,1.693867700523935,18.46999931335449,2.6111134658585176,18.315000534057614,-3.125002980234898,18.11000061035156,0.016076298101434627
9327,2010-02-04,17.790000915527344,18.2549991607666,17.78499984741211,18.21500015258789,447000.0,-0.030517681433286703,-1.1609095612673523,5.312495529647379,42.058828314288874,51.77974318160741,0.5454654462819768,0.5094614185524193,0.3026016687433035,-0.5382914527018592,6.936219623641988,0.5650005340576172,0.048876992960916965,-0.5237494468688979,-1.0348559310012604,-0.012642962736535424,-0.7793026889350791,-0.26819620480271666,1.0443043494726538,0.6580350801462634,-50.72357700492567,0.25555324206618096,2,0.467498779296875,0.5649986267089844,0.2024993896484375,-0.4675006866455078,1.1799983978271449,3,0.05677337096996227,1.9333316379080148,18.350000381469727,1.693867700523935,18.46999931335449,2.6111134658585176,18.315000534057614,0.05677337096996227
9328,2010-02-05,17.905000686645508,17.969999313354492,17.559999465942386,17.764999389648438,935600.0,0.0064642925913394045,2.0370522121830517,-0.32941540781430917,45.77777526604017,51.3864136111044,0.42411686280788885,0.412043165220922,0.2116185430446933,-0.6305440092679255,6.700758765316042,0.4099998474121058,-0.0022917447668646673,-0.40649967193603587,-0.9246955314856464,0.1116961876135747,-0.6655976017108429,-0.1474017421612288,0.8663462532992163,35.025482936501554,-15.310759431088478,0.25909792977480595,2,0.23999881744384766,0.3549985885620117,0.11499929428100586,-0.5825004577636719,1.2049999237060511,4,0.04719348120353528,-1.1609095612673523,17.790000915527344,1.9333316379080148,18.350000381469727,1.693867700523935,18.46999931335449,0.04719348120353528
9329,2010-02-08,17.709999084472656,17.959999084472656,17.704999923706055,17.93000030517578,574800.0,-0.010890901686381627,-1.2173884198829052,-1.571422732660318,34.991941982272365,49.13185156482976,0.5622353680484444,0.6170209786609924,0.4278989279046961,-0.41617307169259377,6.087189083026093,0.25499916076660156,-0.020622095332615942,-0.5877511978149421,-1.1547234726883353,-0.020778922941548927,-0.8712373352516387,-0.3042650603782455,0.9644400575518794,15.228378231840198,-27.72478466465637,0.2834861374366974,2,0.3625001907348633,0.5500001907348633,0.35000085830688477,-0.34749889373779297,1.5450000762939453,0,0.059570884230071064,2.0370522121830517,17.905000686645508,-1.1609095612673523,17.790000915527344,1.9333316379080148,18.350000381469727,0.059570884230071064
9330,2010-02-09,17.799999237060547,17.985000610351562,17.495000839233402,17.579999923706055,803000.0,0.005081883525719588,-1.5128355610331325,-0.9999913302815925,32.72422765010715,46.61370712787767,0.37881979938242694,0.5210503995676135,0.35598757672697445,-0.4886386424218969,6.500562403720031,0.4899997711181605,-0.016367929132030667,-0.4770009994506843,-1.0855749396578638,0.13157294075649517,-0.781287969554274,-0.17271402934709457,0.785284730877418,31.44315605465614,-4.390644427518854,0.30428697010358946,2,0.2350015640258789,0.42750072479248047,0.26000070571899414,-0.4374990463256836,1.5,1,0.0643258711708099,-1.2173884198829052,17.709999084472656,2.0370522121830517,17.905000686645508,-1.1609095612673523,17.790000915527344,0.0643258711708099
9331,2010-02-10,17.690000534057614,17.799999237060547,17.459999084472653,17.799999237060547,551200.0,-0.006179702680768062,5.181893846127235,-0.49999566510323,34.92905942613106,44.420915373854996,0.4061116681739847,0.6228141286405169,0.4920352545049802,-0.36084845720321823,6.962185336790993,0.3400001525878942,-0.044659139837598616,-0.5614996910095265,-1.2240077427419571,0.1010083607229042,-0.8927537168757418,-0.23024566514331113,0.7862551210098943,28.93099717136613,-4.007152173942188,0.3312540258662148,2,0.31249904632568715,0.5199985504150426,0.4274997711181676,-0.32750034332275035,1.625,2,0.0749010070994558,-1.5128355610331325,17.799999237060547,-1.2173884198829052,17.709999084472656,2.0370522121830517,17.905000686645508,0.0749010070994558
9332,2010-02-11,17.844999313354492,17.844999313354492,17.459999084472653,17.690000534057614,588200.0,0.008761943166619268,3.9677840126009514,-1.409096426280093,42.77671813773732,43.36441798543973,0.2184305322926008,0.45324936819430306,0.36155510667339286,-0.5001672632292795,7.711876571890844,0.3850002288818395,-0.1089817507374633,-0.3825008392333977,-1.0681700791158093,0.30316840064901385,-0.7253354591746053,-0.039666219292190164,0.5093055532416315,73.33316379172558,37.87141398174184,0.3428346199412066,2,0.1575002670288086,0.36499977111816406,0.2787508964538574,-0.4824991226196289,1.4500007629394531,3,0.07060802899212781,5.181893846127235,17.690000534057614,-1.5128355610331325,17.799999237060547,-1.2173884198829052,17.709999084472656,0.07060802899212781
9333,2010-02-12,17.934999465942386,17.934999465942386,17.59000015258789,17.795000076293945,1023600.0,0.005043438276881362,3.9285831062668306,0.9032289820830894,39.842159951304296,42.03076604555719,0.11286484654271334,0.35008870508769974,0.28956543597917417,-0.5729267118115793,8.446400632763465,0.34499931335449574,-0.1654844682082519,-0.2727506637573214,-0.9686673460815491,0.4231660185669064,-0.620709004919437,0.07520767740479428,0.3119887067989211,90.4760001743864,52.15359166887873,0.34795834116211416,2,0.06750011444091442,0.2749996185302699,0.17750072479247692,-0.5724992752075231,1.4400005340576136,4,0.05770838462401473,3.9677840126009514,17.844999313354492,5.181893846127235,17.690000534057614,-1.5128355610331325,17.799999237060547,0.05770838462401473
9334,2010-02-16,18.38999938964844,18.395000457763672,17.94499969482422,18.059999465942386,1160800.0,0.025369385963466273,1.647047273910489,2.3571525885557985,45.34048966304141,40.986729076992944,-0.3692033798937686,-0.09397785307317719,-0.15014739671013544,-1.0081844484038776,8.122433428749352,0.4600009918212855,-0.19040792750607594,0.172249317169193,-0.5283256202547335,0.8728242545931195,-0.17803815154276847,0.5225367858811545,-0.9300003051757884,99.46512719038817,60.98178860956213,0.3502874687119625,2,-0.4274997711181676,-0.1800003051757848,-0.3337492942810094,-1.0274991989135778,0.8250007629394496,1,0.03915178056549573,3.9285831062668306,17.934999465942386,3.9677840126009514,17.844999313354492,5.181893846127235,17.690000534057614,0.03915178056549573
9335,2010-02-17,18.48500061035156,18.549999237060547,18.364999771118164,18.479999542236328,1262200.0,0.005165917556070987,1.740766904970471,0.015154755368020908,49.908272163943934,40.92771917276295,-0.5161294070607738,-0.21247411961131135,-0.23069906184966982,-1.0811737597817626,8.440193981003405,0.1849994659423828,-0.1989850752818434,0.2752505302429178,-0.40822739681834364,0.9587284573041792,-0.06648843328771292,0.6169894937735485,-1.0063014984130874,94.03682407248594,53.16949969386617,0.3417389635306298,2,-0.4800014495849574,-0.2750015258789027,-0.46875047683715465,-1.1225004196166957,0.5649986267089879,2,0.041655316472310355,1.647047273910489,18.38999938964844,3.9285831062668306,17.934999465942386,3.9677840126009514,17.844999313354492,0.041655316472310355
9336,2010-02-18,18.674999237060547,18.809999465942386,18.424999237060547,18.520000457763672,964200.0,0.010278529642167689,-1.2318774878372607,30.993135011463664,59.04760313139869,42.815360819108484,-0.7321748050843908,-0.437920419003742,-0.40374241381861253,-1.2485506980798569,8.481947441099633,0.3850002288818395,-0.2171315714151838,0.47349920272827006,-0.18132985874026986,1.12832826419681,0.1460846719940001,0.80091373346254,-1.1534481201171936,89.9999858714954,43.192582128388146,0.3274145307342698,2,-0.5399999618530273,-0.4650001525878906,-0.6587491035461426,-1.3124990463256836,0.3350009918212926,3,0.03346720350915389,1.740766904970471,18.48500061035156,1.647047273910489,18.38999938964844,3.9285831062668306,17.934999465942386,0.03346720350915389
9337,2010-02-19,18.700000762939453,18.915000915527344,18.604999542236328,18.65999984741211,1269200.0,0.0013387698474058851,-3.1333095976806877,0.25807245520771804,61.523451469852,44.56488039730979,-0.6867355882580419,-0.4746564401428195,-0.415178304144348,-1.249996645276994,8.375471209621502,0.3100013732910156,-0.2588285702308717,0.490500736236573,-0.18531383753447273,1.1663153100076187,0.1525934493510519,0.828408023122094,-1.1011427450561584,83.77358273281875,29.762905532133765,0.3379072868855228,2,-0.5125007629394531,-0.4900016784667969,-0.6837506294250488,-1.3375005722045898,0.6849994659423864,4,0.03288768695330724,-1.2318774878372607,18.674999237060547,1.740766904970471,18.48500061035156,1.647047273910489,18.38999938964844,0.03288768695330724
9338,2010-02-22,18.6200008392334,18.780000686645508,18.559999465942386,18.725000381469727,525600.0,-0.004278070611879459,1.0465215308457645,-2.6249284760633227,56.26284622133106,46.92831420164965,-0.5527773842349752,-0.38360830064155493,-0.32290743014916856,-1.1501799594107887,9.007323274832203,0.22000122070312145,-0.2806730328162814,0.39100074768066406,-0.30936471968837864,1.0913662150497068,0.040818013996140934,0.7411834813651872,-0.9158513895385809,69.5876592732421,13.616555970311381,0.3501827336845219,2,-0.43250083923339844,-0.4100017547607422,-0.6150007247924805,-1.2575006484985352,0.9699993133544922,0,0.03625130003422372,-3.1333095976806877,18.700000762939453,-1.2318774878372607,18.674999237060547,1.740766904970471,18.48500061035156,0.03625130003422372
9339,2010-02-23,18.31999969482422,18.645000457763672,18.290000915527344,18.600000381469727,539200.0,-0.01611176857613561,-1.0882433789416404,2.6666848319709353,47.09303056267533,48.524847858601674,-0.17561590812268335,-0.09891742507103629,-0.009516247819924217,-0.8340609299096293,9.383808959724279,0.3549995422363281,-0.2314700286783946,0.0974996566772468,-0.5966147900670862,0.7916141034215798,-0.2495575666949179,0.4445568800494115,-0.5189821278627988,4.7998046875,-46.102069432286086,0.3470572233721661,2,-0.13249969482421875,-0.1100006103515625,-0.3462495803833008,-0.9574995040893555,1.1499996185302699,1,0.05758735386190206,1.0465215308457645,18.6200008392334,-3.1333095976806877,18.700000762939453,-1.2318774878372607,18.674999237060547,0.05758735386190206
9340,2010-02-24,18.350000381469727,18.405000686645508,18.200000762939453,18.405000686645508,621200.0,0.0016375920930820076,6.454501317797198,0.1964291796377409,50.0,50.19939681125378,-0.13342544666299005,-0.16078943307723392,-0.035496012182690606,-0.8439332100840566,9.379454953316339,0.2049999237060547,-0.20218854718479307,0.14250030517577983,-0.5251784828351553,0.810179093186715,-0.19133908882968598,0.47633969918124563,-0.4598641466230333,20.978963149498757,-27.478066489059618,0.3338393940054669,2,-0.16250038146972656,-0.1400012969970703,-0.41750049591064453,-0.8199996948242188,1.3999996185302734,2,0.04713895112458211,-1.0882433789416404,18.31999969482422,1.0465215308457645,18.6200008392334,-3.1333095976806877,18.700000762939453,0.04713895112458211
9341,2010-02-25,18.25,18.270000457763672,17.959999084472656,18.1299991607666,594600.0,-0.005449611955905431,2.8749746683037896,-2.1818213344430575,61.330012233323835,52.26087393298562,0.060753482849442264,-0.08399774028880813,0.06261050524015133,-0.7199502568042959,9.960653334894626,0.3900012969970703,-0.11558510270422673,0.0544999122619636,-0.6003035938600831,0.7093034183840103,-0.27290184079906155,0.38190166532298875,0.6650009155273438,30.366529790531583,-23.139686898128122,0.3274017530610237,2,0.0025005340576171875,-0.04000091552734375,0.011250019073486328,-0.7199993133544922,1.6749992370605469,3,0.043835574633454666,6.454501317797198,18.350000381469727,-1.0882433789416404,18.31999969482422,1.0465215308457645,18.6200008392334,0.043835574633454666
9342,2010-02-26,18.280000686645508,18.34000015258789,18.1299991607666,18.315000534057614,838200.0,0.0016438732408496914,3.9412530293510457,-0.29166335532064114,59.64008543337429,54.46064343099339,0.11057497854899268,-0.11351785264720604,0.03376577304136674,-0.7250714483342335,10.642918063397259,0.21000099182128906,-0.021765341865609855,0.08050060272216797,-0.5753951441269329,0.7363963495712689,-0.2474472707023807,0.40844847614671664,0.6159001922607423,39.02450938204351,-16.12460394352138,0.32794787342455,2,0.14999961853027344,-0.07000160217285156,0.03374958038330078,-0.7075004577636719,1.7549991607666016,4,0.03993432794396079,2.8749746683037896,18.25,6.454501317797198,18.350000381469727,-1.0882433789416404,18.31999969482422,0.03993432794396079
9343,2010-03-01,18.40999984741211,18.424999237060547,18.280000686645508,18.309999465942386,698200.0,0.007111551197127364,1.23076133045762,-2.8571662125342483,68.61703099033942,57.04692580069317,0.061508697746095464,-0.23177254899999156,-0.0909639671675393,-0.8348509241462985,11.162258207844209,0.14499855041503906,0.07927467961373935,0.19549980163574077,-0.4654797527160035,0.856479355987485,-0.1349899755401296,0.5259895788116111,0.4671829956054694,65.69341033251843,5.267616552104165,0.3304897771758713,3,0.027500152587890625,-0.22249984741210938,-0.05500030517578125,-0.7775001525878906,1.4699993133544922,0,0.05296036879689514,3.9412530293510457,18.280000686645508,2.8749746683037896,18.25,6.454501317797198,18.350000381469727,0.05296036879689514
9344,2010-03-02,18.63500022888184,18.63500022888184,18.3799991607666,18.415000915527344,581400.0,0.012221639507583149,1.318198763687394,2.1999847412692586,70.71961425200269,59.35929714381081,-0.13978323530540493,-0.4548927434860026,-0.3089389197208945,-1.0414710667978575,11.465561124634025,0.2550010681152379,0.15317789076614474,0.40450019836426065,-0.2817322970159779,1.0907326937444992,0.061383950674141374,0.7476164460543799,0.22383893896484253,100.0,34.42477100071537,0.3431162476901187,3,-0.1975002288818395,-0.4475002288818395,-0.22375059127807972,-1.0025005340576207,1.1049995422363246,1,0.05124764754367561,1.23076133045762,18.40999984741211,3.9412530293510457,18.280000686645508,2.8749746683037896,18.25,0.05124764754367561
9345,2010-03-03,18.6299991607666,18.71500015258789,18.51499938964844,18.63999938964844,396200.0,-0.0002683696299335958,1.4999821188026305,-0.0454557276991389,74.60724671257606,61.08814643060829,-0.1252192619862207,-0.46092199867520733,-0.291667623955707,-1.0100285194540355,12.076251663250025,0.20000076293944957,0.23549499547878838,0.3914991378784194,-0.31004893680420054,1.0930472125610393,0.04072510053710943,0.7422731752197294,0.2108632054126005,88.74160641474542,17.765626731766503,0.3507740373413105,3,-0.19249916076660156,-0.44249916076660156,-0.2187495231628418,-0.9574995040893555,1.1950016021728516,2,0.045088577049260614,1.318198763687394,18.63500022888184,1.23076133045762,18.40999984741211,3.9412530293510457,18.280000686645508,0.045088577049260614
9346,2010-03-04,18.645000457763672,18.729999542236328,18.5,18.71500015258789,486600.0,0.0008052226340762303,3.600061036087587,6.999809269499707,72.59882348250463,62.31874332090303,-0.16195465200235404,-0.4771533606980256,-0.2942937779972219,-1.0008672299954497,12.703773641590073,0.22999954223632812,0.2732336311372734,0.39175043106079244,-0.3317302057908158,1.1152310679124007,0.030010112634990094,0.7534907494865948,0.17824464278140084,85.83349492804531,14.529617542987765,0.3617403184258035,3,-0.27500057220458984,-0.4575004577636719,-0.2337508201599121,-0.902501106262207,1.2049999237060547,3,0.059265192550650436,1.4999821188026305,18.6299991607666,1.318198763687394,18.63500022888184,1.23076133045762,18.40999984741211,0.059265192550650436
9347,2010-03-05,18.799999237060547,18.809999465942386,18.645000457763672,18.770000457763672,398000.0,0.008313155027697139,5.600061036086791,-0.4285558583106267,73.56941431557532,64.24169533137461,-0.33668271281774764,-0.5824694510058244,-0.43937445561856237,-1.1309559817736528,12.619677026977815,0.1649990081787145,0.29395741556061594,0.4962492942810073,-0.23206458124073137,1.224563169802746,0.13209235652013618,0.8604062320418784,-0.8400001525878906,98.11316001612187,28.02678319104527,0.36415693776086944,3,-0.41499996185302734,-0.6124992370605469,-0.3887495994567871,-1.057499885559082,1.0150012969970668,4,0.05984042796035238,3.600061036087587,18.645000457763672,1.4999821188026305,18.6299991607666,1.318198763687394,18.63500022888184,0.05984042796035238
9348,2010-03-08,18.75,18.809999465942386,18.68000030517578,18.729999542236328,425600.0,-0.002659533994128216,-1.166671964904532,0.6667090539165819,62.587397663704564,65.96329167593342,-0.29759962263117146,-0.4910979768330108,-0.384508135930961,-1.0568030917102078,12.018038579584985,0.12999916076660512,0.2696330814433452,0.4040000915527351,-0.3249547743364154,1.1329549574418856,0.039522658608159844,0.7684775244973103,-0.7730009078979485,86.0466457302028,18.863668016456174,0.36447743294457596,3,-0.36500072479248047,-0.5625,-0.33875036239624023,-1.0075006484985352,1.0849990844726562,0,0.06853332519531241,5.600061036086791,18.799999237060547,3.600061036087587,18.645000457763672,1.4999821188026305,18.6299991607666,0.06853332519531241
9349,2010-03-09,18.76499938964844,18.774999618530273,18.59000015258789,18.670000076293945,446000.0,0.0007999674479168828,2.217388419882905,4.749856952126823,60.37030757710636,67.11554807338969,-0.2713756029817489,-0.44586668276310704,-0.39646128212214293,-1.0497114916531878,11.27561549034879,0.1849994659423828,0.23484828627181997,0.36624946594238494,-0.32038142675738257,1.0528803586421525,0.022934019592501187,0.7095649122922687,-0.7713402900695812,85.4838213488056,20.801366040611754,0.3433154463498829,3,-0.3800001144409215,-0.577499389648441,-0.3199996948242223,-1.0225000381469762,1.2849998474121058,1,0.05941912109697389,-1.166671964904532,18.75,5.600061036086791,18.799999237060547,3.600061036087587,18.645000457763672,0.05941912109697389
9350,2010-03-10,18.94499969482422,18.95499992370605,18.63500022888184,18.7549991607666,906400.0,0.009592342714120905,2.0476017474864343,2.0000200774990717,60.07461411889289,66.97605939400847,-0.400182910433152,-0.5646374437978778,-0.5812546559507403,-1.2072280096370562,10.217320326282291,0.31999969482421164,0.22689439477807838,0.48899974822997905,-0.1780881168294357,1.1560876132893938,0.15545581570027167,0.8225436807596864,-0.9350137879180878,97.8021471299646,34.821757000113976,0.33354393252970815,3,-0.4025001525878906,-0.7375001907348668,-0.5275001525878906,-1.202500343322754,0.9650001525878906,2,0.041963583483780154,2.217388419882905,18.76499938964844,-1.166671964904532,18.75,5.600061036086791,18.799999237060547,0.041963583483780154
9351,2010-03-11,19.01499938964844,19.13500022888184,18.8799991607666,18.8799991607666,1733000.0,0.0036948902587392585,-2.7777871967674552,0.7105255232645873,61.37177403806433,67.16846923897403,-0.39141734129704986,-0.5589389834782494,-0.6548492289216732,-1.2590584506420655,9.196091837336384,0.2550010681152379,0.27341491188048295,0.49274950027466247,-0.11452633622504038,1.1000253367743653,0.18911158202481104,0.7963874185245139,-0.9672129220703134,77.98150047071272,16.902978159903682,0.3036379182498506,3,-0.3074989318847692,-0.717499732971195,-0.5974998474121129,-1.2725000381469762,0.8199996948242152,3,0.042598022576428196,2.0476017474864343,18.94499969482422,2.217388419882905,18.76499938964844,-1.166671964904532,18.75,0.042598022576428196
9352,2010-03-12,19.104999542236328,19.114999771118164,18.924999237060547,19.01499938964844,1027600.0,0.0047331136196029355,2.454535996670828,0.6666666666666228,67.38343658520904,67.03140319395953,-0.39346120240626803,-0.5794097374103728,-0.7484397283888669,-1.327946123530218,8.283020580856316,0.1900005340576172,0.315039986544722,0.519749641418457,-0.05209364019247076,1.0915929230293848,0.2338280006129949,0.8056712822239191,-0.9919802489799778,94.49528762463324,33.06823895689395,0.28592164080546323,3,-0.3474998474121094,-0.807499885559082,-0.744999885559082,-1.3625001907348633,1.0300006866455114,4,0.038995072341477366,-2.7777871967674552,19.01499938964844,2.0476017474864343,18.94499969482422,2.217388419882905,18.76499938964844,0.038995072341477366
9353,2010-03-15,18.96999931335449,19.100000381469727,18.86000061035156,19.020000457763672,380200.0,-0.0070662251827532385,1.285701310614833,-0.5555673292926482,76.42271758092616,67.6650813416177,-0.1907284358622796,-0.38250547363125165,-0.6194785217454744,-1.1766354117507376,7.560469356986335,0.24499893188476918,0.33687930234450647,0.33299942016601136,-0.17481690740908107,0.8408157477411038,0.07909125637846515,0.5869075839535576,-0.7956611639606095,69.72460689375085,1.087723849159758,0.2539081637875456,3,-0.15249919891357067,-0.6724996566772425,-0.6637496948242152,-1.2274999618530238,1.2399997711181676,0,0.04454408283021194,2.454535996670828,19.104999542236328,-2.7777871967674552,19.01499938964844,2.0476017474864343,18.94499969482422,0.04454408283021194
9354,2010-03-16,19.11000061035156,19.1200008392334,18.905000686645508,19.049999237060547,364400.0,0.00738014243883045,4.374880793438871,-1.1999999999998436,78.35817390153221,68.08185102927949,-0.28638119130124196,-0.49097280904787155,-0.7537004003210335,-1.299426360237618,8.274634868636104,0.21500015258789062,0.36991789683685994,0.4370006561279247,-0.09842206893063832,0.9724233811864877,0.16928929359864497,0.7047120186572045,-0.8780227361884023,95.00007629394389,19.494777830079272,0.2677113625292811,3,-0.292500495910641,-0.8125009536743129,-0.9075012207031214,-1.367501258850094,1.1849994659423864,1,0.03793817116512166,1.285701310614833,18.96999931335449,2.454535996670828,19.104999542236328,-2.7777871967674552,19.01499938964844,0.03793817116512166
9355,2010-03-17,19.2549991607666,19.34499931335449,19.100000381469727,19.174999237060547,438000.0,0.0075875743476689905,-1.1304474022473465,1.3333015449171113,86.28155215461466,69.6021542150695,-0.3725809754749321,-0.6064186386360717,-0.8924050237609293,-1.4284320708637672,9.10841764343718,0.24499893188476207,0.38133145361333476,0.5434992790222175,-0.0432764844166833,1.1302750424611183,0.2501113973027671,0.8368871607416679,-0.9688399453203225,81.4432178827201,0.2187433419249345,0.29338788171945035,3,-0.28749942779541016,-0.8524999618530309,-1.088749885559082,-1.5124998092651367,1.255001068115238,2,0.04128798291063096,4.374880793438871,19.11000061035156,1.285701310614833,18.96999931335449,2.454535996670828,19.104999542236328,0.04128798291063096
9356,2010-03-18,19.299999237060547,19.36000061035156,19.19499969482422,19.225000381469727,701600.0,0.0023370593744629353,-1.4444538634340167,0.9374865889421358,86.42852958366619,71.03094480041294,-0.35190517282616085,-0.634737838094189,-0.9267511475739809,-1.4584523174736361,9.355401916116138,0.1650009155273402,0.3717982343746975,0.5572493553161628,-0.0852655190235474,1.199764229655873,0.2359919181463077,0.8785067924860179,-0.9291328137816102,87.99972534179759,1.3778681586911574,0.3212574371698557,3,-0.3249988555908203,-0.889999389648441,-1.1687488555908203,-1.557499885559082,1.1800003051757812,3,0.03160625049042576,-1.1304474022473465,19.2549991607666,4.374880793438871,19.11000061035156,1.285701310614833,18.96999931335449,0.03160625049042576
9357,2010-03-19,19.315000534057614,19.600000381469727,19.174999237060547,19.315000534057614,1227400.0,0.0007772693051852908,-2.0356943365894966,0.0,85.21398641257113,73.54501021695366,-0.31980160115870504,-0.6337976603327427,-0.9253852277915371,-1.4561587588531033,9.582003649569943,0.4250011444091797,0.35877007646470815,0.5415006637573221,-0.14944111363480417,1.2324424411494483,0.19602977506125896,0.8869715524533852,-0.8452206920714147,61.48649519425291,-26.63499633377384,0.3454708886960638,3,-0.22000026702880504,-0.7850008010864222,-1.2087512016296351,-1.5725011825561488,0.774999618530277,4,0.026922005489885548,-1.4444538634340167,19.299999237060547,-1.1304474022473465,19.2549991607666,4.374880793438871,19.11000061035156,0.026922005489885548
9358,2010-03-22,19.295000076293945,19.36000061035156,19.084999084472656,19.21500015258789,441600.0,-0.0010354883360423894,1.6190497815642548,100.0,80.55549668687013,75.78780900692742,-0.2395546157521551,-0.5909325275014154,-0.8806918609356984,-1.4173671205465403,9.823525883911447,0.2750015258789027,0.3553991246029895,0.4877502441406243,-0.2367491296710078,1.2122496179522564,0.12550055723480824,0.8499999310464403,-0.6895937695697221,56.115044733519944,-29.24381090860168,0.36224968690581644,3,-0.17749977111816406,-0.6999998092651367,-1.1887507438659668,-1.5525007247924805,1.1000003814697266,0,0.04353460219053984,-2.0356943365894966,19.315000534057614,-1.4444538634340167,19.299999237060547,-1.1304474022473465,19.2549991607666,0.04353460219053984
9359,2010-03-23,19.375,19.395000457763672,19.200000762939453,19.36000061035156,355600.0,0.004146147882338802,6.090858648911083,0.18749254941234206,82.25109940830943,78.25186292797369,-0.2502419313400601,-0.6196096602904504,-0.9356884774719738,-1.481193160549715,10.902150318926658,0.19499969482421875,0.3406198659914139,0.5150001525878913,-0.21374038345907564,1.2437406886348583,0.15062988456440962,0.879370420611373,-0.6502424043063151,56.3107155687403,-27.437972058597516,0.36437026802348316,3,-0.14499950408935547,-0.6024999618530273,-1.2687506675720215,-1.6325006484985352,1.2000007629394531,1,0.043096726940524244,1.6190497815642548,19.295000076293945,-2.0356943365894966,19.315000534057614,-1.4444538634340167,19.299999237060547,0.043096726940524244
9360,2010-03-24,19.21500015258789,19.3700008392334,19.19499969482422,19.354999542236328,412800.0,-0.008258056640624956,1.058812969819365,-9.333672431330445,71.92307805168625,79.42423004059836,-0.05354571311544376,-0.412639771839018,-0.7594437281615711,-1.3035502292046175,12.25529697199606,0.18000030517578125,0.3594910261296498,0.3117503166198716,-0.3917840215062718,1.015284654746015,-0.0400168524431983,0.6635174856829416,-0.3852134226010797,25.242862274961205,-55.83618971224799,0.3517671690630714,3,0.015000343322753906,-0.4350004196166992,-1.1287508010864258,-1.4725008010864258,1.475000381469723,2,0.056206084576096105,6.090858648911083,19.375,1.6190497815642548,19.295000076293945,-2.0356943365894966,19.315000534057614,0.056206084576096105
9361,2010-03-25,19.049999237060547,19.325000762939453,19.03499984741211,19.26000022888184,786600.0,-0.008587088952227817,-1.4166766007836031,1.500013623978227,59.5419747298411,78.55295650111302,0.1306849575324911,-0.19460965849927092,-0.57929675196403,-1.1242413273051248,12.806859017780198,0.29000091552734375,0.3814271098557711,0.10674943923950053,-0.5280091610332818,0.7415080395122828,-0.21062986089689062,0.4241287393758917,-0.12778686889578594,2.6547567204437197,-73.11897685986524,0.31737930013639193,3,0.18000125885009766,-0.26999950408935547,-0.942500114440918,-1.307499885559082,1.8850002288818395,3,0.07664047508101501,1.058812969819365,19.21500015258789,6.090858648911083,19.375,1.6190497815642548,19.295000076293945,0.07664047508101501
9362,2010-03-26,19.01000022888184,19.13999938964844,18.905000686645508,19.07999992370605,533400.0,-0.0020996855527894986,1.4736884373681862,0.33333030581008033,60.000000000000156,76.72821010323236,0.17409960171674754,-0.10236511493362954,-0.5283339362616637,-1.0569286104523634,13.400442966992976,0.23499870300293324,0.3918413899519706,0.03025045394897674,-0.5225936856808957,0.5830945935788492,-0.2461716158659577,0.3066725237639112,0.5900001525878871,21.4284880167854,-50.85452434667692,0.2764220698149361,3,0.2425003051757777,-0.23000049591064808,-0.8375010490417516,-1.2675008773803746,1.4899997711181605,4,0.07732768520018873,-1.4166766007836031,19.049999237060547,1.058812969819365,19.21500015258789,6.090858648911083,19.375,0.07732768520018873
9363,2010-03-29,19.38500022888184,19.38999938964844,19.05500030517578,19.09000015258789,637400.0,0.019726459520513995,1.1967268474800699,-4.2143051771121955,68.67470433254941,75.65226904001204,-0.15180577539766205,-0.4222228955713341,-0.8879477085643579,-1.3984047112119207,14.529074010867621,0.37999916076660156,0.40505484109387524,0.35650043487549254,-0.15522640760724116,0.8682272773582262,0.10063701363412747,0.6123638561168576,0.2011001586914034,97.95913600959197,26.21630474415754,0.2558634212413661,3,-0.1324996948242223,-0.6050004959106481,-1.1862506866455114,-1.6425008773803746,0.9300003051757741,0,0.036368321660149805,1.4736884373681862,19.01000022888184,-1.4166766007836031,19.049999237060547,1.058812969819365,19.21500015258789,0.036368321660149805
9364,2010-03-30,19.59000015258789,19.604999542236328,19.375,19.375,540400.0,0.010575182939674077,-1.139529107006618,0.7288138880806817,69.13946386001778,73.74759256283463,-0.3146457749468716,-0.5818394337874402,-1.070348767587177,-1.5663524362853494,15.711123374178465,0.22999954223632812,0.40784149217343213,0.513750362396241,-0.021077739545731333,1.0485784643382132,0.24633631142525658,0.7811644133672253,-0.6849994659423828,97.85722654706663,28.195796830038205,0.2674140509709856,3,-0.33500003814697266,-0.8075008392333984,-1.3912506103515625,-1.8475008010864258,-0.36499977111816406,1,0.0410924093366809,1.1967268474800699,19.38500022888184,1.4736884373681862,19.01000022888184,-1.4166766007836031,19.049999237060547,0.0410924093366809
9365,2010-03-31,19.46999931335449,19.65999984741211,19.440000534057614,19.479999542236328,433000.0,-0.006125617064763,-5.285893348592068,-0.04651265946312044,63.11237070448656,71.15690824292577,-0.17985342611576272,-0.4170643421237692,-0.9433457959127942,-1.4116169297970629,16.79371333799151,0.21999931335449574,0.409735095971552,0.35174951553344513,-0.16721996301112796,0.8707189940780182,0.09226477626116036,0.6112342548057299,-0.5509986495971653,74.83433837665456,5.96817921200288,0.2594847392722863,3,-0.18749904632568004,-0.6599998474121058,-1.2712497711181605,-1.7274999618530238,-1.0999984741210902,2,0.05675405693656299,-1.139529107006618,19.59000015258789,1.1967268474800699,19.38500022888184,1.4736884373681862,19.01000022888184,0.05675405693656299
9366,2010-04-01,19.75,19.75,19.520000457763672,19.59499931335449,433600.0,0.014381134900886217,1.9677228819294899,-15.49971390424814,66.75323208383205,69.10571331751032,-0.4350598457216819,-0.6430037898601668,-1.219232733648738,-1.6579358924367753,18.056593020835827,0.28000068664551137,0.40334848125826994,0.5765002250671394,0.03488345453842712,1.1181169955958516,0.30569183980278325,0.8473086103314955,-0.8013593688964846,100.0,32.955726313227245,0.2708083852643562,4,-0.4224996566772461,-0.8950004577636719,-1.5512504577636719,-2.007500648498535,-0.5049991607666016,3,0.047594963749752583,-5.285893348592068,19.46999931335449,-1.139529107006618,19.59000015258789,1.1967268474800699,19.38500022888184,0.047594963749752583
9367,2010-04-05,19.924999237060547,19.924999237060547,19.739999771118164,19.780000686645508,388600.0,0.008860720863825167,1.551742281737941,0.9354703747000339,74.30022703734238,68.41068335645167,-0.5748866322103119,-0.7688170903906055,-1.378328547050387,-1.7950995806513603,19.306087722472,0.1849994659423828,0.37659737070790555,0.6952494621276841,0.08734122998670912,1.3031576942686591,0.3912953460571984,0.9992035781981699,-0.9282770438232433,100.0,31.919397815088686,0.3039541160704868,4,-0.5099992752075195,-0.8975000381469727,-1.6937494277954102,-1.7150001525878906,-0.48499870300293324,0,0.05069010125748141,1.9677228819294899,19.75,-5.285893348592068,19.46999931335449,-1.139529107006618,19.59000015258789,0.05069010125748141
9368,2010-04-06,20.03499984741211,20.059999465942386,19.80500030517578,19.84000015258789,596200.0,0.005520733478722617,1.0816348773841649,1.344838926086213,73.90177210797866,67.48298032308159,-0.6357335652727159,-0.8196358828888819,-1.4608258230826223,-1.8722285607803002,20.72211286070127,0.2549991607666051,0.34907156192752353,0.7410000801086412,0.07750366499359629,1.404496495223686,0.40925187255111695,1.0727482876661654,-0.9640154906689453,96.35041780713159,30.36648862210791,0.3317482075575227,4,-0.5524997711181641,-0.8649997711181641,-1.7150001525878906,-1.8250007629394531,-0.2350006103515625,1,0.023209391371567856,1.551742281737941,19.924999237060547,1.9677228819294899,19.75,-5.285893348592068,19.46999931335449,0.023209391371567856
9369,2010-04-07,19.8799991607666,19.895000457763672,19.239999771118164,19.71999931335449,993200.0,-0.007736495524132914,5.894655477031802,0.820513322117472,66.06680905562393,66.83228376796356,-0.44875706355919576,-0.6079912402286851,-1.2866482464595919,-1.692029222369733,21.7542703337085,0.7950000762939453,0.3246366028230234,0.5302494049072273,-0.13346791859972384,1.1939667284141784,0.19839074315375171,0.8621080666607028,-0.7101132931035146,78.04873510174046,13.44113775505663,0.3318586617534754,4,-0.39749908447265625,-0.6599998474121094,-1.5674991607666016,-1.6700000762939453,-0.05499839782714844,2,0.02188135772910349,1.0816348773841649,20.03499984741211,1.551742281737941,19.924999237060547,1.9677228819294899,19.75,0.02188135772910349
9370,2010-04-08,19.739999771118164,19.815000534057614,19.600000381469727,19.75,519400.0,-0.007042223116625057,2.071402296971536,-0.06250149011753908,60.78431189220881,66.97032123044886,-0.25306760116551885,-0.42728580754711487,-1.1351509333703902,-1.5278684743131237,22.31581311329942,0.279998779296875,0.31450199841121673,0.3505000114440904,-0.3063416281539162,1.007341651042097,0.022079191645087093,0.6789208312430937,-0.5,60.975632449129336,-0.6452163471036769,0.32842081979900367,4,-0.25749969482421875,-0.46000003814697266,-1.427499771118164,-1.5300006866455078,-0.39999961853027344,3,-0.02608912845084932,5.894655477031802,19.8799991607666,1.0816348773841649,20.03499984741211,1.551742281737941,19.924999237060547,-0.02608912845084932
9371,2010-04-09,19.825000762939453,19.834999084472656,19.545000076293945,19.709999084472656,403600.0,0.004306028004400275,3.296335019356297,-11.499904634751097,62.085299060157446,67.20202112602189,-0.2420251333010519,-0.4727291782508338,-1.2022711580690242,-1.582060712250378,22.359012487823563,0.28999900817871094,0.29617891034824595,0.3950009346008301,-0.2644964734194133,1.0544983426210734,0.0652522305907084,0.7247496386109518,-0.5850009918212891,71.34161091934207,9.3029146786847,0.32974870401012174,4,-0.2675008773803711,-0.5450010299682617,-1.5125007629394531,-1.6150016784667969,-0.18000030517578125,4,-0.0733921749161296,2.071402296971536,19.739999771118164,5.894655477031802,19.8799991607666,1.0816348773841649,20.03499984741211,-0.0733921749161296
9372,2010-04-12,19.850000381469727,19.93000030517578,19.78499984741211,19.815000534057614,303000.0,0.001261014757538259,-2.052601991647928,0.30434205725282554,63.12056417794692,66.58489444217717,-0.15124513905754,-0.4627804602272185,-1.199381883897157,-1.5781884949974696,22.496049435967535,0.14500045776367188,0.3032114325837689,0.3827505111694336,-0.2835786179159854,1.0490796402548526,0.04958594662672411,0.7159150757121431,-0.5280006408691413,74.39034602108286,11.123066688129015,0.333164564542709,4,-0.20000076293945312,-0.5250005722045898,-1.5712504386901855,-1.6400012969970703,-0.7950000762939453,0,-0.03047856577378727,3.296335019356297,19.825000762939453,2.071402296971536,19.739999771118164,5.894655477031802,19.8799991607666,-0.03047856577378727
9373,2010-04-13,19.815000534057614,19.86000061035156,19.655000686645508,19.86000061035156,332400.0,-0.0017632164604282075,8.111092273131703,-1.285722070844556,60.628023997559964,65.63917890190407,-0.054574327709079995,-0.38075066123284174,-1.1334234186970669,-1.5163029375619317,22.73225976609113,0.20499992370605113,0.34610051266867004,0.30550060272216584,-0.33472057104811626,0.9457217764924479,-0.014609984162973433,0.6256111896073051,-0.4192008209228497,83.33337940452017,18.393581824921938,0.3201105868851407,4,-0.1650009155273402,-0.4900007247924769,-1.5287508964538539,-1.6050014495849574,-1.185001373291012,1,-0.01892505626509866,-2.052601991647928,19.850000381469727,3.296335019356297,19.825000762939453,2.071402296971536,19.739999771118164,-0.01892505626509866
9374,2010-04-14,19.834999084472656,19.86000061035156,19.649999618530273,19.850000381469727,611000.0,0.0010092631782001593,10.999455070570594,0.3333615903022083,66.0621459546426,65.96693170747697,-0.04041510862771247,-0.36222047346349484,-1.128201438152736,-1.5098249140293092,22.91655304256553,0.2100009918212855,0.3983599126458621,0.28924922943115305,-0.3376921882527526,0.9161906471150587,-0.024221479410797997,0.6027199382731041,-0.37277939605712973,75.3243729285463,5.141632576675221,0.313470708841952,4,-0.1849994659423828,-0.5099992752075195,-1.5487494468688965,-1.625,-2.214998245239258,2,-0.0017645499887876115,8.111092273131703,19.815000534057614,-2.052601991647928,19.850000381469727,3.296335019356297,19.825000762939453,-0.0017645499887876115
9375,2010-04-15,20.049999237060547,20.06999969482422,19.7450008392334,19.780000686645508,720600.0,0.010839433451559799,1.0967704225092136,-17.998347107438015,75.25253109075312,66.91129826380154,-0.183820902507005,-0.5424174417714909,-1.3199595849273216,-1.6938755374216363,22.696736437766567,0.3249988555908203,0.4108333998626108,0.4644993782043443,-0.1852202435460626,1.1142189999547512,0.13963956732914085,0.7893591890795477,-0.5280015708923358,96.19038622929617,16.74431550184788,0.32485981087520255,4,-0.39499950408935547,-0.6974992752075195,-1.763749599456787,-1.8400001525878906,-2.259998321533203,3,-0.011221869460483869,10.999455070570594,19.834999084472656,8.111092273131703,19.815000534057614,-2.052601991647928,19.850000381469727,-0.011221869460483869
9376,2010-04-16,19.90999984741211,20.09499931335449,19.795000076293945,20.0,1121400.0,-0.006982513465120799,1.1428610354223723,-0.3333356880973742,71.6346070082225,66.61511826056599,-0.020940910361460396,-0.3735260438819594,-1.1539972786954458,-1.520233090994033,22.449483309523348,0.2999992370605433,0.40565356550717624,0.2939999580383308,-0.35655909515098116,0.9445590112276427,-0.03127956855632519,0.6192794846329868,-0.3222419378051775,58.42705779484676,-27.186413548102664,0.3252795265946564,4,-0.24250030517578125,-0.4324998855590856,-1.5350003242492676,-1.7000007629394531,-2.0799999237060547,4,-0.028628814625445975,1.0967704225092136,20.049999237060547,10.999455070570594,19.834999084472656,8.111092273131703,19.815000534057614,-0.028628814625445975
9377,2010-04-19,19.834999084472656,19.899999618530273,19.670000076293945,19.815000534057614,685200.0,-0.0037669896290432048,2.0666683620919852,-0.22220573899041798,62.64041241576309,65.36385607254203,0.04464573728359511,-0.27149029617996945,-1.0353165968948446,-1.414637760082183,21.419737765068124,0.23999977111816406,0.4217776054254898,0.19299926757812358,-0.44840851780170254,0.8344070529579497,-0.12770462511178948,0.5137031602680366,-0.17622737834106772,41.572942205154035,-40.72412664128012,0.3207038926899122,4,-0.16749954223632812,-0.35749912261963246,-1.3324990272521973,-1.5374994277954102,-2.2249984741210938,0,-0.009578958178915187,1.1428610354223723,19.90999984741211,1.0967704225092136,20.049999237060547,10.999455070570594,19.834999084472656,-0.009578958178915187
9378,2010-04-20,20.13500022888184,20.13500022888184,19.86000061035156,19.93000030517578,680800.0,0.015124837824874504,1.6829241061044247,10.250739151166693,64.5333205837803,65.19346846455942,-0.26784541205737256,-0.5326429642123536,-1.290958551177301,-1.6864600550088866,20.956757307758355,0.30000114440918324,0.4146129056026524,0.451000404357913,-0.20458761171191142,1.1065884204277374,0.12320639632300256,0.7787944123928234,-0.4650001525878942,100.0,18.858590033229248,0.32779400803491165,4,-0.29500007629394887,-0.6374998092651403,-1.607500553131107,-1.8375005722045934,-2.590000152587894,1,-0.05363793947997553,2.0666683620919852,19.834999084472656,1.1428610354223723,19.90999984741211,1.0967704225092136,20.049999237060547,-0.05363793947997553
9379,2010-04-21,20.209999084472656,20.2450008392334,20.065000534057614,20.100000381469727,515800.0,0.003724800334655054,-1.0000211929511849,0.5365792387349994,70.21857382429668,66.24171979034695,-0.3253221290613624,-0.571162118337913,-1.31352568671538,-1.733036864155789,20.478701568594605,0.1800003051757848,0.3771084154989026,0.48424930572509695,-0.1944278097724883,1.1629264212226822,0.14491074797630432,0.8235878634738896,-0.5399990081787109,93.91274637935953,11.478919924115928,0.3393385577487929,4,-0.3149986267089844,-0.6349983215332031,-1.6524991989135742,-1.9124994277954102,-2.0349998474121094,2,-0.07817911901440755,1.6829241061044247,20.13500022888184,2.0666683620919852,19.834999084472656,1.1428610354223723,19.90999984741211,-0.07817911901440755
9380,2010-04-22,20.295000076293945,20.325000762939453,20.01000022888184,20.125,506400.0,0.004205887960014643,1.7391178153531996,1.5454734615317924,66.66666666666659,66.75076063551464,-0.3613130872234933,-0.6019668232218365,-1.3469276288643144,-1.791148230557308,20.068441585134057,0.31500053405761363,0.33394434477800417,0.5152503013610854,-0.16418029733319273,1.1946809000553635,0.17553500201394456,0.8549656007082262,-0.5214998626708969,95.41974729841093,14.579700018061786,0.33971529934713945,4,-0.30749988555908203,-0.6799993515014648,-1.7375001907348633,-1.9975004196166992,-2.0750007629394567,3,-0.13180582542520625,-1.0000211929511849,20.209999084472656,1.6829241061044247,20.13500022888184,2.0666683620919852,19.834999084472656,-0.13180582542520625
9381,2010-04-23,20.51000022888184,20.530000686645508,20.274999618530273,20.350000381469727,381400.0,0.01059374977973171,1.5500009536706785,0.9411751506243968,67.46270424273756,67.23322064271359,-0.5240355821283913,-0.7399149539041154,-1.5032204210872315,-1.9733445937309213,20.52705630472807,0.2550010681152344,0.3259625442489096,0.6572504043579137,-0.0055781343602880895,1.3200789430761155,0.3258361349988128,0.9886646737170146,-0.6261999053955094,97.67436702684522,18.462399894231524,0.331414269359101,4,-0.42000007629394887,-0.7924995422363317,-1.8250007629394567,-2.107501029968269,-2.72500038146973,4,-0.13261820004878588,1.7391178153531996,20.295000076293945,-1.0000211929511849,20.209999084472656,1.6829241061044247,20.13500022888184,-0.13261820004878588
9382,2010-04-26,20.479999542236328,20.61000061035156,20.434999465942386,20.459999084472656,506000.0,-0.0014627345836527583,-4.000054495913111,0.12500298023507816,63.94982301731548,67.60230942268643,-0.44172349869574035,-0.6262469736397129,-1.4186474044993922,-1.9122975804432478,21.615454363153326,0.17500114440917258,0.3415815123369299,0.553749752044677,-0.03777697362535193,1.145276477714706,0.25798638920966255,0.8495131148796915,-0.46999931335448863,82.66652425130255,5.390198013934622,0.29576336283501425,4,-0.34999942779541016,-0.722498893737793,-1.7874994277954102,-2.0699996948242223,-2.215000152587887,0,-0.12939451551574133,1.5500009536706785,20.51000022888184,1.7391178153531996,20.295000076293945,-1.0000211929511849,20.209999084472656,-0.12939451551574133
9383,2010-04-27,20.09000015258789,20.61000061035156,20.065000534057614,20.399999618530273,656800.0,-0.019042939373320467,-2.027789110059651,-15.499618539004388,55.737732256185026,66.45515234508004,-0.009625335828687298,-0.19048915241912567,-0.980383766483282,-1.4971962903183496,21.52144574749476,0.5450000762939453,0.33951148242897844,0.12850036621093608,-0.40875488392816806,0.6657556163500402,-0.140127258858616,0.39712799128048815,0.5200004577636683,13.333312140583786,-61.20792568965905,0.26862762506955234,4,0.05000019073486328,-0.33249950408935547,-1.2775001525878906,-1.5600004196166992,-1.5900001525878906,1,-0.12344447602788433,-4.000054495913111,20.479999542236328,1.5500009536706785,20.51000022888184,1.7391178153531996,20.295000076293945,-0.12344447602788433
9384,2010-04-28,20.395000457763672,20.45499992370605,20.13500022888184,20.21500015258789,437400.0,0.01518169750419296,1.1333367241839738,-0.5806471460477822,66.41605040369794,65.47332115762946,-0.2534931886112659,-0.455439250754317,-1.2472488404901938,-1.7792177559932334,20.87044960999512,0.3649997711181605,0.34197155835863313,0.393250656127929,-0.14742432118340076,0.9339256334392587,0.12291316747226588,0.6635881447835921,0.21500015258788707,64.1666640175732,-11.591084268056107,0.27033748865566415,4,-0.25500011444091797,-0.6374998092651367,-1.538750171661377,-1.8650007247924805,-2.7749996185302734,2,-0.13974014795301615,-2.027789110059651,20.09000015258789,-4.000054495913111,20.479999542236328,1.5500009536706785,20.51000022888184,-0.13974014795301615
9385,2010-04-29,20.575000762939453,20.71999931335449,20.399999618530273,20.46999931335449,519400.0,0.00882570733688115,-1.612233458672928,0.5833403975755718,67.94258242209519,65.06309620361532,-0.3924619242829053,-0.5780478415549624,-1.3892986712263422,-1.936076938495379,20.282465703609002,0.32499885559081676,0.3615825794148435,0.5180008888244636,-0.019707987671964133,1.0557097653208913,0.2491464505762515,0.7868553270726757,-0.5100002288818395,77.8627754740722,1.4825346822621412,0.26885443824821303,4,-0.3800010681152344,-0.7625007629394531,-1.5737504959106445,-2.0450010299682617,-3.0550003051757812,3,-0.1166464853892929,1.1333367241839738,20.395000457763672,-2.027789110059651,20.09000015258789,-4.000054495913111,20.479999542236328,-0.1166464853892929
9386,2010-04-30,20.690000534057614,21.125,20.575000762939453,20.65999984741211,795600.0,0.005589296080382278,-4.500023841994335,0.2857168807105703,69.26605584855986,65.7992788072594,-0.43044934949402247,-0.6524666546306328,-1.4703543646818495,-2.027031935633108,19.739470046685188,0.5499992370605469,0.37530079818803586,0.5860006332397418,-0.0008073839496525181,1.1728086504291362,0.29259662464504643,0.8794046418344372,-0.6119000244140622,58.96229385779429,-16.939740008351293,0.29340400859469634,4,-0.19750022888183238,-0.6750001907348597,-1.6850004196166957,-2.1600008010864222,-3.0450000762939418,4,-0.11938139956242533,-1.612233458672928,20.575000762939453,1.1333367241839738,20.395000457763672,-2.027789110059651,20.09000015258789,-0.11938139956242533
9387,2010-05-03,20.934999465942386,20.940000534057614,20.700000762939453,20.815000534057614,958800.0,0.0118414173784811,2.6922738343262718,3.999872846335506,73.43094598131916,66.78790385143039,-0.5621166308587782,-0.8621206075141323,-1.6786684537793946,-2.2483132229964546,18.770470075521356,0.25,0.3584417520920411,0.7804995536804249,0.09330137504429814,1.4676977323165517,0.43690046436235974,1.12409864299849,-0.8150229766845776,82.07541228441141,6.81954669603104,0.3435990893180642,5,-0.3674993515014684,-0.9199991226196325,-1.9299993515014684,-2.404999732971195,-3.545000076293949,0,-0.15046571286781163,-4.500023841994335,20.690000534057614,-1.612233458672928,20.575000762939453,1.1333367241839738,20.395000457763672,-0.15046571286781163
9388,2010-05-04,20.5,20.65999984741211,20.334999084472656,20.649999618530273,925600.0,-0.02077857544969397,2.8235366715659325,-1.2500079473566352,61.85384747196429,65.85848981228233,-0.07811133458742958,-0.4116013270256147,-1.2087034836322061,-1.7922041772780801,17.018037654775036,0.6000003814697301,0.3502832105720337,0.32225008010864187,-0.37924083403237674,1.0237409942496605,-0.028495376961867436,0.6729955371791512,-0.33982257031250285,36.86867227311675,-36.79315021069363,0.35074545707051,5,0.06750011444091797,-0.4099998474121094,-1.4837498664855957,-1.9700002670288086,-2.5599994659423864,1,-0.10902442001714918,2.6922738343262718,20.934999465942386,-4.500023841994335,20.690000534057614,-1.612233458672928,20.575000762939453,-0.10902442001714918
9389,2010-05-05,20.315000534057614,20.524999618530273,20.184999465942386,20.364999771118164,741800.0,-0.009024364192311563,-1.1935396542177104,0.33332909477006045,54.77479880046646,64.53717116048233,0.13784478974098135,-0.20273608309388536,-0.980495897267442,-1.5848010170738398,17.21591598150305,0.3400001525878871,0.3747637180713639,0.11550054550170685,-0.5739914176204692,0.8049925086238829,-0.22924543605937941,0.4602465270627931,0.8099994659423864,13.829893005918162,-54.62834104380423,0.3447459815610879,5,0.27999973297119496,-0.1325006484985316,-1.2987504005432093,-1.7850008010864222,-2.3250007629394496,2,-0.08934287405086738,2.8235366715659325,20.5,2.6922738343262718,20.934999465942386,-4.500023841994335,20.690000534057614,-0.08934287405086738
9390,2010-05-06,19.225000381469727,20.239999771118164,17.8700008392334,20.239999771118164,2005600.0,-0.05365494087782707,3.669951442445016,20.300297550925542,40.80537723767818,61.57524593769794,1.1846862706382169,0.8924602655869549,0.1399701768110191,-0.4834578592391452,18.14335018442418,2.444999694824215,0.3457863928854614,-0.9487496376037612,-1.7412664626042016,-0.15623281260332078,-1.3450080501039814,-0.552491225103541,1.8811996078491227,41.62826087848223,-26.938115015371643,0.39625841250021937,5,0.27250003814697266,0.27250003814697266,-0.20625066757202148,-0.6925010681152344,-1.1149997711181676,3,-0.08348502004625857,-1.1935396542177104,20.315000534057614,2.8235366715659325,20.5,2.6922738343262718,20.934999465942386,-0.08348502004625857
9391,2010-05-07,18.3700008392334,19.21500015258789,18.155000686645508,19.100000381469727,2529200.0,-0.04447331730929016,1.208334326745027,0.7192118041461838,33.740305014951886,58.21863282632422,1.9044800583844648,1.7211079382810972,1.0193524168679815,0.3756329978285109,19.309769822529024,1.0699996948242188,0.2741369362511037,-1.7309991836547844,-2.855784794224487,-0.606213573085082,-2.2933919889396357,-1.1686063783699332,2.6067511840820323,16.286646570127083,-53.393546483278946,0.5623928052848506,5,1.1274995803833008,1.1274995803833008,0.6762490272521973,0.18999862670898438,0.17999839782714844,4,-0.0462711128272979,3.669951442445016,19.225000381469727,-1.1935396542177104,20.315000534057614,2.8235366715659325,20.5,-0.0462711128272979
9392,2010-05-10,19.2450008392334,19.36000061035156,18.690000534057614,19.045000076293945,1127600.0,0.047632006533784965,2.1162772129664646,-0.27397381966399287,41.24016006716271,56.6077914719884,0.9341034585141621,0.8416086463120536,0.17843824977716594,-0.4887888457120937,20.160309451103846,0.9899997711181605,0.2236473205701479,-0.8257492065429695,-2.0099309352535784,0.35843252216763943,-1.4178400708982757,-0.23365834218766324,1.60748113671875,49.28317164161248,-15.877620121497927,0.5920908643553051,5,0.2524995803833008,0.2524995803833008,-0.15375089645385742,-0.6400012969970703,-0.610000610351559,0,-0.08313849372289561,1.208334326745027,18.3700008392334,3.669951442445016,19.225000381469727,-1.1935396542177104,20.315000534057614,-0.08313849372289561
9393,2010-05-11,19.440000534057614,19.825000762939453,19.049999237060547,19.049999237060547,1289800.0,0.010132485649295697,-2.9743535821355387,1.9499990463293038,42.59616615504472,53.96113766658249,0.7120887402998655,0.6504218905143055,0.01630217470068729,-0.6706917081511747,21.16648660978404,0.7750015258789062,0.15360607906261592,-0.6119995117187536,-1.8247620063822296,0.6007629829447225,-1.2183807590504898,-0.005618264387017291,1.2931821964257857,59.13372567500762,-2.2914030953909403,0.6063812473317373,5,0.057499885559085584,0.057499885559085584,-0.21875095367431285,-0.7475013732910121,-0.5450000762939418,1,-0.10545273086889617,2.1162772129664646,19.2450008392334,1.208334326745027,18.3700008392334,3.669951442445016,19.225000381469727,-0.10545273086889617
9394,2010-05-12,19.799999237060547,19.934999465942386,19.399999618530273,19.434999465942386,1086200.0,0.018518451291821725,-1.4597724332975412,0.9358937365813573,45.479441555840076,51.46523312588748,0.2892287223402903,0.30321250630530017,-0.31322566007019503,-1.0158462676695947,22.167567567364692,0.5349998474121129,0.09705728657534962,-0.25025081634521484,-1.464431923630201,0.9639302909397713,-0.8573413699877079,0.35683973729727825,0.8186562177728511,81.43456825494422,23.305328488262298,0.607090553642493,5,-0.30249881744384766,-0.30249881744384766,-0.47374916076660156,-1.0399999618530273,-0.8549995422363281,2,-0.0939393320541897,-2.9743535821355387,19.440000534057614,2.1162772129664646,19.2450008392334,1.208334326745027,18.3700008392334,-0.0939393320541897
9395,2010-05-13,19.825000762939453,20.059999465942386,19.6299991607666,19.790000915527344,643800.0,0.0012627033758723094,-1.4225140229094781,0.09589005304000302,43.51939703940398,48.60449325820348,0.16388599641144808,0.2745676068723526,-0.3066763304678517,-1.0231528253750213,22.527126146804697,0.4300003051757848,0.08153971335242716,-0.21399936676025533,-1.4323525115202251,1.0043537779997145,-0.8231759391402385,0.3951772056197278,0.6837085072699445,87.66410217387805,33.11036493045255,0.6091765723799847,5,-0.4200000762939453,-0.3275003433227539,-0.4737510681152344,-1.0650014877319336,-1.0400009155273438,3,-0.09255994558404312,-1.4597724332975412,19.799999237060547,-2.9743535821355387,19.440000534057614,2.1162772129664646,19.2450008392334,-0.09255994558404312
9396,2010-05-14,19.34000015258789,19.78499984741211,19.165000915527344,19.674999237060547,1157000.0,-0.024464090375129532,1.2342291566430683,-9.571444141689373,40.069688032080705,44.89768681939922,0.48863580827314124,0.7532977223320536,0.20440628556196216,-0.5232575340688825,23.061075997463842,0.6599998474121094,-0.0003181866039554393,-0.6704999923706048,-1.9276095209875699,0.5866095362463604,-1.2990547566790873,-0.0419452280621222,1.0631607803824679,47.44526462046518,-3.405648398806612,0.6285547643084818,5,-0.07499980926513672,0.1575002670288086,0.041249752044677734,-0.5800008773803711,-0.8899993896484375,4,-0.06359873487755607,-1.4225140229094781,19.825000762939453,-1.4597724332975412,19.799999237060547,-2.9743535821355387,19.440000534057614,-0.06359873487755607
9397,2010-05-17,19.645000457763672,19.684999465942386,19.25,19.3799991607666,1484200.0,0.015770439646815015,1.5217410534113651,-0.7910508096290054,46.065430673005835,43.143418286181614,-0.02077949650962907,0.4567512371277864,-0.0754269677028141,-0.8136737737273805,24.100876118268665,0.43499946594238637,-0.10240904783432825,-0.3559997558593757,-1.6215368931766108,0.9095373814578593,-0.9887683245179915,0.27676881279924004,0.6568340714572081,58.91099860064829,3.17744854086515,0.6327685686586167,5,-0.44750022888183594,-0.14750003814697266,-0.22625064849853516,-0.8850011825561523,-1.1900005340576207,0,-0.05573943472576415,1.2342291566430683,19.34000015258789,-1.4225140229094781,19.825000762939453,-1.4597724332975412,19.799999237060547,-0.05573943472576415
9398,2010-05-18,19.05500030517578,19.795000076293945,19.024999618530273,19.780000686645508,1366000.0,-0.030033094367005964,1.0397385792636868,-2.7358371060264726,38.72053482838677,41.359611178172756,0.382964604559497,1.013662978747341,0.5350151450263425,-0.21468756128720656,24.63884571030231,0.7700004577636719,-0.24416429592127642,-0.8919999122619622,-2.223889349675538,0.4398895251516137,-1.5579446309687484,-0.226055193555176,1.149560876445598,2.898617494535942,-49.62970940855412,0.665944718706788,5,0.0,0.44250011444091797,0.43249940872192383,-0.2950010299682617,-0.7049999237060547,1,-0.02204146258553774,1.5217410534113651,19.645000457763672,1.2342291566430683,19.34000015258789,-1.4225140229094781,19.825000762939453,-0.02204146258553774
9399,2010-05-19,18.6299991607666,19.030000686645508,18.170000076293945,19.030000686645508,1865600.0,-0.022303916956314063,3.299986648610502,0.5517259522926319,34.27646103380465,40.63417604440903,0.607720765464915,1.385247680380317,0.975457618942059,0.21588163711292196,25.256068416146693,0.8850002288818359,-0.448307771409727,-1.2380010604858391,-2.686533413220218,0.21053129224853961,-1.9622672368530267,-0.5137348841186515,1.481179607159259,24.33858375786146,-23.952996837981598,0.724266176367189,5,0.47750091552734375,0.8675012588500977,0.8575005531311035,0.13000011444091797,0.02500152587890625,2,0.014224439556344448,1.0397385792636868,19.05500030517578,1.5217410534113651,19.645000457763672,1.2342291566430683,19.34000015258789,0.014224439556344448
9400,2010-05-20,17.6200008392334,18.354999542236328,17.524999618530273,18.280000686645508,3615400.0,-0.05421354627112307,1.0493887046944466,1.649993324305251,28.31920512031661,40.03183161167178,1.5266511287792568,2.302623101933875,1.9836765323711667,1.2206816420765385,25.903596911781268,1.1049995422363281,-0.6353853120982969,-2.114249420166015,-3.860225828627847,-0.3682730117041828,-2.9872376243969327,-1.241261215935097,2.401530811544763,4.185074957945912,-40.990495673408326,0.8729882042309165,5,1.1724987030029297,1.7049989700317383,1.8674988746643066,1.139998435974121,1.3349990844726527,3,0.07519856938034453,3.299986648610502,18.6299991607666,1.0397385792636868,19.05500030517578,1.5217410534113651,19.645000457763672,0.07519856938034453
9401,2010-05-21,17.790000915527344,17.834999084472656,17.25,17.360000610351562,1957400.0,0.009648130998689552,1.250011004005458,-0.6515157645290871,27.55175640827011,38.51089787179482,1.4144728984319421,2.0220719738938087,1.8115791315332999,1.0466585449670092,26.17425019233121,0.5849990844726562,-0.7981488872359108,-1.8082493782043443,-3.7160426679317595,0.09954391152307096,-2.762146023068052,-0.8543527333406367,2.081738813315944,21.21810999368214,-18.493033838015982,0.953896644863707,5,0.8649988174438477,1.3974990844726562,1.7137489318847656,0.9749984741210938,0.6449985504150426,4,0.055930235001636186,1.0493887046944466,17.6200008392334,3.299986648610502,18.6299991607666,1.0397385792636868,19.05500030517578,0.055930235001636186
9402,2010-05-24,17.829999923706055,18.1200008392334,17.69499969482422,17.739999771118164,1160600.0,0.0022483983204182323,-3.7222269317170347,0.2093025318926208,29.80332375041948,37.089470937947574,1.2881059524249636,1.8691970239316973,1.7670029306736197,1.002349240326616,26.07003583402766,0.4250011444091797,-0.8309838930170415,-1.6357503890991225,-3.6507760573441033,0.37927527914585824,-2.643263223221613,-0.6282375549766321,1.832000626829771,22.789780208991445,-16.567060295943648,1.0075128341224908,5,0.8249998092651367,1.3575000762939453,1.742499828338623,0.947499275207516,0.4500007629394531,0,0.034772901956610314,1.250011004005458,17.790000915527344,1.0493887046944466,17.6200008392334,3.299986648610502,18.6299991607666,0.034772901956610314
9403,2010-05-25,17.610000610351562,17.674999237060547,16.934999465942386,17.434999465942386,1849600.0,-0.01233871644957163,3.852483005747067,1.94445386343403,29.64634677356625,35.3302381843616,1.3647376463055316,1.9962220261362376,1.9841263950342167,1.216316040336686,27.606898445152773,0.8950004577636683,-0.7574080311377536,-1.7317497253417962,-3.885481337254493,0.42198188657090085,-2.8086155312981447,-0.6548839193854477,1.8590398961413968,32.21960625792061,-9.938003512548818,1.0768658059563485,5,0.8874988555908239,1.419999122619629,1.9624991416931152,1.1674985885620082,0.4799995422363281,1,0.04798405928832161,-3.7222269317170347,17.829999923706055,1.250011004005458,17.790000915527344,1.0493887046944466,17.6200008392334,0.04798405928832161
9404,2010-05-26,17.545000076293945,17.905000686645508,17.540000915527347,17.635000228881836,1930600.0,-0.0036911148100363667,-6.300106813153724,-0.5142832230711486,35.05337522713404,34.38956909410938,1.2027050716527619,1.936020904347103,2.040923123670403,1.2799543255667807,29.06764382913233,0.3649997711181605,-0.7876581099277615,-1.6542502403259292,-3.890130374718506,0.5816298940666478,-2.7721903075222194,-0.5363101731296389,1.6706363261439563,42.9577871533359,0.7029298161353807,1.117940067196289,5,0.8199996948242188,1.484999656677246,2.1237502098083496,1.2524995803833008,0.5799999237060547,2,0.04588203486322362,3.852483005747067,17.610000610351562,-3.7222269317170347,17.829999923706055,1.250011004005458,17.790000915527344,0.04588203486322362
9405,2010-05-27,18.174999237060547,18.174999237060547,17.799999237060547,17.915000915527344,1208200.0,0.03590761801237208,1.8846340067784673,-2.8888653414148266,48.192755750065494,35.29213217388547,0.3509450538252885,1.177364736814031,1.4051972062490776,0.6516037999721398,29.763321359236638,0.6299991607666016,-0.8316353129436749,-0.9042510032653794,-3.0862062104969112,1.2777042039661524,-1.9952286068811453,0.18672660035038646,0.8125734717278021,100.0,52.21063823485319,1.090977603615765,5,0.1900005340576172,0.8550004959106445,1.5600013732910156,0.6775007247924805,0.345001220703125,3,0.026409984579597312,-6.300106813153724,17.545000076293945,3.852483005747067,17.610000610351562,-3.7222269317170347,17.829999923706055,0.026409984579597312
9406,2010-05-28,18.21999931335449,18.405000686645508,18.09000015258789,18.19499969482422,981600.0,0.002475932774851586,-1.6808704050906198,0.09615299969187419,38.77325482770343,34.48189041329632,0.1456857510738736,0.9885119869268486,1.3534244958930337,0.610366987816878,29.507943468046594,0.3150005340576172,-0.9284227693827596,-0.7357508659362821,-2.810824021043093,1.3393222891705285,-1.7732874434896893,0.301785711617125,0.5623160711492652,87.4148830160474,38.16978313075788,1.0375365775534056,5,0.14500045776367543,0.8100004196167028,1.5812511444091832,0.672500610351566,0.7049999237060582,4,0.040340320419926634,1.8846340067784673,18.174999237060547,-6.300106813153724,17.545000076293945,3.852483005747067,17.610000610351562,0.040340320419926634
9407,2010-06-01,17.78499984741211,18.239999771118164,17.770000457763672,18.09000015258789,1036400.0,-0.023874834376285792,-1.8059737183720876,-12.20019836728639,32.77834299181133,33.82164687589904,0.32307221942074804,1.2389426699571153,1.775973348301548,1.0492730167829265,29.344560177260036,0.4699993133544922,-1.0396128390682051,-1.0132503509521484,-2.927752598563057,0.9012518966587599,-1.9705014747576044,-0.055999227146692476,0.8125839452355095,57.82310718511896,9.422832221581317,0.9572511238054549,6,0.19750022888183594,1.244999885559082,2.11875057220459,1.2100000381469727,1.2000007629394496,1,0.03654763138077044,-1.6808704050906198,18.21999931335449,1.8846340067784673,18.174999237060547,-6.300106813153724,17.545000076293945,0.03654763138077044
9408,2010-06-02,18.26499938964844,18.26499938964844,17.795000076293945,17.889999389648438,921800.0,0.02698901019704958,1.506663004557263,-1.2295069665057525,34.41624278983379,33.837178182124504,-0.3137699933119009,0.614418858120807,1.289488897648937,0.5800824812154382,30.437443914443207,0.4799995422363317,-1.0867468206521949,-0.42150077819824006,-2.1716230125894285,1.3286214561929484,-1.2965618953938325,0.4535603389973524,0.16632597032865348,83.81487467723939,37.957660749131925,0.8750611171955935,6,-0.5949993133544957,0.7650003433227504,1.6787509918212855,0.7700004577636648,0.860000610351559,2,0.0008213138515389407,-1.8059737183720876,17.78499984741211,-1.6808704050906198,18.21999931335449,1.8846340067784673,18.174999237060547,0.0008213138515389407
9409,2010-06-03,18.5,18.549999237060547,18.20499992370605,18.20499992370605,842200.0,0.012866171267694959,-1.3389777907089193,0.7866668701171895,37.09833304732379,34.81263684068085,-0.6360362421796069,0.24925027404059819,1.0480213705133394,0.35680828201927284,31.865618803106045,0.34499931335449574,-1.2055277824176969,-0.09575014114379954,-1.6696801697263268,1.4781798874387277,-0.882715155435065,0.6912148731474659,-1.5650005340576136,93.58983137055439,50.830668635186655,0.7869650142912641,6,-0.7575006484985352,0.5299997329711914,1.4487504959106445,0.5349998474121058,0.6650009155273438,3,-0.022162153914168092,1.506663004557263,18.26499938964844,-1.8059737183720876,17.78499984741211,-1.6808704050906198,18.21999931335449,-0.022162153914168092
9410,2010-06-04,17.6200008392334,18.23500061035156,17.46500015258789,18.145000457763672,2042600.0,-0.047567522203600054,1.1843986981329744,-1.7796592635696291,34.4484603410948,35.578937277661375,0.27263321358689296,1.0570364953186129,1.9163526760047596,1.2398633136965316,31.56146847788807,1.0349998474121094,-1.2580196428979136,-0.8954993247985854,-2.497753946744595,0.7067552971474242,-1.6966266357715902,-0.09437201382558058,-0.6527013778686488,14.285789625421023,-26.728893384659237,0.801127310973005,6,0.1224985122680664,1.409998893737793,2.328749656677246,1.4799995422363281,1.7249984741210902,4,0.028660563945158923,-1.3389777907089193,18.5,1.506663004557263,18.26499938964844,-1.8059737183720876,17.78499984741211,0.028660563945158923
9411,2010-06-07,17.520000457763672,17.825000762939453,17.495000839233402,17.71500015258789,1192000.0,-0.005675390278476189,-1.6938886726353157,0.37142826002448676,30.04693692170585,35.606005407804304,0.3691236116525545,1.1490018347188737,2.0086019096256678,1.3426085900274103,31.240881491160614,0.32999992370605113,-1.2515593800018792,-0.9529996871948256,-2.6154657678041424,0.7094663934144911,-1.7842327274994858,-0.12176664689016548,-0.5210470008850052,5.069156828138074,-32.29040374926,0.8312330403046586,6,0.22249889373779297,1.5099992752075195,2.4837493896484375,1.8124990463256836,1.7549991607666016,0,0.057077624079448386,1.1843986981329744,17.6200008392334,-1.3389777907089193,18.5,1.506663004557263,18.26499938964844,0.057077624079448386
9412,2010-06-08,17.645000457763672,17.684999465942386,17.315000534057614,17.600000381469727,1057800.0,0.0071347030099311315,4.9200732433048815,-0.2307699831761806,35.49381916596218,36.25572456251497,0.24040262763218934,0.9465161893018816,1.878432945690136,1.2191123269150026,31.295052082249807,0.36999893188477273,-1.0959662089109514,-0.7479996681213379,-2.4080324723366466,0.9120331360939709,-1.5780160702289905,0.0820167339863147,-0.615026085281368,26.72066965768097,-14.3784178498769,0.8300164021076538,6,0.28749942779541016,1.2924995422363281,2.6087498664855957,1.8974990844726562,1.8299999237060547,1,0.07254172547973403,-1.6938886726353157,17.520000457763672,1.1843986981329744,17.6200008392334,-1.3389777907089193,18.5,0.07254172547973403
9413,2010-06-09,17.389999389648438,17.809999465942386,17.325000762939453,17.809999465942386,836400.0,-0.014451746188707815,1.309517213818262,-9.333319204848975,36.780376988330985,36.4476136470924,0.5150809355270418,1.0962679680670497,2.1131061219279985,1.4740697570371815,32.260683467444665,0.48499870300293324,-0.9482766655030517,-0.9005006790161119,-2.5413793085545286,0.7403779505223049,-1.720939993785322,-0.08006136424690169,-0.3296245198745673,6.07278820685901,-35.611911237784405,0.8204393147692086,6,0.5425004959106445,1.4075002670288086,2.9012508392333984,2.1525001525878906,1.5750007629394531,2,0.09171945236827095,4.9200732433048815,17.645000457763672,-1.6938886726353157,17.520000457763672,1.1843986981329744,17.6200008392334,0.09171945236827095
9414,2010-06-10,17.940000534057614,17.954999923706055,17.639999389648438,17.639999389648438,756000.0,0.03162743897142217,-1.0999955495368339,-0.7142883093173819,53.78250271222297,37.06869664288768,0.03017635951919928,0.4213800328379058,1.5421402585320507,0.9294581525123959,33.3966464856787,0.5650005340576172,-0.8141880908595347,-0.25749959945678924,-1.7414896079898412,1.2264904090762627,-0.9994946037233134,0.48449540480973496,-0.8498331769380094,67.93477697498679,20.618210646313514,0.7419950042665258,6,-0.0075006484985316035,0.7899990081787145,2.3887495994567907,1.6024990081787145,1.2699985504150426,3,0.06605347997023547,1.309517213818262,17.389999389648438,4.9200732433048815,17.645000457763672,-1.6938886726353157,17.520000457763672,0.06605347997023547
9415,2010-06-11,17.989999771118164,18.010000228881836,17.7450008392334,17.75,453400.0,0.002787025394209497,-1.1200112915900542,0.7999961853172957,52.433076869886776,38.58645464757472,-0.05456260716946559,0.23911813083813627,1.4751936284845293,0.8779288626834543,34.80619643448185,0.2649993896484375,-0.6530631812859404,-0.11575031280517578,-1.3878403303407154,1.1563397047303638,-0.7517953215729456,0.520294695962594,-0.870635776399741,97.12223502936497,44.58334113703237,0.6360450087677691,6,-0.05749988555908203,0.5974998474121094,2.3987503051757812,1.552499771118164,1.3449993133544922,4,0.06531412781314039,-1.0999955495368339,17.940000534057614,1.309517213818262,17.389999389648438,4.9200732433048815,17.645000457763672,0.06531412781314039
9416,2010-06-14,18.11000061035156,18.28499984741211,17.96500015258789,18.07999992370605,963200.0,0.006670419163987473,-1.461533947107869,0.12500298023508094,53.341296550794844,40.87122726523955,-0.21434871650893683,0.023446168098491427,1.3302637579259091,0.7539666471816879,35.45401513573276,0.31999969482421875,-0.5394431184770916,0.06575050354003409,-1.0663190220978827,1.1978200291779508,-0.5002842592789243,0.6317852663589925,-0.9620239107862929,81.95882876912974,24.597013150923488,0.5660347628189577,6,-0.17750072479247692,0.3874988555908274,1.3874998092651403,1.3874998092651403,0.7950000762939489,0,0.06819429383657849,-1.1200112915900542,17.989999771118164,-1.0999955495368339,17.940000534057614,1.309517213818262,17.389999389648438,0.06819429383657849
9417,2010-06-15,18.549999237060547,18.56999969482422,18.18000030517578,18.18000030517578,730800.0,0.02429589242848995,-1.1081108946006413,12.333015449170322,60.65758117044606,43.786931529752025,-0.5972249477578195,-0.5299649599892362,0.8642933281566982,0.31731513051417437,35.94588762030975,0.4599990844726598,-0.5507273198004299,0.5604991912841797,-0.3245747948801494,1.4455731774485088,0.11796219820201514,1.0030361843663442,-1.3739820867453751,98.39353615079864,36.28779784468129,0.44253699308216404,6,-0.6074991226196289,-0.05249977111816051,0.9475011825561523,0.9475011825561523,0.8950004577636719,1,0.03908358012334934,-1.461533947107869,18.11000061035156,-1.1200112915900542,17.989999771118164,-1.0999955495368339,17.940000534057614,0.03908358012334934
9418,2010-06-16,18.63500022888184,18.729999542236328,18.38500022888184,18.415000915527344,502000.0,0.004582263898505801,-1.4642747665207012,0.5945944552699776,62.30248394468953,46.58739274057043,-0.6975798354811253,-0.6830657679764265,0.7502265789120841,0.2411393439087952,36.06222919316633,0.34499931335448863,-0.5115850140119029,0.666500186920171,-0.12735788008153293,1.460358253921875,0.2695711534193208,1.0634292204210212,-1.4032237767863052,91.28446788480349,25.651353232399373,0.3969290335008511,6,-0.6125001907348668,-0.13750076293945312,0.8625001907348597,0.8625001907348597,1.0849990844726491,2,0.045076476644523744,-1.1081108946006413,18.549999237060547,-1.461533947107869,18.11000061035156,-1.1200112915900542,17.989999771118164,0.045076476644523744
9419,2010-06-17,18.895000457763672,18.90999984741211,18.584999084472656,18.655000686645508,581000.0,0.013952252518830921,1.4074259838792853,1.0909114553982293,58.867007107924906,49.300564603551564,-1.0009136229432265,-0.9720313815617914,0.4685794449351235,-0.011946988093754385,35.11064003536089,0.3250007629394531,-0.38970967415018265,0.913250350952147,0.06586289256346234,1.7606378093408317,0.48955662175780645,1.3369440801464876,-1.5733306202596893,98.71249764650987,35.880510154099156,0.42369372919434234,6,-0.7825002670288086,-0.3975009918212855,0.6024999618530273,0.6024999618530273,1.1749992370605469,3,0.0037046675378860083,-1.4642747665207012,18.63500022888184,-1.1081108946006413,18.549999237060547,-1.461533947107869,18.11000061035156,0.0037046675378860083
9420,2010-06-18,18.94499969482422,18.98500061035156,18.7450008392334,18.88999938964844,899600.0,0.0026461622571700705,2.555495902797535,0.22916815678419233,58.91759269642761,52.508415245187315,-0.9422878441946274,-0.9672676885096649,0.4015812752698622,-0.057864805375547945,33.488987822644255,0.2399997711181605,-0.30381345076577304,0.896999645233155,-0.034328470937918354,1.8283277614042284,0.4313355871476183,1.3626637033186917,-1.4962634565275863,96.07834337495873,34.85410100078394,0.4656640580855365,6,-0.7949991226196325,-0.4475002288818324,0.5525007247924805,0.5525007247924805,1.5400009155273402,4,0.013987827601857239,1.4074259838792853,18.895000457763672,-1.4642747665207012,18.63500022888184,-1.1081108946006413,18.549999237060547,0.013987827601857239
9421,2010-06-21,18.78499984741211,19.20499992370605,18.71500015258789,19.15999984741211,697400.0,-0.008445492213748684,1.107525205706474,-6.8181439866837525,63.192608950344535,55.58605855456313,-0.652605778373978,-0.7682937960124043,0.5396322414375732,0.10788224724696249,31.423905495726135,0.4899997711181605,-0.2500685202968711,0.6872498512268059,-0.2911614593276468,1.6656611617812587,0.19804419594957778,1.176455506504034,-1.1826371719099846,59.02436755087061,-2.5214490165244854,0.489205655277227,6,-0.5199995040893555,-0.4200000762939453,0.6662507057189941,0.7125005722045898,1.460000991821289,0,0.02927863942124631,2.555495902797535,18.94499969482422,1.4074259838792853,18.895000457763672,-1.4642747665207012,18.63500022888184,0.02927863942124631
9422,2010-06-22,18.450000762939453,18.8799991607666,18.440000534057614,18.815000534057614,866200.0,-0.017833329102677986,-1.2857057928868085,0.9733327229817613,52.53774142739774,57.33687682557055,-0.21390306738146947,-0.4052411476817852,0.8475312519219393,0.4513693376517942,30.007001873611937,0.4399986267089879,-0.10890486487956252,0.3212507247924812,-0.6607227703244725,1.3032242199094348,-0.16973602276599564,0.812237472350958,-0.6553216176528558,7.926897347388427,-48.70345355191337,0.4909867475584762,6,-0.02750110626220703,-0.08500099182128906,0.9312496185302734,1.047499656677246,1.5199985504150355,1,0.02466124145750781,1.107525205706474,18.78499984741211,2.555495902797535,18.94499969482422,1.4074259838792853,18.895000457763672,0.02466124145750781
9423,2010-06-23,18.45499992370605,18.63999938964844,18.25,18.434999465942386,1556200.0,0.0002709572119172776,-1.0000000000000182,-0.05479580905597354,49.34114071210304,56.84339215889056,-0.058049354141310516,-0.362262615361189,0.8160596853517248,0.4564104704274108,28.01524593372826,0.38999938964844105,0.07593682609088148,0.28399991989135387,-0.676474586336937,1.2444744261196448,-0.19623733322279335,0.7642371730055011,-0.49108228500912077,21.465962312385493,-29.229782875572212,0.4802372531141457,6,0.020000457763675428,-0.09000015258788707,0.8925004005432164,1.042500495910648,1.3649997711181676,2,0.05364398673589155,-1.2857057928868085,18.450000762939453,1.107525205706474,18.78499984741211,2.555495902797535,18.94499969482422,0.05364398673589155
9424,2010-06-24,18.350000381469727,18.63999938964844,18.315000534057614,18.364999771118164,1069400.0,-0.005689490255778806,-6.6471142626330435,-0.7499523173758148,63.8257521024189,58.10924496250524,0.12429584106108038,-0.2043388164493578,0.8921762025782556,0.5676684057633388,26.37190732882397,0.3249988555908274,0.21585229081642865,0.13875036239624094,-0.777729461101405,1.0552301858938868,-0.319489549352582,0.5969902741450639,-0.2371528685717017,10.471244969492446,-42.978228929518544,0.4582399117488236,6,0.2349996566772461,-0.2800006866455078,0.9262499809265137,1.1475000381469727,1.7899990081787145,3,0.0746593407849856,-1.0000000000000182,18.45499992370605,-1.2857057928868085,18.450000762939453,1.107525205706474,18.78499984741211,0.0746593407849856
9425,2010-06-25,18.655000686645508,18.68000030517578,18.21999931335449,18.424999237060547,1547200.0,0.016621269691295293,2.28571331257964,-15.334053916581892,69.94728475950981,59.95435476347357,-0.08543878914847625,-0.49701713672699555,0.5543103392237647,0.26828870346457734,25.21241521103279,0.4600009918212926,0.3837350399091548,0.419750595092772,-0.5176335573414832,1.3571347475270272,-0.04894148112435559,0.8884426713098996,0.5499992370605433,44.162548603473475,-14.770274729111037,0.4686920762171285,6,0.037499427795410156,-0.5850009918212891,0.6474995613098145,0.8424997329711914,1.4099998474121058,4,0.07585092233160107,-6.6471142626330435,18.350000381469727,-1.0000000000000182,18.45499992370605,-1.2857057928868085,18.450000762939453,0.07585092233160107
9426,2010-06-28,18.95499992370605,19.024999618530273,18.524999618530273,18.670000076293945,781000.0,0.016081438006877224,1.3529454003644164,1.2391219617371536,71.68874329032957,61.18003944346063,-0.28269842529846656,-0.7790720784461946,0.22876723399326337,-0.02237234752820072,24.173497896676533,0.5,0.43153633619723664,0.6829998016357379,-0.3079666509967147,1.6739662542681906,0.18751657531951338,1.1784830279519625,0.2302999877929679,91.30438903263065,27.128027294884618,0.4954832263162259,6,-0.24250030517578125,-0.8850002288818324,0.10374975204468129,0.3699998855590856,1.0200004577636754,0,0.08071752533915943,2.28571331257964,18.655000686645508,-6.6471142626330435,18.350000381469727,-1.0000000000000182,18.45499992370605,0.08071752533915943
9427,2010-06-29,18.434999465942386,18.71999931335449,18.28499984741211,18.71999931335449,957200.0,-0.02743341914305819,2.0526294655406008,-0.9999999999999876,65.90564279431118,61.58039042675192,0.24504266986480516,-0.2191124768684567,0.7190725822870228,0.5129789168755856,22.917748606649745,0.6700000762939418,0.4765652363908117,0.1304993629455602,-0.8355390439443191,1.0965377698354395,-0.35251984049937946,0.6135185663904998,0.730994433593743,26.708083364135987,-42.96660473353998,0.4830192034449404,6,0.2775001525878835,-0.3649997711181676,0.48625040054320934,0.7525005340576136,1.4950008392333949,1,0.09818288178607681,1.3529454003644164,18.95499992370605,2.28571331257964,18.655000686645508,-6.6471142626330435,18.350000381469727,0.09818288178607681
9428,2010-06-30,18.280000686645508,18.84000015258789,18.26000022888184,18.44499969482422,769600.0,-0.008407853744895943,-4.658537946947937,0.5789441983108388,55.88236458793955,61.24876348008688,0.3848613724404011,-0.0663331492980177,0.832291490703728,0.6807468184448666,21.557894305333907,0.5799999237060511,0.5086374947669938,-0.025249481201171875,-0.9911820417909851,0.9406830793886414,-0.5082157614960785,0.45771679909373475,0.8670733211669877,7.453583918569684,-59.86181003405604,0.4829662802949059,6,0.4324989318847621,-0.21000099182128906,0.6412491798400879,0.9074993133544922,1.7999992370605433,2,0.09245068726630912,2.0526294655406008,18.434999465942386,1.3529454003644164,18.95499992370605,2.28571331257964,18.655000686645508,0.09245068726630912
9429,2010-07-01,18.09000015258789,18.25,17.690000534057614,18.25,1138200.0,-0.0103939019103223,6.000000000000044,0.9697018738367993,51.650173014954774,60.44127240436768,0.5013906729915121,0.09631440058051055,0.9750251134551178,0.8856548851726487,20.98596451149569,0.5900001525878942,0.4630795313369944,-0.19475002288818288,-1.160682592000029,0.7711825462236632,-0.6777163074441042,0.2882162616677384,1.0385323613354451,29.96253878992595,-32.195232199102755,0.48296628455592266,7,0.35750007629394176,0.17000007629394176,0.6737494468688965,0.9399995803833008,2.2449989318847656,3,0.09563292026776682,-4.658537946947937,18.280000686645508,2.0526294655406008,18.434999465942386,1.3529454003644164,18.95499992370605,0.09563292026776682
9430,2010-07-02,18.125,18.270000457763672,18.045000076293945,18.145000457763672,612800.0,0.001934762140237023,-1.5,0.12500298023508094,50.25465892413735,59.003722401455775,0.3775444199034794,0.1065505558813129,0.889450259435705,0.8644803912305576,19.65167594918759,0.22500038146972656,0.39954457068189697,-0.1850001335144036,-1.1029783971314089,0.7329781301026017,-0.6439892653229045,0.2739889982940973,0.9459912347287052,32.584252004503526,-25.950633381595416,0.45898913180850254,7,0.2325000762939453,0.13500022888183238,0.5724997520446777,0.9049997329711914,2.3199996948242188,4,0.1111723801185347,6.000000000000044,18.09000015258789,-4.658537946947937,18.280000686645508,2.0526294655406008,18.434999465942386,0.1111723801185347
9431,2010-07-06,18.520000457763672,18.655000686645508,18.334999084472656,18.38500022888184,1383200.0,0.02179312870420258,-1.7233887134868395,-6.749856952126468,49.48277925907997,58.66428216053157,-0.06593285163267382,-0.22102312718444495,0.44049082986226296,0.4874989186981935,17.972800540812948,0.5300006866455078,0.3447468437532706,0.16000032424926758,-0.682645894547175,1.00264654304571,-0.26132278514895546,0.5813234336474906,0.49575114893819006,72.17393035023917,17.909207667379242,0.4213231093982214,7,-0.16250038146972656,-0.2600002288818395,0.17749929428100586,0.5099992752075195,1.3799991607666016,1,0.08342332819145648,-1.5,18.125,6.000000000000044,18.09000015258789,-4.658537946947937,18.280000686645508,0.08342332819145648
9432,2010-07-07,18.924999237060547,18.94499969482422,18.26000022888184,18.4950008392334,876800.0,0.021868184086739406,1.914895602946234,3.185167917037623,54.50309648413549,59.23783280186851,-0.4430598200179965,-0.5535938532828553,-0.013906157384568019,0.10058221651283006,15.851327149675997,0.6849994659423793,0.29134718653868674,0.5009991645812981,-0.306704493253811,1.3087028224164072,0.09714733566374534,0.9048509934988509,0.03772232673554399,98.40633696109767,46.80747899849035,0.4038518289175543,7,-0.5674991607666016,-0.6649990081787145,-0.22749948501586914,0.10500049591064453,0.7849998474121094,2,0.055482229153963614,-1.7233887134868395,18.520000457763672,-1.5,18.125,6.000000000000044,18.09000015258789,0.055482229153963614
9433,2010-07-08,18.98500061035156,19.030000686645508,18.774999618530273,18.989999771118164,1066200.0,0.0031704822039575475,4.9999551217323015,-0.011625998589452157,51.4900704077688,57.86720150246294,-0.4693293491988868,-0.5143457032450058,-0.11105423191153463,0.057758352388656675,13.837430533525591,0.2550010681152344,0.2307206237664552,0.48125047683715394,-0.20196058577778686,1.1644615394520947,0.13964494552968176,0.8228560081446261,-1.2950000762939453,96.64178573360294,48.89562623267908,0.34160553130747096,7,-0.6249999999999964,-0.7250003814697266,-0.4787507057189906,0.04499912261963246,0.8599987030029297,3,0.04977612138231713,1.914895602946234,18.924999237060547,-1.7233887134868395,18.520000457763672,-1.5,18.125,0.04977612138231713
9434,2010-07-09,19.125,19.145000457763672,18.875,19.0049991607666,872400.0,0.007374210437059769,2.3749687079046815,-24.004196871406062,52.89389856329277,55.97238081399438,-0.5451638530394014,-0.5913340246340049,-0.2971719779397226,-0.07134010045665207,12.081418376388758,0.2700004577636719,0.24867970222509328,0.561999893188478,-0.12089164329966451,1.2448914296766205,0.22055412494440674,0.9034456614325492,-1.4081994628906287,98.18177719748161,54.21332007783333,0.3414457682440711,7,-0.7074995040893555,-0.8649997711181676,-0.7750000953674316,-0.0950002670288086,0.7549991607666016,4,0.04993463653364971,4.9999551217323015,18.98500061035156,1.914895602946234,18.924999237060547,-1.7233887134868395,18.520000457763672,0.04993463653364971
9435,2010-07-12,19.165000915527344,19.2450008392334,18.96500015258789,18.9950008392334,560800.0,0.002091551138684533,-1.4347732342623998,1.416657394897878,56.354537451678375,54.26858016525536,-0.5645855519335576,-0.5679103849763862,-0.3895801319533412,-0.101613705964823,10.406968068225236,0.2800006866455078,0.284553495349563,0.5432507514953606,-0.13423115658012463,1.2207326595708459,0.204509797457618,0.8819917055331032,-1.3910723815918011,91.8781853670627,47.756426456405265,0.3387409540377433,7,-0.6975002288818359,-0.8850002288818359,-0.7787513732910156,-0.13500118255615234,0.9949989318847656,0,0.061048688393089856,2.3749687079046815,19.125,4.9999551217323015,18.98500061035156,1.914895602946234,18.924999237060547,0.061048688393089856
9436,2010-07-13,19.34499931335449,19.3799991607666,19.190000534057614,19.325000762939453,671200.0,0.009392037006442866,3.2222740277631394,0.11763847905842248,65.78482260294481,54.255155699547984,-0.7637625433251038,-0.6858033276526392,-0.6246820484347673,-0.27377309462768906,9.286101822855832,0.2149982452392578,0.2883315801172017,0.661499214172359,-0.044132847604934966,1.367131275949653,0.308683183283712,1.014315245061006,-1.4828064411010757,96.87501064369638,46.1847920096119,0.3528160308886467,7,-0.8099994659423793,-0.9974994659423793,-0.9587497711181605,-0.31499958038329723,0.7350006103515625,1,0.056862260042075174,-1.4347732342623998,19.165000915527344,2.3749687079046815,19.125,4.9999551217323015,18.98500061035156,0.056862260042075174
9437,2010-07-14,19.274999618530273,19.34000015258789,19.114999771118164,19.32999992370605,730800.0,-0.0036184904269235263,4.999949137887188,-2.750214592274989,64.13793693116585,55.172441515462026,-0.6281330994443834,-0.5888965444510141,-0.6196336462555081,-0.1966610553624335,8.59610648653064,0.22999954223632457,0.2442322023352581,0.5552495002746589,-0.19460968719901217,1.30510868774833,0.1803199065378216,0.9301790940114962,-1.2913822431958053,82.64469063097032,27.090499542697884,0.37492959373683615,7,-0.7399997711181641,-0.9274997711181641,-0.8887500762939453,-0.24499988555908203,0.4300003051757777,2,0.03242542217220845,3.2222740277631394,19.34499931335449,-1.4347732342623998,19.165000915527344,2.3749687079046815,19.125,0.03242542217220845
9438,2010-07-15,19.475000381469727,19.53499984741211,19.020000457763672,19.31999969482422,667200.0,0.010376174676920868,2.7454553020897636,-2.8181786655571246,68.78130886831465,57.07590105472423,-0.7161026944598525,-0.7617977142023555,-0.8695773519917793,-0.38703690257612067,8.29176761251324,0.5149993896484375,0.16999637848012839,0.7132502555847182,-0.10738008089321838,1.5338805920626548,0.30293508734574814,1.1235654238236883,-1.379672463300686,90.90916972516834,28.427383675748814,0.4103151682389686,7,-0.6850004196166992,-1.0450000762939453,-1.0400004386901855,-0.44500064849853516,0.1700000762939453,3,0.012066685412059242,4.999949137887188,19.274999618530273,3.2222740277631394,19.34499931335449,-1.4347732342623998,19.165000915527344,0.012066685412059242
9439,2010-07-16,18.96500015258789,19.405000686645508,18.95499992370605,19.405000686645508,753800.0,-0.026187431008581452,1.0454555306541058,-2.838700547591214,54.84374338760738,57.58579932844312,-0.07703167893141227,-0.25959391203541315,-0.41051203022880856,0.13451049251555958,8.248235620298427,0.5200004577636754,0.13792126620247558,0.19975004196167134,-0.6238648569344818,1.0233649408578245,-0.21205740748640522,0.6115574914097479,-0.7257050414945425,1.724177620221131,-60.46931099643416,0.4118074494480762,7,-0.06750011444091797,-0.3775005340576172,-0.6000003814697266,0.06499958038330078,0.6399993896484375,4,0.04640122086403031,2.7454553020897636,19.475000381469727,4.999949137887188,19.274999618530273,3.2222740277631394,19.34499931335449,0.04640122086403031
9440,2010-07-19,19.209999084472656,19.229999542236328,18.825000762939453,19.01499938964844,581200.0,0.012918477717561938,2.446789169534446,-0.44318058668237975,54.05404258028916,58.09371747524415,-0.16979373067867698,-0.509862752934275,-0.669509788767531,-0.09787841263594999,8.236501324243525,0.404998779296875,0.1704432630457049,0.43149900436401367,-0.41256418058565814,1.2755621893136855,0.009467411889175992,0.8535305968388514,-0.841133499747432,54.22518563093025,-4.108920871478375,0.42203159247483657,7,-0.3124990463256836,-0.597498893737793,-0.8787493705749512,-0.17999935150146484,0.1900005340576172,0,0.0348776735151175,1.0454555306541058,18.96500015258789,2.7454553020897636,19.475000381469727,4.999949137887188,19.274999618530273,0.0348776735151175
9441,2010-07-20,19.334999084472656,19.334999084472656,18.88999938964844,19.0049991607666,582400.0,0.006507027899914641,1.6969684709418043,1.6923099495285727,66.3636407773387,59.411555730044505,-0.18665753422903464,-0.6235133571118681,-0.7797813221983816,-0.2078167765555321,8.696204755614897,0.4449996948242152,0.24265517248800705,0.5289990425109856,-0.35102805907346735,1.4090261440954386,0.08898549171875914,0.9690125933032121,-0.8495200734787431,71.8308421358034,9.103975847600438,0.44001355079222726,7,-0.17999935150146484,-0.722498893737793,-1.0749993324279785,-0.30499935150146484,0.23000144958495738,1,0.042668776933223906,2.446789169534446,19.209999084472656,1.0454555306541058,18.96500015258789,2.7454553020897636,19.475000381469727,0.042668776933223906
9442,2010-07-21,18.905000686645508,19.40999984741211,18.86000061035156,19.40999984741211,649400.0,-0.022239380304520773,1.178218420108412,-1.5303008409675463,60.33058632887131,60.39383527683367,0.2684344976522546,-0.16620094502950167,-0.367955588640271,0.23441672092458532,8.784765798295693,0.5499992370605504,0.3162754952584024,0.07625064849853658,-0.7884173397690333,0.9409186367661064,-0.35608334563524835,0.5085846426323215,-0.3145695920097751,11.267609417478857,-56.036406683222545,0.4323339941337857,7,0.27499961853027344,-0.29250049591064453,-0.6900010108947754,0.1249990463256836,0.5450000762939453,2,0.0621528269972802,1.6969684709418043,19.334999084472656,2.446789169534446,19.209999084472656,1.0454555306541058,18.96500015258789,0.0621528269972802
9443,2010-07-22,19.44499969482422,19.5,19.125,19.13999938964844,925400.0,0.02856381849063694,-1.2388120886378646,-0.6039620040413126,70.074089981746,62.302745434439586,-0.22289101304183134,-0.6621790790355639,-0.9265134911801418,-0.2921586224975421,8.645794908601621,0.5949993133544922,0.38429186672069093,0.5667496681213393,-0.3208740645325321,1.4543734007752107,0.12293780179440361,1.010561534448275,-0.7601117249108498,91.85179743086913,19.00541273286639,0.44381186632693503,7,-0.2649993896484375,-0.8324995040893555,-1.2249999046325684,-0.41499996185302734,0.4500007629394531,3,0.013371058522106294,1.178218420108412,18.905000686645508,1.6969684709418043,19.334999084472656,2.446789169534446,19.209999084472656,0.013371058522106294
9444,2010-07-23,19.71999931335449,19.76499938964844,19.325000762939453,19.424999237060547,880800.0,0.014142433676842314,1.2857057928868085,0.9672123971283484,72.06087271718079,64.04789379727318,-0.45216400082619757,-0.8740945844074766,-1.2288647384590838,-0.5555918017627413,8.679913260549121,0.4399986267089879,0.4147237858059718,0.7732493400573688,-0.1533244052828664,1.699823085397604,0.3099624673872512,1.2365362127274864,-0.9501001556912456,95.21275084714736,16.559927619576,0.4632868726701172,7,-0.4249992370605433,-0.9924993515014613,-1.459999561309811,-0.6899995803832972,-0.19999885559081676,4,-0.0038031875356114853,-1.2388120886378646,19.44499969482422,1.178218420108412,18.905000686645508,1.6969684709418043,19.334999084472656,-0.0038031875356114853
9445,2010-07-26,20.06999969482422,20.06999969482422,19.725000381469727,19.725000381469727,1007400.0,0.017748498664130752,1.0,1.16948889535449,71.708697840366,64.70610215698665,-0.7378867335056079,-1.1727804845827094,-1.6035196422180036,-0.8917932312493946,8.748573138814692,0.3500003814697301,0.46652230200236744,1.052499771118164,0.010788528940945952,2.094211013295382,0.5316441500295532,1.573355392206775,-1.1806885093227528,100.0,19.67966474651,0.5208556210886093,7,-0.6224994659423828,-1.1899995803833008,-1.7649998664855957,-1.0399999618530273,-0.5450000762939453,0,-0.0231689167742144,1.2857057928868085,19.71999931335449,-1.2388120886378646,19.44499969482422,1.178218420108412,18.905000686645508,-0.0231689167742144
9446,2010-07-27,20.48500061035156,20.51000022888184,20.13999938964844,20.23500061035156,1295400.0,0.02067767423207112,1.4666785346437803,0.7246391233918807,71.78774074962041,65.55608035903715,-1.0886564448358271,-1.5465741252279805,-2.0232256445695675,-1.2906814229695875,9.755611178978125,0.44000053405762074,0.5182781830277996,1.3910006523132274,0.16092766409618164,2.6210736405302733,0.7759641582047045,2.0060371464217504,-1.430393033544906,98.4848712539371,19.607430430016493,0.6150364941085223,7,-0.8175001144409144,-1.3850002288818324,-2.1612505912780726,-1.4550008773803675,-0.5950012207031179,1,-0.05296563141291821,1.0,20.06999969482422,1.2857057928868085,19.71999931335449,-1.2388120886378646,19.44499969482422,-0.05296563141291821
9447,2010-07-28,20.2450008392334,20.489999771118164,20.13999938964844,20.489999771118164,1102000.0,-0.01171587815315378,1.85715842740363,-0.9799957275390625,66.75533817171338,65.33097250385923,-0.7784549403842931,-1.226926053604565,-1.800649363055875,-1.0382758240115173,10.408966460042961,0.350000381469723,0.5545263799893903,1.0605008125305169,-0.23026346730602043,2.351265092367054,0.4151186726122482,1.7058829524487855,-0.9575304380947145,80.866473223446,4.0611135312226025,0.6453821399182691,7,-0.5775003433227539,-1.1450004577636719,-1.9300007820129395,-1.215001106262207,-0.470001220703125,2,-0.03358855406209671,1.4666785346437803,20.48500061035156,1.0,20.06999969482422,1.2857057928868085,19.71999931335449,-0.03358855406209671
9448,2010-07-29,19.96999931335449,20.375,19.65999984741211,20.350000381469727,1196800.0,-0.01358367569666763,2.325579744859034,1.5510315297781383,60.84723527386744,65.99802715788812,-0.47589964154122555,-0.8630725338235798,-1.527605724782898,-0.7515432990813586,10.899754585755053,0.7150001525878906,0.5421011423494306,0.70099935531616,-0.5614068124724838,1.9634055231048038,0.06979627142183631,1.3322024392104836,-0.4869241397768995,54.43028194971311,-18.858511649349843,0.6312030838943222,7,-0.3024988174438441,-0.8699989318847621,-1.5762495994567836,-0.9399995803832972,-0.20999908447264914,3,-0.026038986895072003,1.85715842740363,20.2450008392334,1.4666785346437803,20.48500061035156,1.0,20.06999969482422,-0.026038986895072003
9449,2010-07-30,19.81999969482422,19.88500022888184,19.600000381469727,19.80500030517578,637600.0,-0.007511248056476405,2.931019967903884,-0.03947196707323158,58.17726877013317,66.45616340120412,-0.21441162552368098,-0.6079924088250195,-1.367646216571874,-0.5908053240299367,10.462882444314957,0.3699989318847621,0.5377810608830771,0.464499759674073,-0.6902473830386775,1.6192469023868235,-0.11287381168230226,1.0418733310304482,0.6900005340576207,24.17575277403984,-44.82993400536692,0.5773735713563752,7,-0.13499927520751953,-0.7199993133544922,-1.3999996185302734,-0.7899999618530273,-0.11999893188476562,4,0.0037840950602556767,2.325579744859034,19.96999931335449,1.85715842740363,20.2450008392334,1.4666785346437803,20.48500061035156,0.0037840950602556767
9450,2010-08-02,20.13999938964844,20.2450008392334,20.049999237060547,20.15999984741211,1010800.0,0.016145292621159157,1.052622068743977,-1.333418107832927,59.58987158408476,65.70352237973147,-0.4342875492745826,-0.8108668445845915,-1.641201999754223,-0.9009709534450288,10.253899720069747,0.4250011444091797,0.5087560343125901,0.6837494850158734,-0.3657759971155343,1.7332749671472811,0.15898674395016954,1.2085122260815773,0.3518008422851544,59.34056029947491,-5.886213802872909,0.5247627410657032,8,-0.45499897003174183,-1.0399990081787145,-1.8124995231628453,-1.1099996566772496,-0.5699996948242223,0,-0.030784456339330246,2.931019967903884,19.81999969482422,2.325579744859034,19.96999931335449,1.85715842740363,20.2450008392334,-0.030784456339330246
9451,2010-08-03,20.065000534057614,20.26499938964844,20.0049991607666,20.040000915527344,605000.0,-0.0037238757628451635,-4.473508803629941,-1.2499523173755926,59.51808856904647,65.61324485086203,-0.2736225898833631,-0.6473770809753496,-1.5251536019744698,-0.8175920052950367,10.77465598656647,0.2600002288818395,0.5709612864860816,0.5315006256103487,-0.4533109560566331,1.5163122072773305,0.03909483477685782,1.0239064164438396,0.4089637008667033,52.247243986489565,-10.331123772839746,0.49240579083349106,8,-0.24750041961669567,-0.9650001525878871,-1.6837506294250453,-1.0350008010864222,-0.42000007629394176,1,-0.026912579175403573,1.052622068743977,20.13999938964844,2.931019967903884,19.81999969482422,2.325579744859034,19.96999931335449,-0.026912579175403573
9452,2010-08-04,19.975000381469727,20.190000534057614,19.81999969482422,20.190000534057614,951800.0,-0.0044854298625670586,2.441865829208221,-8.60013733119815,56.18812325257941,64.07035965873243,-0.01774770925400304,-0.5003324610742581,-1.3955928490681302,-0.7210870761113277,11.696951973705366,0.3700008392333949,0.6231874635323855,0.38900041580200195,-0.5708603498157885,1.3488611814197924,-0.09092996700689326,0.8689307986108972,0.4814845763854976,48.387120591253755,-10.169402602571466,0.4799303828088947,8,-0.05749988555908203,-0.875,-1.5837507247924805,-0.9450006484985352,-0.4250011444091797,2,-0.0042553687208005675,-4.473508803629941,20.065000534057614,1.052622068743977,20.13999938964844,2.931019967903884,19.81999969482422,-0.0042553687208005675
9453,2010-08-05,19.93000030517578,19.96500015258789,19.65999984741211,19.90999984741211,1213600.0,-0.0022528197964737373,5.777773068282965,-0.09302531892620938,63.496517151747184,63.11876459590647,0.1154225774906088,-0.40148999527932716,-1.303647102888501,-0.6676222899610664,12.62231502847305,0.3150005340576172,0.6300521204217304,0.2967503547668464,-0.6310444344595254,1.2245451439932182,-0.16714703984633772,0.7606477493800305,0.5093549611517325,49.624122690025004,-15.455355312036772,0.46389739461318513,8,0.125,-0.8299999237060547,-1.5387506484985352,-0.9000005722045898,-0.0400009155273402,3,-0.007777254604720452,2.441865829208221,19.975000381469727,-4.473508803629941,20.065000534057614,1.052622068743977,20.13999938964844,-0.007777254604720452
9454,2010-08-06,20.07999992370605,20.09000015258789,19.625,19.81999969482422,880800.0,0.007526322941967756,2.321421516202206,12.999713904253113,62.500020553339716,62.095578230681326,0.024428212600238197,-0.502013511790711,-1.4018946427560373,-0.8104344442950584,13.472131222989617,0.4650001525878906,0.6966435651382739,0.39899997711181356,-0.516881116720274,1.3148810709439012,-0.05894056980422846,0.8569405240278556,0.3425682449243084,71.09380587940682,4.449604217726915,0.4579405469160434,8,-0.024999618530269885,-0.9799995422363246,-1.688750267028805,-1.0500001907348597,-0.0550003051757777,4,-0.01593623984263204,5.777773068282965,19.93000030517578,2.441865829208221,19.975000381469727,-4.473508803629941,20.065000534057614,-0.01593623984263204
9455,2010-08-09,20.334999084472656,20.364999771118164,20.020000457763672,20.13500022888184,949800.0,0.012699161441009688,1.6538385357444154,0.7692256904962739,63.85042780652599,61.2136545703375,-0.2112420348145818,-0.7007952200342906,-1.6214214598169576,-1.0590055780483567,14.35835241551654,0.3449993133544922,0.690990824720302,0.5954992294311516,-0.33101051229654743,1.5220089711588507,0.1322443585673021,1.0587541002950012,0.07111772841449238,95.94585190206534,28.720202644794924,0.46325487086385003,8,-0.28999900817871094,-1.0574989318847656,-1.9812488555908239,-1.3049993515014648,-0.24499893188476562,0,-0.03122686747589154,2.321421516202206,20.07999992370605,5.777773068282965,19.93000030517578,2.441865829208221,19.975000381469727,-0.03122686747589154
9456,2010-08-10,20.44499969482422,20.55500030517578,20.0,20.13999938964844,1386200.0,0.005409422931105912,1.1142807318384607,1.5250102520575735,73.40424730144872,61.95242225141921,-0.3660025652107741,-0.7632957504772264,-1.695390855784371,-1.1625917775145886,15.159166388271334,0.5550003051757812,0.6557853685206609,0.6504998207092285,-0.30746905437937855,1.6084686957978356,0.1715153831649232,1.1294842582535338,-0.8449993133544922,88.17198126286947,13.29514285762049,0.4789844375443039,8,-0.36749935150146484,-1.0374994277954102,-2.136249542236328,-1.4149999618530273,-0.5599994659423793,1,-0.04279775069996761,1.6538385357444154,20.334999084472656,2.321421516202206,20.07999992370605,5.777773068282965,19.93000030517578,-0.04279775069996761
9457,2010-08-11,19.899999618530273,20.065000534057614,19.790000915527344,20.049999237060547,940400.0,-0.026656888453361782,2.0555137592320647,-0.4918015358831385,56.904399289389644,61.514329364255005,0.1395921683444925,-0.1782082900303621,-1.1059261495605703,-0.6145208467655934,15.973825988292903,0.654998779296875,0.583504031477144,0.0742497444152832,-0.8526368570973375,1.001136345927904,-0.38919355634102715,0.5376930451715936,-0.28089923858642507,29.569841751642777,-41.37689257064567,0.46344330075630985,8,0.17750072479248047,-0.49249935150146484,-1.5912494659423828,-0.869999885559082,0.005001068115234375,2,-0.012814028424862567,1.1142807318384607,20.44499969482422,1.6538385357444154,20.334999084472656,2.321421516202206,20.07999992370605,-0.012814028424862567
9458,2010-08-12,19.709999084472656,19.795000076293945,19.5049991607666,19.584999084472656,638800.0,-0.009547765713557865,-1.0350952336336015,-0.8333354526149817,49.844233243115625,60.588436527919725,0.3227765392616071,0.03193792084522684,-0.8882262314024629,-0.42220377588488134,16.232742177042102,0.3950004577636719,0.4693146332752214,-0.12750072479247976,-1.0415346970384078,0.7865332474534483,-0.5845177109154456,0.32951626133048606,0.845001220703125,19.523780978486947,-46.356033671885264,0.45701698612296443,8,0.32000064849853516,-0.044999122619628906,-1.4012489318847656,-0.6799993515014648,0.5200004577636719,3,-0.008117699383261567,2.0555137592320647,19.899999618530273,1.1142807318384607,20.44499969482422,1.6538385357444154,20.334999084472656,-0.008117699383261567
9459,2010-08-13,19.84499931335449,19.96500015258789,19.649999618530273,19.649999618530273,494200.0,0.006849326999116112,-2.2307797644665284,1.5599975585937216,46.24373425004913,59.10553237969355,0.21422330514796073,-0.0355788229736298,-1.0009631915682817,-0.5553563009387865,16.76348739844766,0.3150005340576172,0.3882478597940988,-0.03650045394897816,-0.8532342122822492,0.7802333043842928,-0.44486733311561366,0.37186642521765734,0.689000968933108,32.38093162071744,-27.977393184563546,0.4083668791666364,8,0.18500041961670277,-0.15499877929687145,-1.5349988937377894,-0.8149995803832972,0.2550010681152379,4,0.0022675776190967945,-1.0350952336336015,19.709999084472656,2.0555137592320647,19.899999618530273,1.1142807318384607,20.44499969482422,0.0022675776190967945
9460,2010-08-16,19.8799991607666,19.90999984741211,19.625,19.690000534057614,568400.0,0.001763660802374556,1.279998779296875,0.9743534567080449,38.4320936417088,56.76264405443381,0.1547360409947487,-0.018772796000178005,-0.9844647050948545,-0.5857314225043169,17.59626838290287,0.2849998474121094,0.3509913547191239,-0.03500061035156321,-0.7882602960086125,0.718259075305486,-0.41163045318008784,0.3416292324769614,0.633421099090576,35.71424678884584,-19.00252776333908,0.37662984282852424,8,0.15000057220458984,-0.18999862670898438,-1.5412487983703613,-0.8499994277954102,0.22500038146972656,0,0.007293785909701311,-2.2307797644665284,19.84499931335449,-1.0350952336336015,19.709999084472656,2.0555137592320647,19.899999618530273,0.007293785909701311
9461,2010-08-17,20.15999984741211,20.315000534057614,19.905000686645508,20.049999237060547,697800.0,0.014084542176344472,-1.0500109673173763,0.5789547653944116,48.39922843996164,55.897211297476275,-0.12334264545992824,-0.2464321627635222,-1.205427836919469,-0.8567976476822281,18.51430036996377,0.4350013732910121,0.3434756190005004,0.20375003814697124,-0.5048057442433382,0.9123058205372807,-0.15052785304818173,0.5580279293421242,0.33325199046325693,80.86414520314442,28.238370560179362,0.3542778911951539,8,-0.13000011444091797,-0.4699993133544922,-1.7862491607666016,-1.130000114440918,-0.3099994659423828,1,-0.0034722071108153063,1.279998779296875,19.8799991607666,-2.2307797644665284,19.84499931335449,-1.0350952336336015,19.709999084472656,-0.0034722071108153063
9462,2010-08-18,20.07999992370605,20.15999984741211,19.84499931335449,20.09499931335449,736400.0,-0.003968250213867375,3.3448212359578484,-0.13635733111388543,52.23578559532558,54.64601890231832,-0.030041387470994607,-0.07788392255904242,-1.0701324781437727,-0.7675990836324225,19.275969578565288,0.31500053405762074,0.3010002105760208,0.0650001525878885,-0.4430201272114296,0.5730204323872066,-0.18900998731177054,0.31901029248754753,0.39348686062713867,70.98762815712746,17.822173220299824,0.2540101398996582,8,-0.05000019073485973,-0.38999938964843395,-1.6387500762939418,-1.0500001907348597,0.1399993896484375,2,-0.00971114021738606,-1.0500109673173763,20.15999984741211,1.279998779296875,19.8799991607666,-2.2307797644665284,19.84499931335449,-0.00971114021738606
9463,2010-08-19,19.70499992370605,19.9950008392334,19.584999084472656,19.94499969482422,665200.0,-0.01867529887573771,1.4117604160238755,16.000635808748964,47.8584768344115,53.019180711326285,0.34607988036369264,0.3347565095739746,-0.634833799437196,-0.39147534435196363,19.67005286935063,0.4950008392333949,0.2528250367302185,-0.3229998588562033,-0.7803887144345545,0.13438899672214788,-0.5516942866453789,-0.09430543106702771,0.7491171081558079,16.43843848551553,-38.725383557916246,0.2286944277891752,8,0.32499980926514027,-0.014999389648433947,-1.2637500762939418,-0.6750001907348597,0.5049991607666051,3,0.010149746953251437,3.3448212359578484,20.07999992370605,-1.0500109673173763,20.15999984741211,1.279998779296875,19.8799991607666,0.010149746953251437
9464,2010-08-20,19.645000457763672,19.649999618530273,19.440000534057614,19.59000015258789,433800.0,-0.003044885367910921,5.4616468102589275,-0.22916815678420374,39.79383324497909,50.346225760043296,0.37759360469480896,0.4098630515203041,-0.5317205191907384,-0.3339628889433328,19.449259184108435,0.2649993896484375,0.22559088943698669,-0.3792493820190437,-0.8483503445737917,0.0898515805357043,-0.6137998632964177,-0.1446989007416697,0.7901342166762824,23.428562709263797,-29.91780394588447,0.23455048127737466,8,0.35249996185302734,0.04500007629394531,-1.0350003242492676,-0.7075004577636719,0.4099998474121094,4,0.029778522313114397,1.4117604160238755,19.70499992370605,3.3448212359578484,20.07999992370605,-1.0500109673173763,20.15999984741211,0.029778522313114397
9465,2010-08-23,19.604999542236328,19.8799991607666,19.575000762939453,19.770000457763672,408200.0,-0.0020361880679690136,-1.7111152555016784,-3.0,40.37655351067682,46.67648200551308,0.33878079700829034,0.43557320305028213,-0.4497935614971773,-0.29479076469740306,18.83548430982145,0.30499839782714844,0.16984657369209089,-0.39600028991699077,-0.9003249853981075,0.10832440556412593,-0.6481626376575491,-0.14383794217643242,0.7903297665883322,18.857029506138797,-33.19790658038242,0.25216234774055774,8,0.2725009918212855,0.08500099182128906,-0.8624997138977051,-0.807499885559082,0.3400001525878906,0,0.025248704452503823,5.4616468102589275,19.645000457763672,1.4117604160238755,19.70499992370605,3.3448212359578484,20.07999992370605,0.025248704452503823
9466,2010-08-24,19.399999618530273,19.545000076293945,19.2549991607666,19.350000381469727,872400.0,-0.010456512547445396,-1.416657394897878,-0.3030239977805521,38.52294375722394,44.634098057494676,0.4246111563805002,0.5851191742452428,-0.2082538660697253,-0.09629092348719581,17.2630298121714,0.35000038146972656,0.10006500694451859,-0.5467501640319838,-1.065090488855926,-0.028409839208041632,-0.8059203264439567,-0.28758000162001096,0.9571165393037049,16.022137872749383,-34.989109019932144,0.2591701624119714,8,0.38500022888183594,0.30750083923339844,-0.6449995040893555,-0.6700000762939453,0.5349998474121129,1,0.03634020296746088,-1.7111152555016784,19.604999542236328,5.4616468102589275,19.645000457763672,1.4117604160238755,19.70499992370605,0.03634020296746088
9467,2010-08-25,19.565000534057614,19.600000381469727,19.100000381469727,19.36000061035156,1613400.0,0.008505201998547207,2.636368680598329,4.100061036087586,43.04762845892875,43.87891974814058,0.2314307110814262,0.3863717693620039,-0.3482289548949069,-0.2696926782017748,15.501057912686731,0.5,0.000861594112585351,-0.34774923324585316,-0.8728804075922909,0.17738194110058458,-0.6103148204190703,-0.08518364607263607,0.7259886039523238,51.95529773803445,0.7368393454496172,0.26256558717321815,8,0.14249992370605824,0.14249992370605824,-0.6812505722045863,-0.9775009155273402,0.7250003814697301,2,0.014566820323669294,-1.416657394897878,19.399999618530273,-1.7111152555016784,19.604999542236328,5.4616468102589275,19.645000457763672,0.014566820323669294
9468,2010-08-26,19.450000762939453,19.774999618530273,19.395000457763672,19.6200008392334,735600.0,-0.005877831228165653,-1.7142730635349896,-0.829268973473888,37.837863712316135,42.94493413283691,0.3415934134100702,0.4852986196381437,-0.21176394139618537,-0.16560414741342555,15.018613979739143,0.37999916076660156,-0.15221144286423183,-0.43674907684326314,-1.0000499256340198,0.12655177194749356,-0.7183995012386433,-0.155098652447883,0.7457092745472664,44.87191400289527,-3.67413218638022,0.28165042439537874,8,0.25749969482421875,0.3774995803833008,-0.5537505149841309,-0.9525012969970668,0.7999992370605469,3,0.03958861286433524,2.636368680598329,19.565000534057614,-1.416657394897878,19.399999618530273,-1.7111152555016784,19.604999542236328,0.03958861286433524
9469,2010-08-27,19.895000457763672,19.899999618530273,19.315000534057614,19.57999992370605,904400.0,0.02287916079016994,2.6000070425428494,-1.852943486407363,42.08636301887723,43.35096406363341,-0.10679876187732518,0.048702914557956944,-0.6380667585727977,-0.6165632851021101,14.742681841321797,0.5849990844726598,-0.193327493040222,0.0045005798339836645,-0.5579271474159704,0.5669283070839377,-0.27671328379099336,0.2857144434589607,0.21305280724168796,99.37510430822783,54.47744027728622,0.2812138636249772,8,-0.1875,-0.06750011444091797,-0.9987502098083496,-1.3975009918212855,0.7399997711181676,4,0.01583305450923289,-1.7142730635349896,19.450000762939453,2.636368680598329,19.565000534057614,-1.416657394897878,19.399999618530273,0.01583305450923289
9470,2010-08-30,19.520000457763672,19.905000686645508,19.4950008392334,19.799999237060547,435200.0,-0.018848956590682753,-1.4848624966765696,-0.8888835066090932,34.8111882680283,41.84118182230749,0.2366516167090431,0.39513115641089414,-0.24995379603338463,-0.24752844503795046,13.855368596500023,0.4099998474121094,-0.20180947967500273,-0.33949947357177734,-0.9122754259156665,0.23327647877211177,-0.6258874497437219,-0.053111497399832786,0.5074085765588379,52.17390274184224,12.223453308618069,0.28638797617194395,8,0.1099996566772461,0.30749988555908203,-0.5087504386901855,-1.0225009918212855,1.7549991607666016,0,0.02740777842550335,2.6000070425428494,19.895000457763672,-1.7142730635349896,19.450000762939453,2.636368680598329,19.565000534057614,0.02740777842550335
9471,2010-08-31,19.524999618530273,19.6200008392334,19.280000686645508,19.489999771118164,833800.0,0.0002561045414635199,2.0221928352237084,-0.125,42.514973251445525,40.76109156187636,0.14762997918847987,0.36638705591785836,-0.23635348023761793,-0.2598814788242052,12.85670609147056,0.3400001525878906,-0.20790925458580745,-0.3075002670288072,-0.8903107529963918,0.2753102189387775,-0.5989055100125995,-0.01609502404501484,0.4282167235640131,52.794916266242076,11.055039958305848,0.29140524298379217,8,0.022500991821289062,0.30250072479248047,-0.3612494468688965,-1.0225000381469727,1.8950004577636719,1,0.021510887810483936,-1.4848624966765696,19.520000457763672,2.6000070425428494,19.895000457763672,-1.7142730635349896,19.450000762939453,0.021510887810483936
9472,2010-09-01,19.88999938964844,19.959999084472656,19.725000381469727,19.799999237060547,1263200.0,0.01869397071699619,1.0434710497072628,2.571444141689475,53.358214266396864,41.37217349876363,-0.27620119098737916,-0.005594099036709821,-0.5673292905945964,-0.6305864976975819,12.515836098088782,0.4349994659423828,-0.18485012170607007,0.061749553680424896,-0.5179167460283196,0.6414158533891694,-0.22808359617394558,0.35158270353479537,-0.7899990081787145,89.70590297743485,43.290498850340256,0.28983314985437153,9,-0.35999965667724965,-0.062499046325687146,-0.5062489509582555,-1.1674995422363281,1.4200000762939453,2,0.0022624473441343884,2.0221928352237084,19.524999618530273,-1.4848624966765696,19.520000457763672,2.6000070425428494,19.895000457763672,0.0022624473441343884
9473,2010-09-02,19.774999618530273,19.95499992370605,19.725000381469727,19.95499992370605,1219000.0,-0.0057817885694867455,1.555546136565992,-1.9999999999998817,48.68421618722427,42.35999382567975,-0.1678823735586903,0.10245071384320426,-0.41910152828761227,-0.521459765426652,12.543352966593663,0.22999954223632457,-0.21972643894275734,-0.04550018310546733,-0.6235810383799674,0.5325806721690327,-0.33454061074271735,0.2435402445317827,-0.6577992630004879,72.79413208420404,23.587117953932434,0.2890404276372493,9,-0.24499988555908203,0.05250072479248047,-0.3912491798400879,-1.0524997711181605,1.3999996185302734,3,0.02604304965520643,1.0434710497072628,19.88999938964844,2.0221928352237084,19.524999618530273,-1.4848624966765696,19.520000457763672,0.02604304965520643
9474,2010-09-03,19.76000022888184,19.9950008392334,19.65999984741211,19.9950008392334,2890200.0,-0.0007585026517208382,1.8510648659177975,1.3055567329292648,47.72729243129215,43.17674259463701,-0.15070277333961002,0.09723248929826056,-0.3669783855130042,-0.5127995794235822,12.27921799638066,0.33500099182128906,-0.26548022659714476,-0.04449958801269105,-0.6099138101040822,0.5209146340787001,-0.3272066990583866,0.23820752303300452,-0.6259438987731976,67.13278878319235,15.549038915895636,0.2827071110456953,9,-0.212499618530277,0.06750011444091442,-0.37624979019165394,-1.0375003814697266,1.4799995422363246,4,0.024797558979881007,1.555546136565992,19.774999618530273,1.0434710497072628,19.88999938964844,2.0221928352237084,19.524999618530273,0.024797558979881007
9475,2010-09-07,19.700000762939453,19.770000457763672,19.549999237060547,19.670000076293945,1613600.0,-0.0030364101845853364,1.5882484937562409,-0.1276621647944958,40.49587949330694,43.39595767642402,-0.0847193567708473,0.11301460151844367,-0.2796195298848474,-0.46298550735314237,11.41148976035989,0.220001220703125,-0.2732694626685621,-0.07274913787841797,-0.5811775395115504,0.43567926375471444,-0.3269633386949842,0.18146506293814824,-0.5315066524658221,58.741256875790285,10.412611818979514,0.2542142008165665,9,-0.15250015258789062,0.12749958038330078,-0.30750036239624023,-0.9775009155273402,1.6499996185302734,1,0.04746189998638739,1.8510648659177975,19.76000022888184,1.555546136565992,19.774999618530273,1.0434710497072628,19.88999938964844,0.04746189998638739
9476,2010-09-08,19.56999969482422,19.780000686645508,19.55500030517578,19.7549991607666,840400.0,-0.006599038735054186,-1.0930438871195252,-6.166507724585161,39.67610585710639,43.02134405399931,0.08038558765785453,0.18351044329648047,-0.13287695624006446,-0.341793796033663,10.187715579957315,0.22500038146972656,-0.25633888844345876,-0.15900020599365305,-0.5639118788903872,0.24591146690308108,-0.3614560424420219,0.04345563045471579,-0.36844531520019785,4.494468708879641,-39.275622903480766,0.2024558364483673,9,0.06750106811523438,0.25750064849853516,-0.17749929428100586,-0.8474998474121058,2.020000457763672,2,0.08712314513510111,1.5882484937562409,19.700000762939453,1.8510648659177975,19.76000022888184,1.555546136565992,19.774999618530273,0.08712314513510111
9477,2010-09-09,19.645000457763672,19.795000076293945,19.57999992370605,19.770000457763672,690800.0,0.003832435570210402,1.4571553133515391,0.6756776262204489,48.61752387481824,44.219084072055104,0.020032877244190672,0.09320493170130817,-0.1731557909256125,-0.42405967598517336,9.452064555676108,0.22500038146972656,-0.2360946187132278,-0.07124948501586914,-0.46949371658720196,0.3269947465554637,-0.27037160080153555,0.12787263076979727,-0.41170821975527616,21.348512059114736,-24.80982126446577,0.19912211578566716,9,-0.00749969482421875,0.18249988555908203,-0.1862502098083496,-0.922500610351559,2.0049991607666016,3,0.09035375806411827,-1.0930438871195252,19.56999969482422,1.5882484937562409,19.700000762939453,1.8510648659177975,19.76000022888184,0.09035375806411827
9478,2010-09-10,19.549999237060547,19.6299991607666,19.44499969482422,19.6299991607666,626600.0,-0.004835898116030912,3.624991059294757,0.6399993896484375,47.84577909720637,44.85901919186944,0.1460715885739532,0.1850946648794931,-0.03882383509238352,-0.3417399195504274,9.229218268558872,0.20000076293945312,-0.19361536659886625,-0.15825071334838725,-0.5633921309632441,0.24689070426646964,-0.3608214221558157,0.044319995459041195,-0.2862386550031495,19.090786138112563,-28.705807825376098,0.202570708807429,9,0.08750152587890625,0.27750110626220703,-0.04124879837036133,-0.827499389648434,2.2600002288818395,4,0.09002559066833316,1.4571553133515391,19.645000457763672,-1.0930438871195252,19.56999969482422,1.5882484937562409,19.700000762939453,0.09002559066833316
9479,2010-09-13,19.88999938964844,19.94499969482422,19.6299991607666,19.725000381469727,1197000.0,0.01739131283153017,1.290916152837792,-2.062489569177261,55.68861728323626,47.17873352689255,-0.2175950082771294,-0.15954109295296348,-0.3286062842884654,-0.6937707147171714,8.947308404105684,0.3950004577636719,-0.1655779798999113,0.17949943542480895,-0.22932279317124937,0.5883216640208673,-0.02491167887322021,0.3839105497228381,-0.5969891973040049,88.99993896484446,35.991835147633026,0.20441111429802944,9,-0.2524986267089879,-0.062499046325687146,-0.31249904632568715,-1.1674995422363281,1.5250015258789027,0,0.0646053236221249,3.624991059294757,19.549999237060547,1.4571553133515391,19.645000457763672,-1.0930438871195252,19.56999969482422,0.0646053236221249
9480,2010-09-14,20.024999618530273,20.155000686645508,19.834999084472656,19.88500022888184,1242800.0,0.006787342032403165,-1.6666613685130731,0.8484862496676171,62.83366832675096,49.4363663130376,-0.3055608057948227,-0.29842149281608243,-0.41191303738455076,-0.8414959273703246,8.872214869071204,0.32000160217285156,-0.10568171719607022,0.30724964141845845,-0.11900033972440838,0.7334996225613253,0.09412465084702504,0.5203746319898919,-0.7039098003102779,81.6900159840965,23.011879030124035,0.21312499057143322,9,-0.22499942779541016,-0.19749927520751953,-0.44749927520751953,-1.3024997711181605,1.8150005340576172,1,0.06067416607906351,1.290916152837792,19.88999938964844,3.624991059294757,19.549999237060547,1.4571553133515391,19.645000457763672,0.06067416607906351
9481,2010-09-15,20.09000015258789,20.170000076293945,19.895000457763672,20.06999969482422,1358200.0,0.003245969303163898,2.0555461365659307,0.14286103542234696,61.24195707773082,50.312337736519154,-0.3151265928289675,-0.38887282706450677,-0.4361329698744285,-0.9224055962249409,8.079737303232005,0.27499961853027344,-0.0866883462510657,0.3757501602172866,-0.03611676208522141,0.7876170825197946,0.16981669906603258,0.5816836213685406,-0.7188756822623645,88.96553357063368,28.220990454244586,0.20593346115125338,9,-0.2825002670288086,-0.2624998092651367,-0.42875003814697266,-1.177499771118164,1.5,2,0.0627177809513122,-1.6666613685130731,20.024999618530273,1.290916152837792,19.88999938964844,3.624991059294757,19.549999237060547,0.0627177809513122
9482,2010-09-16,19.88500022888184,20.11000061035156,19.854999542236328,20.024999618530273,870600.0,-0.010204077757542729,-1.550000953670643,-6.999809269502016,58.96905692076214,51.45509781802336,-0.12394445859019143,-0.20999751653586785,-0.2049500726544231,-0.7341893591246667,7.354491782280065,0.2550010681152308,-0.011924836228736524,0.18050022125244425,-0.2031785382821809,0.5641789807870694,-0.01133915851486833,0.3723396010197568,-0.449965710078839,60.68969690273103,-1.9774220510780864,0.19183937976731213,9,-0.07750034332275746,-0.17749977111816762,-0.14249992370605824,-0.9499998092651403,1.6700000762939418,3,0.0857430175549927,2.0555461365659307,20.09000015258789,-1.6666613685130731,20.024999618530273,1.290916152837792,19.88999938964844,0.0857430175549927
9483,2010-09-17,19.905000686645508,20.075000762939453,19.875,19.94499969482422,1377400.0,0.0010058062626832065,-3.0,0.28570844686649227,50.25000548362208,51.73539926828224,-0.13808622650368108,-0.22582429412466354,-0.19992963318102497,-0.7648004148530703,7.233548953949481,0.20000076293945312,0.033242025814487874,0.1905006408691392,-0.20351909202481622,0.5845203737630946,-0.00650922557783673,0.38751050731611514,-0.4111689232432312,50.92612215487644,-6.804485542376746,0.19700986644697766,9,-0.09750080108642578,-0.19750022888183594,-0.16250038146972656,-0.9700002670288086,1.7049999237060511,4,0.087666358788699,-1.550000953670643,19.88500022888184,2.0555461365659307,20.09000015258789,-1.6666613685130731,20.024999618530273,0.087666358788699
9484,2010-09-20,20.229999542236328,20.2450008392334,19.88500022888184,19.94499969482422,814200.0,0.016327497833690918,1.2857004456500452,-7.125172857755949,68.20509760730545,54.814201280948744,-0.4351669579393338,-0.5320266381715584,-0.5001284890163369,-1.103497722037467,7.587452185370785,0.36000061035155895,0.026498209874279866,0.48624954223632955,0.03174154827118514,0.940757536201474,0.25899554525375734,0.7135035392189018,-0.682074313802719,96.34116273335846,36.34174251697818,0.22725399698257137,9,-0.38499927520751953,-0.5224990844726562,-0.38249969482421875,-1.294999122619629,1.2399997711181605,0,0.0781018269628393,-3.0,19.905000686645508,-1.550000953670643,19.88500022888184,2.0555461365659307,20.09000015258789,0.0781018269628393
9485,2010-09-21,20.100000381469727,20.31999969482422,20.05500030517578,20.274999618530273,971200.0,-0.0064260585125169856,1.0,-0.6140327394894995,63.855434976440804,57.500793405319236,-0.2709546678087271,-0.3826610640895822,-0.347618154187451,-0.9909661126713374,7.574769179120716,0.2649993896484375,0.04148766411660176,0.33150033950805735,-0.14459221163856384,0.8075928906546785,0.09345406393474676,0.569546615081368,-0.48236759195613743,52.68833523384496,-7.882747157257079,0.23804627557331082,9,-0.2175006866455078,-0.3900003433227539,-0.24000024795532227,-1.1649999618530273,1.6000003814697266,1,0.06542291090053509,1.2857004456500452,20.229999542236328,-3.0,19.905000686645508,-1.550000953670643,19.88500022888184,0.06542291090053509
9486,2010-09-22,20.104999542236328,20.3700008392334,20.084999084472656,20.084999084472656,1199200.0,0.00024871446127971986,-27.499523173755485,-0.11428882833787465,56.268225465270596,58.35087135981394,-0.2146567325889741,-0.35008432054047844,-0.33538669271010946,-1.0154173074426964,8.332524224915625,0.2850017547607422,0.06253143504578773,0.30124950408935547,-0.16424234986546438,0.7667413580441753,0.06850357711194732,0.5339954310667636,-0.40308272408546486,48.543567066282975,-7.997550585557661,0.2327459269774095,9,-0.19749927520751953,-0.3699989318847656,-0.24499940872192383,-1.169999122619629,1.7900009155273438,2,0.08629697338250097,1.0,20.100000381469727,1.2857004456500452,20.229999542236328,-3.0,19.905000686645508,0.08629697338250097
9487,2010-09-23,19.850000381469727,20.09499931335449,19.809999465942386,19.975000381469727,762000.0,-0.012683370632807112,-1.7804614812058328,-6.249856952126645,52.021584405595995,58.814849727412785,0.0809974880597899,-0.0765644273681545,-0.06350811948354007,-0.785462403634142,9.098347302712984,0.29500007629394176,0.10529572546736432,0.03200035095214915,-0.419970581245515,0.4839712831498133,-0.1939851151466847,0.257985817050983,-0.05455180036730667,7.143003113057224,-45.38655934982747,0.22598546609883244,9,0.14999961853027344,-0.11499977111816406,0.009999752044677734,-0.9149999618530273,2.2299995422363246,3,0.08765741751534062,-27.499523173755485,20.104999542236328,1.0,20.100000381469727,1.2857004456500452,20.229999542236328,0.08765741751534062
9488,2010-09-24,20.21999931335449,20.274999618530273,20.05500030517578,20.100000381469727,618000.0,0.0186397443211217,-1.0952406902815621,-0.9599914550780966,60.40722341707246,59.33913929783903,-0.20558692319354677,-0.40677479473790257,-0.41842781088918457,-1.1716626198143025,9.729044455255629,0.4249992370605469,0.17402970709903443,0.36349935531615785,-0.08766388062343466,0.8146625912557504,0.13791773734635981,0.5890809732859559,-0.40999984741210227,73.21407892316729,21.600964002576433,0.2255816179697965,9,-0.129999160766598,-0.48499870300292613,-0.35999917984008434,-1.2849988937377894,2.0500011444091832,4,0.0660237901659857,-1.7804614812058328,19.850000381469727,-27.499523173755485,20.104999542236328,1.0,20.100000381469727,0.0660237901659857
9489,2010-09-27,20.209999084472656,20.30500030517578,20.09000015258789,20.21500015258789,659400.0,-0.0004945711781121354,1.324308720127018,-0.04167593858282859,61.80551753612933,59.22490032110329,-0.16251092872732542,-0.39206715619380716,-0.3767122966493872,-1.1751323907227231,10.166817452205716,0.21500015258789062,0.2140636574798087,0.33774919509887624,-0.14026696805460048,0.815765358252353,0.09874111352213788,0.5767572766756146,-0.3999996185302699,71.42832814490346,19.86108249569113,0.23900808157673895,9,-0.11999893188476562,-0.47499847412109375,-0.34999895095825195,-1.274998664855957,2.460000991821289,0,0.06927271594754925,-1.0952406902815621,20.21999931335449,-1.7804614812058328,19.850000381469727,-27.499523173755485,20.104999542236328,0.06927271594754925
9490,2010-09-28,20.05500030517578,20.23500061035156,19.940000534057614,20.20499992370605,1614000.0,-0.0076694105056125395,1.8095112669277342,29.99351639969418,61.09842453699831,59.2089522610219,-0.0031391325773668655,-0.20546685251644448,-0.19904368710733422,-1.0172374771107044,10.439605616836136,0.2950000762939453,0.26441860639016923,0.1560004234313972,-0.29830742691043,0.6103082737732244,-0.0711535017395164,0.3831543486023108,-0.16660064697265398,43.750042574641505,-13.202702482455372,0.227153925170913,9,0.034999847412109375,-0.31999969482421875,-0.21124982833862305,-1.114999771118164,2.5799999237060582,1,0.0705559205508226,1.324308720127018,20.209999084472656,-1.0952406902815621,20.21999931335449,-1.7804614812058328,19.850000381469727,0.0705559205508226
9491,2010-09-29,19.94499969482422,20.170000076293945,19.920000076293945,20.05500030517578,1155600.0,-0.0054849468301017,-2.125002980235081,0.733339267321966,56.75674746846432,58.963140099655476,0.09401702500194276,-0.06575906453863212,-0.07121380056023696,-0.8912990736508632,11.210912363353476,0.25,0.26620800335102146,0.024999809265136008,-0.39397110830497795,0.44397072683524996,-0.18448564951992097,0.23448526805019299,0.4250011444091797,27.272727272726748,-32.771619849816226,0.20948545878505698,9,0.14500045776367188,-0.20999908447265625,-0.16124916076660156,-0.8474998474121094,3.0100002288818324,2,0.08799203283872004,1.8095112669277342,20.05500030517578,1.324308720127018,20.209999084472656,-1.0952406902815621,20.21999931335449,0.08799203283872004
9492,2010-09-30,19.934999465942386,20.26000022888184,19.934999465942386,20.07999992370605,1788000.0,-0.0005013902749985144,-3.4827549919762264,1.3181786655568781,59.01641394627091,59.937185484394234,0.12500065997442888,-0.05503643262567337,-0.029270643542201213,-0.8792286540124934,11.400511211647968,0.3250007629394531,0.23638972582507378,0.012749576568605647,-0.40602625813329496,0.43152541127050625,-0.19663834078234643,0.22213749391955773,0.4260013580322237,3.8959430471000207,-58.79532654049562,0.20938791735095036,9,0.15500068664550426,-0.19999885559082387,-0.18874931335449574,-0.8124990463256871,2.935001373291012,3,0.09831959088686282,-2.125002980235081,19.94499969482422,1.8095112669277342,20.05500030517578,1.324308720127018,20.209999084472656,0.09831959088686282
9493,2010-10-01,20.290000915527344,20.290000915527344,19.96500015258789,20.100000381469727,1763400.0,0.017807948788333583,2.4210510465291373,-1.310344373997065,59.3023709699455,58.94799363579869,-0.1895818552721451,-0.3894440238069663,-0.3649538685686693,-1.2331881688726618,11.629319033429898,0.3550014495849574,0.215492087331004,0.34200096130371094,-0.10126907802645846,0.7852710006338803,0.12036594163862802,0.5636359809687939,0.06217989349365283,96.1040569529009,35.222938458960314,0.22163501966508395,10,-0.20000076293945312,-0.4650001525878906,-0.5825004577636719,-1.1675004959106445,2.4599990844726562,4,0.08822074555989179,-3.4827549919762264,19.934999465942386,-2.125002980235081,19.94499969482422,1.8095112669277342,20.05500030517578,0.08822074555989179
9494,2010-10-04,20.25,20.5,20.165000915527344,20.290000915527344,1353400.0,-0.0019714595230369003,-2.1904813805631242,-0.21053054258896753,55.474466104392896,58.01677487223781,-0.16365566071287319,-0.32765013381446195,-0.31456665867865397,-1.1981154968965129,12.228957031127898,0.33499908447265625,0.21510627905690782,0.27750005722045756,-0.1760647003059539,0.731064814746869,0.05071767845725006,0.5042824359836651,-0.3299999237060547,56.896546054254216,-1.2965211493633362,0.2267823787632061,10,-0.0950002670288086,-0.3599996566772461,-0.4824995994567871,-1.1274995803833008,2.479999542236328,0,0.0997531090253665,2.4210510465291373,20.290000915527344,-3.4827549919762264,19.934999465942386,-2.125002980235081,19.94499969482422,0.0997531090253665
9495,2010-10-05,20.63500022888184,20.65999984741211,20.354999542236328,20.3799991607666,866200.0,0.019012356981819245,1.0,-6.37488079343896,61.473695031172284,58.59516037956022,-0.519406485863346,-0.6735439251219368,-0.6957759986932963,-1.5862544473643894,13.27426077701796,0.4099998474121094,0.25166873729435935,0.6157503128051793,0.09298150508612935,1.1385191205242293,0.3543659089456561,0.8771347166647026,-0.7034001541137727,96.62167212666908,40.57287335741676,0.26138440385952444,10,-0.4000005722045934,-0.6649999618530309,-0.8674998283386266,-1.5124998092651403,1.9599990844726491,1,0.09861884297746748,-2.1904813805631242,20.25,2.4210510465291373,20.290000915527344,-3.4827549919762264,19.934999465942386,0.09861884297746748
9496,2010-10-06,21.274999618530273,21.920000076293945,20.51000022888184,20.540000915527344,3789600.0,0.03101523540342188,-2.5471690870398898,2.882335781710433,74.73310671387311,61.11866285825767,-1.0906851837114147,-1.2429883173072511,-1.3378482575050654,-2.2179587814153976,15.05885608113601,1.4099998474121058,0.2388280234094502,1.1704997062683091,0.4409945182395525,1.9000048942970658,0.805747112253929,1.5352523002826892,-1.3142635528564455,67.50628415930626,11.546980773141684,0.36475259401437876,10,-0.3549995422363281,-0.6749992370605469,-1.5462493896484375,-2.152499198913574,1.360000610351566,2,0.06392482419445122,1.0,20.63500022888184,-2.1904813805631242,20.25,2.4210510465291373,20.290000915527344,0.06392482419445122
9497,2010-10-07,21.420000076293945,21.7450008392334,21.229999542236328,21.395000457763672,1933200.0,0.00681553280204894,-1.9014039103173708,0.034013146456088085,75.80921038950248,62.82999474408324,-1.1058531120368187,-1.3156458805144382,-1.4755423108309529,-2.3586067851838344,16.90303900303971,0.5150012969970703,0.2503853401701015,1.2267501831054695,0.3218262965057477,2.1316740697051912,0.7742882398056103,1.6792121264053286,-1.3417081699829119,74.42455143158472,17.09210403593793,0.4524619432998601,10,-0.5,-0.7375001907348633,-1.732499599456787,-2.297499656677246,0.9899997711181641,3,0.07166199075372215,-2.5471690870398898,21.274999618530273,1.0,20.63500022888184,-2.1904813805631242,20.25,0.07166199075372215
9498,2010-10-08,21.309999465942386,21.420000076293945,21.190000534057614,21.420000076293945,1161200.0,-0.005135415964507839,3.181786655569492,-4.400091554131238,69.85294478574949,63.72415332737436,-0.9219264026427538,-1.1246934798416213,-1.3504973930192925,-2.2354285618647474,19.166156389790995,0.22999954223633168,0.28573197078058854,1.0287495613098194,0.048073902290902026,2.009425220328737,0.538411731800359,1.51908739081928,-1.1212050694323779,65.24211384322803,12.313433925279838,0.4903378295094594,10,-0.38999938964844105,-0.6274995803833043,-1.6312494277954137,-2.187499046325687,1.340000152587887,4,0.07320513432129383,-1.9014039103173708,21.420000076293945,-2.5471690870398898,21.274999618530273,1.0,20.63500022888184,0.07320513432129383
9499,2010-10-11,21.174999237060547,21.354999542236328,21.145000457763672,21.354999542236328,839400.0,-0.006335064864623652,1.3333192048488958,1.6363573311139383,69.72474688262292,64.68263358799932,-0.7103460695774757,-0.9365032856133091,-1.1968757142349489,-2.081115901550973,20.718578158676028,0.20999908447265625,0.3521930697223219,0.8294993400573745,-0.2098670891484815,1.8688657692632304,0.3098161254544465,1.3491825546603025,-0.8823324997635034,52.39612875391067,-0.5396981362274502,0.5196832146029271,10,-0.25499916076660156,-0.49249935150146484,-1.4962491989135742,-2.0524988174438477,0.845001220703125,0,0.07438020399938816,3.181786655569492,21.309999465942386,-1.9014039103173708,21.420000076293945,-2.5471690870398898,21.274999618530273,0.07438020399938816
9500,2010-10-12,21.239999771118164,21.28499984741211,21.0049991607666,21.174999237060547,820200.0,0.0030696829468523923,2.6128960807235586,-0.36111346585851734,70.37701101878389,66.1959962047015,-0.6588638721076485,-0.9547631344066403,-1.2524316774608337,-2.1101031722145827,21.713991258268866,0.2800006866455078,0.37495078729633846,0.8337498664855971,-0.26696191805840996,1.9344616510296042,0.2833939742135918,1.3841057587576024,-0.8496930334813051,51.77302278267304,-1.6474102926004974,0.5503558922720037,10,-0.3125,-0.557499885559082,-1.5524992942810059,-2.117499351501465,0.8000011444091797,1,0.07015064911367097,1.3333192048488958,21.174999237060547,3.181786655569492,21.309999465942386,-1.9014039103173708,21.420000076293945,0.07015064911367097
9501,2010-10-13,21.350000381469727,21.375,21.200000762939453,21.299999237060547,860600.0,0.005178936513037913,2.4999713898796467,0.7692420552246252,78.409056427107,68.35073425812773,-0.6130778368918115,-1.0177060246564125,-1.3490969664976085,-2.185799673727402,22.77836238140597,0.17499923706054688,0.40284739416688,0.8807504653930671,-0.28600045133745766,2.047501382123592,0.29737500702780295,1.4641259237583313,-0.8679120435134422,46.62168083428271,-12.129872690439747,0.5833754583652629,10,-0.4075002670288086,-0.6675004959106445,-1.6624999046325684,-2.2274999618530273,1.1049995422363246,2,0.058313766259476596,2.6128960807235586,21.239999771118164,1.3333192048488958,21.174999237060547,3.181786655569492,21.309999465942386,0.058313766259476596
9502,2010-10-14,21.59000015258789,21.71999931335449,21.315000534057614,21.354999542236328,1140600.0,0.011241206877282695,-1.5714320314864694,4.699904634751097,77.29080940602542,70.34944963991438,-0.6633899658283653,-1.184133269401677,-1.5697962347363834,-2.390390157070076,24.192080556001507,0.404998779296875,0.45653124381924215,1.035500240325927,-0.19871323107541627,2.2697137117272703,0.4183935046252536,1.6526069760266004,-1.0216371103313477,81.81830307363205,23.8677269847598,0.6171067357006718,10,-0.5474996566772461,-0.9075002670288086,-1.857499599456787,-2.4674997329711914,0.7950000762939489,3,0.04840204117222702,2.4999713898796467,21.350000381469727,2.6128960807235586,21.239999771118164,1.3333192048488958,21.174999237060547,0.04840204117222702
9503,2010-10-15,21.649999618530273,21.81999969482422,21.5,21.69499969482422,1688200.0,0.0027790396256754946,1.1694888953544758,-0.1914891890137004,78.1249743886621,72.86617278261096,-0.5701425241578058,-1.1665061876228862,-1.6079493552947355,-2.4107591974313145,25.72697135697669,0.31999969482421875,0.5411553291896709,1.0082497596740723,-0.2782479782043019,2.2947474975524464,0.3650008907348834,1.6514986286132611,-1.0005383542314874,79.14110860178565,21.94959307707927,0.6432488689391871,10,-0.5124998092651367,-0.9674997329711914,-1.91749906539917,-2.527499198913574,0.9549999237060547,4,0.03510393728743311,-1.5714320314864694,21.59000015258789,2.4999713898796467,21.350000381469727,2.6128960807235586,21.239999771118164,0.03510393728743311
9504,2010-10-18,21.809999465942386,21.84499931335449,21.604999542236328,21.625,734800.0,0.007390293313223273,-1.1333276819395268,-4.11109227313194,84.21045195534518,75.39247910751905,-0.5426508137298107,-1.2670284298099865,-1.748628896667178,-2.528758018852937,26.951540962661742,0.2399997711181605,0.6371552555646112,1.0892496109008825,-0.2820395922494576,2.4605388140512225,0.4036050093257124,1.7748942124760525,-1.084305872923892,95.83335225544018,35.41556220494135,0.6856446015751693,10,-0.5949993133544957,-1.034999847412113,-2.077498912811283,-2.687499046325687,0.5650005340576136,0,0.03851445085542515,1.1694888953544758,21.649999618530273,-1.5714320314864694,21.59000015258789,2.4999713898796467,21.350000381469727,0.03851445085542515
9505,2010-10-19,21.415000915527344,21.76499938964844,21.299999237060547,21.57999992370605,1338400.0,-0.018110892255263744,-1.354417054974788,-0.8918891053993224,75.78947438867851,75.50985329360856,-0.02835544802440637,-0.8099907332650815,-1.3467222578465474,-2.1036882273320145,27.676217035981622,0.5100002288818395,0.7071022624365568,0.6285010337829604,-0.7435704067026165,2.0005724742685373,-0.057534686459828066,1.3145367540257489,-0.6176489335123208,33.33343190454382,-29.9849656582438,0.6860357202427891,10,0.009998321533203125,-0.5500011444091797,-1.6825003623962402,-2.2925004959106445,1.2549991607666016,1,0.028251203192695806,-1.1333276819395268,21.809999465942386,1.1694888953544758,21.649999618530273,-1.5714320314864694,21.59000015258789,0.028251203192695806
9506,2010-10-20,21.84000015258789,21.93000030517578,21.45499992370605,21.48500061035156,934800.0,0.01984586593000759,-1.2891534148359003,-2.1515253100905807,79.17304639966903,75.88361285029372,-0.4076497348912227,-1.1576993465424863,-1.763278639414267,-2.4965581071881324,28.414632955337137,0.5149993896484375,0.811898295309156,0.9667502403259292,-0.44277852987043786,2.376279010522296,0.26198585522774565,1.6715146254241127,-0.9752892849161334,85.71428571428571,14.264696806648345,0.704764385098184,10,-0.3725004196166992,-0.9700002670288086,-2.026249885559082,-2.7174997329711914,0.7700004577636683,2,0.00915754402665403,-1.354417054974788,21.415000915527344,-1.1333276819395268,21.809999465942386,1.1694888953544758,21.649999618530273,0.00915754402665403
9507,2010-10-21,21.59000015258789,21.94499969482422,21.354999542236328,21.94499969482422,1002600.0,-0.01144688636691138,2.323948807771247,-0.99999999999999,70.56960917458875,75.96324222683141,-0.14639417315780534,-0.8123065256012794,-1.4899970629144335,-2.2086106030407002,30.022752360768106,0.5900001525878906,0.8722742579709788,0.6297502517700195,-0.7276834939133465,1.9871839974533856,-0.048966621071663496,1.3084671246117026,-0.6400661299158124,44.96135034273108,-22.404239513304034,0.6787168728416823,10,-0.11500072479248047,-0.7125005722045898,-1.7725000381469727,-2.2899999618530273,0.9500007629394531,3,0.04006483395112337,-1.2891534148359003,21.84000015258789,-1.354417054974788,21.415000915527344,-1.1333276819395268,21.809999465942386,0.04006483395112337
9508,2010-10-22,21.55500030517578,21.655000686645508,21.405000686645508,21.645000457763672,513600.0,-0.001621113810317154,3.5454293244555415,0.2535218834957716,70.68147084143423,76.06954488892157,-0.08156344433399454,-0.7084882352462145,-1.4255171023883513,-2.143145747407008,31.273375190060616,0.25,0.8355712402392115,0.5280003547668457,-0.8072797069238007,1.863280416457492,-0.1396396760784775,1.195640385612169,-0.5055597152884879,39.53502126174719,-27.95047618125443,0.6676400308453228,10,-0.0800008773803711,-0.6775007247924805,-1.7975001335144043,-2.1475000381469727,0.6999988555908203,4,0.03850614298097499,2.323948807771247,21.59000015258789,-1.2891534148359003,21.84000015258789,-1.354417054974788,21.415000915527344,0.03850614298097499
9509,2010-10-25,21.61000061035156,21.780000686645508,21.559999465942386,21.71500015258789,632600.0,0.0025516262768305875,-1.1463342017119862,1.1666596024244873,67.2566509104976,75.7228382102231,-0.07640445180208388,-0.6885273310306452,-1.4541424967552068,-2.170804223184586,32.59479300851283,0.22500038146972656,0.7807871992473139,0.5130005836486795,-0.7882959476199183,1.8142971149172773,-0.13764768198561939,1.1636488492829784,-0.47100410997057196,48.062194306937464,-15.087661822601653,0.6506482656342997,10,-0.03750038146972301,-0.7325010299682582,-1.852500438690182,-2.2025003433227504,0.8850002288818395,0,0.0460434476530347,3.5454293244555415,21.55500030517578,2.323948807771247,21.59000015258789,-1.2891534148359003,21.84000015258789,0.0460434476530347
9510,2010-10-26,21.46999931335449,21.69499969482422,21.45499992370605,21.45499992370605,875800.0,-0.006478542019568767,-31.00127161749793,-0.14285195277020407,54.193540448083134,73.03222532366487,0.1113644401497389,-0.4607029682058297,-1.28997764504577,-1.989946540373726,34.3611552491688,0.23999977111816762,0.7571017358693162,0.3022493362426708,-0.9114248664994591,1.5159235389848007,-0.3045877651283959,0.9090864376137375,-0.25040249352917954,19.49148158924066,-41.32659694808528,0.6068371013710656,10,0.15250015258789418,-0.5924997329711879,-1.6937489509582484,-1.8049993515014613,0.8800010681152379,1,0.042151873106143656,-1.1463342017119862,21.61000061035156,3.5454293244555415,21.55500030517578,2.323948807771247,21.59000015258789,0.042151873106143656
9511,2010-10-27,21.700000762939453,21.71500015258789,21.415000915527344,21.434999465942386,1686000.0,0.010712690122998803,1.0338926066013643,17.66747202441482,55.80913864673315,70.64537301707686,-0.07126235088577815,-0.5823395891062475,-1.5016713428695283,-2.1757426538745754,36.23793232134116,0.2999992370605469,0.7507576545810153,0.4445007324218757,-0.6442885800603619,1.5332900449041134,-0.09989392381924134,0.9888953886629928,-0.4078636556142534,58.47476804706947,-0.5964814328136825,0.5443946562411185,10,-0.07750129699707031,-0.8225011825561523,-1.9037508964538574,-2.010000228881836,0.8400001525878906,2,0.044700427615242955,-31.00127161749793,21.46999931335449,-1.1463342017119862,21.61000061035156,3.5454293244555415,21.55500030517578,0.044700427615242955
9512,2010-10-28,21.895000457763672,21.924999237060547,21.809999465942386,21.834999084472656,1185200.0,0.008986160735867443,-1.090893327784784,0.22641916840006926,61.72346282659022,68.8229828435133,-0.24411973335937986,-0.6566382494040859,-1.673140875031585,-2.326950211189697,38.10798202681844,0.22499847412109375,0.7431883867002291,0.54150037765503,-0.3880274203088945,1.4710281756189545,0.07673647867306599,1.006264276636994,-0.5375770916885685,94.23098789930638,34.45565407491128,0.4647638989819625,10,-0.27250099182128906,-1.017500877380371,-2.0737500190734863,-2.2049999237060547,0.6450004577636719,3,0.03265586378804386,1.0338926066013643,21.700000762939453,-31.00127161749793,21.46999931335449,-1.1463342017119862,21.61000061035156,0.03265586378804386
9513,2010-10-29,22.07999992370605,22.104999542236328,21.690000534057614,21.780000686645508,1054600.0,0.008449393106853442,1.3714332425068323,4.999872846334736,67.77997366435002,66.99737414451384,-0.40421688562680913,-0.7385241568121224,-1.8198861069607624,-2.4625655503453743,40.106114719248296,0.4149990081787145,0.7115144421265747,0.6369998931884737,-0.20162942475704426,1.4756292111339917,0.21768523421571473,1.0563145521612327,-0.6649990081787074,96.37685966861773,34.194693363190744,0.41931465897275816,10,-0.37750053405761363,-1.0675001144409144,-2.21249961853027,-2.389999389648434,0.5850009918212926,4,0.020833378324762286,-1.090893327784784,21.895000457763672,1.0338926066013643,21.700000762939453,-31.00127161749793,21.46999931335449,0.020833378324762286
9514,2010-11-01,22.270000457763672,22.5,22.075000762939453,22.25,1209000.0,0.008605096680893931,-1.297299805140577,0.0666683620919861,69.28840182048201,66.27503274804756,-0.5834614574613965,-0.8110130499816179,-1.9667016067138583,-2.6103577064412065,41.86554151286099,0.4249992370605469,0.6756418970025848,0.7260004043579116,0.01557704314567232,1.4364237655701508,0.3707887237517937,1.0812120849640294,-0.7721997070312483,78.80186762110355,14.670862915249614,0.3552116806061189,11,-0.3425006866455078,-1.0600004196166992,-2.3575000762939453,-2.5799999237060547,0.2899990081787145,0,-0.000673610089300225,1.3714332425068323,22.07999992370605,-1.090893327784784,21.895000457763672,1.0338926066013643,21.700000762939453,-0.000673610089300225
9515,2010-11-02,22.670000076293945,22.70000076293945,22.489999771118164,22.489999771118164,1176000.0,0.01796136552798444,-1.3333403975755127,8.999809269502194,72.29729903885058,65.51106081906774,-0.8791724763938582,-1.1075218551337862,-2.3166882322090885,-2.966192806206223,43.42549886888452,0.4300003051757777,0.6415673891468145,1.0242500305175781,0.2798865688796184,1.7686134921555379,0.6520682996985983,1.396431761336558,-1.0318914306640607,97.66531593712455,30.025723300340275,0.37218173081898004,11,-0.6424999237060547,-1.359999656677246,-2.7574996948242188,-2.979999542236328,-0.21000099182128906,1,-0.007719419341491007,-1.297299805140577,22.270000457763672,1.3714332425068323,22.07999992370605,-1.090893327784784,21.895000457763672,-0.007719419341491007
9516,2010-11-03,22.63500022888184,22.875,22.5049991607666,22.645000457763672,1095800.0,-0.0015438838682980682,-1.7407229494415757,-0.05555673292923894,68.96552440333897,65.33282917781776,-0.8041024866698727,-1.0175820255409818,-2.2244421621063033,-2.8886996667636886,43.12188091884008,0.37000083923339844,0.5754305297460434,0.9212501525878949,0.07763069025642366,1.7648696149193661,0.49944042142216105,1.3430598837536287,-0.8269888444824254,79.74684563023852,13.326538263400451,0.42180973116573495,11,-0.4949998855590856,-1.2375001907348668,-2.722499847412113,-2.9449996948242223,-0.19000053405762074,2,-0.01259111307842875,-1.3333403975755127,22.670000076293945,-1.297299805140577,22.270000457763672,1.3714332425068323,22.07999992370605,-0.01259111307842875
9517,2010-11-04,22.95499992370605,23.09000015258789,22.81999969482422,22.82500076293945,970000.0,0.014137384209782278,-2.8571136633017855,-12.999618539009004,71.64180048686424,65.43953247175443,-1.0170705230437953,-1.2824383387334706,-2.4876162032228173,-3.1709394101598996,42.888864559030104,0.45499992370605113,0.5664103671219394,1.1644998550415018,0.16796412600299604,2.1610355840800075,0.6662319905222489,1.6627677195607546,-0.9549305884985309,90.35712388096483,24.49063703117514,0.498267864519253,11,-0.702499389648434,-1.4425001144409144,-3.0424995422363246,-3.264999389648434,-0.4599990844726527,3,-0.018078806776650413,-1.7407229494415757,22.63500022888184,-1.3333403975755127,22.670000076293945,-1.297299805140577,22.270000457763672,-0.018078806776650413
9518,2010-11-05,22.8700008392334,22.989999771118164,22.649999618530273,22.88999938964844,683800.0,-0.0037028571010742084,2.0909201251918192,-0.1538359963026815,68.0272426602725,65.52515377728498,-0.8112319013238931,-1.132646898804623,-2.3419001864028814,-3.049648516782078,42.5583914449804,0.3400001525878906,0.49927120516233714,1.0015007019042983,-0.07747613328413294,2.0804775370927295,0.46201228431008445,1.5409891194985121,-0.6519453405498048,78.3251777687578,15.57805612079089,0.5394884175942151,11,-0.6175003051757812,-1.3425006866455078,-2.957500457763672,-3.1625003814697266,-0.23500061035155895,4,-0.014429379606315629,-2.8571136633017855,22.95499992370605,-1.7407229494415757,22.63500022888184,-1.3333403975755127,22.670000076293945,-0.014429379606315629
9519,2010-11-08,22.75,22.864999771118164,22.59000015258789,22.76499938964844,667600.0,-0.005247085038472599,1.5581341707918597,0.7500238435861197,75.04687853378273,67.84219134236272,-0.572746739866858,-0.9366220764324886,-2.175670848493578,-2.8978366883800533,42.29638792511053,0.2800006866455078,0.4875455500153656,0.8027498245239251,-0.29288500137675655,1.8983846504246067,0.25493241157358426,1.3505672374742659,-0.35755557053554554,43.333343929707894,-22.178752970270324,0.5478174129503408,11,-0.4974994659423828,-1.1224994659423828,-2.792499542236328,-3.042499542236328,-0.38999938964844105,0,-0.003736223493303603,2.0909201251918192,22.8700008392334,-2.8571136633017855,22.95499992370605,-1.7407229494415757,22.63500022888184,-0.003736223493303603
9520,2010-11-09,22.729999542236328,23.024999618530273,22.6200008392334,22.84000015258789,727200.0,-0.0008791410006009359,-1.454552810755199,7.3336724313309185,69.69023337148039,69.38453520066795,-0.39696434101643163,-0.8424647098553386,-2.0966319472092145,-2.846616936943178,42.60950141525348,0.404998779296875,0.4822540458323168,0.7082493782043464,-0.3875284432542969,1.8040271996629897,0.16036046747502652,1.2561382889336663,-0.19804396814718572,38.46153846153847,-23.483249387798374,0.5478889107293212,11,-0.3399991989135742,-1.0074996948242188,-2.7074995040893555,-2.902499198913574,-0.10999870300292969,1,-0.007479106014852799,1.5581341707918597,22.75,2.0909201251918192,22.8700008392334,-2.8571136633017855,22.95499992370605,-0.007479106014852799
9521,2010-11-10,22.59499931335449,22.915000915527344,22.415000915527344,22.71999931335449,1788200.0,-0.005939297474730987,-1.061869292663965,1.1363573311138855,73.42652803354798,70.68487577921883,-0.13595457654695053,-0.6423431968371318,-1.9031059069993184,-2.6783107483386352,42.536652386688196,0.5,0.49530818086888573,0.5109992027282679,-0.5653815371207358,1.5873799425772717,-0.027191167196232158,1.049189572652768,0.495000839233402,26.666459448308856,-35.88056399963057,0.5381903699245019,11,-0.20499897003173473,-0.7949991226196254,-2.4924993515014613,-2.7149991989135707,0.2550010681152415,2,-0.00597478349123215,-1.454552810755199,22.729999542236328,1.5581341707918597,22.75,2.0909201251918192,22.8700008392334,-0.00597478349123215
9522,2010-11-11,22.63500022888184,22.63999938964844,22.38999938964844,22.434999465942386,915000.0,0.0017703437372404984,1.380962761126249,-1.600006103515625,75.11623718862596,71.50001617080504,-0.066992629414667,-0.6324681904552492,-1.8946763554409465,-2.6790859918860157,41.946392651656,0.25,0.5757718150631277,0.4987501144409201,-0.5781159550416142,1.5756161839234544,-0.039682920300347035,1.0371831491821872,0.44149993896483863,38.58279542116367,-25.76490922918977,0.5384330347412676,11,-0.052499771118167615,-0.5875005722045934,-1.8750000000000036,-2.1250000000000036,0.15999984741210582,3,-0.008394103474104853,-1.061869292663965,22.59499931335449,-1.454552810755199,22.729999542236328,1.5581341707918597,22.75,-0.008394103474104853
9523,2010-11-12,22.40999984741211,22.559999465942386,22.325000762939453,22.45499992370605,800200.0,-0.009940374605458713,-1.1860522883935,-0.22499952316464303,67.2413367862869,71.27256450033892,0.23438955357489988,-0.36639648267458824,-1.6191541461107093,-2.41584990025229,41.11137499399121,0.30999946594238637,0.6369895837253594,0.2357497215270996,-0.8223430889724632,1.2938425320266624,-0.29329668372268003,0.7647961267768792,0.6390402893066387,12.142746205051212,-52.023336208130345,0.5290464052497809,11,0.2975006103515625,-0.3625001907348633,-1.6087498664855957,-1.8999996185302734,0.3500003814697301,4,0.0037929938598864066,1.380962761126249,22.63500022888184,-1.061869292663965,22.59499931335449,-1.454552810755199,22.729999542236328,0.0037929938598864066
9524,2010-11-15,22.649999618530273,22.70499992370605,22.34499931335449,22.46999931335449,920200.0,0.01070949454494885,1.4827549919760679,-4.000000000000394,74.38015161044726,71.50399256384966,0.06030274784109224,-0.5694340768939057,-1.8043180712728173,-2.614153654457528,40.28822935501217,0.3600006103515625,0.6774005348366394,0.43374948501586985,-0.6301352438916865,1.4976342139234262,-0.09819287943790656,0.9656918494696463,0.3555981557617187,46.42848384609306,-22.422474725960214,0.5319423644537774,11,0.05750083923339844,-0.6024999618530273,-1.8487496376037598,-2.1399993896484375,0.3299999237060547,0,-0.0006622247196932385,-1.1860522883935,22.40999984741211,1.380962761126249,22.63500022888184,-1.061869292663965,22.59499931335449,-0.0006622247196932385
9525,2010-11-16,22.020000457763672,22.55500030517578,21.84000015258789,22.46999931335449,1298600.0,-0.027814532952627147,1.306448983107682,-2.4999894036366026,55.673754068334496,70.0271291932936,0.6575517366554706,0.11406211258339027,-1.1237388554373666,-1.950568570198076,39.956318836974845,0.8099994659423828,0.6731614435454318,-0.22649965286255025,-1.226973572827216,0.7739742671021155,-0.7267366128448813,0.27373730711978084,0.9447614958471675,16.74420255140966,-51.21257921824403,0.5002369599823322,11,0.44499969482421875,0.02749919891357422,-1.2187504768371582,-1.510000228881836,0.7799987792968786,1,0.015440515237047148,1.4827549919760679,22.649999618530273,-1.1860522883935,22.40999984741211,1.380962761126249,22.63500022888184,0.015440515237047148
9526,2010-11-17,22.040000915527344,22.09499931335449,21.82999992370605,22.059999465942386,645800.0,0.0009082859831013312,4.888990145173719,0.04444133616470186,52.74102897294522,67.92704346952482,0.6082374373587811,0.11574792002603473,-1.0876930357233974,-1.9413159642887194,39.33673638853428,0.2649993896484375,0.6485328021546195,-0.2164992332458482,-1.2037765091759098,0.7707780426842135,-0.710137871210879,0.27713940471918264,0.8347800940016583,24.00011335100487,-38.954644202812965,0.49363863796503127,11,0.3874988555908203,0.10499954223632812,-1.2350010871887207,-1.5300006866455078,0.7199993133544957,2,0.02631578491893083,1.306448983107682,22.020000457763672,1.4827549919760679,22.649999618530273,-1.1860522883935,22.40999984741211,0.02631578491893083
9527,2010-11-18,22.45499992370605,22.584999084472656,22.25,22.290000915527344,976400.0,0.018829355305803874,-1.734677036379631,-8.25054840247809,56.52173913043478,66.64865418843175,0.12835234001289564,-0.24361506236873964,-1.4430857575391158,-2.316048802282303,39.3637475276651,0.5449981689453125,0.5844304252759152,0.15524978637694886,-0.7836938169380403,1.094193389691938,-0.3142220152805457,0.6247215880344434,0.3153029772406555,71.42857142857143,12.17679977114227,0.46947180165749536,11,-0.027500152587887072,-0.2600002288818324,-1.6424999237060511,-1.9449996948242152,0.4050006866455078,3,0.017590757475205887,4.888990145173719,22.040000915527344,1.306448983107682,22.020000457763672,1.4827549919760679,22.649999618530273,0.017590757475205887
9528,2010-11-19,22.38500022888184,22.40999984741211,22.1200008392334,22.40999984741211,722400.0,-0.003117332222758673,22.20027466239414,-0.15151375033232478,52.08711081941252,64.09756888683506,0.13669464359909966,-0.11409534244167574,-1.3100015845627553,-2.2033063034101197,39.255082358064456,0.3349990844726527,0.5353448266154075,0.043750095367435904,-0.827527484478928,0.9150276752137998,-0.39188869455574604,0.47938888529061785,0.291272374340803,63.42860630580438,6.375094327442326,0.4356387899231814,11,0.04249954223632457,-0.19000053405762074,-1.5225000381469762,-1.8750000000000036,0.5300006866455043,4,0.018315829493855018,-1.734677036379631,22.45499992370605,4.888990145173719,22.040000915527344,1.306448983107682,22.020000457763672,0.018315829493855018
9529,2010-11-22,22.604999542236328,22.645000457763672,22.25,22.299999237060547,700000.0,0.009827979053162572,1.0519390444484078,-12.20019836728639,48.737853146682205,61.76952663963526,-0.11849727109154884,-0.26954974381621,-1.474020241334081,-2.375815827268646,39.0683627865594,0.3950004577636719,0.44716338851648274,0.21399946212768484,-0.5927064703606852,1.020705394616055,-0.1893535041165002,0.6173524283718699,-0.774999618530277,95.09191542143019,41.391987173370026,0.40335296624418565,11,-0.2324991226196289,-0.4099998474121094,-1.6949996948242188,-2.094999313354492,0.370000839233402,0,0.006856920583249826,22.20027466239414,22.38500022888184,-1.734677036379631,22.45499992370605,4.888990145173719,22.040000915527344,0.006856920583249826
9530,2010-11-23,22.375,22.38999938964844,22.059999465942386,22.34499931335449,898200.0,-0.010174720057241515,10.000095368279208,0.09836280861496524,45.30685261833651,58.645118260167315,0.062413338927406414,0.03344105745195236,-1.1939105841477584,-2.0997406537005148,39.06860092956613,0.5450000762939418,0.36903561996779644,-0.06125011444091655,-0.7421536890722216,0.6196534601903885,-0.40170190175657083,0.27920167287473774,-0.5287000656127958,66.87113118571493,15.785770871850417,0.34045178731565273,11,-0.10750007629394887,-0.18000030517578125,-1.380000114440918,-1.864999771118164,0.3950004577636719,1,0.0270390856865399,1.0519390444484078,22.604999542236328,22.20027466239414,22.38500022888184,-1.734677036379631,22.45499992370605,0.0270390856865399
9531,2010-11-24,22.670000076293945,22.67499923706055,22.45499992370605,22.46500015258789,674800.0,0.013184360951684626,1.046521943559761,6.833174391251019,44.808743928792346,55.277619009074684,-0.24678068707232015,-0.1951695333866752,-1.436434938901396,-2.352788949755336,39.39336376912301,0.2999992370605504,0.28472001395850555,0.18524999618530202,-0.40729526727371024,0.7777952596443143,-0.11102263554420588,0.48152262791480993,-0.8077261314392103,99.18712802811034,50.87714027187132,0.29627263172950624,11,-0.4025001525878942,-0.44750022888183594,-1.5250005722045898,-2.1599998474121094,0.4549999237060547,2,0.005734413777199077,10.000095368279208,22.375,1.0519390444484078,22.604999542236328,22.20027466239414,22.38500022888184,0.005734413777199077
9532,2010-11-26,22.61000061035156,22.6299991607666,22.3700008392334,22.489999771118164,603400.0,-0.002646646040602718,2.25002086189426,0.5853701653346062,45.22058282137599,52.830868568529034,-0.21311127393617468,-0.08311911262101646,-1.3169662433877285,-2.257227370523946,39.248866021835674,0.2999992370605469,0.22365582291451602,0.08950052261352326,-0.43567489495498535,0.6146759401820319,-0.17308718617072927,0.3520882313977758,-0.7152176538085904,89.43111367491828,43.06233572345445,0.26258770878425414,11,-0.3425006866455078,-0.3875007629394496,-1.4412508010864222,-2.095000267028805,0.3449993133544922,4,0.006634215589609749,1.046521943559761,22.670000076293945,10.000095368279208,22.375,1.0519390444484078,22.604999542236328,0.006634215589609749
9533,2010-11-29,22.540000915527344,22.60000038146973,22.18000030517578,22.459999084472656,902800.0,-0.0030959616512423738,3.199984741269031,0.6666772629738733,46.06743017813363,49.68501063160529,-0.1371549562451584,0.02435855917710228,-1.187729368053887,-2.1526696244742816,38.59100272067712,0.4300003051757777,0.16026800365024485,-0.003499221801757102,-0.48600444586623226,0.47900600226271806,-0.24475183383399468,0.23775339023048048,-0.6140093077636735,78.04904523984473,30.003487210038784,0.24125261203223836,11,-0.28750133514404297,-0.29250049591064453,-1.3637514114379883,-2.017500877380371,0.3599987030029297,0,0.014196969025133122,2.25002086189426,22.61000061035156,1.046521943559761,22.670000076293945,10.000095368279208,22.375,0.014196969025133122
9534,2010-11-30,22.2549991607666,22.57500076293945,22.229999542236328,22.315000534057614,1042800.0,-0.012644265447407821,-5.272714662227706,-0.7499999999999556,41.907998843243206,48.15548227326181,0.09602125776416415,0.3248331975541561,-0.8560581231996451,-1.8366516407025415,37.29540740902916,0.34500122070312145,0.0781177420523278,-0.2877509117126458,-0.7720894449601694,0.19658762153487785,-0.5299201783364076,-0.04558164508888396,-0.2990472478310551,31.707279251450093,-16.825595912728982,0.24216926662376156,11,-0.0024995803833007812,-0.002498626708984375,-1.078749656677246,-1.732499122619629,0.5,1,0.029656336987163856,3.199984741269031,22.540000915527344,2.25002086189426,22.61000061035156,1.046521943559761,22.670000076293945,0.029656336987163856
9535,2010-12-01,22.4950008392334,22.73500061035156,22.399999618530273,22.475000381469727,804000.0,0.01078416928857484,-2.9411421519128944,-0.3333333333333531,48.355288749909086,47.66817780403558,-0.07768527389168156,0.07488836410648503,-1.041448344625664,-2.044565309790759,35.77525564576963,0.4800014495849574,0.03251662752183648,-0.038999271392821555,-0.5199696303440291,0.441971087558386,-0.27948445086842355,0.20148590808278044,-0.5102870333328511,56.75682177469278,5.232528059942297,0.24048517947560327,12,-0.09750080108642578,-0.24250030517578125,-1.27000093460083,-1.9725008010864258,0.3249988555908203,2,0.021338053982161487,-5.272714662227706,22.2549991607666,3.199984741269031,22.540000915527344,2.25002086189426,22.61000061035156,0.021338053982161487
9536,2010-12-02,22.350000381469727,22.54999923706055,22.209999084472656,22.489999771118164,1221400.0,-0.00644589697061837,1.6154026732396818,-6.999809269502194,45.46900149555511,46.44009584460451,0.12953498746487924,0.2081126344441273,-0.8425565404183395,-1.8708683106157764,33.760025161888485,0.3400001525878942,-0.06174560873757429,-0.16974973678588867,-0.6549893282177592,0.3154898546459819,-0.41236953250182395,0.07287005893004661,-0.3202693673021173,30.63062753453865,-21.59995958230365,0.24261979571593573,12,0.047499656677246094,-0.09749984741210938,-1.1000008583068848,-1.827500343322754,0.404998779296875,3,0.018791949401583352,-2.9411421519128944,22.4950008392334,-5.272714662227706,22.2549991607666,3.199984741269031,22.540000915527344,0.018791949401583352
9537,2010-12-03,22.540000915527344,22.604999542236328,22.19499969482422,22.315000534057614,1052400.0,0.008501142318330546,1.309873684323639,-1.6071525885558837,52.090048916429936,46.44042229982867,-0.05268002836190888,-0.015360227682410965,-0.9671261395807988,-2.0296584309316046,31.427146800726486,0.4099998474121094,-0.05220156578734958,0.04100074768066264,-0.39928132291012375,0.48128281827144903,-0.17914028761472878,0.26114178297605406,-0.4679537255886963,64.86493917107747,7.251068998336841,0.2201410352953925,12,-0.1425008773803711,-0.15000057220458984,-1.290001392364502,-2.017500877380371,0.1999988555908203,4,0.025953818132707474,1.6154026732396818,22.350000381469727,-2.9411421519128944,22.4950008392334,-5.272714662227706,22.2549991607666,0.025953818132707474
9538,2010-12-06,22.540000915527344,22.665000915527344,22.48500061035156,22.57999992370605,1961800.0,0.0,-1.4000101725518455,-0.1777730682829467,48.08364684951953,46.36773271125504,-0.03171627622550943,-0.04358524586028878,-0.9122741569220096,-2.0013246048317015,29.666262148204613,0.1800003051757848,-0.02967267395857931,0.057500743865965376,-0.3475655921324936,0.46256707986442436,-0.1450324241332659,0.26003391186519664,-0.4281765203639232,63.88900662625963,4.659487969477119,0.20253316799922996,12,-0.1425008773803711,-0.15000057220458984,-1.290001392364502,-2.017500877380371,0.08499908447265625,0,0.018411667760528827,1.309873684323639,22.540000915527344,1.6154026732396818,22.350000381469727,-2.9411421519128944,22.4950008392334,0.018411667760528827
9539,2010-12-07,22.665000915527344,22.92499923706055,22.649999618530273,22.85000038146973,1012200.0,0.005545696314230852,-1.5581114768060087,4.6251013304091595,63.63636363636372,48.404345046591395,-0.164621751747422,-0.1847519981215484,-0.9795163476942008,-2.08883300972812,28.22179366367985,0.3849983215332067,-0.04749399516655828,0.18675069808960032,-0.20815451899650483,0.5816559151757055,-0.010701910453452257,0.3842033066326529,-0.5157859474526347,64.38376923679847,-0.21077414469981193,0.1974526085430518,12,-0.11250114440917969,-0.2050008773803711,-1.3075013160705566,-2.0625009536743164,-0.1700000762939453,1,0.010368351798386133,-1.4000101725518455,22.540000915527344,1.309873684323639,22.540000915527344,1.6154026732396818,22.350000381469727,0.010368351798386133
9540,2010-12-08,22.559999465942386,22.7450008392334,22.48500061035156,22.67499923706055,806000.0,-0.004632757350255479,1.0391936871237617,0.6216221789201163,60.61220374820861,50.16028502652653,-0.034216661031035045,-0.09817291780001369,-0.8117895355748139,-1.9504818556504127,26.296580476694338,0.2600002288818395,-0.04602477961608642,0.09024925231933878,-0.2888419977945098,0.46934050243318737,-0.09929637273758729,0.27979487737626485,-0.34872175634880875,50.00000000000024,-18.914461887123835,0.18954562505692477,12,-0.007499694824222303,-0.09999942779541371,-0.991249561309818,-1.759999275207523,-0.059999465942386365,2,0.00864360369859929,-1.5581114768060087,22.665000915527344,-1.4000101725518455,22.540000915527344,1.309873684323639,22.540000915527344,0.00864360369859929
9541,2010-12-09,22.459999084472656,22.65999984741211,22.26499938964844,22.65999984741211,1414800.0,-0.0044326411275272815,2.9499895096225015,1.739140530409832,50.11707614282136,50.70433984002047,0.03672436669326373,-0.009280817309250011,-0.6453863526475381,-1.8193705878312585,24.806371051344836,0.3950004577636683,-0.05231478207180018,-0.003001117706297407,-0.3774817629885874,0.37147952757599256,-0.1902414403474424,0.18423920493484758,0.4650001525878942,36.301309016800175,-30.961056211230243,0.18724032264114537,12,0.09250068664550781,9.5367431640625e-07,-0.7912487983703613,-1.5599985122680664,0.20000076293945312,3,0.01602852293081547,1.0391936871237617,22.559999465942386,-1.5581114768060087,22.665000915527344,-1.4000101725518455,22.540000915527344,0.01602852293081547
9542,2010-12-10,22.44499969482422,22.559999465942386,22.375,22.475000381469727,866200.0,-0.0006678268147751742,-1.1764633284341093,0.15000286101203533,51.44229226213885,51.30154673824327,0.02889567812188787,-0.009745276746539133,-0.5624669872504384,-1.7661658403211433,23.326815750887214,0.18499946594238637,-0.029330637192980902,-0.008500480651854048,-0.37414477975444527,0.35714381845073717,-0.19132263020314966,0.17432166889944156,0.4667995452880902,27.272779816778353,-38.80256904196996,0.18282214955129483,12,0.11499977111816406,0.015000343322753906,-0.6762495040893555,-1.4574995040893555,0.05500030517578125,4,0.013811515712065958,2.9499895096225015,22.459999084472656,1.0391936871237617,22.559999465942386,-1.5581114768060087,22.665000915527344,0.013811515712065958
9543,2010-12-13,22.4950008392334,22.5,22.38999938964844,22.459999084472656,548800.0,0.002227718649544519,3.888907726867981,-1.1666984550829678,47.12046119755181,51.880709222055344,-0.03146935044357946,-0.055918837564579604,-0.554011284199202,-1.7859052487878877,22.009626859772464,0.11000061035155895,-0.025354394001254832,0.03725061416626119,-0.3282407197607107,0.40274194809323305,-0.14549505279722652,0.2199962811297489,0.4038624038696348,34.84871253937466,-26.417916121276704,0.1827456669634868,12,0.06499862670898438,-0.06750106811523438,-0.6125006675720215,-1.4000005722045898,0.04500007629394531,0,0.010891261291151588,-1.1764633284341093,22.44499969482422,2.9499895096225015,22.459999084472656,1.0391936871237617,22.559999465942386,0.010891261291151588
9544,2010-12-14,22.63500022888184,22.70499992370605,22.46999931335449,22.524999618530273,996000.0,0.006223577880658304,-1.1363573311138164,3.1427170181462514,57.14284217156244,52.85710404668349,-0.1250469796709801,-0.20775106547699806,-0.6314322213279162,-1.8989125495603325,20.53601517164683,0.2350006103515625,-0.015614256401452309,0.1779999732971227,-0.1858884082490917,0.5418883548433371,-0.003944217475986278,0.35994416407023166,0.25118573715210246,77.08327538454871,15.842923995285844,0.18194419077310775,12,-0.07500076293945668,-0.20750045776367543,-0.7449998855590856,-1.539999961853031,-0.17000007629394887,1,-0.0004418037897379046,3.888907726867981,22.4950008392334,-1.1764633284341093,22.44499969482422,2.9499895096225015,22.459999084472656,-0.0004418037897379046
9545,2010-12-15,22.36000061035156,22.70499992370605,22.350000381469727,22.60000038146973,1162000.0,-0.012149309288691179,-1.7307633055789624,-2.1818039950062365,41.388927447836764,52.403762485825894,0.14392416509490857,0.09910784946903917,-0.30817104474439105,-1.6038344306466357,20.545177976675195,0.3549995422363246,-0.01065493516903615,-0.11399965286255309,-0.41891730706387875,0.19091800133877257,-0.2664584799632159,0.03845917423810974,0.5137616241546716,21.59116031679162,-33.409595396652364,0.1524588271006627,12,0.19999885559082387,0.06749916076660512,-0.42000007629394176,-1.1750001907348597,0.5100002288818395,2,0.006037577155491691,-1.1363573311138164,22.63500022888184,3.888907726867981,22.4950008392334,-1.1764633284341093,22.44499969482422,0.006037577155491691
9546,2010-12-16,22.6200008392334,22.63999938964844,22.21500015258789,22.34499931335449,913600.0,0.011627916895559975,1.698419618528572,-1.1458407839210165,50.25000500677593,52.199313162531,-0.08241567822934925,-0.121438529677107,-0.5365256912448118,-1.848666810934624,20.44057895446155,0.4249992370605504,0.04004533922909559,0.11700057983398438,-0.11595341340469645,0.3499545730726652,0.0005235832146439634,0.2334775764533248,0.241586138375677,82.65323996403343,30.68548819461798,0.11647699661934026,12,-0.05000114440917969,-0.24250125885009766,-0.5637507438659668,-1.4350004196166992,0.3599987030029297,3,-0.0053050766923607995,-1.7307633055789624,22.36000061035156,-1.1363573311138164,22.63500022888184,3.888907726867981,22.4950008392334,-0.0053050766923607995
9547,2010-12-17,22.85000038146973,22.8700008392334,22.46999931335449,22.68000030517578,1879200.0,0.010167972312247198,2.8095203494973138,0.6181786655569477,57.17589506077452,53.20956296378155,-0.294820980363518,-0.3376392725131332,-0.7362290862849683,-2.058174969425867,19.58663728129311,0.4000015258789098,0.05791061163684219,0.3272500991821339,0.04888089773377047,0.6056193006304973,0.18806549845795217,0.4664346999063156,-0.6350002288818395,96.94649819894117,46.283546270601384,0.13918460072418185,12,-0.28000068664551137,-0.47250080108642933,-0.7550001144409215,-1.664999961853031,0.17499923706054332,4,-0.008315121701779171,1.698419618528572,22.6200008392334,-1.7307633055789624,22.36000061035156,-1.1363573311138164,22.63500022888184,-0.008315121701779171
9548,2010-12-20,22.795000076293945,22.899999618530273,22.61000061035156,22.88999938964844,698600.0,-0.002407015503614107,4.043471049707325,-0.558819239529231,63.989631161068665,53.24881491097099,-0.2233307270277507,-0.26387700501754097,-0.6474009103415668,-1.978404081758896,19.104433097232153,0.2899990081787145,0.09938940643869643,0.2517498016357429,-0.043765658063360746,0.5472652613348465,0.10399207178619108,0.3995075314852947,-0.5799999237060547,84.67158772279102,30.305058224586503,0.14775772984955243,12,-0.23750019073486328,-0.41750049591064453,-0.48000001907348633,-1.609999656677246,0.44000053405761363,0,-0.012941437828760338,2.8095203494973138,22.85000038146973,1.698419618528572,22.6200008392334,-1.7307633055789624,22.36000061035156,-0.012941437828760338
9549,2010-12-21,22.76000022888184,22.875,22.690000534057614,22.809999465942386,690800.0,-0.0015354177361247556,1.0555461365660512,0.526311562631739,57.68113153722147,52.92314022086131,-0.19382036450942053,-0.22837858689918633,-0.5739303093047141,-1.9161906321976865,18.181574973523023,0.18499946594238637,0.10230719304376024,0.20899991989136169,-0.10110393294780806,0.5191037727305314,0.05394799347177681,0.36405184631094656,-0.5176000976562527,79.56211696372189,24.444649624177984,0.15505192641958462,12,-0.20250034332275746,-0.3825006484985387,-0.3825001716613805,-1.4925003051757848,0.07499885559081676,1,-0.009666050577421426,4.043471049707325,22.795000076293945,2.8095203494973138,22.85000038146973,1.698419618528572,22.6200008392334,-0.009666050577421426
9550,2010-12-22,22.979999542236328,22.979999542236328,22.79999923706055,22.79999923706055,387800.0,0.009666050577421093,-1.0000000000000395,-3.600061036087516,67.49996556178256,54.85457237852366,-0.3888713245635138,-0.42238478281354475,-0.7542047562787673,-2.11253026298289,17.865490035344656,0.21999931335448863,0.1268828802059332,0.3987492561340318,0.045853294457071314,0.7516452178109922,0.22230127529555332,0.5751972369725102,-0.711295431518554,100.0,40.05901222993497,0.17644798083847968,12,-0.38249969482421875,-0.5749998092651367,-0.6024994850158691,-1.7124996185302734,-0.034999847412109375,2,-0.022410765879341654,1.0555461365660512,22.76000022888184,4.043471049707325,22.795000076293945,2.8095203494973138,22.85000038146973,-0.022410765879341654
9551,2010-12-23,22.79999923706055,22.95499992370605,22.774999618530273,22.95000076293945,359400.0,-0.007832911608416038,1.2500059604702174,-0.833340397575529,57.26251923331023,55.501264264209375,-0.17385252354288383,-0.24469136010646153,-0.5392983543025593,-1.9084792525796566,17.001918049643333,0.2049999237060547,0.09148306615981383,0.21224899291992472,-0.15213180791863934,0.5766297937584888,0.030058592500640913,0.3944393933392085,-0.4886174004516626,64.7058383541468,5.165137101971261,0.1821904004192825,12,-0.20249938964844105,-0.394999504089359,-0.5437493324279821,-1.5324993133544957,0.47000122070312145,3,0.003070245812072825,-1.0000000000000395,22.979999542236328,1.0555461365660512,22.76000022888184,4.043471049707325,22.795000076293945,0.003070245812072825
9552,2010-12-27,22.76000022888184,22.78499984741211,22.584999084472656,22.739999771118164,275600.0,-0.0017543425226828058,4.71433242506812,-0.13333502873712375,56.01091045154142,56.48909195909711,-0.09439872994770937,-0.2033019677694945,-0.47187544687824,-1.8429809181236756,16.107783613327918,0.21500015258789418,0.0699497774931146,0.1647500038146994,-0.20764579079740386,0.5371457984268027,-0.021447893491352232,0.350947901120751,-0.4085013299353051,44.304035848456195,-14.079944316285193,0.1861978973060515,12,-0.16250038146973012,-0.24000072479248402,-0.4737501144409215,-1.4925003051757848,0.36000061035155895,0,0.009666050577421093,1.2500059604702174,22.79999923706055,-1.0000000000000395,22.979999542236328,1.0555461365660512,22.76000022888184,0.009666050577421093
9553,2010-12-28,22.86000061035156,22.8700008392334,22.565000534057614,22.78499984741211,521200.0,0.00439368982706867,5.42097654995189,3.7499523173747047,55.401652682967956,56.29562646036439,-0.15330019278440687,-0.2931284213445089,-0.5446587525868871,-1.9159230788689605,15.794058968343826,0.3050003051757848,0.09139755000857619,0.24875040054320863,-0.14075502738517898,0.6382558284715962,0.0539976865790166,0.44350311450740065,-0.47079167280763556,71.08452562057859,12.903481252578835,0.1947527139641935,12,-0.2625007629394496,-0.3400011062622035,-0.5487508773803675,-1.5925006866455043,0.3199996948242223,1,0.007217804189558974,4.71433242506812,22.76000022888184,1.2500059604702174,22.79999923706055,-1.0000000000000395,22.979999542236328,0.007217804189558974
9554,2010-12-29,22.915000915527344,22.95000076293945,22.7450008392334,22.8799991607666,305000.0,0.0024059625418766384,2.9047065448404354,0.46668531610805325,60.11400624915077,58.3761907716215,-0.18372629613576308,-0.31215201237001367,-0.5763997789642019,-1.9456657050452577,15.540873569666886,0.20499992370605113,0.11473525449146393,0.27075061798095845,-0.1031937454009011,0.644694981362818,0.08377843629002868,0.4577227996718882,-0.4903445417018766,84.33764287913829,24.083997781872647,0.1869721816909306,12,-0.3175010681152344,-0.3950014114379883,-0.6037511825561523,-1.647500991821289,0.25499916076660156,2,0.01396463809902726,5.42097654995189,22.86000061035156,4.71433242506812,22.76000022888184,1.2500059604702174,22.79999923706055,0.01396463809902726
9555,2010-12-30,22.97500038146973,23.01499938964844,22.864999771118164,22.864999771118164,885400.0,0.002618348834615647,-1.7272506588986636,3.1427170181462514,65.01463043553211,60.01670470814996,-0.16462602079014843,-0.35241586103987643,-0.5992292790263036,-1.9838737865990126,15.01968485945718,0.149999618530277,0.14959720793912368,0.3067501068115277,-0.08790192565846411,0.7014021392815195,0.1094240905765318,0.5040761230465236,-0.5170234175396118,91.11130891073176,26.678314428575064,0.19732601623499538,12,-0.23250102996826527,-0.4375009536743164,-0.6912503242492711,-1.7075004577636754,0.2849998474121094,3,-0.006093636329598917,2.9047065448404354,22.915000915527344,5.42097654995189,22.86000061035156,4.71433242506812,22.76000022888184,-0.006093636329598917
9556,2010-12-31,22.770000457763672,23.0049991607666,22.75,22.93000030517578,587800.0,-0.008922738642102468,-1.5499818802571097,-1.4545359966707812,58.53020921775621,60.1671840589257,0.0713971263810329,-0.12051618578676226,-0.37237623415933996,-1.7598097087267135,14.878797137121222,0.25499916076660156,0.148293724696277,0.08075017929077077,-0.286333255660292,0.44783361424183354,-0.10279153818476061,0.26429189676630216,-0.2674616997760886,45.55565445536588,-22.603880302114348,0.183541717475531,12,0.01999950408935547,-0.1725006103515625,-0.5387506484985352,-1.4100008010864258,0.5649986267089844,4,0.00768551750295976,-1.7272506588986636,22.97500038146973,2.9047065448404354,22.915000915527344,5.42097654995189,22.86000061035156,0.00768551750295976
9557,2011-01-03,23.125,23.145000457763672,22.88500022888184,22.94499969482422,1347200.0,0.015590669086494868,1.3636253294492673,-1.125002980235081,64.25339288411323,60.196490917041764,-0.26875376531419803,-0.45264950983452223,-0.6928874852446363,-2.0847851514467486,14.75396275268064,0.375,0.21501480591430067,0.4064997673034654,-0.0014617711450561899,0.8144613057519869,0.20251899807920637,0.6104805365277244,-0.5814643914795496,96.55164475955897,23.17972550526926,0.20398076922426056,1,-0.26999950408935547,-0.46249961853027344,-0.880000114440918,-1.6750001907348633,0.09499931335448863,0,0.006270290065456097,-1.5499818802571097,22.770000457763672,-1.7272506588986636,22.97500038146973,2.9047065448404354,22.915000915527344,0.006270290065456097
9558,2011-01-04,22.95499992370605,23.17499923706055,22.76499938964844,23.149999618530273,1017800.0,-0.007351354650549147,2.346952121447937,-1.0833298012122436,57.14285714285694,60.136682651001266,-0.08232866470963529,-0.26347303166722114,-0.4885351373670197,-1.8824109404139726,14.335947409641456,0.4099998474121094,0.24305360239113583,0.21574974060058238,-0.1961812241908163,0.6276807053919811,0.009784258204881269,0.4217152229962835,-0.35131783026128005,48.83717835550326,-23.07116744427352,0.20596548239570014,1,-0.0850000381469691,-0.2775001525878871,-0.7100000381469691,-1.5050001144409144,0.31500053405762074,1,0.007188016383173679,1.3636253294492673,23.125,-1.5499818802571097,22.770000457763672,-1.7272506588986636,22.97500038146973,0.007188016383173679
9559,2011-01-05,22.899999618530273,23.024999618530273,22.895000457763672,22.95000076293945,613800.0,-0.002396005461057671,-3.3333439298089456,0.2564165264681488,63.36632167552206,59.677388885861205,-0.006013388789686047,-0.20023044237974474,-0.4008864950339728,-1.7971832247129598,13.364099240923691,0.12999916076660156,0.23538338394051905,0.1489995002746589,-0.2673960673654925,0.5653950679148103,-0.059198283545416786,0.3571972840947346,-0.22775946785160883,35.2940912477221,-41.20362029920661,0.20819778382007653,1,-0.029999732971191406,-0.21500015258789062,-0.6499996185302734,-1.4499998092651367,0.4349994659423828,2,0.012227104424007873,2.346952121447937,22.95499992370605,1.3636253294492673,23.125,-1.5499818802571097,22.770000457763672,0.012227104424007873
9560,2011-01-06,22.7549991607666,22.90500068664551,22.6200008392334,22.84000015258789,602400.0,-0.006331897824414789,1.6511359704762458,1.69998092695034,53.54326530285312,59.26413844914375,0.11590275282275897,-0.04202678861209108,-0.21973612934738185,-1.6230505001393567,12.573886796046812,0.2849998474121129,0.21374353531297885,-0.00575094223022532,-0.4123319435913402,0.40083005913088954,-0.20904144291078453,0.19753955845033389,0.42000007629394887,24.324092116613073,-49.27191260732066,0.2032905006805582,1,0.11500072479248047,-0.06999969482421875,-0.5024991035461426,-1.3049993515014648,0.4900016784667969,3,0.018237790851817426,-3.3333439298089456,22.899999618530273,2.346952121447937,22.95499992370605,1.3636253294492673,23.125,0.018237790851817426
9561,2011-01-07,22.81999969482422,22.864999771118164,22.65500068664551,22.80500030517578,729800.0,0.0028565386268917248,2.9999999999999325,-0.17646134859194434,49.13791118988963,58.500471864515774,0.06038809188358485,-0.0829257738141358,-0.2545008793907755,-1.6627158485320663,12.38373930294773,0.2099990844726527,0.21332827190048675,0.041249561309815164,-0.3403793139873663,0.42287843660699664,-0.14956487633877558,0.2320639989584059,0.34389957427978857,36.03593386464292,-33.176836182776775,0.1908144376485908,1,0.05000019073486328,-0.13500022888183594,-0.49499940872192383,-1.369999885559082,0.2700004577636719,4,0.019281355825671476,1.6511359704762458,22.7549991607666,-3.3333439298089456,22.899999618530273,2.346952121447937,22.95499992370605,0.019281355825671476
9562,2011-01-10,22.7549991607666,22.809999465942386,22.34499931335449,22.78499984741211,1292000.0,-0.002848402056392696,10.62501490117455,-2.0001271617497456,48.85711669921874,57.77330119965476,0.13924804047481132,0.006840653083052928,-0.16568286161231072,-1.5712235252557605,12.519383499269205,0.4750003814697301,0.17126861743097166,-0.039250946044923296,-0.38752869746095087,0.3090268053711043,-0.21338982175293708,0.1348879296630905,0.398022139739993,49.397576518008364,-17.121988918774434,0.1741388757080133,1,0.005000114440917969,-0.06999969482421875,-0.42999887466430664,-1.3049993515014648,0.375,0,0.025488901124903984,2.9999999999999325,22.81999969482422,1.6511359704762458,22.7549991607666,-3.3333439298089456,22.899999618530273,0.025488901124903984
9563,2011-01-11,22.739999771118164,22.8700008392334,22.70000076293945,22.80500030517578,914000.0,-0.0006591689827130098,-1.344852080346154,2.1666348782503655,49.42195193480163,56.58529516472707,0.1513514279830801,0.04335888373558561,-0.1325132157284159,-1.5235629364603618,12.586258932182249,0.17000007629394887,0.16381116352247105,-0.06650028228759908,-0.3865510557496066,0.2535504911744084,-0.22652566901860283,0.09352510444340467,0.380700649902348,58.08827654298847,-6.5013573266555795,0.1600253867310039,1,0.01999950408935547,-0.04500007629394531,-0.3462495803833008,-1.2899999618530273,0.8549995422363246,1,0.021108159501653345,10.62501490117455,22.7549991607666,2.9999999999999325,22.81999969482422,1.6511359704762458,22.7549991607666,0.021108159501653345
9564,2011-01-12,22.625,22.86000061035156,22.6200008392334,22.790000915527344,793000.0,-0.0050571579716647275,-1.7428664850135833,2.538454766865225,39.07693716195914,53.703329245441175,0.2468471157285883,0.16608638467838333,-0.006430086666448176,-1.3752810809136164,12.248898318656956,0.2399997711181605,0.15898873079906295,-0.18100004196167063,-0.5022081046891493,0.14020802076580807,-0.34160407332541,-0.02039601059793128,0.46467237671387096,50.0,-9.692808000546052,0.16060403136373916,1,0.13499927520751953,0.06999969482421875,-0.23124980926513672,-1.1750001907348633,1.375,2,0.02850830752546618,-1.344852080346154,22.739999771118164,10.62501490117455,22.7549991607666,2.9999999999999325,22.81999969482422,0.02850830752546618
9565,2011-01-13,22.4950008392334,22.72500038146973,22.434999465942386,22.625,829000.0,-0.005745819260402296,-1.3199896241026652,0.7878693300041615,40.31750414470178,51.67969534843514,0.33704150233044317,0.3232934156207712,0.12047518912735455,-1.2117791876345905,12.454325552911026,0.29000091552734375,0.14437609304959764,-0.31774921417236257,-0.6031752856870973,-0.03232314265762781,-0.46046224992972995,-0.1750361784149952,0.5648846149460987,28.571636173397952,-29.227668317087858,0.1427130357573675,1,0.2649984359741211,0.1999988555908203,0.011249065399169922,-0.9900007247924805,1.409999847412113,3,0.037341552073837825,-1.7428664850135833,22.625,-1.344852080346154,22.739999771118164,10.62501490117455,22.7549991607666,0.037341552073837825
9566,2011-01-14,22.5,22.614999771118164,22.440000534057614,22.46500015258789,885400.0,0.00022223430007084488,-3.1176734583966517,-0.26923133353874146,41.558428690505146,49.15803266025647,0.3237621118502432,0.32553340632885863,0.11350476718623881,-1.1796331553854174,13.084205730145456,0.17499923706055043,0.11389169961406509,-0.3067500114440911,-0.6134861494475246,-1.3873440657619085e-05,-0.4601180804458096,-0.15338194244237258,0.5312900085464953,29.523854504236596,-28.743964118624426,0.1533680690017169,1,0.25999927520751953,0.19499969482421875,0.006249904632568359,-0.994999885559082,1.1900005340576136,4,0.033111148410373215,-1.3199896241026652,22.4950008392334,-1.7428664850135833,22.625,-1.344852080346154,22.739999771118164,0.033111148410373215
9567,2011-01-18,22.65999984741211,22.72500038146973,22.450000762939453,22.51000022888184,1609400.0,0.007111104329427187,-1.037045147890982,4.285722070844585,43.74997019764935,47.66993411078896,0.10154380736710777,0.15870631029046223,-0.05696389724300133,-1.3038149072961502,13.024450885568017,0.274999618530277,0.06998994809618253,-0.13725013732910085,-0.4500552837351215,0.1755550090769198,-0.29365271053211117,0.019152435873909468,0.3438385333267071,51.724062332833086,-4.719184454842015,0.15640257320301026,1,0.024999618530273438,0.034999847412109375,-0.15374994277954102,-1.1549997329711914,1.0,1,0.018976183056986562,-3.1176734583966517,22.5,-1.3199896241026652,22.4950008392334,-1.7428664850135833,22.625,0.018976183056986562
9568,2011-01-19,22.5,22.76000022888184,22.459999084472656,22.67499923706055,1246000.0,-0.007060893578531124,-1.3529402964980008,-1.1666645473850696,37.82987101609787,44.83255070418627,0.21256832152748828,0.31144001323571047,0.09323227039610771,-1.1067275048615812,12.840945355078542,0.30000114440918324,0.04701869059178421,-0.28249998092651296,-0.6223992763147947,0.057399314461768824,-0.4524496286206521,-0.11255033323237384,0.4774848180434432,15.294202124555682,-36.06652334420875,0.16994964769414006,1,0.125,0.19499969482421875,0.009999752044677734,-0.994999885559082,1.4500007629394496,2,0.0279999627007379,-1.037045147890982,22.65999984741211,-3.1176734583966517,22.5,-1.3199896241026652,22.4950008392334,0.0279999627007379
9569,2011-01-20,22.540000915527344,22.584999084472656,22.395000457763672,22.450000762939453,937800.0,0.001777818467882053,1.1111370138815302,-0.5142888283378643,37.091999886804125,43.00463232462526,0.12977898569526403,0.2678447683577332,0.04755893617656781,-1.1161371181191555,12.719502358468556,0.18999862670898438,-0.024123611196074535,-0.2314990997314439,-0.5882842614654606,0.12528606200257286,-0.40989168059845227,-0.053106518864435515,0.41218448232854143,39.72617772319874,-6.333464102365845,0.1783925808670089,1,0.06749916076660156,0.154998779296875,-0.04625129699707031,-1.027501106262207,1.5099983215332067,3,0.046805605810795514,-1.3529402964980008,22.5,-1.037045147890982,22.65999984741211,-3.1176734583966517,22.5,0.046805605810795514
9570,2011-01-21,22.46500015258789,22.76499938964844,22.405000686645508,22.645000457763672,1801400.0,-0.003327451636782608,-1.3999974568620457,-2.0,40.19291815697416,42.010744209856874,0.17804017989166,0.3186206730959711,0.11654358519960084,-1.0046829289740415,12.074738593546568,0.35999870300293324,-0.07016855717128223,-0.280749893188478,-0.6483489996990315,0.08684921332207551,-0.46454944644375473,-0.09695033993320123,0.4628978018879373,18.918891053993406,-26.080711877698015,0.18379955325527608,1,0.1424999237060547,0.22999954223632812,0.028749465942382812,-0.9375,1.475000381469723,4,0.0683285037607837,1.1111370138815302,22.540000915527344,-1.3529402964980008,22.5,-1.037045147890982,22.65999984741211,0.0683285037607837
9571,2011-01-24,22.8700008392334,22.9950008392334,22.5049991607666,22.5049991607666,894800.0,0.018028074066086974,-1.6849283571794362,-2.0277836646462934,42.056108085368336,41.255076586095726,-0.24487296471807696,-0.08523691620504792,-0.2855389845083316,-1.3705848701394743,11.434063767014905,0.5300006866455078,-0.11955231631825569,0.12075071334838938,-0.25033971781058284,0.4918411445073616,-0.06479450223109495,0.3062959289278737,-0.5250015258789098,79.16667991213487,39.00728162836322,0.18554521557948597,1,-0.17500019073486328,-0.1750011444091797,-0.376251220703125,-1.2425003051757812,1.4899997711181605,0,0.045255785283425665,-1.3999974568620457,22.46500015258789,1.1111370138815302,22.540000915527344,-1.3529402964980008,22.5,0.045255785283425665
9572,2011-01-25,22.979999542236328,22.98500061035156,22.71999931335449,22.82500076293945,769800.0,0.004809737602380348,2.2121191103714333,0.42465223707451616,50.80904910342286,41.4091984937203,-0.35715790857024743,-0.18752315918936802,-0.3925707571431296,-1.446276258013274,11.430592052893228,0.2650012969970703,-0.13210723599622298,0.21974945068359375,-0.16545678444180112,0.6049556858089886,0.027146333120896315,0.4123525682462912,-0.6220001983642618,97.49978542341523,56.02405164998321,0.19260311756269768,1,-0.28499889373779297,-0.2200002670288086,-0.5062499046325684,-1.2574996948242188,1.5950012207031214,1,0.030896475455377326,-1.6849283571794362,22.8700008392334,-1.3999974568620457,22.46500015258789,1.1111370138815302,22.540000915527344,0.030896475455377326
9573,2011-01-26,23.024999618530273,23.11000061035156,22.90999984741211,23.024999618530273,590600.0,0.0019582279021039817,1.3529226971839452,0.0,54.07166164253177,43.07527899156171,-0.39948992850104403,-0.23139169303582108,-0.42676628202869793,-1.4545228328421338,11.335497968242322,0.20000076293944957,-0.13869334132840905,0.2564995765686042,-0.1444477672380735,0.657446920375282,0.05602590466526536,0.4569732484719431,-0.6542602447509793,88.11175193269105,43.959897127732816,0.2004736719033385,1,-0.27249908447265625,-0.2650003433227539,-0.5512499809265137,-1.2249994277954102,1.409999847412113,2,0.02757872918142401,2.2121191103714333,22.979999542236328,-1.6849283571794362,22.8700008392334,-1.3999974568620457,22.46500015258789,0.02757872918142401
9574,2011-01-27,23.23500061035156,23.29999923706055,22.899999618530273,23.020000457763672,921000.0,0.009120564399587527,1.318855803359143,100.0,65.00004172324131,45.81778316695499,-0.5742513656777213,-0.43868133028911416,-0.6310368198096654,-1.6259365513844202,11.218892126671163,0.399999618530277,-0.1345422260110425,0.4505005836486795,0.0021951300922751216,0.8988060372050839,0.2263478568704791,0.6746533104268799,-0.8346907871093734,92.7375718453567,44.17421869731422,0.22415272677820142,1,-0.3875007629394496,-0.4125013351440394,-0.7675008773803675,-1.1875009536743129,1.2249984741210973,3,0.030772547183379295,1.3529226971839452,23.024999618530273,2.2121191103714333,22.979999542236328,-1.6849283571794362,22.8700008392334,0.030772547183379295
9575,2011-01-28,22.834999084472656,23.290000915527344,22.80500030517578,23.2450008392334,668200.0,-0.01721547300931403,-1.0638353996307044,-1.9069835524565173,50.38758085279616,46.79880007387621,-0.13516302931944324,-0.0523923119888714,-0.2095248797830962,-1.1883239755702384,10.783617548563385,0.4850006103515625,-0.13984314354264882,0.057499122619628196,-0.38257843155780336,0.49757667679705975,-0.1625396544690858,0.2775378997083422,-0.3807078964013684,41.50942038199732,-8.281716759376486,0.22003877708871522,1,0.012500762939453125,-0.012499809265136719,-0.36749935150146484,-0.7874994277954102,1.8900012969970739,4,0.05320780386691881,1.318855803359143,23.23500061035156,1.3529226971839452,23.024999618530273,2.2121191103714333,22.979999542236328,0.05320780386691881
9576,2011-01-31,22.94499969482422,23.13999938964844,22.79999923706055,22.8700008392334,1027800.0,0.004817193552083765,-2.162761814359197,-0.1829232551323741,54.79798977160963,48.02635780431625,-0.19601528818391145,-0.1566412819685219,-0.2969381343210138,-1.2576163066075736,10.75278339048894,0.3400001525878906,-0.11223921215355404,0.15874977111816335,-0.28761399046660685,0.6051135327029336,-0.06443210967422175,0.38193165191054845,-0.4399660238135752,38.79317432182251,-10.591374617153512,0.22318188079238507,1,-0.09749984741210938,-0.12250041961669922,-0.44374990463256836,-0.8975000381469727,1.875,0,0.043364604596523026,-1.0638353996307044,22.834999084472656,1.318855803359143,23.23500061035156,1.3529226971839452,23.024999618530273,0.043364604596523026
9577,2011-02-01,23.270000457763672,23.34000015258789,23.05500030517578,23.10000038146973,628000.0,0.01416433938819206,-1.1923045886366137,2.2667022710510447,61.57205312917235,50.664378039102296,-0.47537901224343315,-0.49563337145396247,-0.6084880071217142,-1.5408031964955882,10.53564961747796,0.3950004577636719,-0.06675800707186852,0.4765005111694336,0.0030796802976524873,0.9499213420412147,0.23979009573354304,0.7132109266053241,-0.7172688527900348,87.03711552861716,37.152661263004646,0.23671041543588983,2,-0.4025001525878906,-0.42750072479248047,-0.7687506675720215,-1.2225008010864258,1.0699996948242188,1,0.04684143236551708,-2.162761814359197,22.94499969482422,-1.0638353996307044,22.834999084472656,1.318855803359143,23.23500061035156,0.04684143236551708
9578,2011-02-02,23.1200008392334,23.309999465942386,23.11000061035156,23.20000076293945,546800.0,-0.006446051378577788,-2.9999618531727203,-0.4705875753121769,60.64516711226112,53.28139661970863,-0.2549993711564795,-0.3506146850503953,-0.4442465342702455,-1.3479205440605213,10.75849078913039,0.19999885559082742,-0.02348097502409985,0.31825084686279226,-0.17245517938308907,0.8089568731086736,0.07289783373985159,0.5636038599857329,-0.5042877504506222,59.25945548820951,9.001741589015552,0.2453530131229412,2,-0.24750041961669922,-0.27750110626220703,-0.561251163482666,-0.9750003814697266,1.3499984741210902,2,0.06293252036725683,-1.1923045886366137,23.270000457763672,-2.162761814359197,22.94499969482422,-1.0638353996307044,22.834999084472656,0.06293252036725683
9579,2011-02-03,23.18000030517578,23.22500038146973,22.920000076293945,23.03000068664551,607400.0,0.0025951325157638205,1.5416716337250893,-1.874997019764958,65.18843818380054,56.05867662268934,-0.23989534357309594,-0.40956000250643854,-0.496105631176448,-1.3696815581028083,10.713253647200624,0.3050003051757848,0.009409213358232194,0.3642502784729018,-0.1534906058743566,0.8819911628201602,0.10537983629927439,0.6231207206465292,-0.5063442512885956,70.37044886195038,16.65207205048641,0.25887044217362853,2,-0.25750064849853516,-0.33750057220458984,-0.6212506294250488,-0.9850006103515625,1.2549991607666051,3,0.054141464376356474,-2.9999618531727203,23.1200008392334,-1.1923045886366137,23.270000457763672,-2.162761814359197,22.94499969482422,0.054141464376356474
9580,2011-02-04,23.170000076293945,23.26499938964844,23.09499931335449,23.23500061035156,380200.0,-0.0004314162532432775,1.7200427252612698,-0.4333379957529462,64.8229840162783,58.58832950390156,-0.13340282977657125,-0.38670119346274134,-0.4704986929210335,-1.3232683925800472,11.518656576049258,0.17000007629395242,0.07188679008730858,0.3335000038146987,-0.20676413289526607,0.8737641405246634,0.0633679354597163,0.6036320721696811,-0.4430364945107037,68.51855776430841,11.254780189713713,0.270132068354983,2,-0.1400003433227539,-0.3275003433227539,-0.6112504005432129,-0.9750003814697266,0.7600002288818359,4,0.05567539939279298,1.5416716337250893,23.18000030517578,-2.9999618531727203,23.1200008392334,-1.1923045886366137,23.270000457763672,0.05567539939279298
9581,2011-02-07,23.26000022888184,23.32500076293945,23.17499923706055,23.190000534057614,358400.0,0.0038843397622589926,-1.9999618539005097,-1.076909533730618,63.69861164455812,60.020503119583246,-0.1813328739944744,-0.465936249840329,-0.5530347391438788,-1.3770004639000604,12.437930462382733,0.15500068664550426,0.14081619558207237,0.40150012969970916,-0.17081841414450238,0.9738186735439207,0.11534085777760339,0.6876594016218149,-0.48399372143422426,80.95240257764583,22.03828232934862,0.28615927192210633,2,-0.19000053405762074,-0.4175004959106481,-0.620000839233402,-1.0650005340576207,0.5399990081787109,0,0.0629836688810006,1.7200427252612698,23.170000076293945,1.5416716337250893,23.18000030517578,-2.9999618531727203,23.1200008392334,0.0629836688810006
9582,2011-02-08,23.334999084472656,23.35000038146973,23.145000457763672,23.290000915527344,420600.0,0.0032243703720040706,4.46660902293839,0.6428337874658748,69.83367584004762,61.771838030418344,-0.22426302045023405,-0.5220192368474628,-0.6176098433620858,-1.411653658542381,12.397694986327265,0.20499992370605824,0.21608601979784225,0.4474989891052239,-0.16040929559566308,1.0554072738061109,0.14354484675477863,0.7514531314556692,-0.5138730854138203,96.51132875569907,30.754407775161326,0.30395414235044427,2,-0.259999275207516,-0.4874992370605469,-0.6412491798400879,-1.1399993896484375,0.5300006866455078,1,0.06363834020202286,-1.9999618539005097,23.26000022888184,1.7200427252612698,23.170000076293945,1.5416716337250893,23.18000030517578,0.06363834020202286
9583,2011-02-09,23.21999931335449,23.26499938964844,23.11000061035156,23.25,609400.0,-0.004928209797732119,4.166671964904098,-0.6667090539166608,65.59627769917986,61.83808647218929,-0.08794165523547903,-0.3891681578234554,-0.49105106844778845,-1.2568866976997555,12.518226596307558,0.2249984741210973,0.2607478297197332,0.30849924087523917,-0.31264633891964166,0.92964482067012,-0.002073549022203025,0.6190720307726814,-0.3459858760545629,69.76721491811574,0.6879374938004759,0.310572789897441,2,-0.14499950408934836,-0.37249946594237926,-0.4612488746643031,-0.9699993133544886,0.7950000762939524,2,0.04823431836146774,4.46660902293839,23.334999084472656,-1.9999618539005097,23.26000022888184,1.7200427252612698,23.170000076293945,0.04823431836146774
9584,2011-02-10,23.270000457763672,23.34499931335449,23.170000076293945,23.170000076293945,587000.0,0.0021533654559768856,-2.4999713898795757,-3.333269756500336,68.67747879792041,63.870297354980885,-0.14802206547183516,-0.40935786607760605,-0.5194860056928334,-1.2716154788664653,12.511548867214046,0.17499923706054332,0.2839643036736206,0.32625036239624094,-0.2992250616422538,0.9517257864347357,0.013512650376991786,0.6389880744154901,-0.3483883260467664,68.62761230870443,-6.5158554201344,0.31273771201924777,2,-0.1950006484985316,-0.4225006103515625,-0.49625062942504883,-1.0050010681152344,1.3050003051757777,3,0.051568492994612525,4.166671964904098,23.21999931335449,4.46660902293839,23.334999084472656,-1.9999618539005097,23.26000022888184,0.051568492994612525
9585,2011-02-11,23.334999084472656,23.395000457763672,23.104999542236328,23.104999542236328,657600.0,0.0027932370189232003,-1.521752110526927,2.299986648610502,62.80986524559603,64.76050574097937,-0.15045939613909098,-0.43025888146993196,-0.569455642217001,-1.2985299705576594,11.879439712625299,0.29000091552734375,0.30127946203570133,0.349249076843261,-0.2619985993519016,0.9604967530384236,0.043625238745679695,0.6548729149408423,-0.37054812778046653,79.30993659730078,4.482243103233742,0.3056238380975812,2,-0.17749881744384766,-0.4649991989135742,-0.5574994087219238,-1.044999122619629,1.2150001525878942,4,0.04713950823343649,-2.4999713898795757,23.270000457763672,4.166671964904098,23.21999931335449,4.46660902293839,23.334999084472656,0.04713950823343649
9586,2011-02-14,23.2450008392334,23.354999542236328,23.19499969482422,23.354999542236328,670800.0,-0.0038567923192739384,1.9091224358863206,-0.4782561823097209,57.38165141319119,64.2949055503148,-0.015009114913205224,-0.29680252461199075,-0.46048981572820935,-1.170664110389076,11.213170593868924,0.15999984741210938,0.2790743437322831,0.22200078964233327,-0.354416327074361,0.7984179063590275,-0.06620776871601564,0.5102093480006822,-0.22888394241262944,48.276156901949435,-22.705321487508513,0.28820855835834785,2,-0.08750057220458984,-0.3750009536743164,-0.467501163482666,-0.9500007629394531,1.3449993133544922,0,0.02946867890777738,-1.521752110526927,23.334999084472656,-2.4999713898795757,23.270000457763672,4.166671964904098,23.21999931335449,0.02946867890777738
9587,2011-02-15,23.09000015258789,23.270000457763672,23.06999969482422,23.145000457763672,678200.0,-0.0066681299655577675,-3.2104882749759076,0.5000086698687382,51.70605014773185,63.301670332033765,0.12490889322263499,-0.11376852485475553,-0.2940568211435277,-0.9742410812155953,10.750279932321966,0.20000076293945312,0.31298771254017055,0.04550008773803782,-0.5054214642294994,0.596421639705575,-0.22996068824573257,0.3209608637218082,-0.028417228453974985,6.153972557719169,-60.07219497451558,0.27546077598376884,2,0.06750011444091797,-0.2200002670288086,-0.3125004768371582,-0.7950000762939453,1.539999008178711,1,0.030749202242559726,1.9091224358863206,23.2450008392334,-1.521752110526927,23.334999084472656,-2.4999713898795757,23.270000457763672,0.030749202242559726
9588,2011-02-16,23.1299991607666,23.22500038146973,23.04999923706055,23.15999984741211,683200.0,0.0017323087013592087,1.1874903143513518,0.5454640033291719,46.974019363725716,61.27784601869212,0.09664002739788202,-0.10977796279049556,-0.32192301998911077,-0.9780724547550967,10.370629605759493,0.1750011444091797,0.33172548654777145,0.05399913787841726,-0.4343232255916689,0.5423215013485034,-0.19016204385662405,0.29816031961345857,0.2650012969970703,23.18830163644326,-38.04503192270991,0.2441611817350427,2,0.09250068664550781,-0.2349987030029297,-0.4074997901916504,-0.8349990844726562,1.4950008392333984,2,0.03177694064071912,-3.2104882749759076,23.09000015258789,1.9091224358863206,23.2450008392334,-1.521752110526927,23.334999084472656,0.03177694064071912
9589,2011-02-17,23.59499931335449,23.614999771118164,23.04999923706055,23.149999618530273,1044600.0,0.02010376867529784,1.3298961774421751,-14.832983660753904,71.11114878718924,61.97653099323777,-0.3389455476117824,-0.5182591830110539,-0.773166608736009,-1.4036741633890877,10.283649881572737,0.5650005340576136,0.317454426090773,0.4662493705749462,-0.005944414377321294,0.9384431555272137,0.23015247809881245,0.7023462630510799,-0.5450000762939382,96.4600993170679,31.379705531455528,0.23609689247613402,2,-0.26249980926513317,-0.5899991989135707,-0.8674998283386195,-1.1624994277954066,0.8950004577636754,3,0.017800385188239343,1.1874903143513518,23.1299991607666,-3.2104882749759076,23.09000015258789,1.9091224358863206,23.2450008392334,0.017800385188239343
9590,2011-02-18,24.0,24.09000015258789,23.63999938964844,23.670000076293945,1269000.0,0.017164683129119007,-1.307688545675981,0.7415733708231239,75.1790360730601,63.252133707515775,-0.6859659358473245,-0.8457260203796118,-1.1560359291841742,-1.7640464775001838,11.357100505068535,0.495000839233402,0.3278875183116412,0.7945000648498528,0.2795049679390402,1.3094951617606654,0.5370025163944447,1.0519976133052609,-0.9500007629394496,91.34614679235591,21.992944157428795,0.2574975484554063,2,-0.43000030517578125,-0.7574996948242188,-1.2725005149841309,-1.567500114440918,0.735000610351559,4,0.023958365122477066,1.3298961774421751,23.59499931335449,1.1874903143513518,23.1299991607666,-3.2104882749759076,23.09000015258789,0.023958365122477066
9591,2011-02-22,23.90500068664551,24.059999465942386,23.76000022888184,23.81999969482422,974600.0,-0.003958304723103656,-1.9268229142438142,0.2575788226454461,67.02417173333885,62.93996658454814,-0.5474184660914965,-0.7053764341618312,-1.036329044717359,-1.6227617358265682,12.637927960989431,0.2999992370605469,0.3223617575875082,0.647750759124758,0.07046579154400945,1.2250357267055065,0.3591082753343855,0.9363932429151305,-0.8550014495849609,82.21160547261884,14.4717276614427,0.28864248379037344,2,-0.3350009918212926,-0.6625003814697301,-1.1775012016296422,-1.4025011062622106,1.1899986267089773,1,0.026981741555663907,-1.307688545675981,24.0,1.3298961774421751,23.59499931335449,1.1874903143513518,23.1299991607666,0.026981741555663907
9592,2011-02-23,23.690000534057614,24.01499938964844,23.56999969482422,23.864999771118164,1086600.0,-0.008993940448117521,-1.1445721114073155,-2.0587905306854712,64.76685832425758,62.84780887622344,-0.30929089470486915,-0.4579361170987326,-0.7981266758414982,-1.3620967963664654,13.686829983685229,0.4449996948242223,0.3152366839871803,0.3972505569457958,-0.19536637380745603,0.9898674876990476,0.10094209156916989,0.6935590223224217,-0.5984012603759687,61.53853207644012,-6.973578121352375,0.29630846537662586,2,-0.12000083923339488,-0.4475002288818324,-0.9625010490417445,-1.1875009536743129,1.5900001525878977,2,0.03799069642216368,-1.9268229142438142,23.90500068664551,-1.307688545675981,24.0,1.3298961774421751,23.59499931335449,0.03799069642216368
9593,2011-02-24,23.65999984741211,23.809999465942386,23.59000015258789,23.65999984741211,1118600.0,-0.0012663860687708306,-2.1428610354223943,-0.0,62.631582117480725,62.17604257839681,-0.23502818497694378,-0.3983470705669525,-0.7464059370187215,-1.2918105383848086,14.370611845504635,0.21999931335449574,0.3064248317801841,0.3354998588562026,-0.26470999472646994,0.9357097124388751,0.0353949320648681,0.6356047856475371,-0.5284645385742159,58.65385320764391,-9.225665609403798,0.30010492679133605,2,-0.09000015258789062,-0.4174995422363281,-0.9700002670288086,-1.1575002670288086,1.885000228881836,3,0.04099743531742206,-1.1445721114073155,23.690000534057614,-1.9268229142438142,23.90500068664551,-1.307688545675981,24.0,0.04099743531742206
9594,2011-02-25,23.95000076293945,23.96999931335449,23.70499992370605,23.70499992370605,637600.0,0.012257012569637071,-1.1632529135623701,100.0,67.88993715369118,62.7404950126296,-0.4676003843969916,-0.6661914533692119,-1.0153824332462413,-1.538791853755523,14.649938489046239,0.30999946594237926,0.2855010729998071,0.5897507667541468,-0.07021353750379333,1.249715071012087,0.25976861462517675,0.9197329188831169,-0.7801268603515545,73.07706415288051,5.06033505393647,0.32998215212896986,2,-0.3800010681152308,-0.7075004577636683,-1.2900009155273402,-1.4475011825561488,1.639999389648441,4,0.028183683321841624,-2.1428610354223943,23.65999984741211,-1.1445721114073155,23.690000534057614,-1.9268229142438142,23.90500068664551,0.028183683321841624
9595,2011-02-28,24.04999923706055,24.45000076293945,23.95000076293945,23.989999771118164,1297600.0,0.00417530150044243,-6.142985599258483,0.24489494048315594,68.03653405493341,63.92437086171207,-0.5090412572024512,-0.7067325870934766,-1.0838956030756144,-1.6008998539065935,15.684296327995373,0.5,0.28724369890083423,0.6289992332458532,-0.05077323956255597,1.3087717060542623,0.2891129968416486,0.9688854696500577,-0.8433202844726573,54.54533632150985,-11.346220601560958,0.3398862364042044,2,-0.2999992370605504,-0.62249851226807,-1.3987493515014684,-1.5474996566772496,1.6200008392333949,0,0.018295241081736968,-1.1632529135623701,23.95000076293945,-2.1428610354223943,23.65999984741211,-1.1445721114073155,23.690000534057614,0.018295241081736968
9596,2011-03-01,23.940000534057614,24.274999618530273,23.8700008392334,24.145000457763672,700600.0,-0.004573750789706121,-1.3478236832357542,-3.4166958069744573,63.59555917118911,65.24542741987399,-0.32418026474203643,-0.5463821640224786,-0.9514224984159334,-1.463484607886798,16.672435669300864,0.404998779296875,0.277590234203938,0.46925048828124716,-0.20948119934190856,1.1479821759044029,0.1298846444696693,0.808616332092825,-0.6587222728486282,42.04549887943381,-19.147804475662333,0.3393658438115786,3,-0.19000053405761363,-0.4625005722045863,-1.2887506484985316,-1.4375009536743129,1.5849990844726598,1,0.03320802249619659,-6.142985599258483,24.04999923706055,-1.1632529135623701,23.95000076293945,-2.1428610354223943,23.65999984741211,0.03320802249619659
9597,2011-03-02,24.36000061035156,24.459999084472656,23.96999931335449,24.0,1124400.0,0.017543862444632907,-1.3333212232404565,-1.756101191860688,72.52969775648769,68.08494724129199,-0.6091436063943583,-0.9281204119896742,-1.351019069090448,-1.855662766923853,17.217511266797505,0.5199985504150426,0.2975478059529699,0.8347505569457958,0.05618568342245922,1.6133154304691324,0.4454681201841275,1.224032993707464,-1.008598999038746,88.50590840330567,27.22409033946485,0.3892824367616677,3,-0.6050014495849574,-0.7700014114379847,-1.665000438690182,-1.8575010299682582,1.0749988555908274,2,0.030172359794219394,-1.3478236832357542,23.940000534057614,-6.142985599258483,24.04999923706055,-1.1632529135623701,23.95000076293945,0.030172359794219394
9598,2011-03-03,24.57500076293945,24.63999938964844,24.364999771118164,24.46999931335449,717800.0,0.008825950213503964,1.3404352025451987,0.2916701987877789,74.21154545724757,68.42943576018736,-0.6678456989680299,-1.0841094513833909,-1.540923623916413,-2.039551937152112,17.90163878396375,0.2799987792968821,0.34749091991775316,0.9770007133483851,0.09308908600440802,1.8609123406923622,0.5350448996763966,1.4189565270203737,-1.1349113537738482,93.0482712475692,31.345023311221304,0.44195581367198866,3,-0.47000122070312145,-0.8550014495849538,-1.8475008010864222,-2.072501182556149,1.05999946594239,3,0.028687686747470797,-1.3333212232404565,24.36000061035156,-1.3478236832357542,23.940000534057614,-6.142985599258483,24.04999923706055,0.028687686747470797
9599,2011-03-04,24.434999465942386,24.57500076293945,24.239999771118164,24.53000068664551,769400.0,-0.005696898988837185,2.621605460131794,-0.9047610397631287,69.85561294436258,67.83794430144319,-0.4427160715911711,-0.8909452197538457,-1.375807817278961,-1.8667823449379597,19.234758959392188,0.3350009918212855,0.4263099844415308,0.7742494583129904,-0.16139183321929096,1.7098907498452718,0.3064288125468515,1.2420701040791293,-0.8749190587285014,73.37658316427269,13.326249146435401,0.4678206457661406,3,-0.32999992370605824,-0.7150001525878906,-1.678749561309818,-1.9324998855590856,1.1200008392333949,4,0.04542666808316009,1.3404352025451987,24.57500076293945,-1.3333212232404565,24.36000061035156,-1.3478236832357542,23.940000534057614,0.04542666808316009
9600,2011-03-07,24.459999084472656,24.72500038146973,24.28499984741211,24.43000030517578,957000.0,0.0010231069808335214,-1.750005960470184,-0.3157725666559589,72.45837854913168,68.4417450587535,-0.44209369659543896,-0.8583544119173041,-1.3819769421391186,-1.8595734996783087,20.6021151324343,0.44000053405762074,0.5232702113158147,0.7347491264343269,-0.2356578088437402,1.705156061712394,0.24954565879529156,1.2199525940733622,-0.7919267790153164,69.00567966341384,7.1575790219705695,0.4852034676390344,3,-0.3124990463256836,-0.697499275207516,-1.6249995231628418,-1.8949995040893555,0.7050018310546875,0,0.04619791947713381,2.621605460131794,24.434999465942386,1.3404352025451987,24.57500076293945,-1.3333212232404565,24.36000061035156,0.04619791947713381
9601,2011-03-08,24.72500038146973,24.88999938964844,24.3799991607666,24.40500068664551,927000.0,0.010834068148649179,-1.7567375301564707,10.66709053916582,79.04085113129808,70.02774425953578,-0.6465359175837762,-1.0624463097016879,-1.6188773276184385,-2.092254772690545,21.940534116932984,0.5100002288818395,0.5462972090065463,0.9265004158020069,-0.11462832607151441,1.9676291576755283,0.40593604486524626,1.4470647867387676,-0.9300967068909038,82.06532668525655,12.628159553392678,0.5205643709367602,3,-0.48500061035156605,-0.8800010681152344,-1.8900008201599157,-2.1600008010864293,0.5349998474121094,1,0.03822041173889934,-1.750005960470184,24.459999084472656,2.621605460131794,24.434999465942386,1.3404352025451987,24.57500076293945,0.03822041173889934
9602,2011-03-09,24.81999969482422,24.864999771118164,24.59499931335449,24.68000030517578,655400.0,0.0038422370834698683,1.3478347403513156,0.43749850988245953,79.4425094054856,71.8956250693141,-0.6307145536775813,-1.0967181478458983,-1.6828029643429474,-2.157885638459369,23.4839230730889,0.2700004577636754,0.5265249966944907,0.9472496986389167,-0.16413874647191662,2.05863814374975,0.39155547608350005,1.5029439211943334,-0.8717826201356473,89.2308098607043,13.367481828655443,0.5556942225554174,3,-0.5225000381469727,-0.9149999618530273,-1.9850001335144043,-2.255000114440918,0.6350002288818324,2,0.028404509765286967,-1.7567375301564707,24.72500038146973,-1.750005960470184,24.459999084472656,2.621605460131794,24.434999465942386,0.028404509765286967
9603,2011-03-10,24.34000015258789,24.60000038146973,24.20499992370605,24.60000038146973,1197400.0,-0.01933922434078128,2.038462384917259,-1.8571525885558837,62.91162530552289,71.34247930840651,-0.04929725217031944,-0.5570700139976097,-1.179890514604132,-1.6519686886747422,24.70501977252677,0.6149997711181676,0.5301411980303676,0.41125011444091797,-0.6742179603278906,1.4967181892097265,-0.13148392294348454,0.9539841518253205,-0.2599335538049381,19.708077975814557,-51.337806002579825,0.5427340373844038,3,0.039999961853027344,-0.4350004196166992,-1.4850001335144043,-1.755000114440918,1.375,3,0.044987646117088165,1.3478347403513156,24.81999969482422,-1.7567375301564707,24.72500038146973,-1.750005960470184,24.459999084472656,0.044987646117088165
9604,2011-03-11,24.46999931335449,24.51499938964844,24.209999084472656,24.36000061035156,719200.0,0.00534096795199801,2.050020504114947,-0.42307156219050884,59.003822737799304,70.33884471761384,-0.10926831338170118,-0.6245813827327389,-1.2867668472437508,-1.7575861258339778,25.696820443892076,0.3050003051757848,0.5607885435701512,0.48124933242797496,-0.5833627171950937,1.5458613820510436,-0.05105669238355759,1.0135553572395075,-0.27654212385036914,38.68607244589072,-28.561289478512272,0.5323060248115342,3,-0.08999919891357067,-0.5649995803832972,-1.6124992370605433,-1.769999504089352,0.6800003051757848,4,0.04760935628190044,2.038462384917259,24.34000015258789,1.3478347403513156,24.81999969482422,-1.7567375301564707,24.72500038146973,0.04760935628190044
9605,2011-03-14,24.434999465942386,24.5,24.125,24.34000015258789,900800.0,-0.001430316648721841,2.3333276819395583,0.8636403044858224,60.392136036633104,69.98290881377427,-0.015548013983927689,-0.5301267600276169,-1.2305083884128507,-1.6918535485465576,26.934358564558348,0.375,0.604274784681202,0.3912494659423871,-0.6444189125266817,1.4269178444114559,-0.12658472329214732,0.9090836551769215,0.4549999237060547,40.52283833649175,-23.805877679059087,0.517834189234534,3,-0.0050001144409215215,-0.4650001525878906,-1.5524997711181676,-1.7349996566772496,0.8700008392333949,0,0.04583592648710533,2.050020504114947,24.46999931335449,2.038462384917259,24.34000015258789,1.3478347403513156,24.81999969482422,0.04583592648710533
9606,2011-03-15,23.93000030517578,24.06999969482422,23.63999938964844,23.940000534057614,1331800.0,-0.020667042021853765,2.1852045465783836,-0.10526632802613972,54.22535069379857,67.94909247347547,0.5452190438610849,0.030379681304264494,-0.7030716727155877,-1.1655322246699882,27.67923773853439,0.7950000762939453,0.5992686537689202,-0.14799966812133647,-1.1155108823736306,0.8195115461309577,-0.6317552752474853,0.3357559390048124,0.9446990966796918,23.673536752650215,-39.314115680620496,0.48375560712614724,3,0.3349990844726598,0.03999900817871449,-0.9937505722045898,-1.2300004959106445,2.244998931884769,1,0.05160888402013297,2.3333276819395583,24.434999465942386,2.050020504114947,24.46999931335449,2.038462384917259,24.34000015258789,0.05160888402013297
9607,2011-03-16,23.79999923706055,24.04999923706055,23.67499923706055,23.875,1164000.0,-0.005432556057557325,-1.3076868903835146,7.499904634753406,52.38094311297614,65.52346999077866,0.6564643860051902,0.22798847413645262,-0.5631255068952292,-1.0107566893221325,29.054892653441033,0.375,0.5839098937596852,-0.31350069046020224,-1.1746267695869257,0.5476253886665212,-0.7440637300235657,0.11706234910316127,1.0253121643066407,16.666633553009337,-44.933096396848626,0.43056303956336217,3,0.4650001525878906,0.1700000762939453,-0.8437495231628453,-1.0999994277954137,2.480001449584961,2,0.0613445814547684,2.1852045465783836,23.93000030517578,2.3333276819395583,24.434999465942386,2.050020504114947,24.46999931335449,0.0613445814547684
9608,2011-03-17,23.864999771118164,24.084999084472656,23.670000076293945,24.084999084472656,641400.0,0.0027311149639197563,2.7727300312979546,2.933294339046983,48.434603190437876,63.14335779589814,0.5365866483036008,0.2328120614350162,-0.6117401359456132,-1.049794418159216,30.6320219865171,0.41499900817871094,0.5910177458485393,-0.285250186920166,-1.0236372433711374,0.45313686953080534,-0.6544437151456499,0.08394334130531789,0.9128991497802765,25.714329310825484,-33.0111787594061,0.3691935282254853,3,0.399999618530277,0.10499954223633168,-0.903749942779541,-1.0999994277954102,2.1399993896484375,3,0.0666247713319541,-1.3076868903835146,23.79999923706055,2.1852045465783836,23.93000030517578,2.3333276819395583,24.434999465942386,0.0666247713319541
9609,2011-03-18,24.01499938964844,24.28000068664551,23.92499923706055,24.04999923706055,564600.0,0.006285339198360607,-2.3023367222015225,0.15909071205014608,49.367091227160095,60.57765920456795,0.35843832102995776,0.12215402219978344,-0.7414999034323699,-1.1735736095309086,30.995763960344348,0.4150009155273473,0.5368725507890879,-0.1562505722045877,-0.8507314914243729,0.5382303470151975,-0.5034910318144803,0.19098988740530487,0.717383550000001,43.604620216107065,-15.003180507859106,0.34724045960989236,3,0.25,-0.04500007629394531,-1.053749561309818,-1.2499990463256871,2.19000053405761,4,0.07078912372041235,2.7727300312979546,23.864999771118164,-1.3076868903835146,23.79999923706055,2.1852045465783836,23.93000030517578,0.07078912372041235
9610,2011-03-21,24.57500076293945,24.665000915527344,24.20000076293945,24.20000076293945,757800.0,0.023318816886266358,-1.4800008138021024,-10.71433242506812,59.87558043577706,58.448184682843404,-0.20510334383977025,-0.4137754973271903,-1.2696623455951332,-1.701596558511131,30.43442666352807,0.6500015258789027,0.46667141349754715,0.3750007629394503,-0.33701633695661926,1.0870178628355198,0.01899221299141729,0.7310093128874833,0.11368683470899299,91.21951037968239,29.256076880970696,0.35600854994803405,3,-0.3225011825561488,-0.6050014495849538,-1.6137509346008265,-1.8100004196166957,1.8199996948242223,0,0.023397714658790925,-2.3023367222015225,24.01499938964844,2.7727300312979546,23.864999771118164,-1.3076868903835146,23.79999923706055,0.023397714658790925
9611,2011-03-22,24.54999923706055,24.68000030517578,24.53000068664551,24.59499931335449,532800.0,-0.0010173560570790885,-2.5295200053858453,-0.12000020345050189,53.36876578464319,55.55110205830536,-0.23192576766939865,-0.3562392673353294,-1.2145514408032732,-1.6481098070470885,29.85424674196465,0.14999961853026988,0.4161989436110538,0.3177493095397992,-0.3964338277646213,1.0319324468442197,-0.039342259112409295,0.6748408781920077,-0.9099998474121094,87.12861003416266,27.344381046086596,0.3570915686522101,3,-0.38999938964844105,-0.5799999237060547,-1.5362491607666051,-1.7549991607666051,1.9500007629394496,1,0.030753608618263595,-1.4800008138021024,24.57500076293945,-2.3023367222015225,24.01499938964844,2.7727300312979546,23.864999771118164,0.030753608618263595
9612,2011-03-23,24.59000015258789,24.665000915527344,24.43000030517578,24.53499984741211,434400.0,0.0016293652452321616,1.2926684034238929,-1.2222269317172276,50.28354187939526,54.147981677624514,-0.34417700670460505,-0.3429400571380583,-1.2212618910278898,-1.6622172951088316,29.984079497094374,0.2350006103515625,0.35544658399231466,0.3127502441406236,-0.37031162911509696,0.9958121173963441,-0.02878069248723847,0.6542811807684856,-0.9292007446289041,91.08909582252976,34.04555788633663,0.3415309366278605,3,-0.43000030517578125,-0.6200008392333949,-1.5762500762939453,-1.7950000762939453,1.9949989318847656,2,0.064457058748975,-2.5295200053858453,24.54999923706055,-1.4800008138021024,24.57500076293945,-2.3023367222015225,24.01499938964844,0.064457058748975
9613,2011-03-24,24.6299991607666,24.75,24.45499992370605,24.71999931335449,855600.0,0.0016266371667550406,2.9332943390468915,-1.6363573311138209,53.83103227576115,53.5732271818425,-0.3785189282855619,-0.3231091083987998,-1.226335715515738,-1.6787813223372154,30.1918149749408,0.29500007629394887,0.24540839343270449,0.30424928665161133,-0.3303021415777678,0.9388007148809905,-0.01302642746307825,0.6215250007663009,-0.9488157348632775,85.4544571806407,29.217968681469735,0.31727571411468963,3,-0.4349994659423828,-0.6599998474121058,-1.6162490844726562,-1.8349990844726562,1.8700008392333984,3,0.0669915380471151,1.2926684034238929,24.59000015258789,-2.5295200053858453,24.54999923706055,-1.4800008138021024,24.57500076293945,0.0669915380471151
9614,2011-03-25,24.625,24.899999618530273,24.57999992370605,24.709999084472656,764800.0,-0.00020297039938854677,-2.6571553133513905,0.9444326707074505,53.26734288744463,52.78158349859932,-0.39026080274367203,-0.27926596588919494,-1.1820420265651208,-1.653172100725726,30.108227887117355,0.3199996948242223,0.1176148626264677,0.26550016403198384,-0.3565838955044178,0.8875842235683855,-0.04554186573621877,0.5765421938001865,-0.9010639111328089,60.71427598289942,5.841308566010113,0.31104202976820167,3,-0.35500049591064453,-0.6500005722045898,-1.5662498474121094,-1.8299999237060547,1.8500003814697301,4,0.05604057505651183,2.9332943390468915,24.6299991607666,1.2926684034238929,24.59000015258789,-2.5295200053858453,24.54999923706055,0.05604057505651183
9615,2011-03-28,24.489999771118164,24.795000076293945,24.479999542236328,24.625,442800.0,-0.005482242797231862,-3.0645050144588692,1.5882550937976843,45.09393391575799,51.76698163437259,-0.2756230234896222,-0.11553540740258939,-1.0043149132173959,-1.5045244467337326,28.862833790446217,0.3150005340576172,0.07626452483017232,0.1084999084472642,-0.49843463761459006,0.7154344545091185,-0.19496736458366115,0.41196718147818956,-0.6954998704711883,12.76586246778808,-37.07014172696893,0.30346727303092663,3,-0.2049999237060547,-0.25500011444091797,-1.3212499618530273,-1.5749998092651367,1.7100009918212855,0,0.0700285899802433,-2.6571553133513905,24.625,2.9332943390468915,24.6299991607666,1.2926684034238929,24.59000015258789,0.0700285899802433
9616,2011-03-29,24.73500061035156,24.75,24.395000457763672,24.479999542236328,640800.0,0.010004117661215117,1.4912261915915996,-1.888893598383675,48.33007822746361,51.316885535982316,-0.4407786248216965,-0.31402316924225104,-1.2030221635781366,-1.733755793804928,27.793503465033027,0.3549995422363281,0.046595905182762465,0.31375074386596324,-0.2753065217972015,0.902808009529128,0.019222111034380873,0.6082793766975456,-0.8741707266315863,67.32687477574383,21.54566878868532,0.2945286328315824,3,-0.4500007629394496,-0.5000009536743129,-1.328750610351559,-1.5825004577636683,0.9200000762939524,1,0.06711137280980717,-3.0645050144588692,24.489999771118164,-2.6571553133513905,24.625,2.9332943390468915,24.6299991607666,0.06711137280980717
9617,2011-03-30,25.09499931335449,25.125,24.809999465942386,24.809999465942386,562600.0,0.014554222523539107,-1.210531247072081,1.1176417789878257,65.56698565910479,53.22048358805642,-0.6680121207234215,-0.6494309595470078,-1.5167476502653372,-2.080841017469286,26.617719730817946,0.38999938964844105,0.023779619838681043,0.636999511718745,-0.023362571846991642,1.2973615952844817,0.3068184699358767,0.9671805535016134,-1.1718192455458976,95.89031432080007,44.87731750619673,0.3301810417828681,3,-0.5699996948242152,-0.7474994659423793,-1.6887493133544886,-1.942499160766598,0.11499977111816762,2,0.055987277349628384,1.4912261915915996,24.73500061035156,-3.0645050144588692,24.489999771118164,-2.6571553133513905,24.625,0.055987277349628384
9618,2011-03-31,25.28000068664551,25.30500030517578,24.96500015258789,25.05500030517578,644200.0,0.00737204137688785,1.4727318125385804,0.7894754453829075,66.3306507434038,55.105323534305704,-0.7053640160344301,-0.8210005483930267,-1.6472139591827002,-2.2503648442454036,25.19035153703168,0.3400001525878906,0.06454608752974522,0.7867508888244679,0.03162582116408785,1.5418759564848479,0.40918835499427786,1.1643134226546579,-1.2606750242616087,97.25278871184817,42.83481272257127,0.37756253383018934,3,-0.5275001525878942,-0.8325004577636754,-1.8737506866455114,-2.1275005340576207,0.2950000762939382,3,0.05162177066381668,-1.210531247072081,25.09499931335449,1.4912261915915996,24.73500061035156,-3.0645050144588692,24.489999771118164,0.05162177066381668
9619,2011-04-01,25.545000076293945,25.604999542236328,25.3700008392334,25.40999984741211,630600.0,0.010482570508331568,-1.186052288393467,0.5999999999999905,70.47969414888009,56.283558391317165,-0.8163579035728112,-1.0525420614180803,-1.8547641198659441,-2.4962725264999044,24.420103881738143,0.32499885559081676,0.13600063006252583,0.9962502479553237,0.10776290522072429,1.884737590689923,0.552006576588024,1.4404939193226234,-1.397106949630853,95.04136269916833,37.26024140186131,0.44424367136729903,4,-0.5450000762939453,-0.9225006103515625,-2.1387500762939453,-2.3924999237060547,0.31999969482421875,4,0.037385003752350876,1.4727318125385804,25.28000068664551,-1.210531247072081,25.09499931335449,1.4912261915915996,24.73500061035156,0.037385003752350876
9620,2011-04-04,25.59000015258789,25.69499969482422,25.51499938964844,25.60000038146973,397600.0,0.001761600162832,-1.2499791386031764,-0.07407564390570455,86.88882295596187,60.00800918813035,-0.7847656369404916,-1.0630476785834304,-1.8381897150478181,-2.5214060490837227,23.386089969985775,0.1800003051757777,0.22819121054649472,0.9847502708435059,-0.016530674426466163,1.9860312161134779,0.4841097982085216,1.48539074347849,-1.2672542560560096,91.92310739552858,28.595458402755234,0.5006404726349853,4,-0.5450000762939453,-0.9225006103515625,-2.1837501525878906,-2.4375,0.0,0,0.03458383054336722,-1.186052288393467,25.545000076293945,1.4727318125385804,25.28000068664551,-1.210531247072081,25.09499931335449,0.03458383054336722
9621,2011-04-05,25.670000076293945,25.73500061035156,25.54999923706055,25.565000534057614,687200.0,0.003126218180110607,-1.7407177168692112,-10.499713904249916,92.49996748841531,64.69872314468815,-0.7701784087105601,-1.1263701976919904,-1.8674723993063793,-2.5787169655168825,22.036763887780104,0.18500137329100852,0.31903491137620676,1.0175002098083503,-0.0910197467967997,2.1260201664135003,0.4632402315057753,1.5717601881109253,-1.155138648001138,92.97292393090697,22.762172687328984,0.5542599783025749,4,-0.6049995422363281,-0.9825000762939453,-2.081249713897705,-2.3374996185302734,0.07999992370605469,1,0.020646695951316074,-1.2499791386031764,25.59000015258789,-1.186052288393467,25.545000076293945,1.4727318125385804,25.28000068664551,0.020646695951316074
9622,2011-04-06,25.524999618530273,25.67499923706055,25.43000030517578,25.67499923706055,635800.0,-0.005648634878563152,2.266660732677944,-1.428574023614881,86.40346400887441,68.31788222614516,-0.5348451839060928,-0.9758786355456905,-1.6759400699812304,-2.4122790283526783,20.449829875846426,0.24499893188476918,0.3304564727399786,0.837249755859375,-0.33660818655594227,2.0111076982746923,0.25032078465171637,1.4241787270670336,-0.8149159211080672,72.7271601329697,-2.983532033006341,0.5869289712076594,4,-0.45999908447265625,-0.8374996185302734,-1.9112496376037598,-2.1924991607666016,0.010000228881835938,2,0.005093087955263309,-1.7407177168692112,25.670000076293945,-1.2499791386031764,25.59000015258789,-1.186052288393467,25.545000076293945,0.005093087955263309
9623,2011-04-07,25.434999465942386,25.51499938964844,25.38500022888184,25.48500061035156,532000.0,-0.0035259609768044653,1.3636489743543756,0.3333418104598712,81.98193863672908,71.50839286495454,-0.35609433571984894,-0.8428511263899132,-1.5409451779861953,-2.2975544907825416,20.33044301872883,0.13999938964843395,0.3739266953413569,0.6924996376037633,-0.5147353642892334,1.89973463949676,0.08888213665726497,1.2961171385502617,-0.560929062451482,17.807854100803276,-59.40436965554729,0.6036175009464982,4,-0.3699989318847692,-0.7474994659423864,-1.7625002861022985,-2.097499847412113,-0.13500022888183594,3,-0.00884609342221554,2.266660732677944,25.524999618530273,-1.7407177168692112,25.670000076293945,-1.2499791386031764,25.59000015258789,-0.00884609342221554
9624,2011-04-08,25.63500022888184,25.65500068664551,25.53499984741211,25.55500030517578,815200.0,0.007863210817332877,-1.0000000000000593,-1.5999618539007372,78.49457072921162,75.21957473311605,-0.44450435208038996,-1.0024963900838593,-1.6994694765284848,-2.47524897925933,20.30042572399401,0.220001220703125,0.43631065084691656,0.8342503547668478,-0.4287591454827293,2.097259855016425,0.2027456046420575,1.4657551048916382,-0.6231809922932321,71.42849357769312,-3.8461750663195886,0.6315047501247888,4,-0.5699996948242223,-0.9475002288818395,-1.7225008010864293,-2.1425008773803746,-0.5050010681152379,4,-0.0023405291752168766,1.3636489743543756,25.434999465942386,2.266660732677944,25.524999618530273,-1.7407177168692112,25.670000076293945,-0.0023405291752168766
9625,2011-04-11,25.55500030517578,25.7549991607666,25.46500015258789,25.70499992370605,836400.0,-0.0031207303683159493,1.3200097656995065,-1.8749970197647914,76.2402242204276,78.3207020656676,-0.2207625893449361,-0.8793724903188185,-1.5651723220508273,-2.3631222287453113,20.662132197080837,0.28999900817871094,0.4893457117581086,0.6982503890991225,-0.5954238558210214,1.9919246340192664,0.051413266639052324,1.3450875115591927,-0.42747204878510203,45.94609920303475,-26.679533106349368,0.6468371224600719,4,-0.27250099182128906,-0.8575010299682617,-1.642500877380371,-2.0625009536743164,-0.08500099182129262,0,0.012130677450220784,-1.0000000000000593,25.63500022888184,1.3636489743543756,25.434999465942386,2.266660732677944,25.524999618530273,0.012130677450220784
9626,2011-04-12,25.165000915527344,25.46999931335449,25.059999465942386,25.44499969482422,1198400.0,-0.015261177264374703,1.48486249667658,1.8666632758160737,62.69317699526405,78.00138999190753,0.2644573538281705,-0.4132958976642165,-1.1278342283337324,-1.943257032106544,22.120016598600863,0.4950008392333949,0.5414374954219952,0.24650096893310547,-0.9769075146280883,1.4699094524942993,-0.36520327284749143,0.8582052107137024,0.5899982452392578,15.10812887644723,-52.90248799589916,0.6117042417805965,4,0.19499874114990234,-0.4675016403198242,-1.210000991821289,-1.6300010681152344,0.6049995422363281,1,0.01688850473271053,1.3200097656995065,25.55500030517578,-1.0000000000000593,25.63500022888184,1.3636489743543756,25.434999465942386,0.01688850473271053
9627,2011-04-13,25.26000022888184,25.420000076293945,25.20000076293945,25.239999771118164,685600.0,0.003775057019603789,-3.4000534065763968,-0.07143051771118435,63.57761101263789,77.6954966884891,0.2182791974778837,-0.41456218339078177,-1.1838922647216776,-2.0141612694099926,23.656686884734235,0.25499916076660156,0.6383165772454191,0.26850023269653533,-0.8430144256441352,1.3800148910372059,-0.28725709647379816,0.8242575618668688,0.4949989318847621,28.777100828805242,-35.49744089931767,0.5557573291703353,4,0.1474990844726527,-0.56250095367432,-1.2175006866455114,-1.6425008773803746,0.3699989318847621,2,0.019398248878790714,1.48486249667658,25.165000915527344,1.3200097656995065,25.55500030517578,-1.0000000000000593,25.63500022888184,0.019398248878790714
9628,2011-04-14,25.45499992370605,25.47500038146973,25.01499938964844,25.15999984741211,968000.0,0.0077197028130369105,1.7462664472747187,14.749666221626041,66.53386151434344,77.25707084020723,0.056673505759849974,-0.510509551227667,-1.332046208447732,-2.182569660961864,24.958737822515566,0.46000099182128906,0.7208992311003755,0.3839999198913553,-0.6094398641104455,1.377439703893156,-0.1127199721095451,0.8807198118922557,0.28609924316406676,59.45955002023269,-5.047835559335674,0.4967198920009003,4,-0.0700006484985316,-0.7575006484985316,-1.3537502288818324,-1.8375005722045863,-0.350000381469723,3,0.0031427980336213857,-3.4000534065763968,25.26000022888184,1.48486249667658,25.165000915527344,1.3200097656995065,25.55500030517578,0.0031427980336213857
9629,2011-04-15,25.71500015258789,25.73500061035156,25.459999084472656,25.540000915527344,976000.0,0.010214112341823345,1.5581519135572985,0.5932175993275861,73.24478700310316,75.74106684544516,-0.19743907850838838,-0.6710235808244676,-1.5431478609977596,-2.4177094995166826,26.002364318208482,0.2800006866455078,0.7366623508261831,0.5590001106262221,-0.34047121197670194,1.4584714332291462,0.10926444932475832,1.008735771927686,-0.7000007629394496,94.59472695264874,22.569874972528936,0.44973566130146275,4,-0.3300008773803711,-1.017500877380371,-1.572500228881836,-2.097500801086426,-0.6650009155273402,4,-0.01613847610596164,1.7462664472747187,25.45499992370605,-3.4000534065763968,25.26000022888184,1.48486249667658,25.165000915527344,-0.01613847610596164
9630,2011-04-18,25.149999618530273,25.489999771118164,25.05500030517578,25.489999771118164,1134800.0,-0.021971632537624464,1.5588192395292217,-1.942866485013624,57.02198001511683,71.79906823730089,0.3336729872684927,-0.06401915361344379,-0.934483536871582,-1.8272092011848606,25.75808602591999,0.6599998474121094,0.7235033370731081,-0.03475036621093608,-0.8917863593799886,0.8222856269581165,-0.46326836279546413,0.39376763037359197,-0.13500022888183238,18.74999999999969,-51.643836947819324,0.42851799658452633,4,0.2349996566772461,-0.4525003433227539,-1.0074996948242188,-1.5325002670288086,0.03499984741211293,0,-0.0007952468416315694,1.5581519135572985,25.71500015258789,1.7462664472747187,25.45499992370605,-3.4000534065763968,25.26000022888184,-0.0007952468416315694
9631,2011-04-19,25.30500030517578,25.315000534057614,25.145000457763672,25.229999542236328,763800.0,0.006163049264275244,2.578902987472085,-0.22059038023538916,53.81819720306596,68.1784830366555,0.13572518183112692,-0.16817955671430695,-1.0460204769818127,-1.9602602335729173,25.46767784827788,0.17000007629394176,0.6743565987752085,0.0825002670288093,-0.7216961074941288,0.8866966415517474,-0.31959792023265976,0.48459845429027837,-0.2756008911132781,40.27783664646284,-25.780033394404278,0.40209818726146895,4,0.07999897003173828,-0.6075010299682617,-1.1050009727478027,-1.6875009536743164,0.07499885559082031,1,0.006520411230540812,1.5588192395292217,25.149999618530273,1.5581519135572985,25.71500015258789,1.7462664472747187,25.45499992370605,0.006520411230540812
9632,2011-04-20,26.17499923706055,26.20000076293945,25.65500068664551,25.65500068664551,1189000.0,0.03438051457785685,-1.0961599829805067,6.933243476934032,63.02763740269606,66.0724495662074,-0.7066911079590064,-0.9627042993310511,-1.8639678776214552,-2.802069652232287,26.134631298174927,0.8950004577636683,0.6064922765873213,0.8732492446899442,0.020567579454034757,1.7259309099258537,0.4469084120719877,1.2995900773079008,-1.1314877990722678,97.89016903757128,34.30028395709532,0.42634083261795525,4,-0.5674991607666051,-1.2399988174438512,-2.057499885559082,-2.5574998855590856,-0.8400001525878942,2,-0.01547273318439879,2.578902987472085,25.30500030517578,1.5588192395292217,25.149999618530273,1.5581519135572985,25.71500015258789,-0.01547273318439879
9633,2011-04-21,26.28000068664551,26.75,26.125,26.19499969482422,1705400.0,0.0040115168154921665,-4.555546136565931,0.1634639014925113,61.221378135912694,64.15320594472973,-0.7590456580533882,-0.9884310740342137,-1.9109171265789122,-2.876867129241262,26.90936930007516,0.625,0.5198869323057167,0.895750617980962,-0.001398503568264431,1.7928997395301884,0.4471760572063488,1.3443251787555752,-1.1902296756591824,72.27142194835437,12.136968313541558,0.4485745607746137,4,-0.3975009918212926,-1.0700006484985387,-2.162501335144043,-2.6625013351440465,-0.745000839233402,3,-0.02473369516345625,-1.0961599829805067,26.17499923706055,2.578902987472085,25.30500030517578,1.5588192395292217,25.149999618530273,-0.02473369516345625
9634,2011-04-25,26.0049991607666,26.290000915527344,25.90999984741211,26.290000915527344,718200.0,-0.010464289143594097,1.6666577434531498,-3.3529226971837485,55.920094948332924,61.89541380338588,-0.47610822077822945,-0.6374235842751119,-1.5814739641579898,-2.568403449144153,27.179108395762196,0.3800010681152344,0.4482595614496532,0.5517491340637193,-0.3111483690648491,1.4146466371922877,0.12030038249943686,0.9831978856280017,-0.8156144104394514,56.04714021434326,-0.06352527516751394,0.4314487515642841,4,-0.12249946594238281,-0.6674995422363281,-1.8874998092651332,-2.3874998092651367,-0.9499988555908203,0,-0.034608715538360424,-4.555546136565931,26.28000068664551,-1.0961599829805067,26.17499923706055,2.578902987472085,25.30500030517578,-0.034608715538360424
9635,2011-04-26,26.20499992370605,26.21999931335449,26.09000015258789,26.09000015258789,714800.0,0.007690858273173395,-1.2608594695901063,-0.4035054844300954,57.37930047470563,61.304983078879395,-0.6416908724496615,-0.7403091204643673,-1.7256820162053579,-2.7372714912808647,27.830494141917328,0.21500015258788707,0.402452845932217,0.6659998893737757,-0.1322914511770641,1.4642912299246156,0.2668542190983558,1.0651455596491957,-0.9219782583985285,66.04359926890868,13.99282570464711,0.39914567027542014,4,-0.3225002288818324,-0.7299995422363246,-2.0875005722045827,-2.5875005722045863,-1.2049999237060511,1,-0.0440755844307652,1.6666577434531498,26.0049991607666,-4.555546136565931,26.28000068664551,-1.0961599829805067,26.17499923706055,-0.0440755844307652
9636,2011-04-27,26.395000457763672,26.395000457763672,26.1200008392334,26.170000076293945,776200.0,0.007250545110123685,1.4444369092527445,1.9565289502927976,61.852859902533,61.11334406664552,-0.7139466743289837,-0.8427799136515262,-1.8536303353993766,-2.892403151294779,28.913428206876745,0.27499961853027344,0.36892239638649116,0.7730004310607903,-0.01847650046136451,1.5644773625829451,0.3772619652997129,1.1687388968218677,-1.023960092374601,67.5799301509331,17.395046529575772,0.39573846576107774,4,-0.5125007629394531,-0.8225002288818359,-2.2837510108947754,-2.777501106262207,-1.7700004577636719,2,-0.04584205231431937,-1.2608594695901063,26.20499992370605,1.6666577434531498,26.0049991607666,-4.555546136565931,26.28000068664551,-0.04584205231431937
9637,2011-04-28,26.5,26.57999992370605,26.32999992370605,26.32999992370605,846000.0,0.003978008729507154,-1.941175150624253,0.7555546136566088,64.45046927980951,60.88185604058619,-0.6979517356479583,-0.8823625514064943,-1.8890812767625889,-2.9646030233601195,29.277483016827038,0.25,0.3483561052531563,0.807749938964843,-0.03455549221693843,1.6500553701466245,0.3865972233739541,1.228902654555732,-1.0462220565342726,70.23810064441123,15.29854273633947,0.4211527155908905,4,-0.5974998474121094,-0.9274997711181641,-2.435000419616699,-2.882500648498535,-2.1800003051757812,3,-0.042264182612581025,1.4444369092527445,26.395000457763672,-1.2608594695901063,26.20499992370605,1.6666577434531498,26.0049991607666,-0.042264182612581025
9638,2011-04-29,26.584999084472656,26.59499931335449,26.30500030517578,26.55500030517578,544000.0,0.003207512621609565,10.600137331198576,0.1764633284340638,63.3053001294538,59.77746861018071,-0.6769972643320372,-0.9113046633254598,-1.9033996069550199,-3.015975183402464,29.27455300392552,0.2899990081787074,0.3903579864940667,0.8274991035461419,-0.0800044493991372,1.735002656491421,0.37374732707350233,1.2812508800187814,-1.0534478176148738,98.54011143379876,43.799039356084485,0.4537517764726402,4,-0.6824989318847656,-1.0124988555908203,-2.5199995040893555,-2.9674997329711914,-2.2649993896484375,4,-0.04701899729348047,-1.941175150624253,26.5,1.4444369092527445,26.395000457763672,-1.2608594695901063,26.20499992370605,-0.04701899729348047
9639,2011-05-02,26.5,26.65500068664551,26.440000534057614,26.65500068664551,864800.0,-0.003197257378214524,1.7741832277117715,-5.166899796541319,63.21677612800305,60.46577928939029,-0.5240446770122809,-0.7916808730689198,-1.7622408191805228,-2.8994979464410413,28.762953619591375,0.21500015258789773,0.4271130237912182,0.6947500228881829,-0.26468749264736147,1.6541875384237272,0.21503126512041248,1.1744687806559533,-0.8953418091536847,72.56627608254547,16.022314726163856,0.47971875776777184,5,-0.5524997711181641,-0.9274997711181641,-2.4175004959106445,-2.882500648498535,-2.0400009155273438,0,-0.03641510009765625,10.600137331198576,26.584999084472656,-1.941175150624253,26.5,1.4444369092527445,26.395000457763672,-0.03641510009765625
9640,2011-05-03,26.47500038146973,26.665000915527344,26.42499923706055,26.440000534057614,1048400.0,-0.0009433818313309139,-6.3843896713622,-0.22580446686769587,70.40496980032268,62.30875402241881,-0.32556471841989776,-0.7346453984534485,-1.6932704838560646,-2.8411694008013804,28.057168333087155,0.24000167846679332,0.4424249125831281,0.6255003929138212,-0.3729767097364096,1.623977495564052,0.12626184158870402,1.1247389442389384,-0.8016216820741953,65.13752156703607,3.213729899426909,0.499238551325116,5,-0.2725000381469762,-0.9025001525878942,-2.3525009155273473,-2.8275003433227575,-1.9899997711181712,1,-0.053635507302497665,1.7741832277117715,26.5,10.600137331198576,26.584999084472656,-1.941175150624253,26.5,-0.053635507302497665
9641,2011-05-04,26.20000076293945,26.46999931335449,26.024999618530273,26.43000030517578,1650000.0,-0.010387143137597699,1.8709883835401098,-6.571444141688141,63.864309357201115,62.40171757291937,0.10028818489951874,-0.4404876201352508,-1.3735265068291724,-2.5325048817139155,26.827157083128395,0.4500007629394567,0.4104235543229713,0.32400074005126456,-0.6825179113725426,1.3305193914750717,-0.17925858566063724,0.8272600657631664,-0.4620247855076478,27.343873399990503,-37.17108935476533,0.5032593257119036,5,0.12999916076660512,-0.6275005340576136,-1.9400010108947718,-2.552500724792477,-2.0900001525878906,2,-0.04580155450365031,-6.3843896713622,26.47500038146973,1.7741832277117715,26.5,10.600137331198576,26.584999084472656,-0.04580155450365031
9642,2011-05-05,25.65500068664551,25.92499923706055,25.26499938964844,25.92499923706055,1739000.0,-0.020801529023802723,3.8889140063719916,1.1739090773389764,52.67380579119754,61.45198731239547,0.6300230896866559,0.1209524733821219,-0.7822613308421005,-1.9564277835143322,25.415985916466433,0.9350013732910085,0.46214568965522673,-0.22749938964843253,-1.2261219608121472,0.7711231815152821,-0.7268106752302899,0.2718118959334248,1.0949993133544886,27.85720513784673,-35.756523092262384,0.49931128558185706,5,0.30999946594237926,0.12499904632568004,-1.3950009346008336,-2.0075006484985387,-1.5900001525878977,3,-0.04014814496503483,1.8709883835401098,26.20000076293945,-6.3843896713622,26.47500038146973,1.7741832277117715,26.5,-0.04014814496503483
9643,2011-05-06,25.209999084472656,25.78000068664551,25.04999923706055,25.46999931335449,1839000.0,-0.01734560866351864,-1.5172467090010733,0.9629689806932765,43.566870376201756,60.079406804380895,1.0139063924992868,0.5778605380704107,-0.2942445405708014,-1.4834196976882197,24.24815174530507,0.7300014495849609,0.5108971519874181,-0.6612509727478013,-1.685832321646874,0.3633303761512714,-1.173541647197336,-0.14896029829826674,1.5103009033203136,9.90710099843377,-47.731059101466705,0.5122906744495359,5,0.6475009918212891,0.6475009918212891,-0.7737493515014648,-1.4499988555908203,-0.9099998474121058,4,-0.03530342808289133,3.8889140063719916,25.65500068664551,1.8709883835401098,26.20000076293945,-6.3843896713622,26.47500038146973,-0.03530342808289133
9644,2011-05-09,25.57500076293945,25.614999771118164,25.13999938964844,25.22500038146973,1610000.0,0.014478448699809965,1.2093123317201966,-1.3461541283057534,55.704706921491514,59.89334085402376,0.6498317235211672,0.21938116325877743,-0.6204518261828298,-1.8202434892698136,22.742660762112678,0.475000381469723,0.46215621661121276,-0.29324932098388956,-1.3210894307703285,0.7345907888025494,-0.807169375877109,0.2206707339093299,1.0784871948242234,32.507800634443356,-28.808138389391132,0.5139200548932196,5,0.28249931335449574,0.3074989318847692,-0.975000381469723,-1.725000381469723,-1.6500015258788991,0,-0.04907139904894331,-1.5172467090010733,25.209999084472656,3.8889140063719916,25.65500068664551,1.8709883835401098,26.20000076293945,-0.04907139904894331
9645,2011-05-10,25.864999771118164,25.959999084472656,25.63999938964844,25.63999938964844,1309400.0,0.01133915931681817,-1.8444369092528028,0.6428575321115445,57.25387436114979,59.38234246053675,0.34255509742189005,-0.048699525938790345,-0.8707105142719911,-2.075701253197469,20.89799871746687,0.3849983215332067,0.41925412901634473,-0.018750286102296343,-1.035995564272838,0.9984949920682453,-0.5273729251875672,0.4898723529829745,0.7243486378173856,57.39440072318064,-6.310791522522983,0.5086226390852714,5,-0.00749969482421875,0.017499923706054688,-1.0537500381469727,-1.864999771118164,-1.6849994659423828,1,-0.05432053737013309,1.2093123317201966,25.57500076293945,-1.5172467090010733,25.209999084472656,3.8889140063719916,25.65500068664551,-0.05432053737013309
9646,2011-05-11,25.59000015258789,25.82500076293945,25.36000061035156,25.82500076293945,1170600.0,-0.010632113704379331,2.957437828712541,-1.0444453863434076,41.04137043887081,56.78133147821023,0.5491007016546838,0.2738109279323453,-0.5548006064255766,-1.7715602925709248,20.47625054105421,0.5049991607666051,0.40822034846409494,-0.3149998664855964,-1.285718563992294,0.6557188310211011,-0.8003592152389452,0.17035948226775233,0.9377742894726602,59.34076989826059,-0.03858989377552291,0.48535934875334863,5,0.2674999237060547,0.2924995422363281,-0.7337503433227539,-1.5450000762939453,-1.335000991821289,2,-0.04318091190494133,-1.8444369092528028,25.864999771118164,1.2093123317201966,25.57500076293945,-1.5172467090010733,25.209999084472656,-0.04318091190494133
9647,2011-05-12,25.75,25.809999465942386,25.38999938964844,25.47500038146973,954000.0,0.006252436360221214,1.1265904690162973,-1.1702081033699137,42.01806580004902,54.416083219387474,0.3034346901654814,0.16063888698399964,-0.6847274000937631,-1.9048649948159238,20.031710569127377,0.4200000762939453,0.3770054271434944,-0.1795000076293931,-1.105373198765193,0.7463731835064067,-0.642436603197293,0.2834365879385068,0.7186634338605522,76.92317366097807,18.382491194660204,0.4629365955679,5,0.10750007629394531,0.13249969482421875,-0.8737497329711914,-1.6799993515014648,-1.2250003814697266,3,-0.06368929668537637,2.957437828712541,25.59000015258789,-1.8444369092528028,25.864999771118164,1.2093123317201966,25.57500076293945,-0.06368929668537637
9648,2011-05-13,25.53499984741211,25.80500030517578,25.38500022888184,25.774999618530273,495400.0,-0.00834952048885007,1.7999898275127395,-0.872727651044893,42.79142208042575,52.14659943632333,0.39541084857679465,0.40258023096849627,-0.4484636310529666,-1.6632707000208988,20.188443414358183,0.42000007629394176,0.3011676948076918,-0.3985001564025872,-1.3163988535057527,0.5193985407005783,-0.8574495049541682,0.0604491921489938,0.8769170185764423,48.170805459670966,-10.2438948860392,0.458949348551582,5,0.32250022888183594,0.3474998474121094,-0.6587495803833008,-1.4149999618530273,-0.8549995422363281,4,-0.05756801731500605,1.1265904690162973,25.75,2.957437828712541,25.59000015258789,-1.8444369092528028,25.864999771118164,-0.05756801731500605
9649,2011-05-16,25.29999923706055,25.540000915527344,25.28000068664551,25.40999984741211,643200.0,-0.009203078588440827,-2.466722616413738,0.4583363135683995,36.26706121865404,48.35349848280459,0.4942679982630551,0.6375852154194845,-0.1899783713977108,-1.4022136277940085,19.816112895984315,0.2600002288818324,0.19184517679410718,-0.6127507209777789,-1.5693923614857042,0.3438909195301463,-1.0910715412317415,-0.13442990072381633,1.05744092377088,2.9409702256567196,-52.257026481352504,0.4783208202539618,5,0.4600000381469691,0.5825004577636683,-0.42374897003174183,-1.0724992752075266,-0.6349983215332067,0,-0.03952569289153007,1.7999898275127395,25.53499984741211,1.1265904690162973,25.75,2.957437828712541,25.59000015258789,-0.03952569289153007
9650,2011-05-17,25.1299991607666,25.30500030517578,25.065000534057614,25.104999542236328,1488200.0,-0.006719370807131253,-3.5715271848714183,-0.2272679983354214,30.68700084971664,44.66713087086187,0.5067006977064779,0.849567867058834,0.0012092053255017277,-1.2103938631829436,20.787650258204327,0.23999977111816762,0.06874691845829517,-0.7817507743835463,-1.7417854298955646,0.17828388112847193,-1.2617681021395555,-0.3017334466275372,1.1751433631139925,8.552448307103584,-43.217137003886386,0.48001732775600847,5,0.375,0.7525005340576172,-0.25374889373779297,-0.8624992370605469,-0.7199993133544922,1,-0.04795065515112784,-2.466722616413738,25.29999923706055,1.7999898275127395,25.53499984741211,1.1265904690162973,25.75,-0.04795065515112784
9651,2011-05-18,25.46999931335449,25.540000915527344,24.97500038146973,25.10000038146973,845000.0,0.013529652365396938,1.2156790880667654,14.800183108262477,35.327626503123696,42.73977761663145,0.058401661448098,0.5508027739700943,-0.32175886589726943,-1.5235016337248872,21.61526420485887,0.5650005340576136,-0.050446437236185915,-0.4500005722045941,-1.3907229518259463,0.4907218074167581,-0.920361762015272,0.020360617606083764,0.7849374790533048,59.28137420622145,9.441123969279573,0.4703611898106767,5,-0.0024995803832972285,0.39250087738037465,-0.4800000190734828,-1.1925001144409144,-0.9849987030029297,2,-0.05064778339049003,-3.5715271848714183,25.1299991607666,-2.466722616413738,25.29999923706055,1.7999898275127395,25.53499984741211,-0.05064778339049003
9652,2011-05-19,25.770000457763672,25.899999618530273,25.565000534057614,25.59499931335449,857600.0,0.01177860826450372,-1.8510717735193059,0.47297743136104475,39.06042783979714,42.239061779253156,-0.24984515274093155,0.230734301445505,-0.6039533051791786,-1.793954217182396,20.686165450550853,0.4300003051757848,-0.19388747112498095,-0.1297494888305657,-1.0647785947364916,0.8052796170753602,-0.5972640417835287,0.33776506412239726,0.40814014998783676,85.94602508217065,40.52001573493693,0.46751455295296307,5,-0.30250072479248047,0.0924997329711914,-0.7412509918212891,-1.4925012588500977,-1.1800003051757812,3,-0.058789339157370835,1.2156790880667654,25.46999931335449,-3.5715271848714183,25.1299991607666,-2.466722616413738,25.29999923706055,-0.058789339157370835
9653,2011-05-20,25.6299991607666,25.875,25.3700008392334,25.69499969482422,859800.0,-0.00543272388475613,1.376460239741858,-0.37142919423220794,38.49206609510191,40.32654613187653,-0.049172546907882975,0.33681075640091507,-0.43193080730194566,-1.6265151980822523,18.805496629386948,0.5049991607666016,-0.3070899464104997,-0.23725070953368999,-1.161756500605609,0.687255081538229,-0.6995036050696513,0.2250021860022713,0.47595303340800044,70.8107372475595,27.627355971092783,0.46225289553595966,5,-0.16249942779541016,0.23250102996826172,-0.5774998664855957,-1.3524999618530273,-0.75,4,-0.04311352237294719,-1.8510717735193059,25.770000457763672,1.2156790880667654,25.46999931335449,-3.5715271848714183,25.1299991607666,-0.04311352237294719
9654,2011-05-23,25.104999542236328,25.399999618530273,25.01000022888184,25.29999923706055,1472000.0,-0.02048379382446186,-1.0259796878870637,2.9999706564160293,33.99533413103201,37.742263884085666,0.4494060400609463,0.8336702408996679,0.11545877578024033,-1.0777303494976067,17.64397155538651,0.6199989318847621,-0.3525245464607494,-0.7172503471374512,-1.6993456130854625,0.26484491881056016,-1.2082979801114568,-0.2262027141634455,0.9330955431759804,14.05397491782896,-25.263766649391634,0.49104763297400533,5,0.3325004577636719,0.7575006484985352,-0.0637502670288086,-0.7674999237060547,0.030000686645511365,0,-0.01692886854451181,1.376460239741858,25.6299991607666,-1.8510717735193059,25.770000457763672,1.2156790880667654,25.46999931335449,-0.01692886854451181
9655,2011-05-24,25.04999923706055,25.239999771118164,25.01499938964844,25.145000457763672,600200.0,-0.0021908108416113237,-1.7272622185232167,0.4871865096443252,35.837437729374884,37.164049138586115,0.420903293896977,0.840813064114851,0.1937998920421613,-0.9999811864016266,16.419676223085556,0.225000381469723,-0.3230670807244813,-0.7145006179809528,-1.7368405481666365,0.30783931220473093,-1.2256705830737964,-0.20333065288810914,0.9243101661152018,8.107991075663069,-31.372554552900947,0.5111699650928427,5,0.3875007629394496,0.8125009536743129,-0.008749961853030896,-0.712499618530277,0.11000061035155895,1,-0.015369194940477948,-1.0259796878870637,25.104999542236328,1.376460239741858,25.6299991607666,-1.8510717735193059,25.770000457763672,-0.015369194940477948
9656,2011-05-25,25.184999465942386,25.26499938964844,24.770000457763672,24.95000076293945,692400.0,0.005389230858023675,1.5063329035746953,-2.473638772888057,43.56163653408609,37.33555699792357,0.2485498222505953,0.6435076469066878,0.10047054876289607,-1.1079433224496356,15.033563777248684,0.4949989318847692,-0.37577833168163366,-0.5190003395080538,-1.5273532958805944,0.48935261686448683,-1.0231768176943241,-0.014823861321783482,0.7293513959310047,36.725603220552436,-4.050677460516447,0.5041764781862704,5,0.1500005722045863,0.5750007629394496,-0.14375019073486683,-0.8474998474121129,0.3400001525878871,2,-0.03077227059616605,-1.7272622185232167,25.04999923706055,-1.0259796878870637,25.104999542236328,1.376460239741858,25.6299991607666,-0.03077227059616605
9657,2011-05-26,25.3799991607666,25.434999465942386,25.020000457763672,25.165000915527344,741400.0,0.007742692037294274,1.5538490430944594,0.9148911993636448,52.499998597539175,38.414287722047284,-0.004977372656327361,0.3797690477367297,-0.045542219400502404,-1.2801648451561327,13.171383401065558,0.4149990081787145,-0.4586502129192489,-0.26800060272216797,-1.212605729468489,0.6766045240241532,-0.7403031660953303,0.20430196065099437,0.44280366877801214,55.20352540313254,10.087827433545165,0.47230256337316057,5,-0.044999122619628906,0.3800010681152344,-0.33874988555908203,-0.9774999618530273,0.22000122070312855,3,-0.03526393144246298,1.5063329035746953,25.184999465942386,-1.7272622185232167,25.04999923706055,-1.0259796878870637,25.104999542236328,-0.03526393144246298
9658,2011-05-27,25.334999084472656,25.56999969482422,25.28499984741211,25.489999771118164,514400.0,-0.001773052710084766,-1.23530027750144,-0.7209393103325911,46.10387117230041,39.507266605785766,0.009687885074015412,0.34395546803152754,0.04683640095658603,-1.2097026049896478,11.173040799104848,0.2849998474121094,-0.4548815647639657,-0.2505006790161133,-1.0940771770976383,0.5930758190654117,-0.6722889280568758,0.17128757002464923,0.40357955532948253,70.62489569177217,22.926504988155145,0.42178824904076184,5,9.5367431640625e-07,0.4250011444091797,-0.06374883651733398,-0.7099990844726562,0.3800010681152344,4,-0.029405919037169492,1.5538490430944594,25.3799991607666,1.5063329035746953,25.184999465942386,-1.7272622185232167,25.04999923706055,-0.029405919037169492
9659,2011-05-31,25.53499984741211,25.61000061035156,25.3700008392334,25.55500030517578,878400.0,0.007894247885015027,2.6922738343262718,0.12903463975881377,44.481613245021265,41.04000131637517,-0.17150837709143119,0.0716247415477298,-0.10732062450367863,-1.3819415144078349,8.945941072453012,0.2750015258789027,-0.4635095628339023,-0.0022499084472649145,-0.7277086754961566,0.7232088586016268,-0.36497929197171075,0.3604794750771809,0.12609253782695262,91.07133936721489,42.757072326306364,0.36272938352444556,5,-0.19999980926513672,0.18250083923339844,0.011250019073486328,-0.6350002288818359,0.274999618530277,1,-0.02565109420636591,-1.23530027750144,25.334999084472656,1.5538490430944594,25.3799991607666,1.5063329035746953,25.184999465942386,-0.02565109420636591
9660,2011-06-01,25.05500030517578,25.584999084472656,25.024999618530273,25.51499938964844,1046000.0,-0.018797710793210576,-1.1538422037193266,22.99942780850676,41.62755462055443,41.73999332942303,0.3316056666660856,0.4635534877240346,0.3958369370632937,-0.8743742048779595,6.888629455289902,0.5599994659423828,-0.47370674217965814,-0.4112494468688972,-1.0186161173210628,0.19611722358326844,-0.71493278209498,-0.10756611164281438,0.5550003051757777,33.92854710014955,-12.454299094555246,0.3036833352260827,6,0.2799997329711914,0.6625003814697266,0.5549993515014648,-0.1550006866455078,0.625,2,0.00319297237005145,2.6922738343262718,25.53499984741211,-1.23530027750144,25.334999084472656,1.5538490430944594,25.3799991607666,0.00319297237005145
9661,2011-06-02,25.0,25.104999542236328,24.76499938964844,25.104999542236328,666400.0,-0.002195182778122695,5.476221616712012,0.22826032872804294,37.8640932513277,41.60706726403753,0.3497000938716077,0.44695906189807744,0.4746396186289594,-0.7928839562760359,6.084285122257375,0.3400001525878871,-0.4415085866808255,-0.40624971389770437,-0.9411862054605677,0.128686777665159,-0.6737179596791378,-0.1387814681162709,0.610000610351559,27.810682942684632,-14.101402894621248,0.2674682457814324,6,0.31999969482421875,0.7150001525878906,0.6787500381469727,-0.10000038146972656,0.25,3,0.006399993896484268,-1.1538422037193266,25.05500030517578,2.6922738343262718,25.53499984741211,-1.23530027750144,25.334999084472656,0.006399993896484268
9662,2011-06-03,24.625,24.84499931335449,24.57999992370605,24.709999084472656,610200.0,-0.015000000000000013,-2.028577656675626,0.8095186194368755,36.000018780026004,41.33017311791799,0.6092728810767483,0.7808732791650357,0.8682856693355419,-0.39226781522391363,7.026372161948853,0.42000007629394887,-0.3819065362523766,-0.7297496795654297,-1.3546159786666685,-0.10488338046419088,-1.0421828291160473,-0.41731653001481206,0.9599990844726562,4.368936533479847,-35.233298322345256,0.31243314955061885,6,0.47000026702880504,0.9975004196166992,1.1024999618530273,0.27499961853027344,0.5450000762939453,4,0.03654820785909729,5.476221616712012,25.0,-1.1538422037193266,25.05500030517578,2.6922738343262718,25.53499984741211,0.03654820785909729
9663,2011-06-06,24.31999969482422,24.670000076293945,24.315000534057614,24.6200008392334,601800.0,-0.012385799194955638,-1.2903235730238616,3.529463243873979,35.240986350981586,41.46857892013461,0.7922181549853846,1.0706722732237282,1.1874828513276299,-0.06292537328285164,7.754539847372194,0.3549995422363317,-0.3701390368606141,-0.9902500152587876,-1.76685868000947,-0.21364135050810518,-1.3785543476341289,-0.6019456828834464,1.1443994903564452,0.38603555768983455,-42.04205562007162,0.38830433237534207,6,0.6425008773803675,1.1700010299682617,1.4175004959106445,0.5799999237060547,0.7749996185302699,0,0.05263160784158738,-2.028577656675626,24.625,5.476221616712012,25.0,-1.1538422037193266,25.05500030517578,0.05263160784158738
9664,2011-06-07,24.31999969482422,24.47500038146973,24.290000915527344,24.46500015258789,1137800.0,0.0,1.2424053266749362,0.4833330154431072,37.142879633111264,41.61362802054976,0.7477943171586112,1.0243488625022756,1.2021335995399696,-0.03649989188891567,8.535599739640155,0.18499946594238637,-0.3992854179390868,-0.9274999618530266,-1.8096713767475343,-0.045328546958518956,-1.3685856693002805,-0.4864142544057728,0.9834836791992174,2.3165113292250408,-42.5626422334072,0.4410857074472534,6,0.6300010681152344,1.157501220703125,1.4175004959106445,0.5799999237060547,0.6200008392333949,1,0.057360216910716355,-1.2903235730238616,24.31999969482422,-2.028577656675626,24.625,5.476221616712012,25.0,0.057360216910716355
9665,2011-06-08,24.459999084472656,24.6200008392334,24.20000076293945,24.30500030517578,973800.0,0.0057565539229111895,-1.3013837503396415,-1.0689537239220226,32.88136754833512,40.426931466577436,0.5758599531419577,0.8155047332717373,1.0830659566609242,-0.14691571788229396,9.414056155161438,0.42000007629394887,-0.41776948109830414,-0.7172505378723137,-1.6159894014601406,0.1814883257155131,-1.1666199696662254,-0.2678811060784021,0.6813270961914064,28.729135053111055,-13.736349873189948,0.44936943179391275,6,0.445001602172848,0.9725017547607422,1.3000011444091797,0.4400005340576172,0.6950016021728551,2,0.05519216811118843,1.2424053266749362,24.31999969482422,-1.2903235730238616,24.31999969482422,-2.028577656675626,24.625,0.05519216811118843
9666,2011-06-09,24.48500061035156,24.649999618530273,24.315000534057614,24.54999923706055,832800.0,0.0010221392810587648,1.5283008003685419,-0.4193492813546432,25.981338664871572,37.48041369628104,0.4929615919599257,0.7414914837620508,1.0718199470166496,-0.14196778161510437,10.270688965548173,0.3349990844726598,-0.3683236517823154,-0.6369990348815939,-1.5643063232292533,0.2903082534660655,-1.1006526790554254,-0.17334539070776245,0.4868869951220738,44.186122159300936,6.922356231969744,0.46365364417383037,6,0.4200000762939453,0.8499994277954102,1.402499675750736,0.4149990081787145,0.3599987030029297,3,0.048805377375363834,-1.3013837503396415,24.459999084472656,1.2424053266749362,24.31999969482422,-1.2903235730238616,24.31999969482422,0.048805377375363834
9667,2011-06-10,24.11000061035156,24.38500022888184,24.104999542236328,24.38500022888184,858600.0,-0.015315498903498481,1.0363714549275285,4.230852749574153,23.883202167690428,35.011450473546596,0.7474718488040963,1.0406835776093928,1.444895929651274,0.2585503853207669,11.301922266768978,0.3800010681152308,-0.3380218081802475,-0.9299990653991728,-1.9119195289451731,0.05192139814682761,-1.4209592971721747,-0.4390388336261708,0.72294736346592,0.8851439624870916,-30.80768557537352,0.49096023177300085,6,0.7474994659423864,0.9224987030029332,1.8412494659423864,1.0499992370605504,1.1499996185302805,4,0.04728325843173087,1.5283008003685419,24.48500061035156,-1.3013837503396415,24.459999084472656,1.2424053266749362,24.31999969482422,0.04728325843173087
9668,2011-06-13,24.065000534057614,24.21500015258789,23.97500038146973,24.15500068664551,764200.0,-0.001866448575477242,1.2857220708446528,0.32727373611970195,28.600862937109966,33.24692266155645,0.6631107065929669,1.0223234048666932,1.4814453550161915,0.3316207621321574,12.454620340860808,0.2399997711181605,-0.3641364820574893,-0.9014991760253928,-1.9455147326511444,0.14251638060035887,-1.4235069543382686,-0.37949139771251694,0.6223577534436338,13.333371009397313,-19.740076290801333,0.5220077783128749,6,0.7149991989135778,0.9024991989135778,1.8074994087219274,1.0949993133544957,1.439998626708988,0,0.045917287251770356,1.0363714549275285,24.11000061035156,1.5283008003685419,24.48500061035156,-1.3013837503396415,24.459999084472656,0.045917287251770356
9669,2011-06-14,24.29999923706055,24.354999542236328,24.09000015258789,24.28499984741211,1075200.0,0.009765165085716898,3.239990234375,-0.16665960242447425,35.63218726797584,32.58077073349216,0.2620628557996838,0.7468577412545763,1.23200944301421,0.12570514030808155,13.302613898230526,0.2899990081787145,-0.4454550428371533,-0.6165004730224588,-1.6886700626920863,0.4556691166471687,-1.1525852678572726,-0.08041567818764506,0.24488746923439209,48.148033026838796,11.424359995815955,0.5360847948348144,6,0.24000072479247692,0.667500495910641,1.5575008392333949,0.860000610351559,1.735000610351559,1,0.032716053549559865,1.2857220708446528,24.065000534057614,1.0363714549275285,24.11000061035156,1.5283008003685419,24.48500061035156,0.032716053549559865
9670,2011-06-15,23.92499923706055,24.28000068664551,23.81999969482422,24.07999992370605,599000.0,-0.015432099249948816,-1.5205549604159785,-10.33379959307948,27.89473578540256,31.473064348389368,0.513964348153948,1.0824513001222975,1.5864663283680507,0.529100420301365,13.920627423384701,0.4799995422363317,-0.5157645544323088,-0.9312504768371532,-2.0852130931762254,0.22271213950191893,-1.5082317850066893,-0.35426916866761715,0.5059102042693482,12.650548420233033,-23.078454594899828,0.576981308169537,6,0.40750026702880504,0.9650001525878871,1.9450006484985316,1.2450008392333949,1.9050006866455007,2,0.042424297988055804,3.239990234375,24.29999923706055,1.2857220708446528,24.065000534057614,1.0363714549275285,24.11000061035156,0.042424297988055804
9671,2011-06-16,24.18000030517578,24.309999465942386,23.940000534057614,23.940000534057614,887400.0,0.01065835219422806,-2.083327372863139,-1.5483787608442456,29.381475395545195,30.73767063900261,0.14574018237944486,0.7650774471543755,1.310882694546951,0.2977990192449056,15.102818577599772,0.38500022888183594,-0.5993405581618383,-0.611749458312989,-1.7654766895506562,0.5419777729246782,-1.1886130739318226,-0.0348858426941554,-0.3600006103515625,63.716861958726646,29.193345116657476,0.5768636156188336,6,0.06499958038330078,0.6799993515014648,1.6899995803833008,1.0149993896484375,1.5749988555908203,3,0.04032259591249998,-1.5205549604159785,23.92499923706055,3.239990234375,24.29999923706055,1.2857220708446528,24.065000534057614,0.04032259591249998
9672,2011-06-17,24.2549991607666,24.44499969482422,24.17499923706055,24.3700008392334,1139400.0,0.0031016896048081666,1.0377439972361107,-0.47917411725436193,31.63265769520963,30.336745232805725,0.014234120445518528,0.6016035152484847,1.2204229119040662,0.2454201834500651,16.234648317606553,0.2700004577636683,-0.6411088021116029,-0.4610005378723159,-1.5408666437683856,0.6188655680237538,-1.0009335908203525,0.07893251507572074,-0.4349994659423828,69.59991455078125,38.00536875315657,0.5399330529480354,6,-0.01999950408935547,0.6050004959106445,1.6150007247924805,0.9400005340576172,1.2800006866455078,4,0.02432488860037707,-2.083327372863139,24.18000030517578,-1.5205549604159785,23.92499923706055,3.239990234375,24.29999923706055,0.02432488860037707
9673,2011-06-20,24.524999618530273,24.565000534057614,24.20499992370605,24.20499992370605,736600.0,0.011131744675563882,-1.250005960470112,-2.7825654293959907,33.22258883586474,29.901157366445002,-0.24990970380335398,0.2577917995274319,0.9406816029920151,-0.0008790950296067024,17.628472436286852,0.3600006103515625,-0.6646146692551085,-0.13575010299682688,-1.1282547651695793,0.8567545591759256,-0.6320024340832049,0.3605022280895511,-0.6799999237060561,94.63075564203376,67.64487893273167,0.4962523310863766,6,-0.28999996185302734,0.33500003814697266,1.3450002670288086,0.6700000762939453,0.774999618530277,0,0.029969444313312943,1.0377439972361107,24.2549991607666,-2.083327372863139,24.18000030517578,-1.5205549604159785,23.92499923706055,0.029969444313312943
9674,2011-06-21,24.68000030517578,24.81999969482422,24.60000038146973,24.71500015258789,1075800.0,0.0063201096455225425,-1.2564067451778695,-0.10937462747061366,43.016763348236935,31.02731245532298,-0.3894263671555862,0.07306477521087373,0.7710927426544636,-0.13438977897487803,18.13687300808857,0.2950000762939453,-0.6492347223557076,0.04050054550170756,-0.929908224608802,1.010909315612217,-0.4447038395535472,0.5257049305569623,-0.7918005599975615,86.00006103515625,57.418292775892894,0.4852043850552548,6,-0.3600006103515625,0.17999935150146484,1.1899995803833008,0.5149993896484375,0.5949993133544922,1,0.03342783004009142,-1.250005960470112,24.524999618530273,1.0377439972361107,24.2549991607666,-2.083327372863139,24.18000030517578,0.03342783004009142
9675,2011-06-22,24.665000915527344,24.8700008392334,24.51000022888184,24.61000061035156,828800.0,-0.0006077548404767041,-1.8235223719838347,-1.5714441416894749,43.66731518912675,32.992420958018,-0.3825148977741719,0.06086263925285351,0.7736079190814209,-0.09138255274055496,18.74062982190989,0.36000061035155895,-0.6061518115008511,0.04475107192993022,-0.9064555759261061,0.9959577197859666,-0.43085225199808974,0.5203543958579502,-0.7022571743774435,77.95700468428272,47.24208839049157,0.47560332392801846,6,-0.32000064849853516,0.19499874114990234,1.1562485694885254,0.529998779296875,0.3549995422363281,2,0.055544248166733645,-1.2564067451778695,24.68000030517578,-1.250005960470112,24.524999618530273,1.0377439972361107,24.2549991607666,0.055544248166733645
9676,2011-06-23,24.40999984741211,24.479999542236328,24.149999618530273,24.434999465942386,726600.0,-0.010338579308736384,4.739140530409832,-0.45453599667086336,45.742573808682096,35.4212400292393,-0.15563856324340364,0.2685968077602432,1.0254770114041705,0.18867147817319818,19.168314493785125,0.5150012969970703,-0.5778380781358408,-0.17150001525878977,-1.0883600593816034,0.7453600288640239,-0.6299300373201966,0.28693000680261704,-0.3565303964538593,36.11108167676853,1.9783319292210066,0.458430022061407,6,-0.06499958038330078,0.4499998092651367,1.2837495803833008,0.7849998474121094,0.6800003051757812,3,0.05817288345638749,-1.8235223719838347,24.665000915527344,-1.2564067451778695,24.68000030517578,-1.250005960470112,24.524999618530273,0.05817288345638749
9677,2011-06-24,24.48500061035156,24.72500038146973,24.434999465942386,24.47500038146973,1487400.0,0.0030725425402819972,-5.444317290779749,-0.4000152590215556,53.59478808086812,38.198342822990206,-0.19204737795394067,0.12975994157110904,0.9450886331658168,0.13422481091962268,19.789411019229185,0.31500053405762074,-0.5448362194379222,-0.05174932479858896,-0.8883670107087305,0.7848683611115526,-0.4700581677536597,0.3665595181564818,-0.349878020565793,46.52783664646244,7.790663191583889,0.41830884295507137,6,-0.14000034332275035,0.37499904632568715,1.1799993515014684,0.7099990844726598,0.11499977111817117,4,0.05186843041687017,4.739140530409832,24.40999984741211,-1.8235223719838347,24.665000915527344,-1.2564067451778695,24.68000030517578,0.05186843041687017
9678,2011-06-27,24.59000015258789,24.69499969482422,24.5,24.53499984741211,594200.0,0.004288320997302364,-2.1199951171875,5.499904634755005,55.62500596046068,40.41976712215519,-0.23998061057352515,-0.03574757878528345,0.8295241137525764,0.052993667041299375,20.757178547345113,0.2099990844726598,-0.4931003031443133,0.09050016403198313,-0.6581893836910773,0.8391897117550435,-0.28384460982954707,0.46484493789351333,-0.4400005340576172,61.11108167676853,17.033005466612344,0.37434477386153053,6,-0.24499988555908203,0.25749969482421875,1.0749998092651367,0.6049995422363281,0.11999893188476562,0,0.038430243552673105,-5.444317290779749,24.48500061035156,4.739140530409832,24.40999984741211,-1.8235223719838347,24.665000915527344,0.038430243552673105
9679,2011-06-28,24.8799991607666,25.040000915527344,24.67499923706055,24.709999084472656,573800.0,0.011793371548563858,-2.041683554665519,3.0908933277847135,58.23529191770729,43.7909400257446,-0.4906518076510551,-0.3977251969082545,0.523730248401737,-0.21226733161562095,21.560696144016937,0.4500007629394531,-0.3875221103221591,0.41324920654296804,-0.1873845906409315,1.0138830037268676,0.11293230795102005,0.713566105134916,-0.6579994201660142,82.02230094488627,34.51545304758357,0.3003168985919496,6,-0.3899984359741211,-0.16499900817871094,0.7850008010864258,0.3150005340576172,-1.5499992370605504,1,0.016881032574802113,-2.1199951171875,24.59000015258789,-5.444317290779749,24.48500061035156,4.739140530409832,24.40999984741211,0.016881032574802113
9680,2011-06-29,25.13500022888184,25.184999465942386,24.85000038146973,24.989999771118164,580800.0,0.010249239417875478,1.7346983261968845,0.8529434864073631,61.690637733521605,47.380846952186424,-0.6213005332021453,-0.6813592125255141,0.2737862447039987,-0.44063675113758194,21.661628485494305,0.33499908447265625,-0.2947844927431724,0.6642502784729025,0.04630555145843829,1.2821950054873668,0.3552779149656722,0.9732226419801329,-0.8148403472900405,95.16915512735933,45.29072882085067,0.30897236350723184,6,-0.46750068664551137,-0.42000007629394887,0.5149998664855922,0.05999946594237926,-2.6350002288818395,2,0.005569898085282965,-2.041683554665519,24.8799991607666,-2.1199951171875,24.59000015258789,-5.444317290779749,24.48500061035156,0.005569898085282965
9681,2011-06-30,25.15999984741211,25.25,25.01000022888184,25.149999618530273,737800.0,0.0009946138174903307,1.5263062791747857,0.0689668780089957,71.60491985997083,51.82220941493767,-0.5505660566448718,-0.7312489581374351,0.24924155414969107,-0.440026025577378,21.351864365325408,0.2399997711181605,-0.23051222401624116,0.6812499046325691,0.03114961847717268,1.3313501907879655,0.35619976155487265,1.0063000477102655,-0.7187624240112278,88.95704372857155,31.523004255846445,0.3250501430776978,6,-0.46000003814697266,-0.44499969482421875,0.49000024795532227,0.034999847412109375,-4.579999923706058,3,-0.005564363692269203,1.7346983261968845,25.13500022888184,-2.041683554665519,24.8799991607666,-2.1199951171875,24.59000015258789,-0.005564363692269203
9682,2011-07-01,25.524999618530273,25.540000915527344,25.20499992370605,25.23500061035156,727800.0,0.014507145203965788,1.0937457159376285,28.99923707800913,76.54543789950287,56.635859310897466,-0.8006701559174445,-1.0807779352029456,-0.1390995370553867,-0.778230513352014,20.936929496579594,0.3800010681152344,-0.08903489825242161,1.0012496948242173,0.2012176357447899,1.8012817539036448,0.6012336652845036,1.401265724363931,-0.9543601828735326,98.55756886622895,34.076760366181844,0.40001602953971294,7,-0.6799993515014648,-0.8099994659423828,0.02250051498413086,-0.3299999237060547,-3.6599998474121094,4,-0.017042094904737515,1.5263062791747857,25.15999984741211,1.7346983261968845,25.13500022888184,-2.041683554665519,24.8799991607666,-0.017042094904737515
9683,2011-07-05,25.60000038146973,25.729999542236328,25.45000076293945,25.59499931335449,573000.0,0.002938325722246393,1.113203201474087,0.01724512144593104,75.09652722903704,60.20027751987525,-0.7902489438749285,-1.111979201898265,-0.24043638056724603,-0.8238916177130768,20.213931543858813,0.27999877929687855,0.042962675008325846,1.0122504234314,0.08601020699756745,1.9384906398652326,0.5491303152144837,1.4753705316483163,-0.8548758794362818,87.67780823106602,20.25811310841918,0.46312010821691546,7,-0.6600008010864293,-0.8250007629394567,-0.05250024795532582,-0.40500068664551137,-3.805000305175785,1,-0.03906249941792339,1.0937457159376285,25.524999618530273,1.5263062791747857,25.15999984741211,1.7346983261968845,25.13500022888184,-0.03906249941792339
9684,2011-07-06,25.71500015258789,25.76000022888184,25.3799991607666,25.51499938964844,917000.0,0.004492178492364385,1.620688747993962,39.99160945837115,88.41200662741733,65.17190990190754,-0.8303104786130078,-1.1774805260305534,-0.3721134403069186,-0.9093835258943592,19.346629437774972,0.3800010681152379,0.17565363838272674,1.0575001716613777,0.01353748409817257,2.1014628592245828,0.5355188278797769,1.5794815154429784,-0.7729006425138678,95.05493584181121,19.851914306809135,0.5219813437816018,7,-0.7600002288818359,-0.9250001907348633,-0.16750001907348633,-0.505000114440918,-2.674999237060547,2,-0.03908228902009525,1.113203201474087,25.60000038146973,1.0937457159376285,25.524999618530273,1.5263062791747857,25.15999984741211,-0.03908228902009525
9685,2011-07-07,25.809999465942386,25.90500068664551,25.70000076293945,25.90500068664551,551200.0,0.0036943150997779117,3.3157324124640106,-0.47500429151806145,87.5575830289926,69.81802203749758,-0.8334583782229821,-1.2291759955522252,-0.48947760034099375,-0.9750608330261663,18.94109002698595,0.2049999237060618,0.2963496677692099,1.084999465942385,-0.07348860039128624,2.243487532276056,0.5057554327755476,1.6642434991092223,-0.7043198121067995,89.38534389797927,12.203562024664137,0.5792440331668358,7,-0.6399993896484375,-0.9474992752075231,-0.28374910354614613,-0.5999994277954137,-2.754999160766605,3,-0.09608677231895424,1.620688747993962,25.71500015258789,1.113203201474087,25.60000038146973,1.0937457159376285,25.524999618530273,-0.09608677231895424
9686,2011-07-08,25.68000030517578,25.70499992370605,25.5,25.57999992370605,576200.0,-0.005036775027374429,1.7333392673220307,-1.0526220687440142,82.02249213701009,72.97665582151336,-0.5636369742935514,-1.059374857943478,-0.3899402247759518,-0.8147609066498767,18.405315044062053,0.30999946594238637,0.3710436493314333,0.8952503204345703,-0.33232529726424787,2.1228259381333885,0.2814625115851612,1.5090381292839794,-0.4144564447782102,67.85712339442273,-9.858904098856726,0.6137878088494085,7,-0.47749996185302734,-0.817500114440918,-0.15374994277954102,-0.3425006866455078,-1.8600006103515625,4,-0.1238317861131355,3.3157324124640106,25.809999465942386,1.620688747993962,25.71500015258789,1.113203201474087,25.60000038146973,-0.1238317861131355
9687,2011-07-11,25.25,25.57500076293945,25.2450008392334,25.45000076293945,770200.0,-0.016744559971407558,-2.142870118074444,-1.9999999999998934,65.19916796422338,74.04045159970921,-0.015320840153464133,-0.5687497252871623,0.0005886311029144053,-0.3541777282890095,17.246825863656166,0.4349994659423828,0.4402211892577341,0.4082500457763665,-0.7929918501568807,1.6094919417096136,-0.19237090219025532,1.0088709937429883,0.6550006866455114,0.7574487761176736,-71.7282845044834,0.6006209479666231,7,0.039999961853030896,-0.3874998092651367,0.2674999237060547,0.22500038146972656,-1.5599994659423864,0,-0.18495049807104746,1.7333392673220307,25.68000030517578,3.3157324124640106,25.809999465942386,1.620688747993962,25.71500015258789,-0.18495049807104746
9688,2011-07-12,25.170000076293945,25.40500068664551,25.149999618530273,25.21500015258789,1150200.0,-0.0031683138101408215,-4.999955121732385,0.2249995231646648,60.60605810396287,74.30387006484872,0.17389063156788254,-0.4234309489439454,0.03663348985165982,-0.24438831379493564,15.756045471753987,0.2550010681152379,0.5262518331011528,0.2730001449584947,-0.8784312041922746,1.424431494109264,-0.30271552961688997,0.8487158195338793,0.7218006134033246,2.6490635057776037,-65.31293392002536,0.5757156745753846,7,0.20750045776367543,-0.30749988555908203,0.1887502670288086,0.4025001525878906,-1.1299991607666016,1,-0.13130712336741523,-2.142870118074444,25.25,1.7333392673220307,25.68000030517578,3.3157324124640106,25.809999465942386,-0.13130712336741523
9689,2011-07-13,25.09499931335449,25.38500022888184,25.040000915527344,25.29999923706055,587400.0,-0.002979768085503265,-1.1904946442303843,4.555546136566089,59.07169294434154,74.01287619938428,0.3158068805857823,-0.30126288205133633,0.06864160797354302,-0.14715648364331813,14.69564618768735,0.34499931335449574,0.5891628236415016,0.15824937820434215,-0.9608399970264756,1.27733875343516,-0.40129530941106495,0.7177940658197492,0.7671293334961007,6.358197962994786,-57.84693583318907,0.5595446876154084,7,0.3625011444091868,-0.23249912261962535,0.13125133514404652,0.43750095367431996,-1.779998779296875,2,-0.1315002720603552,-4.999955121732385,25.170000076293945,-2.142870118074444,25.25,1.7333392673220307,25.68000030517578,-0.1315002720603552
9690,2011-07-14,24.940000534057614,25.375,24.90500068664551,25.084999084472656,855600.0,-0.006176480714800814,-3.3721223197098373,0.7073102652611136,61.67403138976891,72.90944414713962,0.49197219318464747,-0.06990809863528469,0.17876616362253017,0.022931040514372114,13.227378444269899,0.46999931335448863,0.6406218789981217,-0.047499465942387076,-1.0604237994802226,0.9654248675954484,-0.5539616327113066,0.45896270082653245,0.8728004489135799,4.374985098823745,-60.76553558154039,0.5064621667689185,7,0.46500015258789773,-0.07750034332275035,0.2737503051757848,0.5799999237060582,-2.1050014495849574,3,-0.07618282188629721,-1.1904946442303843,25.09499931335449,-4.999955121732385,25.170000076293945,-2.142870118074444,25.25,-0.07618282188629721
9691,2011-07-15,25.15500068664551,25.17499923706055,24.90500068664551,25.0049991607666,640200.0,0.008620695588771099,1.8421105467101955,-1.0345036239986312,63.90042840194916,71.50444309185586,0.30864573100691217,-0.21936542380065305,-0.07066968533328577,-0.17406009973120362,11.771501348432075,0.26999855041503906,0.6712983494647382,0.11875066757202646,-0.8218028130070039,1.0593041481510568,-0.3515260727174905,0.5890274078615434,0.585176272619627,37.313428586882964,-28.934705993422995,0.47027674028951566,7,0.25,-0.2925004959106481,0.01375007629394176,0.3199996948242152,-2.284999847412113,4,-0.08348242194978728,-3.3721223197098373,24.940000534057614,-1.1904946442303843,25.09499931335449,-4.999955121732385,25.170000076293945,-0.08348242194978728
9692,2011-07-18,24.84499931335449,25.184999465942386,24.684999465942386,25.11000061035156,835400.0,-0.012323647975712393,1.409644313099987,-1.7666573419459426,54.87570139743375,69.25768466612217,0.5722202888139485,0.14451287132585477,0.2181534285440705,0.15576341350150713,10.830019559379423,0.5,0.663252311578713,-0.2207507133483908,-1.0926346936214095,0.6511332669246279,-0.6566927034849002,0.21519127678811856,0.8283635441010802,22.22216335353608,-42.83026373576591,0.43594199013650875,7,0.45000076293946023,0.017500877380374646,0.27500104904174805,0.6300010681152379,-1.0,0,-0.041255771658617824,1.8421105467101955,25.15500068664551,-3.3721223197098373,24.940000534057614,-1.1904946442303843,25.09499931335449,-0.041255771658617824
9693,2011-07-19,25.26000022888184,25.28000068664551,24.895000457763672,25.01000022888184,538800.0,0.0167035993961282,1.6551656099550376,-0.9433916091465916,56.93432181267618,65.76016413115094,0.11613082409294861,-0.22408950366953206,-0.19929412279172354,-0.23632188830068657,10.100188136234289,0.43500137329102273,0.6388291908913288,0.15750017166137908,-0.6796848105720059,0.9946851538947641,-0.2610923194553152,0.5760926627780734,0.31452628942241034,82.14287660557709,18.442362794023396,0.4185924911166932,7,0.034999847412109375,-0.3975000381469762,-0.31500053405762074,0.16749954223632457,-0.7950000762939489,1,-0.06215358988908937,1.409644313099987,24.84499931335449,1.8421105467101955,25.15500068664551,-3.3721223197098373,24.940000534057614,-0.06215358988908937
9694,2011-07-20,25.5049991607666,25.565000534057614,25.209999084472656,25.309999465942386,624000.0,0.009699086685067915,1.2539599883743744,0.7799987792968608,56.77653835028975,62.34004805573951,-0.18080276311979304,-0.4259513056977582,-0.4557101211328174,-0.4613783935347868,9.778688301596116,0.3550014495849574,0.5660123841308575,0.36124916076660085,-0.469557945993877,1.1920562675270787,-0.054154392613636304,0.776652714146838,-0.8199996948242152,93.18167040188689,32.079458607185714,0.41540355338023843,7,-0.3099994659423828,-0.6424989700317383,-0.6312494277954102,-0.14249897003173828,-1.284999847412113,2,-0.057439650791787145,1.6551656099550376,25.26000022888184,1.409644313099987,24.84499931335449,1.8421105467101955,25.15500068664551,-0.057439650791787145
9695,2011-07-21,26.03499984741211,26.07500076293945,25.614999771118164,25.649999618530273,772400.0,0.020780266774554024,-1.0219827206760663,1.9743632379983926,63.52395417175674,60.28465494848914,-0.7549184621760219,-0.8938824113622239,-1.0005535802724665,-0.969748956446594,9.595586935778892,0.570001602172848,0.5073543278491179,0.8227499008178718,-0.06576427962379228,1.7112640812595359,0.37849281059704154,1.267006991038702,-1.3324003601074175,97.1222389782112,37.909975880993784,0.44425709022083115,7,-0.6549997329711914,-1.0874996185302734,-1.28125,-0.6724996566772461,-1.600000381469723,3,-0.1044747197732312,1.2539599883743744,25.5049991607666,1.6551656099550376,25.26000022888184,1.409644313099987,24.84499931335449,-0.1044747197732312
9696,2011-07-22,25.82999992370605,26.01000022888184,25.729999542236328,26.01000022888184,790400.0,-0.007874012863742563,2.111113465858434,-0.46753298224930134,54.95935332523656,59.146897766379496,-0.5882659330018676,-0.6082292954893056,-0.8042191558956198,-0.7423350146240892,8.684555776952033,0.30500030517578125,0.4009543019592421,0.5467499732971142,-0.2976885114236758,1.3911884580179041,0.12453073093671918,0.9689692156575092,-1.072504385375968,82.37405678953722,26.97632916405479,0.42221924236039476,7,-0.44999980926513317,-0.8224992752075195,-1.2187504768371547,-0.5450000762939418,-0.9500007629394496,4,-0.11595047805186665,-1.0219827206760663,26.03499984741211,1.2539599883743744,25.5049991607666,1.6551656099550376,25.26000022888184,-0.11595047805186665
9697,2011-07-25,25.7549991607666,25.95499992370605,25.61000061035156,25.6299991607666,516800.0,-0.0029036300101037416,-3.1818833375717803,-0.6944432670707139,52.52030472910686,58.24848072472883,-0.48511251958791846,-0.45661597877867877,-0.744092133984573,-0.6518350114886147,8.28336128436343,0.3449993133544922,0.289431288015944,0.40824928283691264,-0.3720088628986211,1.1885074285724464,0.018120209969147538,0.7983783557046777,-0.9448034134521421,72.88122716839644,20.67581399030626,0.39012907286776655,7,-0.3749990463256836,-0.6424989700317383,-1.2024993896484375,-0.4699993133544922,-0.7399997711181605,0,-0.11201702254092916,2.111113465858434,25.82999992370605,-1.0219827206760663,26.03499984741211,1.2539599883743744,25.5049991607666,-0.11201702254092916
9698,2011-07-26,25.53499984741211,25.78499984741211,25.4950008392334,25.78499984741211,602200.0,-0.008542004291330896,1.3199920654296875,-2.0,47.16980679399919,56.92604893024635,-0.23232454217010812,-0.1709546066748402,-0.5348984792648608,-0.4208913312768061,7.753429580553442,0.28999900817871094,0.1886508693830038,0.14099998474121023,-0.556352883646543,0.8383528531289635,-0.2076764494526664,0.48967641893508684,-0.6742118994726489,37.57226963021779,-8.832388943106402,0.3486764341938771,7,-0.1549997329711914,-0.4224996566772461,-0.9875001907348633,-0.25,-0.5100002288818359,1,-0.06618369078349129,-3.1818833375717803,25.7549991607666,2.111113465858434,25.82999992370605,-1.0219827206760663,26.03499984741211,-0.06618369078349129
9699,2011-07-27,25.29999923706055,25.46999931335449,25.15500068664551,25.38999938964844,878000.0,-0.009203078588440827,1.5199890136719614,0.3600006103515625,42.31927736799808,54.775520705605146,0.03890461251396715,0.10237342127685523,-0.3060811133105119,-0.17396634024843038,8.061435422276126,0.379999160766598,0.15417516023829947,-0.11500062942504385,-0.7712658601990654,0.5412646013489777,-0.4431332448120564,0.2131319859619687,-0.3906427765210907,15.760710694627411,-24.165897633155346,0.3281326153870108,7,0.08000087738036754,-0.18749904632568715,-0.7524995803833043,-0.014999389648441053,-0.5049991607666051,2,-0.03300391737757513,1.3199920654296875,25.53499984741211,-3.1818833375717803,25.7549991607666,2.111113465858434,25.82999992370605,-0.03300391737757513
9700,2011-07-28,25.274999618530273,25.540000915527344,25.15999984741211,25.274999618530273,723000.0,-0.0009881272444330902,-2.304363690644022,-0.0,43.70139304586478,52.53118344381798,0.13010288027787453,0.1458784816976504,-0.2822022729874547,-0.13746582656280637,8.475090407148356,0.3800010681152344,0.13924469345404233,-0.14700021743774272,-0.793605853900047,0.49960541902456157,-0.47030303566889486,0.17630260079340943,-0.31901738589481354,14.034970307807896,-21.43500435642816,0.3233028182311523,7,0.10500049591064453,-0.16249942779541016,-0.684999942779541,0.010000228881835938,-1.0699996948242223,3,-0.04174086334712801,1.5199890136719614,25.29999923706055,1.3199920654296875,25.53499984741211,-3.1818833375717803,25.7549991607666,-0.04174086334712801
9701,2011-07-29,25.020000457763672,25.32999992370605,24.790000915527344,25.07999992370605,836800.0,-0.010088987719693132,-1.0769250519937215,-100.0,46.217113931420826,51.569118169816555,0.4067081060400888,0.4109195238436527,-0.04227100906675929,0.12343686591754022,9.04513110051445,0.5399990081787074,0.1278606226602932,-0.3949994087219224,-1.0564092343561597,0.26641041691231493,-0.7257043215390411,-0.06429449590480374,1.0550003051757777,19.742466785091622,-19.28733822728138,0.330704912817119,7,0.41250038146972656,0.0924997329711914,-0.41750049591064453,0.2649993896484375,-1.1200008392333984,4,-0.023381334177384527,-2.304363690644022,25.274999618530273,1.5199890136719614,25.29999923706055,1.3199920654296875,25.53499984741211,-0.023381334177384527
9702,2011-08-01,25.09000015258789,25.545000076293945,25.01000022888184,25.28499984741211,1128600.0,0.0027977495421067644,-2.0140875339831266,3.25002384207032,48.67986954493695,50.651956806734404,0.41919990897598325,0.3232320944064142,-0.13650727878212265,0.058290813272677156,8.811945069336439,0.5349998474121058,0.12488349952348088,-0.3032497406005845,-0.9779056278858782,0.37140614668470917,-0.6405776842432331,0.034078203042064104,0.9593006134033182,30.150709457775665,-12.924127869660357,0.33732794364264734,8,0.3425006866455078,0.16499996185302734,-0.4875001907348633,0.19499969482421875,-0.4650001525878906,0,-0.008369907953134414,-1.0769250519937215,25.020000457763672,-2.304363690644022,25.274999618530273,1.5199890136719614,25.29999923706055,-0.008369907953134414
9703,2011-08-02,24.60000038146973,25.125,24.59499931335449,24.95000076293945,829600.0,-0.019529683863617642,-1.9444276669580267,1.7948765601157741,42.81568975712183,49.10075140749353,0.9004222245105424,0.7741649602316549,0.3275757223887048,0.5580084010169593,8.467836512444377,0.5300006866455114,0.08547956341127971,-0.7432495117187479,-1.49697872640904,0.010479702971544214,-1.1201141190638957,-0.36638490437360005,1.4241143875122013,0.5264277998859036,-45.24333086365422,0.3768646073451466,8,0.734999656677239,0.6874999999999964,0.0024995803832972285,0.6849994659423793,-0.06999969482421875,1,0.016869878119648796,-2.0140875339831266,25.09000015258789,-1.0769250519937215,25.020000457763672,-2.304363690644022,25.274999618530273,0.016869878119648796
9704,2011-08-03,24.709999084472656,24.84499931335449,24.21999931335449,24.649999618530273,1088800.0,0.0044714919226498395,2.787879663613063,-0.17142685870922034,46.61762536190549,47.22227042862117,0.7440368341396635,0.616628497737139,0.20932899260345295,0.45639009299189937,8.518739943149187,0.625,0.09806373410486202,-0.58300075531006,-1.365818699749635,0.19981718912951507,-0.9744097275298458,-0.19159178309027425,1.2569510662841772,36.98109350753312,-13.445474536262616,0.3914089722197874,8,0.4050006866455078,0.43750095367431285,-0.11374902725219727,0.5750007629394531,-0.8149986267089844,2,0.012747897439444156,-1.9444276669580267,24.60000038146973,-2.0140875339831266,25.09000015258789,-1.0769250519937215,25.020000457763672,0.012747897439444156
9705,2011-08-04,23.32999992370605,25.125,23.315000534057614,24.73500061035156,2070800.0,-0.055847802990562356,-1.5226482781354016,-23.41688654353562,30.010938532799244,44.450224340572575,1.8997602246620922,1.8986508209273119,1.5666474548241567,1.8373889481324746,8.690918241969065,1.8099994659423864,0.03672653540705895,-1.8389999389648466,-2.9805020756013327,-0.6974978023283605,-2.409751007283088,-1.2682488706466053,2.532133176806642,0.6726185079569801,-49.28886897759579,0.5707510683182431,8,1.3050003051757812,1.3650007247924805,1.2725005149841344,1.9549999237060582,0.6599998474121129,3,0.06279469170076069,2.787879663613063,24.709999084472656,-1.9444276669580267,24.60000038146973,-2.0140875339831266,25.09000015258789,0.06279469170076069
9706,2011-08-05,22.5,23.545000076293945,21.88500022888184,23.524999618530273,2580400.0,-0.03557650777626764,2.11736904222491,0.729536738503309,26.94198018531864,41.60818828015167,2.4671744047912973,2.612122804827081,2.359502254755924,2.67163570294635,9.852700775850781,1.6599998474121058,-0.07180758036361112,-2.509999847412111,-4.135208988634961,-0.8847907061892606,-3.322604418023534,-1.6973952768006875,3.158362495196286,16.803273135462327,-35.152374187293354,0.8126045706114245,8,1.3350000381469727,1.4800004959106445,2.1912498474121094,2.7849998474121094,1.7700004577636719,4,0.07577777438693567,-1.5226482781354016,23.32999992370605,2.787879663613063,24.709999084472656,-1.9444276669580267,24.60000038146973,0.07577777438693567
9707,2011-08-08,20.57999992370605,22.13999938964844,20.565000534057614,22.0,3253600.0,-0.08533333672417553,-1.1724139291807463,1.385366443677373,14.491631973548238,37.97727996676822,3.9961400287812694,4.389364536477384,4.212994401878358,4.586836764626867,11.98291818057604,1.9349994659423864,-0.31746286006102054,-4.196499919891362,-6.752115070498352,-1.6408847692843729,-5.474307495194857,-2.9186923445878676,4.701026344858789,0.3289340220424274,-45.833323076458015,1.2778075753034954,8,2.47500038146973,2.7400007247924805,4.1275000572204625,4.704999923706058,3.840000152587894,0,0.161321657295048,2.11736904222491,22.5,-1.5226482781354016,23.32999992370605,2.787879663613063,24.709999084472656,0.161321657295048
9708,2011-08-09,21.864999771118164,21.8700008392334,20.280000686645508,21.07999992370605,3587600.0,0.06243925423594998,2.9999904033012643,-0.5528167642503795,26.14678440403209,36.180336304105346,2.386801413080118,2.997763926947517,2.876497895274632,3.303423520287893,14.422480332406359,1.5900001525878906,-0.5062460746701163,-2.7462500572204576,-5.604254170458656,0.11175405601774102,-4.175252113839555,-1.31724800060136,2.8501034093058095,32.71412402688791,-7.190655862991477,1.429002056619099,8,1.0475006103515625,1.3125009536743164,2.9150004386901855,3.4200000762939453,2.8199996948242223,1,0.12622914510740424,-1.1724139291807463,20.57999992370605,2.11736904222491,22.5,-1.5226482781354016,23.32999992370605,0.12622914510740424
9709,2011-08-10,21.795000076293945,22.450000762939453,21.36000061035156,21.40999984741211,1884000.0,-0.0032014496024227457,-3.4948580102957263,0.4904462467745127,20.43234322291012,33.59488632377705,2.1314792544539714,2.9596000559959137,2.886678169965311,3.372223814665105,16.34784680180287,1.0900001525878942,-0.7045896945013439,-2.651249790191649,-5.761559980578628,0.45906040019533023,-4.206404885385137,-1.0960946949981611,2.299188755001044,31.269341679215014,-1.3400721733907694,1.5551550951934892,8,1.1175003051757812,1.3825006484985352,3.062499523162842,3.489999771118164,2.885000228881836,2,0.12548752469729885,2.9999904033012643,21.864999771118164,-1.1724139291807463,20.57999992370605,2.11736904222491,22.5,0.12548752469729885
9710,2011-08-11,23.040000915527344,23.32999992370605,21.81999969482422,21.90999984741211,1501400.0,0.057123231698795296,-1.3053414441671538,2.9350659644985657,33.00852638565675,32.12726548535882,0.5991058165979695,1.6495298855908622,1.6105657696369846,2.124309392366243,17.563440937946005,1.5349998474121058,-0.8566923118629504,-1.3112489700317376,-4.47368928342204,1.8511913433585647,-2.892469126726887,0.2699711866634118,0.5202015755167189,84.5329477742727,55.813483418167806,1.5812201566951503,8,-0.1275005340576172,0.13749980926513672,1.8324990272521973,2.2449989318847656,1.625,3,0.03710935365719181,-3.4948580102957263,21.795000076293945,2.9999904033012643,21.864999771118164,-1.1724139291807463,20.57999992370605,0.03710935365719181
9711,2011-08-12,23.05500030517578,23.5,22.90999984741211,23.190000534057614,1997400.0,0.0006510151498444472,-1.7764638300354991,-0.11946911617261005,33.435581314526644,30.433455681979893,0.30850055617922933,1.5485310951053037,1.5657607556167648,2.106853264182675,18.757233345448075,0.5900001525878906,-0.9881571262967412,-1.1912495613098137,-4.380660793534005,1.998161670914378,-2.7859551774219113,0.40345605480228386,-2.7749996185302734,86.18013075410776,60.44243277643678,1.5947056161120963,8,-0.35249996185302734,0.12250041961669922,1.961249828338623,2.1875,1.5249996185302699,4,0.04055517039973666,-1.3053414441671538,23.040000915527344,-3.4948580102957263,21.795000076293945,2.9999904033012643,21.864999771118164,0.04055517039973666
9712,2011-08-15,23.81999969482422,23.81999969482422,23.165000915527344,23.184999465942386,1053600.0,0.03318149553338756,1.062987537658858,-4.703697424377385,40.13800480051032,30.13593513124528,-0.7326382665564282,0.7407844241308794,0.7913197943462293,1.3431819282679953,19.340833657583055,0.7649993896484375,-1.122455598398787,-0.37500019073486257,-3.5568331989219075,2.8068328174521824,-1.9659166948283833,1.2159163133586581,-3.47559902191162,100.0,72.62975738429321,1.5909165040935218,8,-1.1174993515014648,-0.6424989700317383,1.2125005722045898,1.4225006103515625,0.1399993896484375,0,0.018891719928830764,-1.7764638300354991,23.05500030517578,-1.3053414441671538,23.040000915527344,-3.4948580102957263,21.795000076293945,0.018891719928830764
9713,2011-08-16,23.690000534057614,23.78000068664551,23.5,23.614999771118164,1057600.0,-0.00545756349421167,1.1960746181578497,0.11811139512739689,40.62863942449989,29.470492249311327,-0.8328840922831269,0.7875083408488877,0.9200046929042998,1.4731280165418568,20.23376069335808,0.31999969482421875,-1.267798241194722,-0.42649936676025746,-3.5749942385362203,2.7219955050157054,-2.000746802648237,1.1477480691277222,-3.2065759002685503,94.71547930293346,63.15541008331349,1.5742474358879808,8,-0.9875001907348597,-0.5124998092651332,1.3862495422363317,1.5524997711181676,-0.5400009155273402,1,0.030814669724758215,1.062987537658858,23.81999969482422,-1.7764638300354991,23.05500030517578,-1.3053414441671538,23.040000915527344,0.030814669724758215
9714,2011-08-17,24.040000915527344,24.19499969482422,23.84000015258789,23.864999771118164,1581600.0,0.014774182084401177,-2.1555461365659307,2.333324856314642,43.07347521675644,30.92188521419546,-1.4392733225627836,0.33953465389127757,0.5727299869982545,1.1251890812641854,21.743972407551222,0.5049991607666051,-1.4361791003255888,-0.003249073028563032,-3.083148446146982,3.076650300089856,-1.5431987595877708,1.5367006135306447,-3.4231132792968744,93.47373560855263,57.23084356327839,1.5399496865592088,8,-1.8025007247924805,-0.8625001907348633,1.0799994468688965,1.2024993896484375,-0.5750007629394531,2,0.026830221541233046,1.1960746181578497,23.690000534057614,1.062987537658858,23.81999969482422,-1.7764638300354991,23.05500030517578,0.026830221541233046
9715,2011-08-18,23.315000534057614,23.51000022888184,23.07500076293945,23.415000915527344,1749600.0,-0.0301580846031273,2.0000065770867206,-0.5714270144194816,40.91635282284656,32.474593285031894,-0.8008413837122639,0.8962631814228352,1.2875743845045022,1.8502115640172505,22.576529976238298,0.9650001525878942,-1.576418243277736,-0.5922494888305714,-3.539177082820199,2.3546781051590564,-2.0657132858253853,0.8812143081642425,-2.483426174311518,31.51756690564162,-6.531099873288323,1.473463796994814,8,-1.0775003433227504,-0.13749980926513317,1.844999790191654,1.9274997711181676,0.4099998474121165,3,0.058545989270908594,-2.1555461365659307,24.040000915527344,1.1960746181578497,23.690000534057614,1.062987537658858,23.81999969482422,0.058545989270908594
9716,2011-08-19,22.834999084472656,23.3700008392334,22.774999618530273,23.0,1981000.0,-0.02058766624876507,-3.1754493983483023,1.6500028610119768,38.489017408575776,35.140969444479396,-0.2998560608885086,1.2020097894994208,1.7508267997371192,2.3235321894121057,23.54103237133589,0.595001220703125,-1.7712716630005545,-0.9225008964538581,-3.760404832089989,1.915403039182273,-2.341452864271922,0.49645107136420563,-1.801619204621872,4.225314275966468,-33.38391393552941,1.418951967818065,8,-0.597498893737793,0.3425016403198242,2.2987513542175293,2.407501220703125,1.0150012969970739,4,0.08014021915591196,2.0000065770867206,23.315000534057614,-2.1555461365659307,24.040000915527344,1.1960746181578497,23.690000534057614,0.08014021915591196
9717,2011-08-22,22.8700008392334,23.440000534057614,22.670000076293945,23.34000015258789,1832400.0,0.001532811743554685,1.2985085674105463,2.8484648818606373,40.73876063183475,36.76230013645747,0.026976591582290155,0.9905765619945086,1.711226625679167,2.276237166080257,24.914011439897024,0.7700004577636683,-1.7759374089131938,-0.7432492256164558,-3.443602420441241,1.9571039692083296,-2.0934258230288485,0.6069273717959369,-1.6469237704842072,13.114807407768728,-27.979537397053043,1.3501765974123927,8,-0.09250068664550781,0.30749988555908203,2.263749599456787,2.372499465942383,0.3149986267089879,0,0.07477039885102044,-3.1754493983483023,22.834999084472656,2.0000065770867206,23.315000534057614,-2.1555461365659307,24.040000915527344,0.07477039885102044
9718,2011-08-23,23.84499931335449,23.84499931335449,22.795000076293945,23.01000022888184,1542800.0,0.04263220106439536,1.5149709899949875,-1.776596392265066,45.76188252040656,39.57669339173485,-0.7125552654556806,-0.12387538947316656,0.7443151991794501,1.2915362438189,26.457700600028634,1.0499992370605433,-1.660833560024205,0.31624927520751456,-2.23240735492244,2.8649059053374692,-0.9580790398574628,1.590577590272492,-2.443606887040797,77.04914957244088,33.97074324450796,1.2743283150649782,8,-0.8374996185302699,-0.6674985885620082,1.2337508201599157,1.3000001907348668,-0.20499992370604758,1,0.0048228045472729075,1.2985085674105463,22.8700008392334,-3.1754493983483023,22.834999084472656,2.0000065770867206,23.315000534057614,0.0048228045472729075
9719,2011-08-24,24.46500015258789,24.51000022888184,23.739999771118164,23.85000038146973,1587200.0,0.026001294069493586,1.1843986981329506,0.7365274795559433,56.00847028242286,42.132242713597755,-1.0213979983453676,-0.8533936448985315,0.13219673924569975,0.6611084452434888,27.832848468674428,0.7700004577636754,-1.2196928812972487,0.9780000686645494,-1.474011771932588,3.4300119092616868,-0.24800585163401934,2.204005988963118,-2.8959912901635683,97.55434388249056,47.08312905086133,1.2260059202985691,8,-0.875,-1.2874994277954102,0.6137499809265137,0.4249992370605469,-0.5699996948242188,2,-0.05375027696120893,1.5149709899949875,23.84499931335449,1.2985085674105463,22.8700008392334,-3.1754493983483023,22.834999084472656,-0.05375027696120893
9720,2011-08-25,24.21999931335449,24.70000076293945,23.940000534057614,24.70000076293945,1611200.0,-0.010014340392615395,2.1666580571328664,-0.7804904523984575,59.70653964216338,45.051238083335164,-0.6609140279036545,-0.7288519231426278,0.39448476461928195,0.893433277745558,29.37470728800271,0.7600002288818359,-0.9146268626403362,0.7857492446899386,-1.546785589164319,3.118284078544196,-0.3805181722371884,1.9520166616170656,-2.4157111416135635,76.35461639285727,20.73134206891919,1.166267416927128,8,-0.5349988937377894,-1.0424985885620082,0.8087506294250524,0.6700000762939489,-0.6049995422363246,3,-0.03117255087411608,1.1843986981329506,24.46500015258789,1.5149709899949875,23.84499931335449,1.2985085674105463,22.8700008392334,-0.03117255087411608
9721,2011-08-26,24.434999465942386,24.54999923706055,23.540000915527344,24.05500030517578,1296000.0,0.008876967740843345,2.31147694761031,-0.7916625274677316,76.93919038877905,49.14025870425392,-0.7370879475361036,-1.04342285206722,0.19140583874444062,0.6656012738214976,30.32429175923914,1.0099983215332067,-0.5357942773967537,1.0299994468688993,-1.232425792118491,3.2924246858562896,-0.10121317262479579,2.1612120663625944,-2.341140035081608,86.94575333198694,23.32314742487828,1.1312126194936951,8,-0.7499990463256871,-1.2899990081787145,0.7287507057189906,0.5125007629394496,-0.8599987030029368,4,-0.029056644157584577,2.1666580571328664,24.21999931335449,1.1843986981329506,24.46500015258789,1.5149709899949875,23.84499931335449,-0.029056644157584577
9722,2011-08-29,24.8799991607666,24.97500038146973,24.645000457763672,24.84000015258789,904600.0,0.018211569656240822,1.8695464685247418,0.1052607803080867,73.87171990528194,52.833934313229705,-1.1353035612753501,-1.5862919759855458,-0.23867371135245108,0.21254235156239076,31.681366851012026,0.5400009155273438,-0.3068124174556921,1.4854991912841804,-0.7457331713709223,3.716731553939283,0.36988300995662726,2.6011153726117335,-2.525525596697957,95.64214644935713,26.948637562592623,1.115616181327552,8,-1.0574989318847656,-1.7624988555908203,0.313751220703125,0.06750106811523438,-1.054998397827152,0,-0.04139866615916454,2.31147694761031,24.434999465942386,2.1666580571328664,24.21999931335449,1.1843986981329506,24.46500015258789,-0.04139866615916454
9723,2011-08-30,25.01499938964844,25.17499923706055,24.729999542236328,24.875,679400.0,0.005426054398535607,-1.0697645535033256,3.500071527347378,75.23509256765176,56.40744735221807,-1.1874613921500803,-1.7798618460022482,-0.36558171344337964,0.0716231419434763,32.19836341805804,0.4449996948242223,-0.06447754742483625,1.5997494697570822,-0.685745558291945,3.8852444978061094,0.45700195573256863,2.742496983781596,-2.3460626074916675,90.21406656478578,16.09321293139587,1.1427475140245136,8,-1.092499732971195,-1.9824991226196325,0.23125076293944957,-0.06749916076660512,-0.6749992370605504,1,-0.07315610507123715,1.8695464685247418,24.8799991607666,2.31147694761031,24.434999465942386,2.1666580571328664,24.21999931335449,-0.07315610507123715
9724,2011-08-31,25.024999618530273,25.32500076293945,24.875,25.13500022888184,1049200.0,0.0003997693034512029,-1.1951264898259022,-0.785722070844692,69.29055190006308,59.56013613857546,-1.1656237026745337,-1.8604386869103315,-0.3722035677208808,0.052508550579730695,32.039443026027065,0.4500007629394496,0.07283419457878182,1.5939996719360359,-0.7330279402148996,3.9210272840869713,0.43048586586056814,2.7575134780115036,-2.0052140926869697,83.19321176166385,9.960241870445472,1.1635138060754677,8,-1.0274991989135742,-2.112499237060547,0.2212505340576172,-0.0774993896484375,-0.9300003051757848,2,-0.05534466533443139,-1.0697645535033256,25.01499938964844,1.8695464685247418,24.8799991607666,2.31147694761031,24.434999465942386,-0.05534466533443139
9725,2011-09-01,24.795000076293945,25.23500061035156,24.75,25.125,608400.0,-0.009190791038654833,-1.3095262964291545,2.999982660563088,66.2313335243053,62.64261570698985,-0.78629586400886,-1.5969331644274831,-0.14094506174998145,0.2732411340879146,30.72630199592905,0.48500061035155895,0.21681280775507972,1.290750122070314,-1.11382916002675,3.695329404167378,0.08846048102178372,2.493039763118844,-1.406380112515258,70.30808224359797,-1.233987667976848,1.2022896410485315,9,-0.7974996566772461,-1.8824996948242188,0.4512500762939453,0.15250015258789062,-0.10499954223633168,3,-0.03629762515672452,-1.1951264898259022,25.024999618530273,-1.0697645535033256,25.01499938964844,1.8695464685247418,24.8799991607666,-0.03629762515672452
9726,2011-09-02,24.20499992370605,24.5,24.145000457763672,24.2450008392334,1025600.0,-0.023795126064628747,-3.4374985098824595,0.12121492356155167,53.712632452127735,64.08415702035573,0.020647039382811982,-0.9198084126146391,0.4517048626706277,0.8566766041038747,28.35025653029421,0.6499996185302734,0.30361587222750686,0.6154999732971156,-1.7598864684228808,2.990886415017112,-0.5721932475628826,1.8031931941571138,-0.5065590320616415,5.084699188568557,-60.26104993798415,1.187693220859999,9,-0.14499950408935192,-1.2924995422363246,1.0412502288818395,0.7425003051757848,0.1100006103515625,4,-0.02437513548636905,-1.3095262964291545,24.795000076293945,-1.1951264898259022,25.024999618530273,-1.0697645535033256,25.01499938964844,-0.02437513548636905
9727,2011-09-06,23.899999618530273,23.934999465942386,23.32999992370605,23.524999618530273,1359400.0,-0.012600714981910177,1.7191009309582068,-9.374785428189135,51.95894506626966,64.77271952545163,0.5443631995573881,-0.372423440328415,0.753447573362422,1.151755150693404,25.383016028004285,0.875,0.47391265231761537,0.14449968338012553,-1.763372555813465,2.052371922573716,-0.8094364362166715,1.0984358029769226,1.4250011444091761,28.571401255312306,-31.693629997747248,0.9539361195967956,9,0.4275007247924769,-0.9874992370605469,1.3725008964538574,1.0475006103515625,0.470001220703125,1,-0.013598278693646715,-3.4374985098824595,24.20499992370605,-1.3095262964291545,24.795000076293945,-1.1951264898259022,25.024999618530273,-0.013598278693646715
9728,2011-09-07,24.625,24.645000457763672,24.19499969482422,24.2450008392334,1570800.0,0.030334744478724307,1.1428603866467455,1.0133310953776042,55.1002496346607,64.67180612014474,-0.06521672353808228,-0.9276086441110536,0.030162033684575817,0.4178345357063016,21.80781761927329,0.7450008392333984,0.7479699022733755,0.7315000534057603,-0.9908635437939601,2.4538636506054807,-0.12968174519409814,1.5926818520056187,0.6601007461547823,64.91225721947903,8.48240594946705,0.8611817985998598,9,-0.29749965667724965,-1.8224992752075195,0.7187504768371582,0.32250022888183594,-0.40500068664551137,2,-0.032487278662357344,1.7191009309582068,23.899999618530273,-3.4374985098824595,24.20499992370605,-1.3095262964291545,24.795000076293945,-0.032487278662357344
9729,2011-09-08,24.53000068664551,24.854999542236328,24.375,24.51000022888184,993200.0,-0.003857840136222923,-2.310331219909945,0.05263289982884018,61.900091612453984,64.91553411684369,0.044670093221458984,-0.6505585913951002,0.11645867968821833,0.4991191768758263,19.04756932836908,0.4799995422363281,1.0057915243244722,0.4997507095336964,-0.9306314833422213,1.930132902409614,-0.21544038690426248,1.2149418059716552,0.7159980430602957,62.99214332843768,3.2701484418542393,0.7151910964379595,9,-0.202500343322761,-1.727499961853031,0.7812495231628382,0.4174995422363246,0.4200000762939382,3,-0.007745639165883111,1.1428603866467455,24.625,1.7191009309582068,23.899999618530273,-3.4374985098824595,24.20499992370605,-0.007745639165883111
9730,2011-09-09,23.895000457763672,24.34000015258789,23.69499969482422,24.309999465942386,1120400.0,-0.025886677990496043,1.7157892200757316,-20.74947549113121,60.076054589311006,63.041852361347246,0.7026078077818525,0.05457860201964948,0.7269773486176732,1.1255944517144663,17.790618610421728,0.8350009918212926,1.1364546196217127,-0.17799949645996094,-1.5328827349104799,1.176883741990558,-0.8554411156852204,0.49944212276529854,1.3126782958221384,37.049224615684935,-28.466151201676254,0.6774416192252588,9,0.4324998855590785,-1.0924997329711914,1.2362494468688965,1.052499771118164,1.0649986267089844,4,0.008369903819183122,-2.310331219909945,24.53000068664551,1.1428603866467455,24.625,1.7191009309582068,23.899999618530273,0.008369903819183122
9731,2011-09-12,23.989999771118164,23.989999771118164,23.53000068664551,23.57999992370605,1170800.0,0.003975698327455923,1.243898808139247,-0.9879538006884857,60.526306354626314,61.55902863349661,0.601054324741515,0.0350138519061467,0.6072896831697427,1.020061134656551,16.76860882235579,0.4599990844726527,1.1022856758909754,-0.12975015640258647,-1.3985224885643035,1.1390221757591306,-0.764136322483445,0.504636009678272,1.1801254058700508,43.278689344735035,-27.67262234025116,0.6343861660808594,9,0.3375005722045863,-1.1874990463256836,0.6750006675720179,0.7050008773803675,1.3299999237060547,0,0.029178856590994506,1.7157892200757316,23.895000457763672,-2.310331219909945,24.53000068664551,1.1428603866467455,24.625,0.029178856590994506
9732,2011-09-13,24.270000457763672,24.309999465942386,23.854999542236328,24.045000076293945,813600.0,0.011671558537595494,1.9836217301305923,0.5487816224564751,54.59460507177199,59.26564113395441,0.25191753680323714,-0.2208694297524083,0.29357842271203793,0.7171562890210055,16.014624641574237,0.45499992370605824,1.0557512445756565,0.1277504920959487,-1.1345840479390077,1.390085032130905,-0.5034167779215295,0.7589177621134269,0.8633222141588988,55.849087566811114,-13.738894408884413,0.631167270017479,9,0.05749988555907848,-1.4674997329711914,-0.3625001907348633,-0.28999996185302734,1.090000152587887,1,0.0018541440232873185,1.243898808139247,23.989999771118164,1.7157892200757316,23.895000457763672,-2.310331219909945,24.53000068664551,0.0018541440232873185
9733,2011-09-14,24.420000076293945,24.65500068664551,24.020000457763672,24.415000915527344,904800.0,0.006180453881379666,1.6736830270200562,0.02221845462637223,49.458482925904455,57.06207791460346,0.009656943012952723,-0.3303103854425373,0.10849833135841536,0.5432156506574657,15.073187007869782,0.6350002288818395,0.8608182446269055,0.24125013351440572,-1.0081742342446454,1.4906745012734568,-0.3834620503651216,0.865962317393933,0.6772561406642943,67.16982327140074,1.0731568155793667,0.6247121838795258,9,-0.13749980926514027,-1.6174993515014648,-1.232499599456787,-1.0999994277954137,1.1800003051757848,2,-0.002047470798703377,1.9836217301305923,24.270000457763672,1.243898808139247,23.989999771118164,1.7157892200757316,23.895000457763672,-0.002047470798703377
9734,2011-09-15,24.684999465942386,24.790000915527344,24.44499969482422,24.63999938964844,760200.0,0.01085173582393617,1.7058603537904191,9.001526135062953,55.56886512050341,55.87735920306992,-0.3449148767048271,-0.5739365224465658,-0.19293285195644216,0.2599641359995424,14.625720077849923,0.37000083923339844,0.6826163830001128,0.4739995956420948,-0.7935116061520944,1.741510797436284,-0.15975600525500155,1.1077551965391912,0.3769116251508109,91.66655313403083,25.757581779172142,0.633755600897095,9,-0.592499732971195,-1.342498779296882,-1.6399989128112828,-1.507498741149906,1.310001373291012,3,-0.018837357206730077,1.6736830270200562,24.420000076293945,1.9836217301305923,24.270000457763672,1.243898808139247,23.989999771118164,-0.018837357206730077
9735,2011-09-16,24.68000030517578,25.0049991607666,24.60000038146973,24.71999931335449,1358400.0,-0.00020251816385508103,-3.0500109673175024,-0.8888653414147475,53.089545367738374,55.80812730480443,-0.4000091707922593,-0.4863680343168362,-0.22823730057381653,0.24330336077622405,13.363616034152258,0.40499877929687145,0.47102580265087823,0.4007504463195808,-0.8093180554654964,1.610818948104658,-0.20428380457295958,1.0057846972121212,0.34727256256967465,77.96615648809549,14.110203054291553,0.6050342508925388,9,-0.5125007629394531,-1.1075000762939453,-1.6349997520446777,-1.5024995803833008,1.3899993896484375,4,0.010940050827594305,1.7058603537904191,24.684999465942386,1.6736830270200562,24.420000076293945,1.9836217301305923,24.270000457763672,0.010940050827594305
9736,2011-09-19,24.665000915527344,24.770000457763672,24.23500061035156,24.2450008392334,569400.0,-0.0006077548404767041,-1.431814536579845,-10.500262266940993,46.95900466019229,55.25257837079584,-0.3496679320658096,-0.34492445248750414,-0.25035588495681793,0.23330193098288987,11.926959959096123,0.5349998474121129,0.3240674578679368,0.2942509651184082,-0.7162997647356946,1.304801694972511,-0.21102439980864318,0.7995263300454596,0.3399982452392578,70.43492538947243,10.161848445018705,0.5052753649270509,9,-0.39750099182128906,-0.6675004959106445,-1.6200003623962402,-1.4875001907348633,1.0649986267089844,0,0.011960192904740596,-3.0500109673175024,24.68000030517578,1.7058603537904191,24.684999465942386,1.6736830270200562,24.420000076293945,0.011960192904740596
9737,2011-09-20,24.57999992370605,25.21999931335449,24.57999992370605,24.76499938964844,1264200.0,-0.0034462188796344773,-5.918932294082812,-0.4404748388972063,43.75897234097158,53.99243644927483,-0.17664070552788402,-0.13201453190773194,-0.19036356242453678,0.29087747017819865,10.135624757452105,0.6399993896484375,0.1988756225344659,0.12375001907348349,-0.6011591958343665,0.8486592339813335,-0.23870458838043973,0.4862046265274067,-1.25,46.66666666666651,-9.413460536140214,0.36245460745392466,9,-0.20499992370605113,-0.5824995040893519,-1.639999389648434,-1.4024991989135707,1.1800003051757884,1,0.030105767836251296,-1.431814536579845,24.665000915527344,-3.0500109673175024,24.68000030517578,1.7058603537904191,24.684999465942386,0.030105767836251296
9738,2011-09-21,23.959999084472656,24.690000534057614,23.959999084472656,24.545000076293945,1095400.0,-0.025223793375012904,-1.495727220264147,3.1621766519232133,36.99632829504431,51.225351636229306,0.37896150842936294,0.5239043958101348,0.39948755024217064,0.8782119605168575,9.085342743289413,0.7300014495849574,0.18264602686689813,-0.5020008087158203,-1.2080751824084324,0.20407356497679174,-0.8550379955621281,-0.1489636218695125,-0.5921991729736362,0.0,-50.47556632777429,0.3530371868463061,9,0.41500091552734375,0.03750133514404297,-1.019998550415039,-0.7824983596801758,2.620000839233395,2,0.05843078378021205,-5.918932294082812,24.57999992370605,-1.431814536579845,24.665000915527344,-3.0500109673175024,24.68000030517578,0.05843078378021205
9739,2011-09-22,23.149999618530273,23.48500061035156,22.899999618530273,23.395000457763672,1355600.0,-0.03380632290872265,1.7529384309519507,0.4188041433410823,32.40640934523468,48.1509466091097,1.0869233749562142,1.296824959550083,1.1717212716833139,1.6518605279824286,9.213646324775834,1.0599994659423828,0.18029344266799185,-1.2462502479553237,-2.1642508498985755,-0.32824964601207185,-1.7052505489269514,-0.787249946983696,2.069999694824215,10.775863486436464,-35.65470016446547,0.45900030097162636,9,0.9099998474121094,0.8475008010864258,-0.20999908447265625,0.02750110626220703,2.970001220703125,3,0.10583156817758077,-1.495727220264147,23.959999084472656,-5.918932294082812,24.57999992370605,-1.431814536579845,24.665000915527344,0.10583156817758077
9740,2011-09-23,23.46500015258789,23.5,23.07500076293945,23.114999771118164,1541200.0,0.013606934740745258,1.0238055231356975,-1.4285680921129458,41.59091096279071,46.04701378779465,0.7873064919454258,0.972207207927049,0.8268335174281383,1.3023709393127092,9.58156541281311,0.4249992370605504,0.10438391843918282,-0.8934997558593736,-1.8998589922384923,0.11285948051974515,-1.396679374048933,-0.3903201376698142,1.7085991668701155,24.353474499074316,-26.17903633665174,0.5031796181895597,9,0.5949993133544922,0.5325002670288086,-0.7574996948242188,-0.28749942779541016,2.405000686645508,4,0.10782018624306211,1.7529384309519507,23.149999618530273,-1.495727220264147,23.959999084472656,-5.918932294082812,24.57999992370605,0.10782018624306211
9741,2011-09-26,23.72500038146973,23.770000457763672,23.274999618530273,23.709999084472656,1289000.0,0.011080342092099515,8.428457248732993,0.04286080184850144,47.99082370315613,45.313260302392884,0.5428494075813468,0.6917549794448448,0.5324199260322544,1.0134343645792718,9.436705279374163,0.49500083923339844,-0.004651327721447274,-0.5979995727539027,-1.6423698809908167,0.4463707354830113,-1.1201847268723597,-0.07581441863544569,1.4031269439697205,35.56038239056606,-17.01682439495623,0.5221851541184573,9,0.3349990844726527,0.2725000381469691,-1.0174999237060582,-0.5474996566772496,1.3500003814697195,0,0.09884085461115677,1.0238055231356975,23.46500015258789,1.7529384309519507,23.149999618530273,-1.495727220264147,23.959999084472656,0.09884085461115677
9742,2011-09-27,23.85000038146973,24.239999771118164,23.78000068664551,24.20000076293945,1323600.0,0.005268703814126363,1.139538597339444,-23.33134138588084,39.680428871626596,44.226809851917565,0.393374624364629,0.5118778093200085,0.38374334526569953,0.8686332174033602,9.621227932522592,0.514999389648434,-0.0578166078391007,-0.4214996337890575,-1.4517070706340363,0.6087078030559212,-0.9366033522115451,0.09360408463343006,1.2335643898315354,53.07264117569366,1.9708150067179915,0.5151037184224894,9,0.2099990844726527,0.1475000381469691,-1.1424999237060582,-0.6724996566772496,1.7449989318847585,1,0.07882595935835979,8.428457248732993,23.72500038146973,1.0238055231356975,23.46500015258789,1.7529384309519507,23.149999618530273,0.07882595935835979
9743,2011-09-28,23.184999465942386,24.05500030517578,23.170000076293945,23.959999084472656,981200.0,-0.027882637521633558,-1.1987627087721626,2.21428221099616,34.45085568275137,41.88036435883401,0.9663943759497755,1.0885613323988537,1.0034733847111674,1.5168704194791083,10.260329745682306,0.8850002288818359,-0.14041340554006965,-0.9950005531310993,-2.0712075486609045,0.081206442398706,-1.533104050896,-0.4568970553661984,1.8548940023034604,21.26864290736861,-27.158890634942722,0.5381034977649017,9,0.8749999999999964,0.8750009536743129,-0.20749902725220082,-0.0074987411499058965,3.0050010681152273,2,0.11106322287054615,1.139538597339444,23.85000038146973,8.428457248732993,23.72500038146973,1.0238055231356975,23.46500015258789,0.11106322287054615
9744,2011-09-29,23.63999938964844,23.81999969482422,23.270000457763672,23.56999969482422,895200.0,0.01962475454763002,1.5581341707918597,-0.09032223132828324,46.923992280415696,41.19530290468704,0.38841888379919354,0.5528241078139047,0.499658080158337,1.0417543600671202,11.117839312465346,0.6350002288818324,-0.194248224882557,-0.4707506179809542,-1.4950056424360092,0.5535044064741008,-0.9828781302084799,0.04137689424657154,1.3570962016030954,48.49777748671859,-1.3124821622254785,0.5121275122275271,9,0.42000007629394176,0.47250080108642223,-0.5474991798400914,-0.4624986648559606,2.69000053405761,3,0.12436550803571444,-1.1987627087721626,23.184999465942386,1.139538597339444,23.85000038146973,8.428457248732993,23.72500038146973,0.12436550803571444
9745,2011-09-30,23.895000457763672,24.165000915527344,23.26000022888184,23.43000030517578,1915200.0,0.010786847491497387,-1.2484480585330828,6.64288828337841,48.89664036550186,41.41059576083255,0.011572375495656928,0.23920432926514934,0.1807121781627714,0.7632852947413511,11.720267026624501,0.9050006866455043,-0.22817974905707317,-0.17074956893920756,-1.1463537739493326,0.8048546360709175,-0.6585516714442683,0.31705253356585317,1.0601532140334378,67.75706432223149,16.413370426715744,0.48780210250506245,9,0.16499900817871094,0.2174997329711914,-0.5112500190734863,-0.7174997329711914,2.3349990844726562,4,0.09311572876521157,1.5581341707918597,23.63999938964844,-1.1987627087721626,23.184999465942386,1.139538597339444,23.85000038146973,0.09311572876521157
9746,2011-10-03,23.614999771118164,24.3700008392334,23.614999771118164,23.82500076293945,2080800.0,-0.011717961133352217,-6.190452402793799,-0.4516148879791879,42.39256271762262,41.25877246934933,0.14188814862441745,0.498284657628826,0.3988047658986247,1.0223425019079784,11.584223836483895,0.7550010681152344,-0.3269977938952344,-0.42125024795532084,-1.4146439191176405,0.5721434232069988,-0.9179470835364825,0.07544658762584078,1.2990508196136084,37.08328432510101,-13.124966825840822,0.4966968355811603,10,0.18000030517578125,0.4975004196166992,-0.18374919891357422,-0.4374990463256836,2.875,0,0.09549020071866221,-1.2484480585330828,23.895000457763672,1.5581341707918597,23.63999938964844,-1.1987627087721626,23.184999465942386,0.09549020071866221
9747,2011-10-04,23.57500076293945,23.59000015258789,22.85000038146973,23.3700008392334,1925600.0,-0.0016937966786531033,5.297905151492985,-0.9761855024023393,39.92849832385266,41.584569139216924,0.027195981399298574,0.5403934150858767,0.3775723409861165,1.038398074627235,10.912854937235304,0.764999389648434,-0.4224889484750918,-0.44499931335449716,-1.458212303368228,0.5682136766592336,-0.9516058083613608,0.06160718165236645,1.2987688083482922,47.6973791531873,-0.35025508199343136,0.5066064950068647,10,0.03499984741211293,0.5124998092651403,-0.16000032424926403,-0.3975000381469691,2.0699996948242223,1,0.06362672116465173,-6.190452402793799,23.614999771118164,-1.2484480585330828,23.895000457763672,1.5581341707918597,23.63999938964844,0.06362672116465173
9748,2011-10-05,23.82500076293945,23.8700008392334,23.03000068664551,23.395000457763672,1221600.0,0.010604453527441882,2.2307669735538873,2.097563244912979,39.71293961967117,42.39640583637653,-0.272638173467616,0.23967472675608903,0.07507579073643811,0.7690982378976834,10.990843181107133,0.8400001525878871,-0.4917029914671609,-0.15499935150146982,-1.1300947649639745,0.8200960619610349,-0.6425470582327222,0.33254835522978254,0.9678180407555708,64.14474262094689,20.721731100015866,0.48754770673125286,10,-0.21500015258788707,0.26249980926514027,-0.355000495910641,-0.6475000381469691,1.9799995422363317,2,0.0742916471662125,5.297905151492985,23.57500076293945,-6.190452402793799,23.614999771118164,-1.2484480585330828,23.895000457763672,0.0742916471662125
9749,2011-10-06,24.34000015258789,24.364999771118164,23.68000030517578,23.7450008392334,807200.0,0.02161592332242601,1.1240341253530082,1.3837183513422517,46.37526678465924,42.92800092769525,-0.6717231136829334,-0.30597643763201177,-0.4799422452686244,0.24135006178770624,11.117385050776644,0.6849994659423828,-0.5361084081131828,0.3695000648498521,-0.5865495868372612,1.3255497165369654,-0.10852476099370634,0.8475248906934105,0.3751059142181177,98.0262712098359,56.53663235086508,0.47802482584355716,10,-0.7299995422363281,-0.2524995803833008,-0.8625001907348633,-1.1624994277954102,2.045000076293949,3,0.07600658873755295,2.2307669735538873,23.82500076293945,5.297905151492985,23.57500076293945,-6.190452402793799,23.614999771118164,0.07600658873755295
9750,2011-10-07,24.09499931335449,24.56999969482422,23.915000915527344,24.479999542236328,977600.0,-0.0100657698314498,1.3185775581234407,-0.647059954928825,44.207305372089664,42.50761000202121,-0.3665003611239861,-0.04766789734271626,-0.27782614561622765,0.47476243493447257,10.515214529822053,0.654998779296875,-0.5041390509695489,0.1144992828369098,-0.8424087679923105,1.07140733366613,-0.36395474257770033,0.5929533082515199,0.5455025260380673,72.38368772698263,33.12798365518043,0.4784540254146106,10,-0.384999275207516,-0.052498817443844104,-0.6399989128112757,-0.9174985885620082,1.9200000762939524,4,0.09275786154983745,1.1240341253530082,24.34000015258789,2.2307669735538873,23.82500076293945,5.297905151492985,23.57500076293945,0.09275786154983745
9751,2011-10-10,24.690000534057614,24.75,24.334999084472656,24.45000076293945,771000.0,0.024693971266201764,1.30556894825234,-0.6233756582825888,51.012896196054214,43.76677303806871,-0.9054374170248458,-0.6192892163502357,-0.9014616873361625,-0.1339138301820455,9.662309359940307,0.6550006866455114,-0.3551869324421091,0.6745004653930629,-0.3337024695173909,1.6827034003035166,0.1703989979378342,1.1786019328482915,-1.8400001525878835,96.84213273743715,56.1063050732045,0.5041014674552277,10,-0.8900003433227504,-0.6550006866455043,-1.2350001335144007,-1.5124998092651332,1.385000228881836,0,0.06237338901853917,1.3185775581234407,24.09499931335449,1.1240341253530082,24.34000015258789,2.2307669735538873,23.82500076293945,0.06237338901853917
9752,2011-10-11,24.315000534057614,24.545000076293945,24.21999931335449,24.51000022888184,600800.0,-0.015188335029913125,1.4528415961306194,-0.8124995032941827,53.423348360361715,45.87482778002542,-0.5113102824165914,-0.2537552293580916,-0.5623005634247953,0.22030152405714531,9.211324626608368,0.470001220703125,-0.2857290717770269,0.2972504615783649,-0.7135414458617468,1.3080423690184766,-0.20814549214169276,0.8026464152984225,-1.427000160217279,74.7093232790882,27.630134513552562,0.5053959537200563,10,-0.5150003433227504,-0.28000068664550426,-0.8287501335144007,-1.1374998092651332,1.404998779296875,1,0.08945092285784928,1.30556894825234,24.690000534057614,1.3185775581234407,24.09499931335449,1.1240341253530082,24.34000015258789,0.08945092285784928
9753,2011-10-12,24.3700008392334,24.614999771118164,24.309999465942386,24.4950008392334,656400.0,0.0022619907039995724,-1.4897704979292308,0.6410266442348841,63.769752664903656,47.74657893385742,-0.425261803976575,-0.32959175223284376,-0.6374429823661387,0.14686080891362252,9.126423847284325,0.3050003051757777,-0.2648488672652043,0.35475072860717916,-0.6520918474555621,1.3615933046699205,-0.14867055942419327,0.8581720166385516,-1.44476047286987,64.48604961246943,12.285370896042082,0.5034212880313711,10,-0.5700006484985352,-0.33500099182128906,-0.7500004768371582,-1.192500114440918,1.0599994659423828,2,0.05231840683721467,1.4528415961306194,24.315000534057614,1.30556894825234,24.690000534057614,1.3185775581234407,24.09499931335449,0.05231840683721467
9754,2011-10-13,24.21999931335449,24.32999992370605,23.95499992370605,24.25,890000.0,-0.006155171141291937,2.947357325704108,0.24000549316409092,58.85109326945988,48.85262925651942,-0.2059980872922118,-0.2278974771173452,-0.5132880173500034,0.28574520957368676,9.347512326394037,0.4150009155273473,-0.21699337080364955,0.22799921035766246,-0.7342102702371669,1.1902086909524918,-0.2531055299397522,0.7091039506550771,-1.2582637543182322,36.526794280231655,-18.403386305407125,0.48110474029741535,10,-0.41999912261962535,-0.18499946594237926,-0.6549987792968714,-1.0424985885620082,1.4549999237060618,3,0.06544182645568242,-1.4897704979292308,24.3700008392334,1.4528415961306194,24.315000534057614,1.30556894825234,24.690000534057614,0.06544182645568242
9755,2011-10-14,24.95000076293945,24.9950008392334,24.29999923706055,24.43000030517578,899600.0,0.03014044055659615,1.2786914976111148,-17.33295187233555,62.93557278992555,51.135185931219745,-0.8611712166756931,-0.9872508962057154,-1.2166979432067784,-0.4503631076116861,9.795133601606208,0.7750015258789098,-0.05804034985116857,0.9445006370544391,-0.06477733576508982,1.953778609873968,0.43986165064467286,1.4491396234642053,-1.9524999150839193,95.67307339617764,36.71090986982153,0.5046389864097647,10,-1.027500152587887,-0.9150009155273402,-1.3850002288818324,-1.772500038146969,0.3299999237060618,4,0.05751500689626954,2.947357325704108,24.21999931335449,-1.4897704979292308,24.3700008392334,1.4528415961306194,24.315000534057614,0.05751500689626954
9756,2011-10-17,24.959999084472656,25.04999923706055,24.78000068664551,24.809999465942386,1180800.0,0.00040073431773435253,-1.571449331964955,0.28846055092982675,62.01296087503444,53.58901510357328,-0.7379173628375817,-1.0266525417269499,-1.1726828279745334,-0.4686277238514833,9.879931069768585,0.26999855041503906,0.010541271052797896,0.9397490501403816,-0.11758875873929853,1.9970868590200617,0.4110801457005415,1.4684179545802216,-1.8825982369620107,91.78080282879985,30.74872475858288,0.5286689044398408,10,-0.9199991226196254,-0.9249992370605469,-1.394998550415039,-1.7824983596801758,0.24500083923339488,0,0.04226764198208999,1.2786914976111148,24.95000076293945,2.947357325704108,24.21999931335449,-1.4897704979292308,24.3700008392334,0.04226764198208999
9757,2011-10-18,25.31999969482422,25.604999542236328,24.76499938964844,24.95000076293945,1506400.0,0.014423101905300717,-1.2702655332573953,2.4666658189540893,74.73925929527613,57.48082840086271,-0.921236898037634,-1.4001585557536629,-1.411476311987279,-0.8379987531073532,10.729118441644173,0.8400001525878871,0.06610261842831022,1.2627496719360352,0.07873556656637248,2.446763777305698,0.6707426192512038,1.8547567246208665,-2.1242429439405797,82.72727798167793,15.976962602990852,0.5920070526848317,10,-0.6774997711181641,-1.0924997329711914,-1.7549991607666016,-2.1424989700317383,-0.6649990081787074,1,0.029818367978478477,-1.571449331964955,24.959999084472656,1.2786914976111148,24.95000076293945,2.947357325704108,24.21999931335449,0.029818367978478477
9758,2011-10-19,25.36000061035156,25.75,25.2450008392334,25.28000068664551,1399400.0,0.0015798150082726448,-5.7333392673219485,0.21621663419007492,72.0512675047902,60.333717369766156,-0.8052840744991911,-1.401766399819028,-1.3687319823579536,-0.8865140915993521,11.002665927480027,0.5049991607666016,0.18766729991408582,1.2327505111694315,-0.08503677241047924,2.550537794749342,0.5738568693794761,1.8916441529593868,-1.9715044361597052,78.27301542774002,8.833261016638204,0.6588936417899552,10,-0.5275001525878871,-1.0600004196166957,-1.7950000762939418,-2.1824998855590785,-0.6800003051757777,2,0.014195532111145992,-1.2702655332573953,25.31999969482422,-1.571449331964955,24.959999084472656,1.2786914976111148,24.95000076293945,0.014195532111145992
9759,2011-10-20,25.60000038146973,25.70000076293945,25.170000076293945,25.35000038146973,917200.0,0.009463713144399755,1.3555546136566516,3.1250029802353585,71.94334812242947,63.41549989758169,-0.9473844603151846,-1.527102525262702,-1.5192350176652099,-1.1369125807513498,10.281329736905183,0.5300006866455043,0.3432469727263978,1.3502502441406286,-0.038617185231203166,2.7391176735124603,0.6558165294547109,2.044683958826546,-1.9753538246970628,89.65520416512128,19.176313969656192,0.6944337146859163,10,-0.7475004196167028,-1.3000001907348668,-2.0574998855590856,-2.4224996566772496,-0.5799999237060582,3,-0.006640627881279282,-5.7333392673219485,25.36000061035156,-1.2702655332573953,25.31999969482422,-1.571449331964955,24.959999084472656,-0.006640627881279282
9760,2011-10-21,25.9950008392334,26.11000061035156,25.684999465942386,25.81999969482422,929000.0,0.015429705151472684,1.0987675252075728,0.7000045776367188,79.74998497964368,66.60850976242497,-1.1672783764686478,-1.815947896089238,-1.8584398097930332,-1.5324561939184242,9.694143219608197,0.5100002288818288,0.505601010661799,1.618750667572023,0.07824167458630171,3.159259660557744,0.8484961710791623,2.3890051640648835,-2.1578189381379964,91.44983890363737,16.054843188106148,0.7702544964928606,10,-0.9625005722045934,-1.515000343322754,-2.277500629425049,-2.817500114440918,-0.5750007629394531,4,-0.012310120863311513,1.3555546136566516,25.60000038146973,-5.7333392673219485,25.36000061035156,-1.2702655332573953,25.31999969482422,-0.012310120863311513
9761,2011-10-24,26.06999969482422,26.26499938964844,25.90999984741211,26.065000534057614,983200.0,0.0028851261076947576,-1.2539615261185444,0.02856644614229668,80.91693516060467,69.66335274022974,-1.146505643745705,-1.79846582596711,-1.876104669876547,-1.6066894063945583,9.478853245455054,0.3549995422363317,0.6116948826143904,1.5764995574951186,-0.10574567570647275,3.25874479069671,0.7353769408943229,2.4176221740959143,-1.9600795486180793,87.00002034505184,7.766799356530342,0.8411226166007953,10,-0.9600000381469727,-1.5124998092651332,-2.1999998092651367,-2.8924989700317383,0.4099998474121094,0,-0.030302992613212343,1.0987675252075728,25.9950008392334,1.3555546136566516,25.60000038146973,-5.7333392673219485,25.36000061035156,-0.030302992613212343
9762,2011-10-25,25.729999542236328,26.059999465942386,25.70000076293945,26.059999465942386,944600.0,-0.013041816515839577,1.1818108256509512,-66.01106447916021,73.09087294064331,70.69903277086748,-0.6533907701425541,-1.381214904571351,-1.5062012404378073,-1.2619052412616512,9.715696182611572,0.3699989318847692,0.7538660250960092,1.1424994468688965,-0.5974568058969894,2.8824556996347823,0.27252132048595357,2.0124775732518394,-1.318368301948265,51.14153580853327,-28.760995752818864,0.8699781263829426,10,-0.619999885559082,-1.1724996566772425,-1.5974993705749512,-2.5524988174438477,0.5249996185302734,1,-0.020404182972039275,-1.2539615261185444,26.06999969482422,1.0987675252075728,25.9950008392334,1.3555546136566516,25.60000038146973,-0.020404182972039275
9763,2011-10-26,25.76000022888184,25.979999542236328,25.59000015258789,25.979999542236328,819400.0,0.0011659808464536958,2.5454600625959096,0.6666647400514227,69.50546816173241,71.8828522033422,-0.5201881867452016,-1.2737158350063744,-1.5011425961546898,-1.2820289093595107,9.332967894570599,0.3899993896484375,0.819970096910005,1.043750095367436,-0.6393919518893227,2.7268921426241945,0.20217907173905658,1.8853211189958152,-1.0888974476833226,53.88132626133321,-22.74846707246288,0.8415710236283801,10,-0.47750091552734375,-1.202500343322754,-1.5737500190734899,-2.582499504089359,0.45999908447264914,2,-0.04289594458145285,1.1818108256509512,25.729999542236328,-1.2539615261185444,26.06999969482422,1.0987675252075728,25.9950008392334,-0.04289594458145285
9764,2011-10-27,26.57999992370605,26.809999465942386,26.22500038146973,26.46500015258789,1469600.0,0.03183228600692467,1.0347834740351034,-0.522727863849554,79.4780340616396,73.72090345575486,-1.0842356404095916,-1.9627984748475207,-2.2871149291804365,-2.087283053970573,9.236477632232972,1.0499992370605469,0.9287501921710337,1.7167497634887674,-0.08030404926388002,3.513803576241415,0.8182228571124419,2.615276669865093,-1.685751617324545,81.14756789461372,3.816233355435685,0.8985269063763239,10,-0.7925004959106374,-1.749999999999993,-2.3937497138977015,-3.4024991989135707,-0.2600002288818324,3,-0.07148230338540018,2.5454600625959096,25.76000022888184,1.1818108256509512,25.729999542236328,-1.2539615261185444,26.06999969482422,-0.07148230338540018
9765,2011-10-28,26.1200008392334,26.40500068664551,26.01000022888184,26.395000457763672,1416400.0,-0.017306210902671593,1.677968512591666,-2.391305790058621,67.52450567903453,74.333297322866,-0.49262326408091894,-1.3993042061772485,-1.7743596368781809,-1.6172989828577755,9.453298876136621,0.5699996948242116,0.9807383299714445,1.145500659942627,-0.6745077192278401,2.965509039113094,0.2354964703573934,2.0555048495278605,-0.9192323473221506,43.44270368384259,-30.12269162180828,0.9100041895852344,10,-0.33250141143798473,-1.2900009155273402,-2.0912508964538574,-2.942500114440918,0.1999988555908203,4,-0.042113336375452115,1.0347834740351034,26.57999992370605,2.5454600625959096,25.76000022888184,1.1818108256509512,25.729999542236328,-0.042113336375452115
9766,2011-10-31,25.8700008392334,26.2450008392334,25.774999618530273,25.94499969482422,759200.0,-0.009571209493396737,-2.5471616631998675,0.2727234895511829,69.65865468083878,73.76878569903963,-0.11171238998785782,-1.024215196998874,-1.4579464833104687,-1.3590655675471197,9.808932811231777,0.470001220703125,1.0787177713650067,0.7827506065368652,-0.9604149022561757,2.525916115329906,-0.08883214785965521,1.6543333609333857,-0.41175539147716833,22.950888871865118,-48.38495156218315,0.8715827543965206,10,0.11999893188476562,-1.0400009155273402,-1.8412508964538574,-2.692500114440918,0.3599987030029297,0,-0.017394694562862134,1.677968512591666,26.1200008392334,1.0347834740351034,26.57999992370605,2.5454600625959096,25.76000022888184,-0.017394694562862134
9767,2011-11-01,25.07500076293945,25.415000915527344,24.84000015258789,25.23500061035156,1280600.0,-0.03073057790892242,1.211539449070138,2.1333638513771267,57.507983845839114,72.15286529248951,0.7206655141966039,-0.1170797419169709,-0.6055303122443867,-0.5543836945734846,8.99149072811825,1.0300006866455078,1.0822714574122188,-0.08724946975708292,-1.6789532935817526,1.5044543540675868,-0.883101381669416,0.7086024421552501,1.7349987030029368,11.928969150319254,-57.78349492397769,0.7958519119123346,11,0.7499990463256871,-0.24500083923339133,-1.0462508201599086,-1.897500038146969,0.8599987030029368,1,0.05603185390021803,-2.5471616631998675,25.8700008392334,1.677968512591666,26.1200008392334,1.0347834740351034,26.57999992370605,0.05603185390021803
9768,2011-11-02,25.59499931335449,25.8799991607666,25.46999931335449,25.57999992370605,1025400.0,0.020737728199138994,-2.4893513408220547,-0.09374627470614882,63.57354760916703,71.22288745768257,0.2654187172932616,-0.5245704257117616,-1.092318467684617,-1.0608598676830425,8.66548752381262,0.804998397827152,1.1093853808446923,0.34424915313720206,-1.1266342854603053,1.8151325917347094,-0.39119256616154985,1.079690872435954,1.1756001663208089,38.324843853929714,-34.1153887456177,0.7354417192987533,11,0.23000049591064808,-0.7649993896484304,-1.5662493705749476,-2.417498588562008,0.7000007629394567,2,0.025786281114207776,1.211539449070138,25.07500076293945,-2.5471616631998675,25.8700008392334,1.677968512591666,26.1200008392334,0.025786281114207776
9769,2011-11-03,26.190000534057614,26.31999969482422,25.35000038146973,25.84499931335449,796400.0,0.023246776193218244,2.2066117265773766,23.001017293997965,62.57606667443019,69.31467431265885,-0.26495226404896144,-1.0264969709209346,-1.6664981389784685,-1.6424937854041737,9.07339830032867,0.9699993133544886,1.0645526579028193,0.8467503547668436,-0.6156353345135486,2.3091360440472357,0.11555751012664928,1.5779431994070379,0.5419869590759347,86.26197576875832,16.06818060842373,0.7311928446401957,11,-0.3650007247924769,-1.3600006103515554,-2.1300005912780726,-3.012499809265133,0.0849990844726598,3,0.0011454287394101481,-2.4893513408220547,25.59499931335449,1.211539449070138,25.07500076293945,-2.5471616631998675,25.8700008392334,0.0011454287394101481
9770,2011-11-04,26.32999992370605,26.415000915527344,25.65999984741211,26.01499938964844,786000.0,0.005345528323543958,2.1133903044269924,0.913041795665614,63.5375591287562,67.38363253134234,-0.39385251141274935,-1.0439967740948397,-1.7757215611101635,-1.7621883941786578,9.771861433630031,0.7550010681152344,1.0488819317023612,0.8749997138977008,-0.5260525216803558,2.2760519494757574,0.17447359610867252,1.575525831686729,0.36414782261658374,94.60311424467797,26.01880784484719,0.7005261177890287,11,-0.5050001144409144,-1.499999999999993,-2.243750095367428,-3.1524991989135707,0.12999916076660512,4,-0.000379803604664275,2.2066117265773766,26.190000534057614,-2.4893513408220547,25.59499931335449,1.211539449070138,25.07500076293945,-0.000379803604664275
9771,2011-11-07,26.229999542236328,26.440000534057614,25.815000534057614,26.29999923706055,609600.0,-0.0037979636065128553,2.571405216291993,-0.2222208766522921,59.479166583882446,65.87122071392447,-0.3003548927226447,-0.8671681656562455,-1.6524038494676034,-1.646330231008001,10.714120542613003,0.625,1.0165512047167056,0.6979993820190415,-0.6952791903828235,2.0912779544209066,0.001360095818110807,1.3946386682199723,0.4270652522116123,86.87494114042751,19.250156910537967,0.6966392862009321,11,-0.4049997329711914,-1.3999996185302699,-2.143749713897705,-3.0524988174438477,-0.07999992370605469,0,0.0034311915424538597,2.1133903044269924,26.32999992370605,2.2066117265773766,26.190000534057614,-2.4893513408220547,25.59499931335449,0.0034311915424538597
9772,2011-11-08,26.489999771118164,26.524999618530273,25.48500061035156,26.170000076293945,823000.0,0.009912323043055116,4.333336593763468,-4.571444141689141,61.25497497079139,64.95449924826437,-0.4930626536597025,-1.0075244878635843,-1.8999306350153091,-1.8899973160912324,11.420128940073756,1.0399990081787145,0.9185271631731524,0.8492496490478523,-0.48222864983217306,2.1807279479278776,0.18351049960783783,1.5149887984878667,0.13072373049257635,97.0212876478399,29.473453544042542,0.6657391494400134,11,-0.6649999618530273,-1.6599998474121058,-2.5362496376037598,-3.3124990463256836,0.0699996948242223,1,-0.009815033262677186,2.571405216291993,26.229999542236328,2.1133903044269924,26.32999992370605,2.2066117265773766,26.190000534057614,-0.009815033262677186
9773,2011-11-09,25.645000457763672,26.104999542236328,25.559999465942386,25.98500061035156,798600.0,-0.03189880410175727,-1.13724624889675,-1.0625014901175294,50.40000081380233,61.72360666517134,0.37314905173199264,-0.06546418713778124,-1.0563717955210699,-1.0377238088852074,12.249922597187657,0.9300003051757777,0.7825036668665319,-0.059499645233152876,-1.2493600360712414,1.1303607456049356,-0.6544298406521989,0.5354305501858931,0.94010857686661,25.106405773669582,-38.007300861953,0.5949301954190447,11,0.037499427795410156,-0.725000381469723,-1.7962498664855957,-2.5,1.375,2,0.011308208344793513,4.333336593763468,26.489999771118164,2.571405216291993,26.229999542236328,2.1133903044269924,26.32999992370605,0.011308208344793513
9774,2011-11-10,25.80500030517578,26.05500030517578,25.670000076293945,26.0,847000.0,0.006239026888520627,1.524589138754784,0.5735282567963349,48.2374710314656,59.58060281544145,0.10242566855970026,-0.10606958797424682,-1.2163049906276697,-1.1919201411015976,12.699757591362973,0.4099998474121094,0.7079743953032143,0.021250152587889204,-0.9418198399487103,0.9843201451244887,-0.4602848436804088,0.5027851488561872,0.7452065518136521,30.769230769231005,-27.572093753891092,0.4815349962682997,11,-0.12250041961669922,-0.5600004196166992,-1.956249713897705,-2.6875,0.75,3,0.018988559012723005,-1.13724624889675,25.645000457763672,4.333336593763468,26.489999771118164,2.571405216291993,26.229999542236328,0.018988559012723005
9775,2011-11-11,26.38500022888184,26.40500068664551,26.0,26.065000534057614,506400.0,0.022476261067500447,1.2499999999999754,-1.641026644234944,52.67176091192968,57.69317017445155,-0.4872729404070135,-0.604019128977324,-1.782082530919066,-1.7624454624326198,13.453337445137231,0.6000003814697301,0.6749155588224554,0.5295001029968311,-0.3846052158383024,1.4436054218319647,0.07244744357926436,0.9865527624143979,0.13100249401956177,86.5385073882324,30.507768132134267,0.45705265941756673,11,-0.7025003433227575,-1.0225000381469762,-2.5362496376037633,-3.352499961853031,1.264999389648434,4,-0.004169058533156855,1.524589138754784,25.80500030517578,-1.13724624889675,25.645000457763672,4.333336593763468,26.489999771118164,-0.004169058533156855
9776,2011-11-14,26.01499938964844,26.2549991607666,25.875,26.15999984741211,914200.0,-0.014023150882082724,1.2686579061240293,-0.45312686264690444,52.405062313168365,57.12617889304369,-0.10565142931779548,-0.15908411463545846,-1.3828451372455213,-1.3809537296405843,14.114556227690795,0.5100002288818395,0.5007070914259657,0.10674924850464151,-0.7059023119548833,0.9194008089641663,-0.2995765317251191,0.5130750287344021,0.46748328184668964,50.961469686883255,-5.452767039139708,0.406325780229762,11,-0.07749938964844105,-0.6324996948242223,-2.1387491226196325,-3.1024990081787145,1.9950008392333984,0,0.017105504718992304,1.2499999999999754,26.38500022888184,1.524589138754784,25.80500030517578,-1.13724624889675,25.645000457763672,0.017105504718992304
9777,2011-11-15,26.07500076293945,26.18000030517578,25.82999992370605,25.920000076293945,828400.0,0.002306414556937586,-1.089548329793813,-1.0689668780089991,52.64484079003626,55.911878135362485,-0.00992958688674861,-0.1682487520633522,-1.4024773647047475,-1.4301961948295983,14.170563177974493,0.3500003814697301,0.4200553097960551,0.1290005683898876,-0.6374235282451544,0.8954246650249296,-0.2542114799276334,0.5122126167074086,0.3746322581775381,60.94681100798067,4.0381774088747875,0.38321204831752065,11,-0.13750076293944957,-0.6925010681152308,-2.1575007438659632,-3.162500381469723,1.8199996948242223,1,0.002876274339267626,1.2686579061240293,26.01499938964844,1.2499999999999754,26.38500022888184,1.524589138754784,25.80500030517578,0.002876274339267626
9778,2011-11-16,25.71999931335449,26.10000038146973,25.69499969482422,25.8799991607666,656600.0,-0.01361462854066442,-2.8571662125340938,-1.0322525072294813,42.16757424934215,53.64426786590826,0.4075232090039229,0.22673032537848314,-1.0337720979063718,-1.068067470000205,13.998376950613517,0.40500068664551137,0.3380624440287683,-0.24400081634521698,-0.9682251110366238,0.48022347834618984,-0.6061129636909222,0.1181113310004882,0.697441050391916,6.8026116381900215,-45.09678757290349,0.36211214734570407,11,0.28500080108642933,-0.3374996185302699,-1.8024992942810023,-2.807498931884762,2.3350009918212926,2,0.032659415824779936,-1.089548329793813,26.07500076293945,1.2686579061240293,26.01499938964844,1.2499999999999754,26.38500022888184,0.032659415824779936
9779,2011-11-17,25.43000030517578,25.920000076293945,25.32500076293945,25.649999618530273,863200.0,-0.011275233900497561,-1.7674489782339369,1.3749970197648884,43.51503452766066,51.41954291023099,0.64634949857221,0.5305414783031281,-0.7300939629330969,-0.7771856164492448,13.717552024936076,0.5949993133544957,0.36251770611513123,-0.5254998207092285,-1.2713788757328786,0.22037923431442152,-0.8984393482210535,-0.1525602931974035,0.9558912543474527,9.72218052349686,-41.460447572112514,0.3729395275118246,11,0.49499988555908203,-0.0475006103515625,-1.512500286102295,-2.5174999237060547,2.924999237060547,3,0.06252458252091642,-2.8571662125340938,25.71999931335449,-1.089548329793813,26.07500076293945,1.2686579061240293,26.01499938964844,0.06252458252091642
9780,2011-11-18,25.67499923706055,25.76000022888184,25.46999931335449,25.56999969482422,802000.0,0.009634248090626407,1.1090858648911055,-0.4772721361504544,48.165554256078515,50.16247487380833,0.33376696210321555,0.2744086983725502,-0.9378137377910605,-1.023939723283295,12.980030934673682,0.32999992370605824,0.31561634227282553,-0.26450080871581605,-1.0204727273589604,0.49147110992732834,-0.6424867680373865,0.11348515060575437,0.6799744943239752,37.634309364278174,-16.412257306058102,0.37798595932157214,11,0.25000095367431285,-0.11999988555908203,-1.757499217987064,-2.87249851226807,2.480001449584961,4,0.034274628793172335,-1.7674489782339369,25.43000030517578,-2.8571662125340938,25.71999931335449,-1.089548329793813,26.07500076293945,0.034274628793172335
9781,2011-11-21,25.28000068664551,25.42499923706055,24.959999084472656,25.3799991607666,828600.0,-0.015384559382766394,3.8947738269719667,-0.9523705722070184,52.08545234052881,49.143639026001374,0.6479785074921232,0.6400011076493577,-0.5124199129229403,-0.6334102366283538,12.255164886906242,0.7150001525878942,0.21980984766170408,-0.6199994087219203,-1.4280247663343069,0.1880259488904663,-1.0240120875281136,-0.21598672991572698,1.044673573163081,26.229613277634932,-31.775379206199652,0.40401267880619257,11,0.40249919891357067,0.5074987411499023,-1.3012504577636754,-2.477499961853031,3.129999160766598,0,0.0937499552022063,1.1090858648911055,25.67499923706055,-1.7674489782339369,25.43000030517578,-2.8571662125340938,25.71999931335449,0.0937499552022063
9782,2011-11-22,25.20499992370605,25.334999084472656,25.03000068664551,25.28499984741211,1108200.0,-0.0029668022508828606,2.3889012514437304,0.8000114442664865,45.63759191113721,48.6144824812608,0.5828232539617559,0.7100586347425129,-0.4162953462774155,-0.5691880396736835,11.817058972970415,0.3049983978271449,0.0956851615472516,-0.6687501907348654,-1.532236693681046,0.19473631221131527,-1.1004934422079558,-0.23700693926177507,1.089980853958128,21.49127723615421,-37.39194296792981,0.4317432514730906,11,0.4774999618530309,0.5824995040893626,-1.1675000190734828,-2.4024991989135707,3.149999618530277,1,0.11128745541227336,3.8947738269719667,25.28000068664551,1.1090858648911055,25.67499923706055,-1.7674489782339369,25.43000030517578,0.11128745541227336
9783,2011-11-23,24.65500068664551,25.045000076293945,24.5,24.98500061035156,846800.0,-0.021821037045243075,1.4222287213526104,4.125002980234809,32.65536596530828,46.88313747390999,1.0925121022840756,1.2364214657017705,0.14403650650707434,-0.03447256179706315,11.779130085974465,0.7049999237060511,-0.015271357712514089,-1.1634994506835916,-2.1846445664627616,-0.14235433490442162,-1.6740720085731766,-0.6529268927940066,1.6108804785171422,10.915540726592585,-42.66601806682098,0.5105725578895842,11,0.7974996566772425,0.99999904632568,-0.22000074386597035,-1.7125005722045934,3.179998397827145,2,0.1314134934448865,2.3889012514437304,25.20499992370605,3.8947738269719667,25.28000068664551,1.1090858648911055,25.67499923706055,0.1314134934448865
9784,2011-11-25,24.68000030517578,24.895000457763672,24.645000457763672,24.65999984741211,199600.0,0.0010139776043003312,-9.000152590218967,-0.06060746178077176,30.858470731045657,44.45943856492288,0.9958761555433462,1.1191601857030733,0.12133000819047979,-0.0766019501394517,10.859766813865896,0.25,-0.17056035618927012,-1.0434998512268052,-2.118459083371132,0.03145938091752143,-1.5809794672989703,-0.5060202351546401,1.5152456133803653,14.285735910978262,-32.697952303695345,0.537479616072164,11,0.6974992752075195,0.9749994277954102,-0.11374998092651367,-1.6649999618530273,3.2849998474121094,4,0.136750403495425,1.4222287213526104,24.65500068664551,2.3889012514437304,25.20499992370605,3.8947738269719667,25.28000068664551,0.136750403495425
9785,2011-11-28,25.020000457763672,25.38500022888184,24.90500068664551,25.32999992370605,977400.0,0.013776343127377855,1.285711690682565,-15.49961853900421,36.70330453446011,42.714798811733075,0.49381884004274923,0.7299503154116707,-0.21221775098349838,-0.43344556121000366,9.92595131829606,0.7049999237060582,-0.19537926253448745,-0.648499679565429,-1.7502687267853574,0.45326936765449943,-1.199384203175395,-0.097615155955463,1.107435624050229,56.216312071361486,13.688764868378406,0.5508845236099648,11,0.31999969482421875,0.6349992752075195,-0.44375038146972656,-2.005000114440918,2.9549999237060582,0,0.1332933262772107,-9.000152590218967,24.68000030517578,1.4222287213526104,24.65500068664551,2.3889012514437304,25.20499992370605,0.1332933262772107
9786,2011-11-29,25.420000076293945,25.45499992370605,25.03000068664551,25.1299991607666,761000.0,0.015987194692722584,1.3611028694951963,-0.9354884359099099,38.592750446335955,41.15345544021081,0.0006064949511497275,0.3104248445800053,-0.6005003620703278,-0.8460579421382839,9.26219538737707,0.43499946594237926,-0.21040451350300415,-0.22600002288818288,-1.3288218696298486,0.8768218238534828,-0.7774109462590175,0.32541090048265175,0.6423385622473994,96.3350942190359,58.19315791984354,0.5514109233708331,11,-0.11999988555908203,0.2349996566772461,-0.6637496948242188,-1.6849994659423864,2.260000228881836,1,0.1075924705799729,1.285711690682565,25.020000457763672,-9.000152590218967,24.68000030517578,1.4222287213526104,24.65500068664551,0.1075924705799729
9787,2011-11-30,26.479999542236328,26.5,26.0,26.03000068664551,1207800.0,0.04169942811805538,1.0408172798081752,1.5517152929415048,58.51171551761684,42.969471136685776,-1.11293987580774,-0.6734466396740366,-1.633483699584815,-1.905768493726928,10.050492278212872,1.0799999237060547,-0.2789233006142169,0.763749504089354,-0.3646251884732372,1.8921241966519453,0.19956215780805664,1.3279368503706515,-1.9799995422363281,98.9999771118164,56.763265625610465,0.5641873462812961,11,-0.9799995422363281,-0.8249998092651367,-1.646249771118164,-2.4375,1.3999996185302734,2,0.0728852091593648,1.3611028694951963,25.420000076293945,1.285711690682565,25.020000457763672,-9.000152590218967,24.68000030517578,0.0728852091593648
9788,2011-12-01,26.2549991607666,26.59499931335449,26.15999984741211,26.28000068664551,716600.0,-0.008496993404808917,-3.0465037880803774,-0.055559087691644374,54.52715209015889,44.193039754741136,-0.8985623838754648,-0.4178909864584526,-1.3635371615974634,-1.6805072603500832,10.393880934434048,0.43499946594237926,-0.32828318641524135,0.505749130249022,-0.64605574735155,1.657554007849594,-0.07015330855126223,1.0816515690493063,-1.7149991607666024,82.56408450635358,37.27085275567684,0.5759024388002859,12,-0.7074995040893555,-0.5999994277954102,-1.4212493896484375,-1.7874994277954102,1.695001602172848,3,0.07998478189280611,1.0408172798081752,26.479999542236328,1.3611028694951963,25.420000076293945,1.285711690682565,25.020000457763672,0.07998478189280611
9789,2011-12-02,26.21999931335449,26.559999465942386,26.165000915527344,26.45000076293945,644400.0,-0.0013330736442914715,-1.323532876689344,9.1994964906914,48.13558255394233,44.1897095656149,-0.8266472180395183,-0.40109270433979205,-1.256958467697359,-1.6442498868798872,10.293056974182537,0.3949985504150426,-0.3891305725842784,0.4692493438720682,-0.6850476758160298,1.6235463635601661,-0.10789916597198257,1.046397853716119,-1.597799340820309,77.81063285653332,36.17587157089025,0.5771485098440494,12,-0.6724996566772425,-0.5649995803832972,-1.299999713897698,-1.7524995803832972,1.6450004577636754,4,0.06159419578228631,-3.0465037880803774,26.2549991607666,1.0408172798081752,26.479999542236328,1.3611028694951963,25.420000076293945,0.06159419578228631
9790,2011-12-05,26.31999969482422,26.524999618530273,26.184999465942386,26.524999618530273,675800.0,0.003813897181103254,2.317075893895517,0.8912983986665229,53.67028152565897,44.36580169729602,-0.9225483589212367,-0.5290029474796611,-1.29289715111711,-1.7399235897379839,10.089272435170528,0.3400001525878871,-0.34984476281832144,0.5697497367858873,-0.5834989820851177,1.7229984556568922,-0.006874622649615247,1.1463740962213897,-1.618887748657226,82.4281239716763,40.239261927777974,0.576624359435503,12,-0.7725000381469727,-0.7725000381469727,-1.0112500190734828,-1.5799999237060547,1.4300003051757812,0,0.06250001811691352,-1.323532876689344,26.21999931335449,-3.0465037880803774,26.2549991607666,1.0408172798081752,26.479999542236328,0.06250001811691352
9791,2011-12-06,26.31999969482422,26.440000534057614,26.190000534057614,26.38500022888184,353000.0,0.0,1.8571241730336525,0.317075893895569,52.991441844693796,45.18289613435787,-0.8487673547168484,-0.5501195645052022,-1.2358965064927077,-1.7389859252422468,9.847928008228198,0.25,-0.29625297672876627,0.5652497291564949,-0.5965517289837514,1.7270511872967411,-0.015650999913628283,1.146150458226618,-1.543132253969727,53.781523380274784,13.38851880762234,0.5809007290701238,12,-0.7725000381469727,-0.7725000381469727,-1.0112500190734828,-1.5799999237060547,1.3649997711181676,1,0.06287996602716395,2.317075893895517,26.31999969482422,-1.323532876689344,26.21999931335449,-3.0465037880803774,26.2549991607666,0.06287996602716395
9792,2011-12-07,26.229999542236328,26.28000068664551,25.95000076293945,26.20000076293945,855000.0,-0.0034194587245982566,4.076880190146256,-0.46151588955077916,56.65797319848751,47.849852493600004,-0.6683665406553168,-0.5065687467920412,-1.0927960292407413,-1.6436120972687007,9.902927526184033,0.3699989318847692,-0.2912339793434491,0.488249588012696,-0.6443633538460034,1.6208625298713955,-0.07805688291665192,1.054556058942044,-1.3804068264818348,43.41076101902973,-1.1803426518942146,0.566306470929349,12,-0.6099996566772461,-0.682499885559082,-0.8199996948242188,-1.489999771118164,1.4500007629394531,2,0.05528024354726413,1.8571241730336525,26.31999969482422,2.317075893895517,26.31999969482422,-1.323532876689344,26.21999931335449,0.05528024354726413
9793,2011-12-08,25.934999465942386,26.190000534057614,25.85000038146973,26.1299991607666,789800.0,-0.011246667229975471,1.158714396434803,-6.500254323498603,56.584087776895295,50.708254387583295,-0.1930004165197694,-0.19892784659320029,-0.725590494232673,-1.3515255833657278,9.896234385673491,0.379999160766598,-0.2866594367437578,0.178749561309818,-0.9560712962234597,1.3135704188430957,-0.3886608674568208,0.7461599900764568,-1.0155904862838945,11.97171747563426,-35.50039645234352,0.5674104287666386,12,-0.18499946594238637,-0.38749980926514027,-0.6074995994567907,-1.1949996948242223,1.8350009918212855,3,0.074995170035703,4.076880190146256,26.229999542236328,1.8571241730336525,26.31999969482422,2.317075893895517,26.31999969482422,0.074995170035703
9794,2011-12-09,26.295000076293945,26.35000038146973,25.959999084472656,26.04999923706055,849600.0,0.013880879805851176,1.197181433783012,-1.2564165264681764,57.84811416281611,53.05767767962285,-0.33505644786758637,-0.5484563310262445,-1.022381938823223,-1.716287883564462,9.979582951737717,0.41500091552734375,-0.22612687443268698,0.5142501831054673,-0.6458775281870537,1.6743778943979883,-0.06581367254079495,1.0943140387517296,-1.3085674832876144,65.92595522953182,16.49852158481565,0.5800638556462612,12,-0.4825000762939453,-0.7475004196166992,-0.9675002098083496,-1.5550003051757812,1.4549999237060547,4,0.06293974831122195,1.158714396434803,25.934999465942386,4.076880190146256,26.229999542236328,1.8571241730336525,26.31999969482422,0.06293974831122195
9795,2011-12-12,26.274999618530273,26.28499984741211,25.92499923706055,26.084999084472656,1160800.0,-0.0007606182812565088,2.4285610484918054,0.7755097274447178,63.91606600758667,55.87137940865071,-0.1322170472702524,-0.5661459822172539,-0.9463221906093828,-1.7096763587365835,9.608922097464381,0.3700008392333949,-0.04255944685131041,0.4997497558593764,-0.6493063118503848,1.6488058235691376,-0.0747782779955024,1.0742777897142552,-1.2242243567100175,72.03375036368953,18.859320558430355,0.5745280338548804,12,-0.05249977111816406,-0.7274999618530273,-0.9474997520446777,-1.4724998474121094,1.4750003814697266,0,0.060513803070297856,1.197181433783012,26.295000076293945,1.158714396434803,25.934999465942386,4.076880190146256,26.229999542236328,0.060513803070297856
9796,2011-12-13,26.459999084472656,26.875,26.3700008392334,26.434999465942386,1303800.0,0.007040893192322484,-5.516249707739069,0.13157656979368706,67.02848497490436,56.8176871261271,-0.1722974742207768,-0.7547966470891225,-1.062930194970825,-1.9038516575670208,9.733077328378483,0.6000003814697266,0.16791630438306626,0.6624992370605476,-0.5227670840380547,1.84776555815915,0.06986607651124643,1.2551323976098487,-1.3474548605910321,59.512090734003706,2.2337071642756854,0.5926331605493009,12,-0.09749889373779297,-0.7724990844726562,-1.1324992179870605,-1.629999160766598,1.3300018310546875,1,0.04875287075441914,2.4285610484918054,26.274999618530273,1.197181433783012,26.295000076293945,1.158714396434803,25.934999465942386,0.04875287075441914
9797,2011-12-14,26.149999618530273,26.53499984741211,25.979999542236328,26.420000076293945,1213400.0,-0.011715777651870707,1.220001220703125,-10.800183108264296,71.698099627278,58.725570185807,0.09607172390829888,-0.462608546083743,-0.6854419196730177,-1.6037262628157052,9.671716964964222,0.5550003051757812,0.3345047226187603,0.34874982833862234,-0.8406804010944064,1.5381800577716511,-0.24596528637789206,0.9434649430551367,-0.9317080480815463,29.26822914243688,-32.47541157894183,0.5947151147165146,12,0.21250057220458984,-0.46249961853027344,-0.8224997520446777,-1.3199996948242152,1.5,2,0.05869980381660844,-5.516249707739069,26.459999084472656,2.4285610484918054,26.274999618530273,1.197181433783012,26.295000076293945,0.05869980381660844
9798,2011-12-15,26.559999465942386,26.67499923706055,26.375,26.38500022888184,1179200.0,0.015678770684248056,-2.0769200672952017,-0.6481442235691377,74.54307047279839,61.65973551012434,-0.2973874842261104,-0.8500326514195891,-1.0298567309062854,-2.0178035340734475,9.904788622459725,0.524999618530277,0.48568219371852095,0.7167496681213414,-0.5190202562510997,1.9525195924937826,0.09886470593512087,1.334634630307562,-1.2423053897205811,66.84207567550229,-0.8672998121564319,0.6178849621862199,12,-0.19749927520752308,-0.8724994659423864,-1.2324995994567907,-1.7299995422363281,0.6350002288818324,3,0.04216870714434928,1.220001220703125,26.149999618530273,-5.516249707739069,26.459999084472656,2.4285610484918054,26.274999618530273,0.04216870714434928
9799,2011-12-16,27.020000457763672,27.104999542236328,26.7549991607666,26.899999618530273,2851200.0,0.017319314799352226,1.4138039896608197,0.6857220708446866,75.3164508063496,64.06486543020108,-0.7062434008832916,-1.2488356808360166,-1.4341777231523025,-2.4754961715305264,10.951543644227039,0.5450000762939418,0.45650772924556904,1.0972506523132317,-0.22792394604720911,2.4224252506736725,0.4346633531330113,1.7598379514934521,-1.608868026115175,92.79668961950019,22.657242617639028,0.6625872991802206,12,-0.5425004959106445,-1.2175006866455078,-1.7187504768371582,-2.1900005340576136,0.01000022888183949,4,0.0277572164061346,-2.0769200672952017,26.559999465942386,1.220001220703125,26.149999618530273,-5.516249707739069,26.459999084472656,0.0277572164061346
9800,2011-12-19,26.55500030517578,27.274999618530273,26.51000022888184,27.13500022888184,882200.0,-0.017209479819023543,-1.2835800075724715,-4.833298895335005,64.13449392570226,65.3029823280909,-0.22842403722500038,-0.7531417155901217,-0.9098545946911543,-2.0104690102846092,11.888830864767092,0.764999389648434,0.4569151176972355,0.5882504463195808,-0.7605156102501844,1.937016502889346,-0.08613258196530182,1.2626334746044634,-1.0083585046802597,44.401600699901174,-21.49794951433646,0.6743830282848822,12,0.00749969482421875,-0.6675004959106445,-1.0912504196166992,-1.725000381469723,0.2849998474121094,0,0.04500092943291367,1.4138039896608197,27.020000457763672,-2.0769200672952017,26.559999465942386,1.220001220703125,26.149999618530273,0.04500092943291367
9801,2011-12-20,27.649999618530273,27.78000068664551,27.09499931335449,27.09499931335449,1268400.0,0.04123514595257105,-1.4684720599353847,-0.9568972037607661,64.4444413047768,66.16814545101194,-1.2459473738273736,-1.751271486307175,-1.9507654356360007,-3.095002063671224,12.496622555502272,1.2250003814697301,0.5282637884726675,1.5647498130798354,0.06233649206740566,3.067163134092265,0.8135431525736188,2.315956473586052,-1.9305220362312774,92.77772302984239,29.78188472871898,0.7512066605062152,12,-0.8349990844726527,-1.5099992752075195,-2.127499580383301,-2.819999694824215,-1.3599987030029297,1,0.0036166503742991463,-1.2835800075724715,26.55500030517578,1.4138039896608197,27.020000457763672,-2.0769200672952017,26.559999465942386,0.0036166503742991463
9802,2011-12-21,28.01000022888184,28.01499938964844,27.5049991607666,27.625,569600.0,0.013019913754729329,1.5822891164838702,0.6936937246546174,70.96774781623468,67.76632989982743,-1.4828381451356485,-1.9925108597491814,-2.239289927489704,-3.4434544680674826,13.23565624221216,0.5100002288818395,0.5783879706555695,1.7845004081726117,0.11380307556750324,3.45519774077772,0.9491517418700575,2.619849074475166,-2.0432598740612633,99.6951730105416,37.55632450152953,0.8353486663025542,12,-1.0400009155273438,-1.7525005340576207,-2.35000038146973,-3.1800003051757812,-1.5799999237060582,2,-0.00785431315804308,-1.4684720599353847,27.649999618530273,-1.2835800075724715,26.55500030517578,1.4138039896608197,27.020000457763672,-0.00785431315804308
9803,2011-12-22,27.895000457763672,28.11000061035156,27.84499931335449,28.11000061035156,599800.0,-0.004105668339109414,1.4651265946311207,-0.558441622781146,69.63658423255964,69.07615990757671,-1.185211757678161,-1.7100056505807117,-2.0544497580333356,-3.309634070165803,13.328770950169389,0.2650012969970703,0.6361938220232659,1.5075006484985352,-0.1502864251736149,3.165287722170685,0.6786071116624619,2.3363941853346084,-1.6415038380671945,86.56249366700817,25.3152150113294,0.8288935368360743,12,-0.8775005340576172,-1.5900001525878906,-2.2350006103515625,-3.0650005340576136,-1.0200004577636719,3,-0.008782965951348864,1.5822891164838702,28.01000022888184,-1.4684720599353847,27.649999618530273,-1.2835800075724715,26.55500030517578,-0.008782965951348864
9804,2011-12-23,28.05500030517578,28.11000061035156,27.96999931335449,28.03499984741211,412000.0,0.005735789381124734,1.1538484110450427,-0.09302531892620938,70.05780698605453,69.75857557185091,-1.194964161361618,-1.690887409111582,-2.1364742998246697,-3.4514481944169653,13.4269176926482,0.21500015258788707,0.695957551815372,1.4987504959106452,-0.11368130665606913,3.1111822984773596,0.6925345946272863,2.304966397194004,-1.5044630469744895,96.5624817460821,36.42492654914578,0.8062159012833577,12,-1.010000228881836,-1.75,-2.361250400543213,-3.225000381469723,-1.470001220703125,4,-0.030654093779956315,1.4651265946311207,27.895000457763672,1.5822891164838702,28.01000022888184,-1.4684720599353847,27.649999618530273,-0.030654093779956315
9805,2011-12-27,28.354999542236328,28.42499923706055,27.93000030517578,28.0,400000.0,0.01069325374433161,-1.0000000000000144,17.749570856379936,71.99999835040119,70.31096594690612,-1.306253714230099,-1.8216217993797343,-2.376938261166707,-3.7092979504981898,14.526976002679582,0.4949989318847692,0.7964496393139164,1.6319997787475593,-0.0011454010795333147,3.265144958574652,0.8154271888340112,2.4485723686611074,-1.5549481476909932,94.73686474889658,32.3992647019404,0.8165725899135465,12,-1.1525001525878906,-1.8924999237060547,-2.701249599456787,-3.52499961853027,-1.739999771118164,1,-0.04672893235696085,1.1538484110450427,28.05500030517578,1.4651265946311207,27.895000457763672,1.5822891164838702,28.01000022888184,-0.04672893235696085
9806,2011-12-28,28.15500068664551,28.4950008392334,28.104999542236328,28.420000076293945,385200.0,-0.007053389484027561,-1.1369835812004223,-0.7464781165042184,70.32736717740124,70.15866234136426,-0.9393125876337258,-1.482211480497572,-2.118822970717954,-3.454631955439446,15.83195065959751,0.3900012969970703,0.8700292499642224,1.2952508926391637,-0.33652773911757805,2.9270295243959055,0.4793615767607946,2.111140208517533,-1.0624586804474383,65.65660847015522,0.8866843010498542,0.8158893158783702,12,-0.7200002670288121,-1.6575002670288121,-2.4150009155273473,-3.325000762939453,-1.5200004577636719,2,-0.0467057539331317,-1.0000000000000144,28.354999542236328,1.1538484110450427,28.05500030517578,1.4651265946311207,27.895000457763672,-0.0467057539331317
9807,2011-12-29,28.40999984741211,28.45000076293945,28.18000030517578,28.26499938964844,536000.0,0.009056975831918557,1.3999796551549193,-0.5471727989865777,76.35784395971449,70.3603038399105,-0.9387354046306164,-1.6708727535928745,-2.3231500203807016,-3.6222692506959717,16.574652035878493,0.2950000762939382,0.9390601348897079,1.4537500381469712,-0.30667168495123676,3.2141717612451792,0.573539176597869,2.3339608996960735,-1.0369660746069727,86.92295503362801,14.835180775996392,0.8802108615491037,12,-0.9074993133544922,-1.9124994277954102,-2.6750001907348633,-3.579999923706051,-1.635000228881836,3,-0.07462157491274601,-1.1369835812004223,28.15500068664551,-1.0000000000000144,28.354999542236328,1.1538484110450427,28.05500030517578,-0.07462157491274601
9808,2011-12-30,28.354999542236328,28.584999084472656,28.29999923706055,28.43000030517578,664800.0,-0.00193594880222403,-2.0810565601996798,-0.5172450080240057,73.46242195181401,70.15430063385098,-0.6731237230109492,-1.5288647435073663,-2.218361509649718,-3.4998577728602704,17.29910065800294,0.2849998474121058,0.9877480468628086,1.2937497138977037,-0.5395619469958888,3.127061374791296,0.37709388345090744,2.2104055443445,-0.7575723561455376,64.88550062898942,-7.651986406489428,0.9166558304467961,12,-0.807499885559082,-1.8125,-2.619999885559082,-3.52499961853027,-1.7349987030029297,4,-0.06788923534254176,1.3999796551549193,28.40999984741211,-1.1369835812004223,28.15500068664551,-1.0000000000000144,28.354999542236328,-0.06788923534254176
9809,2012-01-03,27.834999084472656,28.770000457763672,27.790000915527344,28.770000457763672,607000.0,-0.018338933738619945,1.0962526264254095,12.466558160826,65.95092299729265,70.3561260862499,-0.028338087631908593,-0.929315414551283,-1.6613258658233008,-2.9136678526540223,17.644327052377147,0.9799995422363281,1.0435271768082153,0.6929992675781236,-1.126513367440925,2.512511902597172,-0.21675704993140243,1.6027555850876496,0.75,4.591652037166067,-65.20014976466467,0.9097563175095245,1,0.09750080108642578,-1.1274986267089844,-2.2812490463256836,-3.004999160766598,-1.2299995422363281,1,-0.034488921000474404,-2.0810565601996798,28.354999542236328,1.3999796551549193,28.40999984741211,-1.1369835812004223,28.15500068664551,-0.034488921000474404
9810,2012-01-04,27.96500015258789,28.024999618530273,27.815000534057614,27.85000038146973,630800.0,0.004670417545936001,-1.2702669264791817,-0.12299422696395042,65.56361275174245,70.4804784692461,0.07007166352708794,-0.9800036049108201,-1.7647515323892797,-2.995930653521569,18.008209910078822,0.2099990844726598,1.0584823517710724,0.7407503128051758,-1.0710135043971576,2.552514130007509,-0.1651315957959909,1.6466322214063425,0.8050003051757812,17.85707334732056,-51.03595806570331,0.9058819086011668,1,0.1724996566772461,-1.1274995803833008,-2.4487504959106445,-3.1350002288818324,-1.5450000762939453,2,-0.04934743645933892,1.0962526264254095,27.834999084472656,-2.0810565601996798,28.354999542236328,1.3999796551549193,28.40999984741211,-0.04934743645933892
9811,2012-01-05,27.97500038146973,28.084999084472656,27.75,27.88999938964844,869400.0,0.0003575980270793533,1.196726847480149,0.7391405304098548,70.1212880302619,70.38642738191578,0.1240680454787686,-0.9061150457056542,-1.7499300361671537,-2.957889313480166,18.339782536203142,0.33499908447265625,1.0387322693221108,0.6680005073547406,-1.1209024379595967,2.456903452669078,-0.2264509653024298,1.562451980011911,0.7950000762939418,22.058851028659184,-49.704727953208355,0.8944514726571694,1,0.2849998474121058,-1.0749998092651403,-2.477500438690189,-3.145000457763672,-1.5300006866455114,3,-0.04861485582864955,-1.2702669264791817,27.96500015258789,1.0962526264254095,27.834999084472656,-2.0810565601996798,28.354999542236328,-0.04861485582864955
9812,2012-01-06,27.68000030517578,27.93000030517578,27.65500068664551,27.809999465942386,883600.0,-0.010545132163406579,-2.05557851458613,-1.529384045775875,62.66969253281649,69.61232830416654,0.4105037395385196,-0.5237686179491554,-1.4220634931358056,-2.6282902108461315,19.065169509193986,0.31999969482421875,1.10861897916827,0.30050039291381836,-1.4208760329618038,2.0218768187894405,-0.5601878200239909,1.1611886058516276,1.049200134277342,2.2421187140872147,-67.24642116200309,0.8606882129378106,1,0.5325002670288086,-0.36999988555908203,-2.202500343322754,-2.850000381469723,-1.4950008392333949,4,-0.03775289251346359,1.196726847480149,27.97500038146973,-1.2702669264791817,27.96500015258789,1.0962526264254095,27.834999084472656,-0.03775289251346359
9813,2012-01-09,27.8799991607666,27.9950008392334,27.56999969482422,27.69499969482422,917800.0,0.0072253921020883904,1.0481843543324096,-1.423082001848634,60.33652799104278,68.53218619360969,0.2326151359708888,-0.6014166839696848,-1.587161402236049,-2.7901000844256814,19.94559454984598,0.4250011444091797,1.1061229748026271,0.40324926376342773,-1.1894754169483122,1.9959739444751676,-0.3931130765924422,1.1996116041192977,0.7847492935180647,25.833272404179635,-39.025381448939584,0.7963623403558706,1,0.29000091552734375,-0.5699987411499023,-2.302499294281006,-3.0499992370605433,-1.6399993896484375,0,-0.03963413111544534,-2.05557851458613,27.68000030517578,1.196726847480149,27.97500038146973,-1.2702669264791817,27.96500015258789,-0.03963413111544534
9814,2012-01-10,27.95000076293945,28.13500022888184,27.86000061035156,28.0,826000.0,0.002510817944046284,-1.3913057900585353,-0.27026692647924966,68.52590549681241,68.14617587654426,0.16332879427468683,-0.5703127391887293,-1.6471641367363148,-2.826706454741469,20.701071616745175,0.27499961853028054,1.0420613489761514,0.39050083160400106,-1.1131892922214064,1.8941909554294085,-0.36134423030870266,1.1423458935167048,0.6271677905883806,67.25676264165743,-0.1817398770671872,0.7518450619127035,1,0.21999931335449574,-0.6400003433227504,-2.348751068115231,-3.1200008392333913,-1.2700004577636683,1,-0.0475849691378033,1.0481843543324096,27.8799991607666,-2.05557851458613,27.68000030517578,1.196726847480149,27.97500038146973,-0.0475849691378033
9815,2012-01-11,27.864999771118164,28.06999969482422,27.82999992370605,27.834999084472656,482600.0,-0.0030411803041520136,-11.000286109387202,-0.6000228885328024,53.901997626719215,66.32113481535738,0.1916699277754077,-0.3795447889169239,-1.5381164270118504,-2.696889283779555,21.540714370575913,0.23999977111816762,0.9876013977811198,0.2259998321533203,-1.154856730356613,1.6068563946632537,-0.4644284491016464,0.916428113408287,0.6315952737133763,52.21235353095439,-11.52433669945956,0.6904282812549658,1,0.30500030517578125,-0.5549993515014648,-2.2637500762939453,-3.034999847412106,-1.389999389648434,2,-0.04521802401691799,-1.3913057900585353,27.95000076293945,1.0481843543324096,27.8799991607666,-2.05557851458613,27.68000030517578,-0.04521802401691799
9816,2012-01-12,27.75,28.0049991607666,27.68000030517578,27.96999931335449,914600.0,-0.004127032910919315,1.2413790835487328,-7.333142602835409,44.82071304436363,62.81700915809617,0.2717569316033206,-0.17175197737035575,-1.3918509738720957,-2.5296228143450286,21.392130281492967,0.3249988555908203,0.9121586091028888,0.04650001525878977,-1.2180952726229641,1.3110953031405437,-0.5857976286820872,0.6787976591996667,0.6724674168309548,31.858430979363323,-26.200789108740448,0.6322976439408764,1,0.4200000762939453,-0.4399995803833008,-2.202500343322754,-2.9200000762939418,-1.6900005340576136,3,-0.047927925178596564,-11.000286109387202,27.864999771118164,-1.3913057900585353,27.95000076293945,1.0481843543324096,27.8799991607666,-0.047927925178596564
9817,2012-01-13,27.684999465942386,27.79999923706055,27.479999542236328,27.71999931335449,1416200.0,-0.0023423615876617676,2.282053288469732,0.15909071205011635,45.73168887899899,59.73581659445006,0.24931965294350533,0.014907535910506198,-1.270066289311007,-2.4127618132850976,21.829315747205847,0.3199996948242223,0.7883242134291564,-0.09525051116942862,-1.1279142670053055,0.9374132446664483,-0.6115823890873671,0.4210813667485098,0.669270533128028,31.29766546596079,-22.199528340214705,0.5163318779179389,1,0.44000053405761363,-0.37499904632568715,-2.1374998092651403,-2.854999542236328,-1.659999847412113,4,-0.044789589851485956,1.2413790835487328,27.75,-11.000286109387202,27.864999771118164,-1.3913057900585353,27.95000076293945,-0.044789589851485956
9818,2012-01-17,27.68000030517578,28.03499984741211,27.545000076293945,27.915000915527344,1041600.0,-0.0001805729045707416,1.063163558682279,6.714332425069483,41.865510838372685,57.059659687903384,0.16595261681774787,0.11395931069002785,-1.223933974792132,-2.370972703328764,22.24696716004794,0.48999977111816406,0.6790778244109923,-0.15624971389770437,-1.0175452066417705,0.7050457788463618,-0.5868974602697357,0.2743980324743269,0.5868426482112241,30.534435614675047,-16.791750381394245,0.4306477463720328,1,0.12749958038330078,-0.36999988555908203,-2.096250534057617,-2.850000381469723,-1.4150009155273402,1,-0.054010145330592674,2.282053288469732,27.684999465942386,1.2413790835487328,27.75,-11.000286109387202,27.864999771118164,-0.054010145330592674
9819,2012-01-18,27.770000457763672,27.815000534057614,27.565000534057614,27.71999931335449,1033600.0,0.003251450563425795,2.5713954850753167,-0.2127702746575049,36.03821614298819,53.77906006470847,0.07349118005921085,0.08751516514326596,-1.2900886898734498,-2.43318570700783,22.085382174251112,0.25,0.5105630858575125,-0.10374956130981516,-0.8761269991342573,0.668627876514627,-0.489938280222038,0.2824391576024077,0.41815815450826577,49.152684834965896,7.500444725370336,0.38618871891222123,1,0.037499427795410156,-0.4225006103515625,-2.121250629425049,-2.9400005340576136,-1.0450000762939418,2,-0.05509545053744369,1.063163558682279,27.68000030517578,2.282053288469732,27.684999465942386,1.2413790835487328,27.75,-0.05509545053744369
9820,2012-01-19,27.75,27.834999084472656,27.684999465942386,27.815000534057614,1012600.0,-0.0007202181286993792,1.8571999491361564,-1.299980926950056,39.42558512688569,50.36842640877778,0.06681268685689545,0.2125287595889418,-1.2504968496815252,-2.3813203365605027,22.405391588797375,0.14999961853026988,0.36135160369962094,-0.18350000381469656,-0.6510816547693672,0.2840816471399741,-0.4172908292920319,0.05029082166263876,0.36734270526837776,48.64870437830779,9.618408518745035,0.23379082547733498,1,0.05749988555908203,-0.4025001525878906,-2.070000171661377,-2.9200000762939418,-1.3150005340576136,3,-0.038558547561233114,2.5713954850753167,27.770000457763672,1.063163558682279,27.68000030517578,2.282053288469732,27.684999465942386,-0.038558547561233114
9821,2012-01-20,27.75,27.895000457763672,27.63999938964844,27.7450008392334,729800.0,0.0,-1.3720802320733578,-0.07690953373045405,30.12053037963048,46.75185283620156,0.0352465045322532,0.2323156060934295,-1.227277730980127,-2.3525648644014687,22.12358747271214,0.2550010681152308,0.2754040751292486,-0.18850002288818501,-0.6453322806207673,0.2683322348443973,-0.4169161517544744,0.039916105978104355,0.3036083889651735,48.64870437830779,15.028927440120349,0.22841612886629042,1,0.05749988555908203,-0.375,-1.8650002479553223,-2.9200000762939418,-1.610000610351559,4,-0.045945932199289,1.8571999491361564,27.75,2.5713954850753167,27.770000457763672,1.063163558682279,27.68000030517578,-0.045945932199289
9822,2012-01-23,27.790000915527344,28.17499923706055,27.709999084472656,27.84000015258789,664600.0,0.0014414744334176888,-3.4285117436559167,-10.001526135062953,32.826834064578364,43.695220177705515,0.01395792565030618,0.18444437993414198,-1.251497852608484,-2.370391149473324,21.744750903070642,0.4650001525878942,0.17980401730386575,-0.13749914169311594,-0.597664867248362,0.3226665838621301,-0.3675820044707372,0.0925837210845053,-0.3100013732910156,38.889073905316444,8.843158521927602,0.23008286277762272,1,0.03749847412109375,-0.41500091552734375,-1.765000820159912,-2.9275007247924805,-1.5500011444091797,0,-0.06225265896333021,-1.3720802320733578,27.75,1.8571999491361564,27.75,2.5713954850753167,27.770000457763672,-0.06225265896333021
9823,2012-01-24,27.649999618530273,27.75,27.51000022888184,27.67499923706055,450400.0,-0.005037829880705225,1.7428365903368495,0.500000000000071,42.68779769219287,40.824319310525574,0.13175861418459078,0.32164038817100504,-1.0697762020379287,-2.2109597702370536,21.03642352382458,0.28000068664550426,0.054531010799870216,-0.2652503967285149,-0.7418111787539097,0.21131038529687984,-0.5035307877412123,-0.026970005715817535,-0.15610008239746165,21.052571195837135,-11.708625206551243,0.23828039101269774,1,0.17749977111816406,-0.0774993896484375,-1.6249995231628418,-2.78749942779541,-1.4699993133544922,1,-0.05877034439128781,-3.4285117436559167,27.790000915527344,-1.3720802320733578,27.75,1.8571999491361564,27.75,-0.05877034439128781
9824,2012-01-25,27.19499969482422,27.51000022888184,26.665000915527344,27.5,3199600.0,-0.016455693670285876,4.1999835674964165,12.200198367282923,25.786209543916897,37.70034285688086,0.5234447807077345,0.7472179981033094,-0.5826409427683998,-1.7391379837607275,20.176873398720275,0.9849987030029297,-0.02115960285697227,-0.6772502899169908,-1.2468343816053356,-0.10766619822864598,-0.9620423357611614,-0.39245824407282015,0.9799995422363317,35.09929592231138,0.43412232423425934,0.2847920458441723,1,0.22500038146972656,0.44500064849853516,-1.169999599456787,-2.3324995040893555,-1.029998779296875,2,-0.03419747437440779,1.7428365903368495,27.649999618530273,-3.4285117436559167,27.790000915527344,-1.3720802320733578,27.75,-0.03419747437440779
9825,2012-01-26,27.03000068664551,27.32500076293945,26.75,27.149999618530273,1551800.0,-0.006067255378940484,1.4468054022466292,0.39343872726816753,22.92268746638908,35.267228903772576,0.6230650889152862,0.8515196121049762,-0.405459332689464,-1.5544333582247312,18.89036835827587,0.5750007629394496,-0.10459059244570668,-0.7759993553161593,-1.4133589290611965,-0.138639781571122,-1.094679142188678,-0.45731956844364063,1.1147985839843741,24.17219714175297,-11.5882655434139,0.3186797868725188,1,0.38999938964843395,0.6099996566772425,-0.8900008201599157,-1.9625005722045934,-0.9450016021728551,3,-0.011283769790152887,4.1999835674964165,27.19499969482422,1.7428365903368495,27.649999618530273,-3.4285117436559167,27.790000915527344,-0.011283769790152887
9826,2012-01-27,26.84000015258789,27.165000915527344,26.76000022888184,27.01000022888184,870400.0,-0.007029246364447683,-1.4545501835101315,1.4166799122612534,24.390289288397426,32.895962282594624,0.7491929378172628,0.988640464656072,-0.19330478281538532,-1.336211375144341,17.452157105869333,0.40500068664550426,-0.23854366387131876,-0.900249862670897,-1.6478033940352823,-0.15269633130651172,-1.2740266283530879,-0.5264730969887061,1.2752031509399444,11.589366330080283,-27.237314758634447,0.37377676568219215,1,0.5799999237060547,0.8775005340576172,-0.6150002479553223,-1.3625001907348633,-1.0100002288818395,4,-0.01508944427507597,1.4468054022466292,27.03000068664551,4.1999835674964165,27.19499969482422,1.7428365903368495,27.649999618530273,-0.01508944427507597
9827,2012-01-30,26.290000915527344,26.774999618530273,26.20000076293945,26.7450008392334,2286200.0,-0.02049177473672692,1.2330161810619862,2.676468938280414,10.050367331681429,29.360946337406713,1.2074814258871065,1.4457980642272474,0.37097987915058184,-0.7560324128357792,16.28862757712527,0.639999389648441,-0.3150079949844269,-1.3442491531372056,-2.271544050959644,-0.41695425531476715,-1.8078966020484266,-0.8806017042259846,1.7961983402404798,5.806464315335553,-33.231869946887485,0.4636474489112196,1,0.8974990844726562,1.1949996948242188,0.1874995231628418,-0.44250011444091797,-0.2550010681152344,0,-0.005705649321233297,-1.4545501835101315,26.84000015258789,1.4468054022466292,27.03000068664551,4.1999835674964165,27.19499969482422,-0.005705649321233297
9828,2012-01-31,26.43000030517578,26.5,26.364999771118164,26.43000030517578,1085400.0,0.005325195312783304,-1.0769095337304497,-0.0,13.106809600438524,26.813012277123416,0.9739433075121937,1.216561911657518,0.2586317627841268,-0.8763077859984634,14.894378244095522,0.20999908447265625,-0.35708180186602334,-1.1079998016357422,-2.1163717846731522,-0.09962781859833214,-1.6121857931544454,-0.6038138101170389,1.580751010878906,17.55722412229185,-17.17175617117922,0.5041859915187049,1,0.7574996948242188,1.0550003051757812,0.18374919891357422,-0.44500064849853516,-0.3000011444091797,1,-0.007188820728859735,1.2330161810619862,26.290000915527344,-1.4545501835101315,26.84000015258789,1.4468054022466292,27.03000068664551,-0.007188820728859735
9829,2012-02-01,26.875,26.875,26.5,26.540000915527344,1079400.0,0.016836915992659796,1.2388120886378646,100.0,29.545459919276595,25.715220587389073,0.4343089252290149,0.7335641065820511,-0.14362664892558996,-1.2972787025446024,14.30431625786337,0.44499969482421875,-0.39187493420312336,-0.6150001525878892,-1.6547519047025538,0.42475159952677544,-1.1348760286452233,-0.09512427653055511,1.063321293930077,59.99993218316004,26.347208079319245,0.5198758760573324,2,0.3125,0.6100006103515625,-0.21374988555908203,-0.842499732971195,-0.5550003051757812,2,-0.02586045376090118,-1.0769095337304497,26.43000030517578,1.2330161810619862,26.290000915527344,-1.4545501835101315,26.84000015258789,-0.02586045376090118
9830,2012-02-02,26.584999084472656,26.895000457763672,26.53000068664551,26.84499931335449,888800.0,-0.01079073174055234,1.0277623248297771,-0.776122207292344,27.552979431514814,25.429937148709556,0.6053328740065638,0.964319006274998,0.17872869017389803,-0.9745522619192926,13.666153453275708,0.3649997711181605,-0.42807683992030476,-0.8360010147094741,-1.9250207950634852,0.25301876564453707,-1.3805109048864814,-0.2914911245324667,1.2837893882177944,39.8961928141395,5.767967177113512,0.5445098901770058,2,0.6025009155273438,0.9000015258789062,0.09000110626220703,-0.5524988174438512,-0.12999916076660512,3,-0.01579831421512512,1.2388120886378646,26.875,-1.0769095337304497,26.43000030517578,1.2330161810619862,26.290000915527344,-0.01579831421512512
9831,2012-02-03,26.614999771118164,26.84499931335449,26.565000534057614,26.80500030517578,665600.0,0.0011284817633501198,1.0740761671977206,0.7307706415288219,29.101579671250718,25.01601999389537,0.4441033431793002,0.8719096384135199,0.19483204792864584,-0.9728376031081076,13.142421080121125,0.279998779296875,-0.46329250979876235,-0.7380002975463853,-1.8509451368252137,0.37494454173244307,-1.2944727171858013,-0.18152787790696934,1.1870371931822454,59.71211372742762,24.183787783732804,0.5564724196394143,2,0.3600006103515625,0.8700008392333984,0.2174997329711914,-0.4250001907348633,-0.04999923706055043,4,-0.01991360853666624,1.0277623248297771,26.584999084472656,1.2388120886378646,26.875,-1.0769095337304497,26.43000030517578,-0.01991360853666624
9832,2012-02-06,26.63500022888184,26.71999931335449,26.459999084472656,26.5049991607666,800800.0,0.0007514731518194484,-1.3636253294492673,-0.6842142247653653,29.708757424763604,23.573904408625452,0.27159782273048805,0.8111967657309158,0.22453647583159508,-0.9651552458838744,12.88558993394161,0.2600002288818324,-0.5145730787882954,-0.6657498359680147,-1.8116866285525006,0.48018695661647115,-1.2387182322602577,-0.09278143967577179,1.1029552873641322,50.943416596791295,14.172710227063789,0.5729683962922436,2,0.22000026702880504,0.850000381469723,0.33125019073485973,-0.23750019073486683,-0.24500083923339844,0,-0.030223401473932765,1.0740761671977206,26.614999771118164,1.0277623248297771,26.584999084472656,1.2388120886378646,26.875,-0.030223401473932765
9833,2012-02-07,26.774999618530273,26.90500068664551,26.415000915527344,26.5049991607666,1153400.0,0.0052562188265583565,-1.1777915296192216,2.076909533730393,31.047616833193217,24.158505218545045,-0.006227998080994723,0.6157382170792403,0.15462441606625532,-1.0787717557354313,12.649540477537446,0.4899997711181676,-0.553925442804168,-0.47050046920776367,-1.6053452948731035,0.6643443564575762,-1.0379228820404336,0.09692194362490625,0.9014377075834368,73.46915737969047,36.684013221124495,0.5674224128326696,2,-0.012498855590823865,0.7100009918212891,0.22500085830688477,-0.2774991989135742,-0.3050003051757848,1,-0.027637713600788594,-1.3636253294492673,26.63500022888184,1.0740761671977206,26.614999771118164,1.0277623248297771,26.584999084472656,-0.027637713600788594
9834,2012-02-08,26.6200008392334,26.88999938964844,26.440000534057614,26.739999771118164,739800.0,-0.005788936750893758,1.142861035422341,-0.44443973494963196,29.52900240837299,24.892540212098808,0.06551980254907619,0.7019786831632047,0.37854853907310826,-0.9022548474411778,12.152911011350808,0.4499988555908274,-0.6139573787434038,-0.5589992523193352,-1.6757500670803687,0.5577515624416982,-1.117374659699852,-0.0006238449388185074,0.9973790243533429,41.83673866586709,6.281588189020084,0.5583754073805167,2,0.0625,0.8649997711181641,0.42499876022338867,-0.07750129699707031,-0.1400012969970703,2,-0.01840727509462048,-1.1777915296192216,26.774999618530273,-1.3636253294492673,26.63500022888184,1.0740761671977206,26.614999771118164,-0.01840727509462048
9835,2012-02-09,26.604999542236328,26.78000068664551,26.415000915527344,26.649999618530273,1079200.0,-0.0005635348055647027,1.393423759763333,0.3750039736783546,29.369372465461538,25.445771676217046,0.015527667691038971,0.6511275932663558,0.4527610565819913,-0.8655243746179409,11.724545757778905,0.3649997711181676,-0.696728018512978,-0.511000537872313,-1.6067703808971139,0.5847693051524878,-1.0588854593847117,0.036884383640085616,0.9556851573245204,38.77524805275156,4.674907340951428,0.5478849215124,2,-0.052498817443847656,0.5825004577636719,0.7150006294250488,0.030000686645507812,-0.21999931335448863,3,-0.010712266578304708,1.142861035422341,26.6200008392334,-1.1777915296192216,26.774999618530273,-1.3636253294492673,26.63500022888184,-0.010712266578304708
9836,2012-02-10,26.420000076293945,26.5049991607666,26.170000076293945,26.40999984741211,761400.0,-0.006953560200168019,2.7222451812527155,-0.22222693171703473,26.541082132912152,27.278073320798235,0.1505128391654864,0.7709025062444574,0.683147684036328,-0.6594113993489046,11.840836195027963,0.4349994659423828,-0.7210135661192751,-0.629500007629396,-1.7246947727381041,0.4656947574793122,-1.17709739018375,-0.08190262507504187,1.0862572658020468,34.013577196952234,0.49754053967745193,0.5475973825543534,2,0.11750030517578125,0.7524995803833008,1.067500114440918,0.21500015258789062,-0.10000038146972656,4,0.0013247481949671958,1.393423759763333,26.604999542236328,1.142861035422341,26.6200008392334,-1.1777915296192216,26.774999618530273,0.0013247481949671958
9837,2012-02-13,26.44499969482422,26.690000534057614,26.26499938964844,26.53499984741211,1787800.0,0.0009462383973535271,1.1249976158233062,-8.999809269502194,28.520488199931037,28.990704276297407,0.16741774330033365,0.6832738680014998,0.6705893305709623,-0.6615805649956599,12.26557007790065,0.4250011444091726,-0.7257213239867575,-0.5425004005432115,-1.6265548037694977,0.5415540026830747,-1.0845276021563528,-0.00047319893007014,0.981082211323649,37.41488301604748,2.226369907850625,0.5420272016131429,2,0.09250068664550781,0.7274999618530273,1.1350007057189941,0.1900005340576172,-0.3050003051757777,0,0.004537751583218341,2.7222451812527155,26.420000076293945,1.393423759763333,26.604999542236328,1.142861035422341,26.6200008392334,0.004537751583218341
9838,2012-02-14,26.184999465942386,26.415000915527344,26.05500030517578,26.309999465942386,1106400.0,-0.00983173499271095,1.149238775208144,1.3888865341414827,30.65132699645062,29.113578395983403,0.4347258954000779,0.8701423576120639,0.9475196556216758,-0.37013034700246905,12.3994023348551,0.3899993896484375,-0.7321460324273943,-0.7277505874633761,-1.816910147825638,0.36140897289888585,-1.272330367644507,-0.1831708072822451,1.1657175304142449,15.568778838686455,-18.820082471847783,0.5445797801811308,2,0.29500102996825817,0.9300003051757777,1.5762510299682582,0.4500007629394496,-0.279998779296875,1,0.007828906927139334,1.1249976158233062,26.44499969482422,2.7222451812527155,26.420000076293945,1.393423759763333,26.604999542236328,0.007828906927139334
9839,2012-02-15,26.239999771118164,26.399999618530273,26.04999923706055,26.315000534057614,1391000.0,0.0021004508801809596,1.85715842740363,0.6000061035155966,34.19998168945304,29.852134202420984,0.31310453031682783,0.7321803871306116,0.9115659391934443,-0.38010817053663715,12.54425708188338,0.350000381469723,-0.6489115452187342,-0.5962502479553216,-1.646106898235164,0.453606402324521,-1.1211785730952428,-0.07132192281540028,1.0070598899439993,26.0274187353515,-9.254994109943038,0.5249283251399219,2,0.23750019073486683,0.8724994659423864,1.5000004768371582,0.3950004577636719,-0.004999160766605115,2,0.008765226533632875,1.149238775208144,26.184999465942386,1.1249976158233062,26.44499969482422,2.7222451812527155,26.420000076293945,0.008765226533632875
9840,2012-02-16,26.68000030517578,26.82999992370605,26.149999618530273,26.32500076293945,1397400.0,0.01676831318199623,1.0763406793085892,-4.733279080413272,47.09091186523437,31.85094889064139,-0.12516538508396735,0.21914362729890868,0.4928937335238146,-0.7771002245612237,12.257712157108214,0.6800003051757777,-0.565354615646882,-0.10274972915649272,-1.0616608618869634,0.856161403573978,-0.5822052955217281,0.3767058372087426,0.44735331348622154,80.76929660467817,40.7346599075579,0.47945556636523445,2,-0.20250034332275035,0.4324989318847692,1.059999942779541,-0.04500007629394531,-0.20000076293945312,3,-0.00749628038424921,1.85715842740363,26.239999771118164,1.149238775208144,26.184999465942386,1.1249976158233062,26.44499969482422,-0.00749628038424921
9841,2012-02-17,26.47500038146973,27.23500061035156,26.364999771118164,26.545000076293945,1935400.0,-0.007683655223432728,-4.999986845913001,-0.19718249320337075,53.84614164498274,34.532880470665745,0.06469004514755383,0.3412207457843408,0.7172796125221588,-0.5339987171164076,12.133132772975342,0.8700008392333949,-0.5514388667476879,-0.2439996719360309,-1.0956891772128508,0.607689833340789,-0.669844424574439,0.18184508070237726,-0.4250011444091797,35.86503391374631,-8.148141703328918,0.42584475263840943,2,0.16749954223632457,0.6374988555908203,1.2649998664855922,0.15999984741210582,0.14999961853026988,4,-0.0033994391422514925,1.0763406793085892,26.68000030517578,1.85715842740363,26.239999771118164,1.149238775208144,26.184999465942386,-0.0033994391422514925
9842,2012-02-21,26.059999465942386,26.5049991607666,26.0049991607666,26.48500061035156,1512000.0,-0.01567519960520225,1.1505457498779703,6.071471389645983,43.09700496693106,35.87170137441439,0.4353290791764941,0.6534728083560246,1.1501452506660392,-0.08491850671549983,11.137320080648463,0.5,-0.515863848688241,-0.572500514984128,-1.3099391819042268,0.16493815193597072,-0.9412198484441774,-0.20378118152407865,1.1750011444091726,4.471564256639185,-41.116447659967896,0.3687193334600495,2,0.5600004196166957,1.0299997329711879,1.680000782012936,0.5750007629394496,0.36000061035155895,1,0.009976985196090471,-4.999986845913001,26.47500038146973,1.0763406793085892,26.68000030517578,1.85715842740363,26.239999771118164,0.009976985196090471
9843,2012-02-22,26.024999618530273,26.20000076293945,25.78499984741211,26.07500076293945,1182400.0,-0.0013430486619101512,1.7666622162035424,0.11764943475313848,31.277544144151662,36.06598378950092,0.39420860992931495,0.5907792541170096,1.2124816404741665,-0.0050787385838901855,10.777530946967047,0.4150009155273402,-0.4896975576521534,-0.5262503623962402,-1.139240431563671,0.08673970677119058,-0.8327453969799556,-0.21975532781252483,1.2100009918212855,16.55169964404951,-26.089147879797064,0.30649503458371524,2,0.4850006103515625,0.9549999237060547,1.6925005912780762,0.6100006103515625,0.6049995422363281,2,0.0044188193200311865,1.1505457498779703,26.059999465942386,-4.999986845913001,26.47500038146973,1.0763406793085892,26.68000030517578,0.0044188193200311865
9844,2012-02-23,26.26499938964844,26.34000015258789,25.95499992370605,26.09499931335449,965400.0,0.009221893357773014,1.4062393829758288,-3.399923707801261,42.79280362911547,37.557476141018014,0.11013840850557699,0.29253209858800844,0.9915651790747333,-0.20565282974086685,10.613458285776614,0.3850002288818395,-0.4614739352791162,-0.23975057601928285,-0.7844137934003079,0.30491264136174223,-0.5120821847097936,0.032581032671227916,0.9120011901855385,33.10339928809927,-9.476304786462642,0.27233160869051215,2,0.24500083923339488,0.7150001525878871,1.2937507629394496,0.3700008392333949,0.48500061035155895,3,-0.013706404392486382,1.7666622162035424,26.024999618530273,1.1505457498779703,26.059999465942386,-4.999986845913001,26.47500038146973,-0.013706404392486382
9845,2012-02-24,26.72500038146973,26.98500061035156,26.22500038146973,26.25,1493000.0,0.017513839806239773,-1.8952410708771388,2.794118637031622,52.07548201911097,40.39463168392899,-0.36995509181051034,-0.2018387102286745,0.5570309783731595,-0.6272246409634441,10.801860648031957,0.7600002288818288,-0.43634786279528726,0.235500431060796,-0.26230449019222135,0.7333053523138133,-0.013402029565710905,0.4844028916873029,0.3963201690673763,64.82758892843935,23.406460183682846,0.2489024606265079,2,-0.21500015258789418,0.254999160766598,0.8524994850158656,-0.09000015258789418,0.029998779296871447,4,-0.018334883596780815,1.4062393829758288,26.26499938964844,1.7666622162035424,26.024999618530273,1.1505457498779703,26.059999465942386,-0.018334883596780815
9846,2012-02-27,26.434999465942386,26.70499992370605,26.334999084472656,26.520000457763672,1018600.0,-0.010851296964935586,-1.5964811307495919,-0.17894931275271467,46.57533172820038,42.40072540929226,-0.08672256486753938,0.05930548226323751,0.8636899209231821,-0.29561993277624055,11.000444508050808,0.39000129699707387,-0.3985380076242713,-0.03425045013427308,-0.5041921926565394,0.4356912923879932,-0.2692213213954062,0.20072042112686006,0.6328682564697203,54.16660043932614,13.37371790373357,0.2349708712611324,2,0.07500076293944957,0.5450000762939418,1.1425004005432093,0.20000076293944957,0.3199996948242152,0,0.0017022915529814053,-1.8952410708771388,26.72500038146973,1.4062393829758288,26.26499938964844,1.7666622162035424,26.024999618530273,0.0017022915529814053
9847,2012-02-28,26.13999938964844,26.46999931335449,26.01499938964844,26.40500068664551,906600.0,-0.011159450813456928,1.3038055366430044,3.1176259396388604,39.67480199257287,43.40333374219473,0.17932091060534816,0.3610002996548438,1.1822572883345899,0.04032956515768049,9.953091375059866,0.4549999237060476,-0.3661790634740001,-0.3217504501342745,-0.8082341986701316,0.16473329840158257,-0.5649923244022048,-0.07850857586634419,0.8765536177636655,29.58327637782048,-6.78396344123664,0.24324187426792884,2,0.3700008392333949,0.8400001525878871,1.4512505531311,0.4950008392333949,0.3400001525878871,1,0.018553964103902088,-1.5964811307495919,26.434999465942386,-1.8952410708771388,26.72500038146973,1.4062393829758288,26.26499938964844,0.018553964103902088
9848,2012-02-29,26.239999771118164,26.290000915527344,25.93000030517578,26.15500068664551,1026600.0,0.0038255693880897557,2.8918696001814546,-0.3207496923065716,43.70860048807844,44.45984694204199,0.09827773915072768,0.2593317902394112,1.094254574910181,-0.02171595789658909,8.786573855492733,0.3600006103515625,-0.30320440674050175,-0.21225004196167063,-0.7086636276801634,0.2841635437568222,-0.46045683482091704,0.03595675089757577,0.7272911098939439,29.38382713460283,-6.031660099378211,0.2482067928592466,2,0.2700004577636719,0.5275001525878906,1.3612499237060547,0.3950004577636719,-0.1100006103515625,2,0.006859767787570803,1.3038055366430044,26.13999938964844,-1.5964811307495919,26.434999465942386,-1.8952410708771388,26.72500038146973,0.006859767787570803
9849,2012-03-01,26.18000030517578,26.34000015258789,26.024999618530273,26.26499938964844,919400.0,-0.00228656503299296,1.6808486461918057,-1.0000000000000835,43.06690214469202,44.01273475087062,0.16636645367142577,0.2788929381527403,1.1509724001066175,0.0680517258663258,8.506794470708583,0.3150005340576172,-0.25247208307732194,-0.2374995231628425,-0.7058171107779252,0.23081806445224018,-0.47165831697038385,-0.003340729355301164,0.739998934492327,23.69667560980909,-10.827288237037536,0.23415879380754084,3,0.3299999237060547,0.4674997329711914,1.5199995040893555,0.4549999237060547,-0.21500015258789062,3,0.01718864974580825,2.8918696001814546,26.239999771118164,1.3038055366430044,26.13999938964844,-1.5964811307495919,26.434999465942386,0.01718864974580825
9850,2012-03-02,26.165000915527344,26.209999084472656,26.0,26.10000038146973,832600.0,-0.0005729331349729749,1.709720290907301,-0.764720402118228,45.59587301482722,43.0960382364089,0.11245674716440135,0.2749085007438268,1.177438832697824,0.11694629028010439,8.2385271741467,0.20999908447265625,-0.19279170243208554,-0.23149900436401438,-0.7058198486301102,0.2428218399020814,-0.46865942649706227,0.0056614177690335055,0.7095983484505233,30.322674325598246,-4.089632136725182,0.2371604221330485,3,0.2199993133544922,0.3899993896484375,1.3649992942810059,0.4699993133544922,-0.7000007629394531,4,0.022358076208798927,1.6808486461918057,26.18000030517578,2.8918696001814546,26.239999771118164,1.3038055366430044,26.13999938964844,0.022358076208798927
9851,2012-03-05,26.084999084472656,26.145000457763672,25.899999618530273,26.059999465942386,909800.0,-0.0030575894613178445,2.379266800836589,0.38460635582026625,43.89830420805713,43.1850714854229,0.14675157814164308,0.33009213825052797,1.2329140025460674,0.22122172688312958,7.875077988466275,0.2650012969970703,-0.15044910931791478,-0.2850008010864258,-0.767080025802457,0.19707842362960548,-0.5260404134444414,-0.04396118872841015,0.7460162028425792,32.456064033408936,-1.5113157149273846,0.24103961235801646,3,0.3000011444091797,0.4250011444091797,1.4450011253356934,0.5500011444091797,-0.5,0,0.02568526355413092,1.709720290907301,26.165000915527344,1.6808486461918057,26.18000030517578,2.8918696001814546,26.239999771118164,0.02568526355413092
9852,2012-03-06,25.82999992370605,25.96999931335449,25.6200008392334,25.96999931335449,1175800.0,-0.009775701350068111,3.9999999999999494,-5.600061036088382,43.972850268453215,44.59566105478974,0.40867035867858803,0.5498832870255121,1.4483120316842282,0.5052457967267507,7.448536770726416,0.4649982452392578,-0.18800525958858216,-0.49974994659424254,-1.021462773845279,0.02196288065679397,-0.7606063602197608,-0.2388935329687243,0.9591747460130584,29.166567325496807,-6.833656758433683,0.26085641362551765,3,0.47250080108642933,0.5975008010864293,1.7387504577636754,0.8050003051757848,-0.0049991607666015625,1,0.03581104296526205,2.379266800836589,26.084999084472656,1.709720290907301,26.165000915527344,1.6808486461918057,26.18000030517578,0.03581104296526205
9853,2012-03-07,26.03499984741211,26.10000038146973,25.65500068664551,25.82999992370605,1084400.0,0.007936505006254979,1.656706730358581,-1.4642915531335403,46.688211364828284,45.02848413653562,0.2293575407068822,0.30209023311546446,1.2089839573741514,0.3298793152103592,7.362623939500301,0.44499969482421875,-0.23122369377133367,-0.2577500343322754,-0.7506737621127471,0.23517369344819627,-0.5042118982225112,-0.011288170442039558,0.6840243924778591,57.638806104581086,19.535332679086466,0.24646186389023608,3,0.2675008773803711,0.3925008773803711,1.3012504577636719,0.6000003814697266,-0.38500022888183594,2,0.017092364026591422,3.9999999999999494,25.82999992370605,2.379266800836589,26.084999084472656,1.709720290907301,26.165000915527344,0.017092364026591422
9854,2012-03-08,26.1299991607666,26.17499923706055,25.90999984741211,26.145000457763672,615000.0,0.0036489077745831544,6.066758220797472,-0.07317708575628601,39.99998612838323,43.686762370899196,0.12649711287012266,0.17760489780412314,1.0748945591786878,0.267761801648426,7.210601714694047,0.26499938964844105,-0.20778360275491536,-0.13825063705444407,-0.6109840285796793,0.3344827544707911,-0.37461733281706344,0.0981160587081753,0.5230836750839742,86.44065056945841,51.51441589298926,0.23636669576261807,3,0.032501220703125,0.2975015640258789,1.2062511444091797,0.5050010681152344,-0.2649993896484375,3,0.0,1.656706730358581,26.03499984741211,3.9999999999999494,25.82999992370605,2.379266800836589,26.084999084472656,0.0
9855,2012-03-09,26.31999969482422,26.3700008392334,25.96500015258789,26.18000030517578,620200.0,0.007271356301568499,2.374982118731622,-9.33248569612206,47.1663520299819,43.75243129331937,-0.14191858882293928,-0.03672476443128758,0.837534458482164,0.1004256920326867,7.100915872320693,0.4050006866455078,-0.1444575185518886,0.06599988937377788,-0.3804437177855604,0.5124434965331162,-0.15722191420589127,0.289221692953447,0.2710982212293267,93.33318074544272,56.10806165065725,0.22322180357966953,3,-0.27499961853027344,0.10750102996826172,1.0162506103515625,0.3150005340576172,-0.14500045776366832,4,-0.013487824709440988,6.066758220797472,26.1299991607666,1.656706730358581,26.03499984741211,3.9999999999999494,25.82999992370605,-0.013487824709440988
9856,2012-03-12,26.45499992370605,26.46999931335449,26.2450008392334,26.34499931335449,547000.0,0.005129188086897329,2.2142779291552626,0.7857220708446866,58.044809840202205,45.79354327638929,-0.30595816750627947,-0.17809971419916693,0.6622144730718382,-0.01105464363579145,6.512965761082936,0.2249984741210902,-0.1259849969169231,0.1992501258850048,-0.250197536644194,0.6486977884142036,-0.025473705379592815,0.4239739571496024,0.07783216773828627,98.23536275592176,54.518016391923084,0.22472383126459916,3,-0.4099998474121058,-0.027499198913570666,0.8812503814697301,0.1800003051757848,-0.4599990844726527,0,-0.037422028878217106,2.374982118731622,26.31999969482422,6.066758220797472,26.1299991607666,1.656706730358581,26.03499984741211,-0.037422028878217106
9857,2012-03-13,26.565000534057614,26.59000015258789,26.40999984741211,26.51499938964844,950800.0,0.00415802724130776,2.5999923706345727,0.45455333610757864,60.67194391043755,47.67835921220697,-0.39038566957885834,-0.29370775851309006,0.504120374033473,-0.10240511727548451,6.496271367098773,0.18000030517578125,-0.16751879850058415,0.30325069427489737,-0.1598318130270151,0.7663332015768098,0.07170944062394113,0.5347919479258536,-0.9449996948242152,97.32624248024783,48.1000451418102,0.23154125365095657,3,-0.4600000381469691,-0.13749980926513317,0.6649999618530309,0.0699996948242223,-0.6200008392333949,1,-0.036890699412128636,2.2142779291552626,26.45499992370605,2.374982118731622,26.31999969482422,6.066758220797472,26.1299991607666,-0.036890699412128636
9858,2012-03-14,26.38999938964844,26.69499969482422,26.34000015258789,26.59499931335449,857000.0,-0.006587658230415294,-1.3278780791334963,-4.099904634751537,52.535492876664,48.73042484909274,-0.21441779399606986,-0.10810360537416841,0.6297760131135561,0.08977918003225938,6.09610917766163,0.3549995422363281,-0.17527365312385967,0.11799955368042347,-0.3470011298330604,0.5830002371939074,-0.11450078807632025,0.3504998954371672,-0.7505985641479533,61.14645038705866,9.472660734643135,0.23250034175674236,3,-0.23249912261963246,0.037501335144039416,0.7800011634826625,0.24500083923339488,-0.09499931335449574,2,-0.021409573314754016,2.5999923706345727,26.565000534057614,2.2142779291552626,26.45499992370605,2.374982118731622,26.31999969482422,-0.021409573314754016
9859,2012-03-15,26.46999931335449,26.47500038146973,26.170000076293945,26.34499931335449,982000.0,0.003031448486407573,3.5184515399826233,-0.6097563244913171,43.88487497507164,48.54031395578657,-0.27821231960777126,-0.17917547338999285,0.5171065264860637,0.023769939601638868,5.501398525454702,0.3050003051757848,-0.13146182034540033,0.18649950027465323,-0.28647686919104487,0.6594758697403513,-0.04998868445819582,0.4229876850075023,-0.7883745330810505,69.17801060799992,18.376274152344976,0.2364881847328484,3,-0.31249904632568004,-0.042498588562008166,0.6537513732910192,0.1650009155273473,-0.379999160766598,3,-0.030978455462615462,-1.3278780791334963,26.38999938964844,2.5999923706345727,26.565000534057614,2.2142779291552626,26.45499992370605,-0.030978455462615462
9860,2012-03-16,26.479999542236328,26.665000915527344,26.354999542236328,26.489999771118164,2331200.0,0.0003777948296657119,-1.3846238491728717,-0.0800018310546875,51.24653798155202,49.356784375063775,-0.26689822704745225,-0.21600204879039353,0.46968839842306664,0.021653549963648544,6.160365483261325,0.3100013732910156,-0.10863022205547068,0.2064997673034661,-0.23882827427202358,0.6518278088789558,-0.016164253484280522,0.4291637880912127,-0.757839765380858,59.047560226847494,8.3132475145309,0.22266402078774525,3,-0.32249927520751953,-0.052498817443847656,0.6037511825561523,0.1550006866455078,-0.1350002288818395,4,-0.023225067286622214,3.5184515399826233,26.46999931335449,-1.3278780791334963,26.38999938964844,2.5999923706345727,26.565000534057614,-0.023225067286622214
9861,2012-03-19,26.38500022888184,26.790000915527344,26.34499931335449,26.565000534057614,1484600.0,-0.003587587424348837,-2.423061122685459,17.999618539003677,57.63241800487955,50.87451412355559,-0.13954293981245058,-0.13501323320684477,0.5250720496617056,0.12286680660118421,6.069481027013297,0.4450016021728551,-0.0792302037449133,0.1160004615783734,-0.32252119661250234,0.5545221197692491,-0.10326036751706269,0.3352612906738095,-0.6239268553076194,34.67739702638655,-17.958564257403275,0.2192608290954371,3,-0.1624994277954137,0.04250049591064098,0.48500013351440074,0.3225002288818324,0.2399997711181605,0,-0.007959105173378611,-1.3846238491728717,26.479999542236328,3.5184515399826233,26.46999931335449,-1.3278780791334963,26.38999938964844,-0.007959105173378611
9862,2012-03-20,26.31999969482422,26.364999771118164,26.17499923706055,26.270000457763672,642200.0,-0.002463541159513416,1.714305177111666,-0.27777306828297627,52.547765670918324,51.52557571312116,0.0025407836625177538,-0.052212362294348225,0.5583950097678603,0.19919522718880245,6.6404125177008195,0.21000099182128906,-0.05913770355324033,0.03799991607666087,-0.38971636298395396,0.4657161951372757,-0.17585822345364832,0.25185805560697005,-0.4971906687328129,24.193454111407465,-30.087315597914067,0.21385813953030788,3,0.030000686645507812,0.10750102996826172,0.5350003242492676,0.5175008773803711,0.3649997711181676,1,-0.012347980978690165,-2.423061122685459,26.38500022888184,-1.3846238491728717,26.479999542236328,3.5184515399826233,26.46999931335449,-0.012347980978690165
9863,2012-03-21,26.13999938964844,26.40500068664551,26.09499931335449,26.35000038146973,665200.0,-0.006838917449196402,-1.0666679382275208,-4.200083924620432,48.816542670374616,52.505193106675755,0.22238807818581563,0.14424046417180492,0.6975254514404199,0.38911270341709425,6.801212120259017,0.31000137329102273,-0.029118704417680163,-0.14775037765502574,-0.5638537438131692,0.26835298850311773,-0.35580206073409926,0.06030130542404777,-0.2591588501908788,6.474816195137399,-49.540009829095446,0.20805168307907237,3,0.23750114440917613,0.2875013351440394,0.7150006294250453,0.7600011825561488,0.7000007629394496,2,-0.007459820175108489,1.714305177111666,26.31999969482422,-2.423061122685459,26.38500022888184,-1.3846238491728717,26.479999542236328,-0.007459820175108489
9864,2012-03-22,25.90500068664551,26.114999771118164,25.790000915527344,26.040000915527344,1061200.0,-0.008990004150344011,1.280710208069816,0.6428551965922029,43.19371753890344,52.0637892743337,0.4717208368541961,0.369848442982903,0.8858242313016795,0.6196696954784287,7.127058271051768,0.3499984741210973,0.01712041628784533,-0.36474914550780824,-0.8147605791781167,0.08526228816250025,-0.5897548623429607,-0.13974342867265577,0.8850002288818324,11.499977111816762,-45.791621449510146,0.2250057168351536,3,0.3850002288818324,0.5225000381469691,0.8924994468688929,1.4049997329711879,1.0749988555908168,3,0.015054984725381138,-1.0666679382275208,26.13999938964844,1.714305177111666,26.31999969482422,-2.423061122685459,26.38500022888184,0.015054984725381138
9865,2012-03-23,26.23500061035156,26.31999969482422,25.854999542236328,25.90500068664551,755600.0,0.012738850220381126,-1.1627802790037483,-2.444439734949644,53.472257788782265,51.555727935287045,0.14348478407470466,0.0013246685222902954,0.5147364164163726,0.2944467749555706,6.488780749506234,0.4650001525878906,0.05025642669432173,-0.010249233245854583,-0.4059826194488849,0.38548415295717575,-0.20811592634736797,0.1876174598556588,0.5350003051757852,44.49996948242152,-15.274974880574142,0.19786669310151464,3,0.0550003051757848,0.19250011444092152,0.5599989891052317,1.0749998092651403,0.7299995422363317,4,-0.005526985111121152,1.280710208069816,25.90500068664551,-1.0666679382275208,26.13999938964844,1.714305177111666,26.31999969482422,-0.005526985111121152
9866,2012-03-26,26.479999542236328,26.614999771118164,26.395000457763672,26.420000076293945,1121000.0,0.009338628785398262,-3.0000346794749526,0.18181660549663717,65.11627288042538,52.049542265285694,-0.1090642982842489,-0.2531070435467413,0.23435671258526014,0.05968978735124608,6.043501800465504,0.3799991607666051,0.10711916600856952,0.23249969482422017,-0.16825606174928964,0.63325545139773,0.032121816537465264,0.4328775731109751,0.27040137329101555,83.63631319401577,19.163864613862103,0.20037787828675502,3,-0.18999862670898438,-0.052498817443847656,0.31500005722046254,0.8300008773803711,0.1900005340576172,0,-0.005098196042885528,-1.1627802790037483,26.23500061035156,1.280710208069816,25.90500068664551,-1.0666679382275208,26.13999938964844,-0.005098196042885528
9867,2012-03-27,26.625,26.649999618530273,26.399999618530273,26.5,714600.0,0.005475848197519451,1.8571553133514986,2.0833518771656547,64.11483515580952,53.336135851857414,-0.27341086841151707,-0.379359416274788,0.057026408078144186,-0.061427692850116955,6.3075877130786715,0.25,0.13184709791007165,0.3532501220703139,-0.0776762546455032,0.784176498786131,0.13778693371240536,0.5687133104282225,0.10619291552734467,97.09306322870253,30.44438876986601,0.21546318835790884,3,-0.33499908447265625,-0.32249927520751953,0.2524995803833008,0.6850004196166992,0.8150005340576136,1,0.0,-3.0000346794749526,26.479999542236328,-1.1627802790037483,26.23500061035156,1.280710208069816,25.90500068664551,0.0
9868,2012-03-28,26.420000076293945,26.625,26.22500038146973,26.57999992370605,588400.0,-0.007699527650931626,2.199996948242159,-1.2799987792968466,56.590927612676644,54.74791947825797,-0.0711946975605997,-0.16883937702286644,0.22680895916231236,0.1582027143779854,6.600387623929691,0.3999996185302699,0.10780193435529384,0.13925018310546733,-0.29637722209042394,0.5748775883013586,-0.07856351949247653,0.3570638857034112,0.29236899923339976,73.25582684796856,8.73435046315059,0.217813702597945,3,-0.12999916076660156,-0.11749935150146484,0.4349994659423828,0.8900003433227539,1.0450000762939453,2,0.010030256959999706,1.8571553133514986,26.625,-3.0000346794749526,26.479999542236328,-1.1627802790037483,26.23500061035156,0.010030256959999706
9869,2012-03-29,26.6299991607666,26.684999465942386,26.04999923706055,26.239999771118164,1043600.0,0.007948489169804507,1.5400009155273076,-2.4374985098825137,56.981972113179765,55.385189937327716,-0.28620894755471227,-0.3619547230798901,-0.019594813974372016,-0.04529669356367805,6.651523332348562,0.6350002288818359,0.06979300620495366,0.326749324798584,-0.13279575796011756,0.7862944075572855,0.09697678341923321,0.5565218661779348,0.06392255156074356,93.37345659862217,31.154071512351038,0.22977254137935108,3,-0.3399982452392578,-0.3274984359741211,0.11500072479248047,0.6475009918212891,0.4549999237060547,3,0.007885880527201738,2.199996948242159,26.420000076293945,1.8571553133514986,26.625,-3.0000346794749526,26.479999542236328,0.007885880527201738
9870,2012-03-30,26.75,26.854999542236328,26.56999969482422,26.71500015258789,1030800.0,0.004506227676123631,1.3265395095367847,0.08974333894127313,56.68934436510387,55.28040397735264,-0.4066456461682293,-0.4594373607718474,-0.1747117342740765,-0.160269462315771,6.90214735826638,0.2849998474121094,0.0727787599032581,0.4175002098083489,-0.07805365221389238,0.9130540718305902,0.16972327879722826,0.6652771408194695,-0.9599990844726562,86.95658354894653,28.082914735306368,0.24777693101112092,3,-0.42749977111816406,-0.44749927520751953,-0.005000114440917969,0.5275001525878906,0.20000076293944957,4,0.008598113728460755,1.5400009155273076,26.6299991607666,2.199996948242159,26.420000076293945,1.8571553133514986,26.625,0.008598113728460755
9871,2012-04-02,26.7549991607666,27.01499938964844,26.59000015258789,26.68000030517578,853400.0,0.00018688451463932942,-2.333338319882146,2.14283378746594,54.52378011342386,55.49996113763104,-0.3952005942588883,-0.4339152148337142,-0.21549290294276702,-0.15856371579726414,7.523208074037589,0.4249992370605504,0.09440780443254226,0.3889993667602525,-0.12629898462723688,0.9042977181477418,0.13135019106650603,0.6466485424539989,-0.9436982727050776,73.05697536061693,18.26047425324043,0.2576491756937454,4,-0.35249900817871094,-0.4374990463256836,-0.009999275207519531,0.5225009918212891,0.09000015258788707,0,0.007849037503586676,1.3265395095367847,26.75,1.5400009155273076,26.6299991607666,2.199996948242159,26.420000076293945,0.007849037503586676
9872,2012-04-03,26.7549991607666,26.82500076293945,26.489999771118164,26.709999084472656,954600.0,0.0,2.6215681220682487,0.6000101726812644,59.480526686569135,56.684848250541535,-0.3654363918379673,-0.380575752173673,-0.2533022046929645,-0.1559422012915448,7.595201821940374,0.3350009918212855,0.09747033735196453,0.3427494049072273,-0.1346387355155514,0.8201375453300059,0.10405533469583972,0.5814434751186148,-0.8955503326416014,73.05697536061693,18.276198343367497,0.23869407021138916,4,-0.35249900817871094,-0.4374990463256836,-0.009999275207519531,0.5225009918212891,0.4050006866455078,1,-0.003176942146845496,-2.333338319882146,26.7549991607666,1.3265395095367847,26.75,1.5400009155273076,26.6299991607666,-0.003176942146845496
9873,2012-04-04,26.479999542236328,26.649999618530273,26.38500022888184,26.55500030517578,757600.0,-0.010278438690199287,-1.0000000000000269,-1.6666807951511042,50.23585478578743,57.46730794463976,-0.04149999515636438,-0.07433996463728576,-0.015573602637264372,0.133598666217992,7.879186217980452,0.3699989318847621,0.0887872344937577,0.04549980163574219,-0.39814387416927843,0.4891434774407628,-0.17632203626676812,0.2673216395382525,-0.5743286916503898,44.55961007079882,-8.053017822216027,0.22182183790250956,4,-0.04500007629394531,-0.16249942779541016,0.2650003433227539,0.7975006103515625,0.5550003051757812,2,0.036253814517257066,2.6215681220682487,26.7549991607666,-2.333338319882146,26.7549991607666,1.3265395095367847,26.75,0.036253814517257066
9874,2012-04-05,26.1299991607666,26.28499984741211,25.9950008392334,26.28000068664551,534400.0,-0.013217537293060189,2.624991059294757,2.0000000000000475,42.88616294513573,56.29107518423458,0.384172677334103,0.29055744829144103,0.30698853136586024,0.4936979457956454,8.451330025759427,0.4849987030029297,0.08661903287110917,-0.3045005798339844,-0.748144255639005,0.13914309597103625,-0.5263224177364947,-0.08267874193147406,-0.1799551686181644,13.235148371365,-36.970485293582655,0.22182183790250956,4,0.3750009536743164,0.1875009536743164,0.5087509155273438,1.147500991821289,0.875,3,0.05109073994253133,-1.0000000000000269,26.479999542236328,2.6215681220682487,26.7549991607666,-2.333338319882146,26.7549991607666,0.05109073994253133
9875,2012-04-09,25.96500015258789,26.03499984741211,25.815000534057614,25.86000061035156,674200.0,-0.0063145431870680335,-1.256406745177778,-0.6999898275774447,41.69959297280622,53.68922186116579,0.566408294096636,0.45070501858325684,0.44738549697009944,0.658677971866453,8.880160500418265,0.3149986267089879,0.10200822119916353,-0.4517496109008796,-0.9407683914142844,0.03726916961252513,-0.696259001157582,-0.20724022064417724,1.0499992370605504,12.499980131766348,-38.031149582248574,0.24450939025670307,4,0.4499998092651367,0.35249996185302734,0.6137499809265137,1.3125,0.975000381469723,0,0.04313494801859785,2.624991059294757,26.1299991607666,-1.0000000000000269,26.479999542236328,2.6215681220682487,26.7549991607666,0.04313494801859785
9876,2012-04-10,25.46500015258789,25.899999618530273,25.434999465942386,25.895000457763672,648600.0,-0.01925669158720056,1.1136436541445787,-4.095258855585692,35.581777432403186,50.51888211412064,1.0139132731438991,0.9198975019634688,0.9225913921135671,1.1616591798679643,9.368625527579796,0.5300006866455043,0.13870186837149845,-0.9022496223449714,-1.5497177709300658,-0.25478147375987703,-1.2259836966375168,-0.578515548052426,1.5259992599487333,2.1583207663415327,-49.568494507349406,0.32373407429254664,4,0.7599992752075231,0.7599992752075231,1.005000114440918,1.8125,1.485000610351559,1,0.058315358392041716,-1.256406745177778,25.96500015258789,2.624991059294757,26.1299991607666,-1.0000000000000269,26.479999542236328,0.058315358392041716
9877,2012-04-11,25.584999084472656,25.690000534057614,25.489999771118164,25.625,1036000.0,0.004712308312025293,1.3529226971839452,0.09302531892620784,40.4474824924132,48.72516598964693,0.8167679598152411,0.7617712959112168,0.7964123847224442,1.0444114588811289,9.620300056763055,0.225000381469723,0.12911506317561106,-0.733250617980957,-1.461053642841911,-0.005447593120003091,-1.097152130411434,-0.36934910555048006,1.3437603302001975,12.345646065210651,-43.24199170297262,0.3639015124304771,4,0.6400003433227575,0.6400003433227575,0.8625011444091797,1.6925010681152344,0.9950008392333949,2,0.04924761672735478,1.1136436541445787,25.46500015258789,-1.256406745177778,25.96500015258789,2.624991059294757,26.1299991607666,0.04924761672735478
9878,2012-04-12,25.82500076293945,25.88500022888184,25.5049991607666,25.53499984741211,717800.0,0.009380562323820785,-1.1714204749812194,-7.249856952126557,48.62542989112363,47.796661298307356,0.5403090435106641,0.5030633542325482,0.5483787621751937,0.8142528811428775,9.467316052303099,0.3800010681152379,0.07347646131373153,-0.4649990081787152,-1.2242572654056652,0.29425924904823475,-0.844628136792192,-0.08536987956523845,1.0440082537841846,45.88248493756176,-14.650663995822221,0.37962912861347575,4,0.39999866485596414,0.39999866485596414,0.5399999618530309,1.3699998855590856,0.5399990081787145,3,0.0516940578909284,1.3529226971839452,25.584999084472656,1.1136436541445787,25.46500015258789,-1.256406745177778,25.96500015258789,0.0516940578909284
9879,2012-04-13,25.649999618530273,25.934999465942386,25.625,25.72500038146973,648200.0,-0.0067764235910620085,-3.959991455078182,-0.2586225040120119,39.382918874310924,45.873725132663694,0.627686088018887,0.6466357000665468,0.6988029675777625,1.0028098895587476,9.722304689538817,0.30999946594238637,0.0012114927484070392,-0.599000167846679,-1.4044849993777255,0.20648466368436758,-1.0017425836122023,-0.1962577520811557,1.1616490161621122,35.8333359824266,-25.62380024744221,0.40274241576552283,4,0.5749998092651403,0.5749998092651403,0.715001106262207,1.5450010299682617,1.034999847412113,4,0.05399611109082714,-1.1714204749812194,25.82500076293945,1.3529226971839452,25.584999084472656,1.1136436541445787,25.46500015258789,0.05399611109082714
9880,2012-04-16,25.864999771118164,25.92499923706055,25.625,25.71999931335449,627800.0,0.008382072350307856,1.2641504001842236,-1.9333197701032059,38.71560210963225,44.117260910020185,0.30614069989283976,0.40390748383182995,0.4705664999321044,0.798841503802791,9.569207479809757,0.2999992370605504,-0.036848180044824375,-0.35325002670288086,-1.1685009088843898,0.4620008554786281,-0.7608754677936354,0.05437541438787363,0.8915828968242216,86.00006103515554,26.218705618419648,0.40762544109075405,4,0.2650003433227539,0.35999965667724965,0.43000078201293945,1.330000877380371,0.9400005340576172,0,0.044074981625223275,-3.959991455078182,25.649999618530273,-1.1714204749812194,25.82500076293945,1.3529226971839452,25.584999084472656,0.044074981625223275
9881,2012-04-17,26.17499923706055,26.184999465942386,25.76000022888184,25.979999542236328,516200.0,0.011985287789893828,2.9534784691540716,1.3448212359580036,42.214518028078345,42.19881550352122,-0.10592276699129144,0.08154969870707518,0.14969287589853053,0.5080954337390686,8.889801283684859,0.4249992370605469,-0.08852866306583707,-0.03275051116942862,-0.8443598789894864,0.7788588566506291,-0.43855519507945573,0.3730541727405985,0.5287201028018345,98.56111751468248,41.7025251133239,0.40580468391002816,4,-0.1324996948242223,0.05000019073486328,0.06125116348266246,1.0200014114379847,0.35500144958496094,1,0.029226411434385646,1.2641504001842236,25.864999771118164,-3.959991455078182,25.649999618530273,-1.1714204749812194,25.82500076293945,0.029226411434385646
9882,2012-04-18,25.9950008392334,26.13500022888184,25.88999938964844,26.03499984741211,700000.0,-0.006876729821344019,1.041675607371849,-0.2051234398841858,42.58290481757344,41.34848772927521,-0.05036361586281046,0.24870271177968206,0.3158565437626386,0.7076935581563681,8.653284242314022,0.2849998474121094,-0.15862830149043816,-0.19649896621704244,-1.0116518060213764,0.6186538735872915,-0.6040753861192094,0.21107745368512454,0.6579697056721869,72.05903802353853,16.56099019374419,0.40757641990216725,4,-0.13500118255615234,0.22999858856201527,0.24124956130981445,1.1999998092651367,0.6999988555908203,2,0.03673783007787801,2.9534784691540716,26.17499923706055,1.2641504001842236,25.864999771118164,-3.959991455078182,25.649999618530273,0.03673783007787801
9883,2012-04-19,25.94499969482422,26.09499931335449,25.75,25.915000915527344,664000.0,-0.0019234907788006073,1.0909174980059653,-0.7499880787754518,37.33827199144831,40.73205540108772,-0.09413200169758085,0.29865829074331174,0.34664340910269686,0.7859845748509855,8.746583928422552,0.34499931335448863,-0.2313284354563372,-0.23675012588500977,-1.0591293431637503,0.5856290913937308,-0.6479397345243783,0.17443948275435872,0.6592520069228378,57.14285714285678,6.169937792029742,0.4111896086393699,4,-0.13500022888183238,0.27999973297119496,0.32125091552734375,1.2500009536743164,0.7900009155273402,3,0.024474859755288847,1.041675607371849,25.9950008392334,2.9534784691540716,26.17499923706055,1.2641504001842236,25.864999771118164,0.024474859755288847
9884,2012-04-20,26.295000076293945,26.38500022888184,26.020000457763672,26.05500030517578,719800.0,0.013490090020681356,-1.3548412898621398,8.000317904374365,42.24872220615616,40.79306976034882,-0.46741980133831973,-0.021740895104613855,-0.013903534817895746,0.4661973325542732,9.08168151260647,0.44000053405762074,-0.31429181021682595,0.09375028610229563,-0.7194424536322508,0.906943025836842,-0.3128460837649776,0.5003466559695688,0.2624815360209247,88.15787822586474,40.01255241613689,0.40659636986727393,4,-0.3850002288818324,-0.0700006484985316,-0.0024995803833007812,0.9000005722045898,0.4200000762939453,4,0.0026620914478463487,1.0909174980059653,25.94499969482422,1.041675607371849,25.9950008392334,2.9534784691540716,26.17499923706055,0.0026620914478463487
9885,2012-04-23,26.09000015258789,26.184999465942386,25.790000915527344,26.06999969482422,705600.0,-0.007796156041500524,2.7619073569481354,0.08333532015672063,39.393955986792754,41.216645155280986,-0.2713603949185668,0.1811253661779375,0.17843387277109457,0.6950962276319075,9.41190217059821,0.5049991607666016,-0.3663538498493857,-0.10399961471557617,-0.9185098206758084,0.7105105912446561,-0.5112547176956923,0.30325548826453996,0.42258217387207964,53.54331181684624,8.195985891544353,0.40725510298011697,4,-0.15250015258789062,0.13499927520752308,0.2025003433227539,1.1050004959106445,0.30500030517578125,0,0.022805646219801856,-1.3548412898621398,26.295000076293945,1.0909174980059653,25.94499969482422,1.041675607371849,25.9950008392334,0.022805646219801856
9886,2012-04-24,26.34499931335449,26.399999618530273,26.1299991607666,26.165000915527344,588600.0,0.009773827492343123,-1.1599871827149757,8.999713904253113,43.95280352167508,41.60612526964343,-0.43404927815761596,-0.08907306562967321,-0.08056176705088447,0.4593346195964223,8.970299138186544,0.3099994659423828,-0.36690105748411384,0.1577495574951122,-0.6489815198155782,0.9644806348058026,-0.24561598116023475,0.5611150961504592,0.12447969868477671,91.53840962243224,47.64327055512369,0.40336553865534547,4,-0.39249992370605113,-0.11999988555907493,-0.052498817443844104,0.8500013351440465,0.2750015258789098,1,0.017460656815736275,2.7619073569481354,26.09000015258789,-1.3548412898621398,26.295000076293945,1.0909174980059653,25.94499969482422,0.017460656815736275
9887,2012-04-25,26.625,26.739999771118164,26.415000915527344,26.5,831600.0,0.01062822903561722,-1.2033957482025552,0.6944506257218986,52.1354998264004,41.996133040229736,-0.6157660893382939,-0.38901895645615525,-0.3621936347798993,0.18346981033177912,8.702523984089572,0.3950004577636754,-0.34328700394181055,0.4377502441406236,-0.3689808331700668,1.244481321451314,0.03438470548527661,0.8411157827959705,-1.1900005340576136,88.38385881763624,42.73151567683526,0.40336553865534547,4,-0.44250011444091797,-0.4000005722045863,-0.2999992370605469,0.27250003814697266,-0.024999618530269885,2,-0.003568049327868139,-1.1599871827149757,26.34499931335449,2.7619073569481354,26.09000015258789,-1.3548412898621398,26.295000076293945,-0.003568049327868139
9888,2012-04-26,26.684999465942386,26.78000068664551,26.42499923706055,26.55500030517578,646800.0,0.002253501068258723,1.218747951100545,1.039993286132841,58.93720429949006,44.1688314208052,-0.6045172234623166,-0.4512850206172878,-0.41477884732536197,0.13158971853525614,8.922611323978206,0.35500144958496094,-0.24835428184625385,0.4844997406005902,-0.34666206214355455,1.315661543344735,0.0689188392285196,0.9000806419726608,-1.2238999938964845,90.40391488213935,38.97176313998115,0.41558090137207215,4,-0.48249912261963246,-0.46000003814697266,-0.29624891281128285,0.2125005722045863,-0.24499893188477273,3,0.00037475094929617647,-1.2033957482025552,26.625,-1.1599871827149757,26.34499931335449,2.7619073569481354,26.09000015258789,0.00037475094929617647
9889,2012-04-27,26.84000015258789,26.915000915527344,26.6200008392334,26.80500030517578,1165400.0,0.0058085324994414655,2.189166340185991,0.2692313335387341,64.13569717108572,46.99328642763336,-0.6402988652398207,-0.6216169150904776,-0.5621843887077596,-0.01374899527426976,9.704302901300908,0.2950000762939453,-0.16867712528019396,0.6290003776550286,-0.22985176165757082,1.487852516967628,0.19957430799873066,1.0584264473113265,-1.3261446319580052,93.33326551649306,35.448996648823744,0.4294260696562991,4,-0.5074996948242188,-0.6150007247924769,-0.4374995231628418,0.05749988555908203,-0.1700000762939453,4,-0.003912054457503755,1.218747951100545,26.684999465942386,-1.2033957482025552,26.625,-1.1599871827149757,26.34499931335449,-0.003912054457503755
9890,2012-04-30,26.979999542236328,26.9950008392334,26.76000022888184,26.899999618530273,855800.0,0.005216072610004785,3.272640577046387,2.285722070844687,77.6965091692191,50.935729887760104,-0.6766607238582445,-0.7836815920875608,-0.7069899350120536,-0.14477095317236888,10.186680106147914,0.23500061035155895,-0.12594739903826735,0.7574997901916518,-0.13715364423540422,1.6521532246187078,0.3101730729781238,1.2048265074051798,-1.3820752979125963,98.265749377081,31.955590718004046,0.4473267172135277,4,-0.6074991226196289,-0.7550001144409144,-0.621248722076416,-0.08249950408935547,-0.09000015258788707,0,-0.009822067981639093,2.189166340185991,26.84000015258789,1.218747951100545,26.684999465942386,-1.2033957482025552,26.625,-0.009822067981639093
9891,2012-05-01,26.96500015258789,27.21500015258789,26.6299991607666,26.959999084472656,953400.0,-0.0005559447703087361,1.316830710891882,0.06251341105786425,76.2357510961811,54.67493502982762,-0.6010184403697671,-0.7927895186586902,-0.6904613174107297,-0.12079021183242844,10.491726457033558,0.5850009918212891,-0.03152770523558601,0.7320003509521484,-0.19336943009039587,1.6573701319946927,0.26931546043087806,1.1946852414734188,-1.2553097806713858,68.74997019764919,-4.205141340705595,0.46268489052127143,5,-0.4825000762939453,-0.6400003433227539,-0.6062493324279785,-0.06750011444091797,-0.06500053405761719,1,-0.021138501449981084,3.272640577046387,26.979999542236328,2.189166340185991,26.84000015258789,1.218747951100545,26.684999465942386,-0.021138501449981084
9892,2012-05-02,26.670000076293945,26.84499931335449,26.63500022888184,26.84499931335449,621800.0,-0.010940110314282103,1.4000000000000163,-34.99237223493445,65.73555831337785,57.83018906559757,-0.22372785019681274,-0.5317467984715378,-0.3839496436858667,0.18300403137834564,11.085375022791567,0.32999992370605113,0.04994882907582365,0.4412502288818345,-0.47475867906349833,1.3572591368271674,-0.01675422509083191,0.8992546828545009,-0.8097787263103022,31.012728519415994,-43.49282885466976,0.4580044539726657,5,-0.16749954223632812,-0.3450002670288086,-0.3112492561340332,0.22749996185302734,0.25,2,-0.0018747370422765863,1.316830710891882,26.96500015258789,3.272640577046387,26.979999542236328,2.189166340185991,26.84000015258789,-0.0018747370422765863
9893,2012-05-03,27.440000534057614,27.65500068664551,26.739999771118164,26.739999771118164,1742200.0,0.0288714081575161,-1.614285480733085,-4.000021798365183,77.28660947720012,61.723287651269125,-0.8486002709340497,-1.2924008459783458,-1.132125364903981,-0.5689251541596505,12.466198853075586,0.985000610351566,0.1236752621231183,1.163250637054439,0.10261376394447552,2.2238875101644027,0.6329322004994573,1.6935690736094209,-1.4443013038135462,79.2270353347898,-0.163263126154078,0.530318436554981,5,-0.7174997329711879,-0.8950004577636648,-1.1437497138977015,-0.542500495910641,-0.470001220703125,3,-0.030612249862943863,1.4000000000000163,26.670000076293945,1.316830710891882,26.96500015258789,3.272640577046387,26.979999542236328,-0.030612249862943863
9894,2012-05-04,27.46500015258789,27.61000061035156,27.274999618530273,27.274999618530273,1138000.0,0.0009110647975114627,-2.5263163178235835,0.2714290385338513,75.88998851269308,65.77840237636916,-0.7712915443428017,-1.2777693608944816,-1.1422968640329856,-0.5812728490628984,13.644581903317581,0.3350009918212855,0.21823162712082578,1.1215002059936516,-0.06125364994508686,2.30425406193239,0.5301232780242842,1.712877133963019,-1.2701847475756516,81.46339012571705,2.789006862260692,0.5913769279693689,5,-0.5725002288818359,-0.9200000762939418,-1.1687493324279785,-0.567500114440918,-0.5799999237060511,4,-0.037320211645208934,-1.614285480733085,27.440000534057614,1.4000000000000163,26.670000076293945,1.316830710891882,26.96500015258789,-0.037320211645208934
9895,2012-05-07,27.084999084472656,27.3799991607666,27.040000915527344,27.29999923706055,1005600.0,-0.013835829819918266,-1.2295223443773218,-1.1315765697937246,64.39873245812578,68.05017225819702,-0.2629601298000743,-0.8533081338304562,-0.7664070741078213,-0.19038174988256884,14.24207239075434,0.4249992370605469,0.33345186856755404,0.6854991912841797,-0.5274698276976046,1.898468210265964,0.0790146817932893,1.29198370077507,-0.7149614456644251,44.39017037715189,-30.45634356592312,0.6064845094908916,5,-0.04999828338623047,-0.5399990081787074,-0.7887482643127441,-0.1874990463256836,-0.3549995422363281,0,-0.01532209792159911,-2.5263163178235835,27.46500015258789,-1.614285480733085,27.440000534057614,1.4000000000000163,26.670000076293945,-0.01532209792159911
9896,2012-05-08,26.95000076293945,27.17499923706055,26.76000022888184,26.88500022888184,1153800.0,-0.004984246856061358,-1.634909870361123,-0.3023278508187906,65.32905287121807,69.51612259651009,-0.03700920666972607,-0.6338508922070005,-0.6278244620723079,-0.04812176217825126,13.855052712787325,0.41499900817871094,0.413488043856745,0.4762508392333942,-0.676151306088105,1.6286529845548934,-0.09995023342735365,1.052451911894142,-0.42576755839074565,30.88239144012167,-42.48604149264165,0.5762010726607496,5,0.08999919891358132,-0.4050006866455007,-0.6375002861022914,-0.052500724792476916,-0.20499992370605113,1,-0.002226395977454665,-1.2295223443773218,27.084999084472656,-2.5263163178235835,27.46500015258789,-1.614285480733085,27.440000534057614,-0.002226395977454665
9897,2012-05-09,26.84499931335449,27.084999084472656,26.70499992370605,26.739999771118164,1027200.0,-0.0038961575737450627,-3.3428664850134884,1.6153643005957967,64.19557723768986,70.10038625631007,0.11452443503069176,-0.4528302477100894,-0.5108747585137117,0.06855430471665258,13.394952824988799,0.3799991607666051,0.5274648378631426,0.30824937820434073,-0.775284204964489,1.3917829613731705,-0.23351741338007415,0.8500161697887556,-0.18507401095416753,14.736766022719404,-58.177295833969495,0.5417667915844152,5,0.2925014495849645,-0.29999923706053977,-0.48499917984008434,0.05250072479248402,0.1400012969970703,2,0.0020488100794409103,-1.634909870361123,26.95000076293945,-1.2295223443773218,27.084999084472656,-2.5263163178235835,27.46500015258789,0.0020488100794409103
9898,2012-05-10,27.15999984741211,27.26499938964844,26.96999931335449,27.020000457763672,594800.0,0.011734048877435344,-1.4583167766033402,1.3333333333333786,63.7958486118944,70.0626253052888,-0.1408202717205853,-0.69850040794595,-0.8132441621645228,-0.23936790481155512,13.573765739730504,0.4200000762939524,0.623051724314017,0.5564999580383301,-0.506708326158197,1.6197082422348572,0.024895815940066512,1.0881041001365936,-0.45499992370605824,50.276196517879924,-19.854131838871922,0.5316041420982632,5,-0.017499923706054688,-0.6149997711181605,-0.7999997138977051,-0.2624998092651367,-0.00499916076659801,3,-0.008836515922920118,-3.3428664850134884,26.84499931335449,-1.634909870361123,26.95000076293945,-1.2295223443773218,27.084999084472656,-0.008836515922920118
9899,2012-05-11,27.03499984741211,27.30500030517578,26.979999542236328,27.01499938964844,644600.0,-0.004602356432336641,-6.222226931717035,0.14286103542231796,65.46644190547539,68.70372894265063,0.016482654085379522,-0.48951733595538727,-0.6748708580832705,-0.11528949288435086,13.92551619419512,0.3250007629394531,0.6665409960036222,0.3622499465942397,-0.6165328076053385,1.3410327007938179,-0.12714143050554938,0.8516413236940288,-0.32999992370605824,48.888932844298274,-22.37540916421886,0.4893913770997882,5,0.10750007629394531,-0.4899997711181605,-0.658750057220459,-0.13749980926513672,0.12000083923340199,4,-0.002404310502107987,-1.4583167766033402,27.15999984741211,-3.3428664850134884,26.84499931335449,-1.634909870361123,26.95000076293945,-0.002404310502107987
9900,2012-05-14,27.0049991607666,27.15500068664551,26.739999771118164,26.86000061035156,574400.0,-0.0011096980512237398,-1.1558476301826779,7.249761586879207,61.66076714455942,67.08428628135933,0.05632571728616753,-0.3897124896624433,-0.6310862002564832,-0.07896947639274998,14.057389610916427,0.4150009155273473,0.6829944074908241,0.2752492904663093,-0.6359123565130993,1.186410937445718,-0.180331533023395,0.7308301139560136,0.6500015258789098,49.999841054381946,-17.927491373764212,0.45558082348970436,5,0.14000129699707387,-0.4599990844726527,-0.5937490463256836,-0.31999874114990234,-0.16499900817871094,0,-0.004443582137158453,-6.222226931717035,27.03499984741211,-1.4583167766033402,27.15999984741211,-3.3428664850134884,26.84499931335449,-0.004443582137158453
9901,2012-05-15,26.940000534057614,27.19499969482422,26.809999465942386,27.09499931335449,996600.0,-0.0024069108953508334,1.1690181708771032,-1.0689677852172164,56.022955289264125,66.00510816756892,0.13120257027660642,-0.27875524707092225,-0.5501956037441751,-0.025449345483625763,14.947092640828027,0.3850002288818324,0.6681745111969448,0.17200059890746644,-0.7046820929197537,1.0486832907346866,-0.26634074700614363,0.6103419448210765,0.69670013427735,39.16674349038197,-25.091797290224086,0.43834134591360974,5,0.23999977111816762,-0.39500045776366477,-0.573750495910641,-0.37499999999999645,-0.7900009155273402,1,-0.0077951368841214785,-1.1558476301826779,27.0049991607666,-6.222226931717035,27.03499984741211,-1.4583167766033402,27.15999984741211,-0.0077951368841214785
9902,2012-05-16,26.95000076293945,27.07999992370605,26.895000457763672,26.940000534057614,532800.0,0.0003712037373271304,-2.6999752045625525,-0.06451811380192951,55.16571621483938,63.54723113841773,0.18449941004799442,-0.22508089465280534,-0.5356393584732047,-0.05273463456430605,15.884876328013736,0.18499946594237926,0.6025934548835394,0.13425083160399964,-0.6658432459596106,0.9343449091676099,-0.2657962071778037,0.534297870385803,0.6687658874511797,37.16828200376005,-22.80059174350155,0.4000470387818045,5,0.20749950408935547,-0.37750053405761363,-0.7250013351440359,-0.5700006484985316,-1.2700004577636683,2,-0.007606675988965361,1.1690181708771032,26.940000534057614,-1.1558476301826779,27.0049991607666,-6.222226931717035,27.03499984741211,-0.007606675988965361
9903,2012-05-17,26.57999992370605,27.01000022888184,26.440000534057614,26.899999618530273,728000.0,-0.013729158766563332,1.1111064016162973,-31.99923707800913,45.32373804562673,60.15098108652146,0.4690005974817808,0.2054661207590911,-0.1514839572302229,0.29949034474371317,16.09411653483729,0.5699996948242259,0.5347632246080671,-0.2675000190734913,-0.966058814956714,0.43105877680973137,-0.6167794170151026,0.08177937886812003,1.0211913890991298,16.18490481997043,-37.92926634470663,0.3492793979416114,5,0.32999992370605824,3.552713678800501e-15,-0.3550004959106374,-0.24499988555907848,-1.340000152587887,3,0.015237046192927206,-2.6999752045625525,26.95000076293945,1.1690181708771032,26.940000534057614,-1.1558476301826779,27.0049991607666,0.015237046192927206
9904,2012-05-18,26.364999771118164,26.70499992370605,26.334999084472656,26.59499931335449,534400.0,-0.008088794326749915,-1.5517218699849797,0.7187492549412107,39.229431543588774,57.35439209601735,0.571674177705642,0.4489998154999171,0.07240169284744624,0.4927292166075148,16.91418806925762,0.3700008392333949,0.5154699311340067,-0.4860001564025893,-1.1735176086634524,0.20151729585827383,-0.8297588825330209,-0.14224143027215774,1.1897439105371141,3.4884494597327937,-43.18025319313447,0.3437587261304313,5,0.4549999237060547,0.27500057220458984,-0.14000034332275035,-0.029999732971191406,-1.1649990081787145,4,0.02996400236622665,1.1111064016162973,26.57999992370605,-2.6999752045625525,26.95000076293945,1.1690181708771032,26.940000534057614,0.02996400236622665
9905,2012-05-21,26.684999465942386,26.69499969482422,26.23500061035156,26.40999984741211,566000.0,0.012137291773268721,2.118637054278626,-1.1956528950293077,45.569611848732926,55.15889864907455,0.21117486903798266,0.18536529515321476,-0.24093610259091136,0.14781796641904066,17.48782640480423,0.4599990844726598,0.3833751635384175,-0.1957504272460895,-0.7897494456180034,0.39824859112582445,-0.4927499364320447,0.1012490819398657,0.7965595398819332,46.874925494123545,2.875454432368599,0.2969995091859564,5,0.08500099182128551,-0.04499912261963246,-0.46000003814697266,-0.3499994277954137,-1.2299995422363352,0,0.01761293723475532,-1.5517218699849797,26.364999771118164,1.1111064016162973,26.57999992370605,-2.6999752045625525,26.95000076293945,0.01761293723475532
9906,2012-05-22,26.80500030517578,26.8799991607666,26.65500068664551,26.684999465942386,970400.0,0.004496939915121567,-1.5000052982378653,0.43636729343383795,52.26130845922781,53.83286878480099,0.0764860027560168,0.10708379895278952,-0.3570953949953619,0.006543875288677725,18.385300040158437,0.2249984741210902,0.25503702968569897,-0.09874963760375977,-0.6385536432333083,0.4410543680257888,-0.36865164041853404,0.1711523652110145,0.576834029010719,67.45564000063244,20.912342917715364,0.2699020028147739,5,-0.034999847412109375,-0.10249996185302734,-0.6275005340576172,-0.4700002670288086,-1.1650009155273402,1,0.0013057208361737516,2.118637054278626,26.684999465942386,-1.5517218699849797,26.364999771118164,1.1111064016162973,26.57999992370605,0.0013057208361737516
9907,2012-05-23,26.53000068664551,26.81999969482422,26.399999618530273,26.65999984741211,636000.0,-0.010259265636985315,-1.153839382216723,-1.0833187634109538,31.726923012107648,50.26965482926913,0.3376070924356256,0.39484531538641576,-0.08491673585352544,0.25438355277693603,18.704018371054467,0.4200000762939453,0.18418733780865537,-0.36899929046630575,-0.9206724323918181,0.18267385145920656,-0.6448358614290619,-0.0931627195035496,0.7600869496341929,38.06454470950508,-4.16501333747977,0.27583657096275693,5,0.2399997711181605,0.17249965667724254,-0.3962512016296422,-0.1950006484985387,-0.6350002288818395,2,-0.014323447353189134,-1.5000052982378653,26.80500030517578,2.118637054278626,26.684999465942386,-1.5517218699849797,26.364999771118164,-0.014323447353189134
9908,2012-05-24,26.69499969482422,26.774999618530273,26.45499992370605,26.63999938964844,779000.0,0.006219336747388837,1.9767392345771342,-0.42308200184865713,35.36121397251969,46.92462950338516,0.11142917969325694,0.243097655913175,-0.24523588951573316,0.06378652970623477,18.95369476735642,0.3199996948242223,0.1203377196851676,-0.20450029373169087,-0.7553743093016116,0.3463737218382299,-0.4799373015166495,0.07093671405326774,0.5106809793812346,71.31784779619433,32.64448959424675,0.2754370077849597,5,0.020000457763671875,0.007500648498535156,-0.6525001525878906,-0.3599996566772461,-0.6149997711181676,3,-0.03802207908791366,-1.153839382216723,26.53000068664551,-1.5000052982378653,26.80500030517578,2.118637054278626,26.684999465942386,-0.03802207908791366
9909,2012-05-25,26.73500061035156,26.774999618530273,26.649999618530273,26.65999984741211,815400.0,0.0014984422545281095,-1.6315451333119178,1.363642668886138,42.35811497393005,44.779890373315226,0.027265407266604313,0.20535580719264956,-0.28257467915936374,0.006463251201150655,18.925926754016693,0.125,0.06571146292114705,-0.15924940109253427,-0.7144949948614467,0.3959961926763782,-0.43687219797698873,0.11837339579192019,0.39302565874558226,77.51955406384414,37.93476577691642,0.27762279688445596,5,-0.020000457763668322,-0.012499809265133166,-0.7175011634826589,-0.4000005722045863,-0.6400012969970703,4,-0.05591923714617553,1.9767392345771342,26.69499969482422,-1.153839382216723,26.53000068664551,-1.5000052982378653,26.80500030517578,-0.05591923714617553
9910,2012-05-29,26.71500015258789,26.90500068664551,26.565000534057614,26.815000534057614,822800.0,-0.00074810014240001,1.428566562898062,-1.333324856314547,44.59769469836754,43.510416974326716,0.0020154113721133626,0.2155358822661242,-0.26041200189945357,0.006773437861987475,18.599372608210906,0.34000015258789773,-0.014987510984958874,-0.1659998893737793,-0.7252626043443442,0.3932628255967856,-0.44563124685906175,0.11363146811150315,0.3415840638096057,62.37621144708869,20.794610997725485,0.27963135748528334,5,-0.057499885559085584,0.007500648498535156,-0.6475005149841273,-0.38000011444091797,-0.8549995422363317,1,-0.05670969047333818,-1.6315451333119178,26.73500061035156,1.9767392345771342,26.69499969482422,-1.153839382216723,26.53000068664551,-0.05670969047333818
9911,2012-05-30,26.395000457763672,26.72500038146973,26.3700008392334,26.54999923706055,747800.0,-0.011978277858748942,-2.4634436814976435,1.5499818802572003,40.58580310905642,41.89042662923973,0.26437914277492425,0.5171580799445437,0.06113864865950447,0.3048625043058699,17.979950114812045,0.3549995422363317,-0.1050809221113056,-0.45749959945678853,-1.0554918226666672,0.14049262375309013,-0.7564957110617279,-0.1585034878518492,0.5958570701501493,4.672827226250798,-38.63952839316851,0.2989961116049401,5,0.22749996185302734,0.4974994659423828,-0.3137507438659668,-0.06000041961669922,-0.8000011444091832,2,-0.03561282507123942,1.428566562898062,26.71500015258789,-1.6315451333119178,26.73500061035156,1.9767392345771342,26.69499969482422,-0.03561282507123942
9912,2012-05-31,26.6200008392334,26.709999084472656,26.20000076293945,26.420000076293945,1140800.0,0.008524356035900293,1.6842210934206223,-1.2903376648946348,38.2608969675659,41.1056665094552,-0.01380636098233623,0.3037955785774926,-0.1575687935489114,0.06374772976210608,17.4690205732711,0.5099983215332067,-0.17558519116261806,-0.2299992561340325,-0.8316110329440995,0.37161252067603456,-0.530805144539066,0.07080663227100104,0.31038813527544207,59.57448535399573,16.43484876455858,0.3008058884050334,5,-0.06750011444091797,0.30749988555908203,-0.5312514305114746,-0.2850008010864258,-1.1050014495849574,3,-0.036814478538280127,-2.4634436814976435,26.395000457763672,1.428566562898062,26.71500015258789,-1.6315451333119178,26.73500061035156,-0.036814478538280127
9913,2012-06-01,26.60000038146973,26.76499938964844,26.26000022888184,26.26000022888184,1398400.0,-0.0007513319734456791,-1.9705819654657855,1.6999942779759294,40.09113557111363,41.2014114014024,0.010425913039032508,0.2715617925345164,-0.12557522117914388,0.06416048479282566,15.51858551078518,0.5049991607666016,-0.22489258673129342,-0.207999706268307,-0.7505703505089514,0.3345709379723374,-0.47928502838863096,0.06328561585201697,0.257349771882172,56.73754068334536,13.73339417603919,0.2712853221203228,6,-0.047499656677249646,0.32750034332275035,-0.396250724792484,-0.26500034332275746,-1.1599998474121165,4,-0.026503756150213387,1.6842210934206223,26.6200008392334,-2.4634436814976435,26.395000457763672,1.428566562898062,26.71500015258789,-0.026503756150213387
9914,2012-06-04,26.440000534057614,26.72500038146973,26.26499938964844,26.72500038146973,710600.0,-0.006015031771336998,2.228078863888771,-0.8382344691402558,37.849495885870724,40.34362073886216,0.2035934641802335,0.36979345892535775,0.052381670321729246,0.20232565394520563,13.462746513927904,0.46000099182128906,-0.28016292665141407,-0.3167495727539098,-0.7868138839995602,0.1533147384917406,-0.551781728376735,-0.0817174171310846,0.3516146802530429,34.04252441000661,-7.743073070744934,0.23503215562282473,6,0.11250019073486683,0.48750019073486683,-0.2262506484985316,-0.10500049591064098,-0.8649997711181641,0,-0.01361575654614089,-1.9705819654657855,26.60000038146973,1.6842210934206223,26.6200008392334,-2.4634436814976435,26.395000457763672,-0.01361575654614089
9915,2012-06-05,26.670000076293945,26.84499931335449,26.29999923706055,26.38500022888184,1448200.0,0.008698923509478318,-1.3955950903786238,-0.9999999999999626,44.578307715641365,39.489953989574765,-0.032137047512819095,0.11289742517391943,-0.16725648920402136,-0.047035576921309996,11.890991253485394,0.5450000762939382,-0.2718159689098627,-0.066000080108644,-0.5110261909871383,0.3790260307698503,-0.28851313554789115,0.15651297533060315,-0.46999931335449574,72.86827436310732,29.48110046113601,0.2225130554392464,6,-0.11749935150146484,0.25750064849853516,-0.3912501335144043,-0.33500003814697266,-1.010000228881836,1,-0.021559833569350317,2.228078863888771,26.440000534057614,-1.9705819654657855,26.60000038146973,1.6842210934206223,26.6200008392334,-0.021559833569350317
9916,2012-06-06,26.88999938964844,26.90500068664551,26.63999938964844,26.774999618530273,1478600.0,0.008248943109304463,2.6551306841348854,0.4035081848723924,48.888863771547854,41.39683629617924,-0.26687615238454043,-0.11787081925475107,-0.3820226355751153,-0.2834776388698579,10.960936951409787,0.2650012969970703,-0.21746300187995615,0.15699930191040323,-0.2827299528241305,0.596728556644937,-0.0628653254568654,0.37686392927767187,-0.6770986557006893,97.87215622404452,51.48011152164676,0.21986462736726736,6,-0.3374986648559606,0.037501335144039416,-0.5912494659423864,-0.5549993515014684,-0.8349990844726598,2,-0.03830415777894702,-1.3955950903786238,26.670000076293945,2.228078863888771,26.440000534057614,-1.9705819654657855,26.60000038146973,-0.03830415777894702
9917,2012-06-07,26.899999618530273,27.1200008392334,26.8799991607666,27.065000534057614,1417400.0,0.0003718939795023246,-1.3414588760699666,-1.4347934254390304,56.83759987088728,43.78310139599785,-0.2445943087100666,-0.13021551001508413,-0.39124011069019105,-0.3089915223395927,10.124342876444931,0.24000167846679688,-0.20482160245521186,0.1642495155334487,-0.27910193067154054,0.6076009617384379,-0.057426207569047705,0.3859252386359451,-0.659414886474611,74.41848086442742,23.205534524228057,0.22167572310249545,6,-0.23999881744384766,0.02750110626220703,-0.4962496757507324,-0.5649995803833008,-1.0599994659423828,3,-0.048513023185205784,2.6551306841348854,26.88999938964844,-1.3955950903786238,26.670000076293945,2.228078863888771,26.440000534057614,-0.048513023185205784
9918,2012-06-08,26.920000076293945,26.96999931335449,26.614999771118164,26.79999923706055,1139800.0,0.0007435114515723651,2.2272786384956893,-0.7272737781476799,62.937067289822714,46.06965165331926,-0.2562717499594953,-0.17825739813110175,-0.4036004975677159,-0.34446700834694965,8.957221621538292,0.3549995422363246,-0.2265658336365277,0.19624996185302734,-0.210209102069836,0.6027090257758907,-0.006979570108402555,0.39947949381445724,-0.6266503778076178,76.60813756087322,18.558689310964517,0.20322953196143154,6,-0.25999927520751953,0.007500648498535156,-0.5062499046325684,-0.5850000381469727,-0.9099998474121058,4,-0.05219170440800869,-1.3414588760699666,26.899999618530273,2.6551306841348854,26.88999938964844,-1.3955950903786238,26.670000076293945,-0.05219170440800869
9919,2012-06-11,26.96999931335449,27.229999542236328,26.940000534057614,27.065000534057614,753200.0,0.0018573267800461313,-2.7419521559362536,-0.7916713025510844,57.59999593098945,47.51435179027725,-0.3010941093964554,-0.24598792450037266,-0.45199108044396397,-0.4112446818914002,7.597693592794097,0.3099994659423828,-0.16033757639306856,0.2494992256164501,-0.14740819532265803,0.6464066465555582,0.05104551514689604,0.44795293608600417,-0.6270505464233374,72.04299531571688,12.060376404241197,0.1984537104695538,6,-0.254999160766598,-0.06499862670898438,-0.3362488746643031,-0.42499923706053977,-0.5799999237060476,0,-0.056729655849093064,2.2272786384956893,26.920000076293945,-1.3414588760699666,26.899999618530273,2.6551306841348854,26.88999938964844,-0.056729655849093064
9920,2012-06-12,26.88500022888184,27.03000068664551,26.690000534057614,26.979999542236328,1076000.0,-0.003151616115561473,2.4871524007941788,0.9999799229039138,52.17391304347838,48.80191956076858,-0.21170789924737576,-0.17965058421521363,-0.37020644919740775,-0.3433692871496703,6.884324620980098,0.34000015258789773,-0.11388345379815235,0.17050008773804137,-0.21165287570738656,0.5526530511834693,-0.020576393984672592,0.36157656946075534,-0.47108739992627235,43.90252979651897,-14.50959913896775,0.19107648172271377,6,-0.17000007629394887,-0.09500026702881215,-0.1662502288818395,-0.3400001525878906,-0.375,1,-0.04872603514189644,-2.7419521559362536,26.96999931335449,2.2272786384956893,26.920000076293945,-1.3414588760699666,26.899999618530273,-0.04872603514189644
9921,2012-06-13,26.729999542236328,26.934999465942386,26.63500022888184,26.795000076293945,618400.0,-0.0057653221248255004,-1.3529429364290484,0.6842210934206291,55.81392254165389,50.75225573566725,-0.0046827079051290355,-0.043415233822578614,-0.22044877491159554,-0.20656745474653704,6.099593498854146,0.2999992370605469,-0.09880717978311537,0.02599945068359233,-0.3413177072358913,0.39331660860307593,-0.15765912827615125,0.2096580296433359,-0.25079977621830096,18.699156734493872,-40.5399804750479,0.18365857895974233,6,0.015000343322753906,0.022500991821289062,0.06000089645385742,-0.18499946594237926,0.09000015258789062,2,-0.040029918187372227,2.4871524007941788,26.88500022888184,-2.7419521559362536,26.96999931335449,2.2272786384956893,26.920000076293945,-0.040029918187372227
9922,2012-06-14,26.7450008392334,26.92499923706055,26.68000030517578,26.729999542236328,811000.0,0.0005612157595951128,-3.2608594695902298,-0.2307872883594002,51.5923915090271,52.03017306210207,-9.842847503449548e-05,-0.07859149439283186,-0.24062686744368023,-0.24050383310568435,5.272454531788046,0.24499893188476918,-0.08860940453413235,0.05125074386596751,-0.2981675641641246,0.4006690518960596,-0.12345841014908032,0.22595989788101534,-0.20573709111790706,21.138392926370113,-35.06208115079038,0.17470915401504625,6,0.002498626708984375,0.00749969482421875,0.04749917984009144,-0.20000076293944957,-0.0400009155273473,3,-0.025799233965452917,-1.3529429364290484,26.729999542236328,2.4871524007941788,26.88500022888184,-2.7419521559362536,26.96999931335449,-0.025799233965452917
9923,2012-06-15,26.98500061035156,27.09499931335449,26.72500038146973,26.72500038146973,1123200.0,0.008973631093183387,-1.8461431243810524,17.33184996821313,57.06214506621841,54.16491185991849,-0.20086590347267474,-0.30218721521869796,-0.47425593409304057,-0.49599990978036246,5.453467104044458,0.3699989318847585,-0.03261855321760976,0.27100048065185334,-0.097103899439837,0.6391048607435437,0.0869482906060064,0.4550526706977003,-0.39047799870640176,58.823661408361374,5.100147676049843,0.18405219004584533,6,-0.22000122070312145,-0.23250007629394176,-0.14375019073485973,-0.4400005340576101,-0.860000610351559,4,-0.042430996178093205,-3.2608594695902298,26.7450008392334,-1.3529429364290484,26.729999542236328,2.4871524007941788,26.88500022888184,-0.042430996178093205
9924,2012-06-18,27.15500068664551,27.19499969482422,26.80500030517578,26.84000015258789,818400.0,0.006299798867847262,-1.0259696508810954,1.2115394490702152,61.458346785770054,56.04047175659945,-0.2891885137491954,-0.43212298048089437,-0.6244952553709595,-0.6734000195846299,5.698575705818022,0.3899993896484375,0.020750130248590182,0.40150051116943786,0.021721036886205525,0.7812799854526702,0.2116107740278217,0.591390248311054,-0.5096399205530595,92.85731315629093,38.56651760590971,0.1898897371416157,6,-0.23250102996826527,-0.4025001525878942,-0.31125068664551137,-0.6100006103515625,-1.0200004577636719,0,-0.04216536287280481,-1.8461431243810524,26.98500061035156,-3.2608594695902298,26.7450008392334,-1.3529429364290484,26.729999542236328,-0.04216536287280481
9925,2012-06-19,27.15500068664551,27.209999084472656,27.04999923706055,27.17499923706055,987400.0,0.0,2.55562148988046,-0.06348735399725028,73.75000149011582,58.802820391995894,-0.2382061409207239,-0.4164583080260016,-0.5990078513865384,-0.6782406159940564,5.73353003586292,0.15999984741210582,0.07331966788117938,0.3780004501342802,-0.04015826791982846,0.7961591681883888,0.16892109110722586,0.5870798091613345,-0.4628688184615477,90.4350422105391,28.634094923861795,0.20907935902705355,6,-0.23250102996826527,-0.44000053405762074,-0.31125068664551137,-0.6100006103515625,-0.7849998474121129,1,-0.028171654489159592,-1.0259696508810954,27.15500068664551,-1.8461431243810524,26.98500061035156,-3.2608594695902298,26.7450008392334,-0.028171654489159592
9926,2012-06-20,26.84000015258789,27.165000915527344,26.7549991607666,27.09499931335449,1041800.0,-0.011600093024948244,1.0759458219657645,12.75088221268461,56.508853367823576,58.766293002766595,0.07705980342178265,-0.10403516700756654,-0.24553579146449422,-0.3669277669905462,6.1488763102557495,0.4100017547607422,0.1433316588750131,0.06124992370605398,-0.35769439495734545,0.4801942423694534,-0.14822223562564574,0.2707220830377537,-0.10483887047973894,30.18871998618069,-30.576357313600763,0.20947215933169913,6,0.08249950408935547,-0.125,0.0050001144409215215,-0.29500007629394176,-0.05500030517578125,2,-0.012295079054767899,2.55562148988046,27.15500068664551,-1.0259696508810954,27.15500068664551,-1.8461431243810524,26.98500061035156,-0.012295079054767899
9927,2012-06-21,26.149999618530273,26.94499969482422,26.13999938964844,26.895000457763672,1132000.0,-0.025707918410391217,-1.104572393107637,2.9215815338125815,40.46608799663786,56.26951752574606,0.7258116198944506,0.5860858879196229,0.4718430853925817,0.3241172440768345,6.639483781881728,0.8050003051757777,0.16436336236200333,-0.6097505569458015,-1.1039109996389698,-0.11559011425263321,-0.8568307782923839,-0.36267033559921913,1.0799999237060547,0.9346010966363193,-57.847352128756285,0.24708022134658392,6,0.5349998474121094,0.5349998474121094,0.7125005722045898,0.3950004577636754,0.8400001525878906,3,0.02562141820526742,1.0759458219657645,26.84000015258789,2.55562148988046,27.15500068664551,-1.0259696508810954,27.15500068664551,0.02562141820526742
9928,2012-06-22,25.68000030517578,26.15999984741211,25.6200008392334,26.084999084472656,1827400.0,-0.017973205361786815,-1.0571480472297912,0.5436219101627005,35.76778638267422,53.843716464822144,1.1191052428779216,1.0288972181936558,0.9565866354075041,0.7902032240237808,7.462491821350217,0.5399990081787109,0.14295802103842448,-1.0289999008178725,-1.7203114003305018,-0.33768840130524325,-1.3746556505741871,-0.6833441510615579,1.5281992340087882,3.773555481714025,-55.73615783484374,0.3456557497563139,6,0.7349996566772461,0.744999885559082,1.184999942779541,0.8649997711181676,0.875,4,0.039914314888994884,-1.104572393107637,26.149999618530273,1.0759458219657645,26.84000015258789,2.55562148988046,27.15500068664551,0.039914314888994884
9929,2012-06-25,25.239999771118164,25.5,25.114999771118164,25.47500038146973,1222400.0,-0.017133976979312404,1.7017574386636507,0.5802501695426204,25.173615020364906,50.84368335114287,1.4392508147498546,1.4241713684517379,1.4121642287829772,1.2165867377910118,8.56625940363706,0.5650005340576172,0.08129862315192682,-1.3942503929138184,-2.3474295532558997,-0.44107123257173697,-1.870839973084859,-0.9176608127427777,1.9046718200683586,5.966589067747771,-49.71134746469766,0.47658958017104097,6,0.9224996566772461,0.932499885559082,1.505000114440918,1.3050003051757848,1.2250003814697266,0,0.035063400828336366,-1.0571480472297912,25.68000030517578,-1.104572393107637,26.149999618530273,1.0759458219657645,26.84000015258789,0.035063400828336366
9930,2012-06-26,25.20000076293945,25.31999969482422,25.15500068664551,25.23500061035156,986200.0,-0.0015847467726399778,-1.6399841308596184,0.14893513408220022,18.703737978408682,46.72032951078229,1.3578938528073259,1.417528340598988,1.4606655115734348,1.2472283784665166,10.094055473940621,0.16499900817870738,-0.005112025986004909,-1.3584994316101096,-2.505706984710045,-0.21129187851017406,-1.932103208160079,-0.78489565506014,1.8228905190429714,4.146387530226633,-44.286026589421844,0.5736037765499685,6,0.9624986648559606,0.9724988937377965,1.5299992561340368,1.3449993133544993,1.8400001525878942,1,0.03710315228710037,1.7017574386636507,25.239999771118164,-1.0571480472297912,25.68000030517578,-1.104572393107637,26.149999618530273,0.03710315228710037
9931,2012-06-27,25.45499992370605,25.6200008392334,25.26499938964844,25.290000915527344,827200.0,0.010119014009777993,-2.3023074261686487,-4.7142779291552115,25.466895678057625,43.81749664067458,1.009137928005206,1.1473195890531294,1.207313298106218,0.9837806346081699,10.896030065431983,0.42000007629394887,-0.08090783813152669,-1.0565002441406293,-2.304505405280139,0.1915049169988805,-1.6805028247103841,-0.4324976635708744,1.4534178676245126,18.57924408539483,-25.468688866294034,0.6240025805697546,6,0.707499504089359,0.717499732971195,1.2500004768371618,1.0900001525878977,2.1149997711181676,2,0.03594582275662139,-1.6399841308596184,25.20000076293945,1.7017574386636507,25.239999771118164,-1.0571480472297912,25.68000030517578,0.03594582275662139
9932,2012-06-28,25.63999938964844,25.645000457763672,25.209999084472656,25.309999465942386,755400.0,0.007267706403334184,1.5588161046567608,2.000011559758213,29.421202243435573,40.74628077147648,0.7274046030900259,0.9329703114927987,1.0319472200534001,0.7910032264756275,11.362993084246423,0.4350013732910156,-0.1409849952762663,-0.8225007057189906,-2.128190784142607,0.4831893727046257,-1.4753457449307987,-0.16965566650718245,1.16081332046938,50.23919427758982,9.884016554530987,0.6528450392118085,6,0.5225000381469691,0.532500267028805,1.0962510108947718,0.9050006866455078,1.9950008392333984,3,0.04465680518798831,-2.3023074261686487,25.45499992370605,-1.6399841308596184,25.20000076293945,1.7017574386636507,25.239999771118164,0.04465680518798831
9933,2012-06-29,25.895000457763672,26.045000076293945,25.78000068664551,25.88999938964844,1242000.0,0.009945439710820736,-1.3555661049134062,0.015154755368020908,33.7858418943451,37.67155800576259,0.3369622008305839,0.6560819991583671,0.7913532270565433,0.527392680660455,11.643071806139933,0.40500068664550426,-0.19719342446024157,-0.5322496414184563,-1.8601862699497715,0.7956869871128589,-1.1962179556841122,0.1317186728471995,0.80466347601417,83.8710140528479,45.560959265384696,0.6639683142656574,6,0.2674989700317383,0.2774991989135742,0.841249942779541,0.649999618530277,1.5499992370605469,4,0.042286128364450226,1.5588161046567608,25.63999938964844,-2.3023074261686487,25.45499992370605,-1.6399841308596184,25.20000076293945,0.042286128364450226
9934,2012-07-02,26.07999992370605,26.13999938964844,25.82500076293945,25.88500022888184,728600.0,0.007144215588801517,1.0,38.99160945845496,38.21376150273335,33.72308689605343,-0.018508751914634303,0.4666549803103557,0.6119243041869105,0.3372469833303313,11.855006602430118,0.3149986267089915,-0.2463852233570698,-0.32925014495850036,-1.6661880928499357,1.007687802932935,-0.997719118904218,0.33921882898721734,0.5245841603122088,93.90867563993011,53.9800872561374,0.6684689739457178,7,0.06000041961670277,0.09249973297119496,0.6287503242492711,0.46500015258789773,1.3350009918212926,0,0.0182132048642365,-1.3555661049134062,25.895000457763672,1.5588161046567608,25.63999938964844,-2.3023074261686487,25.45499992370605,0.0182132048642365
9935,2012-07-03,26.09499931335449,26.125,25.834999084472656,26.03499984741211,775000.0,0.0005751299728649073,3.833314789795756,0.3076900504714512,40.30533888784379,31.9226963982779,-0.22314824129076172,0.42832995132228646,0.6093933757260181,0.3173758653959453,12.457670833987713,0.29000091552734375,-0.33278704302593454,-0.2855007171630888,-1.6235587200202488,1.0525572856940713,-0.9545297185916688,0.38352828426549124,0.42020971188976475,95.16128370673526,50.37663961693404,0.6690290014285801,7,-0.06499958038329723,0.07750034332275746,0.6237511634826696,0.45000076293946023,1.220001220703125,1,0.014178994020668467,1.0,26.07999992370605,-1.3555661049134062,25.895000457763672,1.5588161046567608,25.63999938964844,0.014178994020668467
9936,2012-07-05,25.86000061035156,26.165000915527344,25.82999992370605,26.0049991607666,1462200.0,-0.009005507154110748,-2.268303575582128,-2.416664017547966,37.33904174068222,31.575246814282828,-0.15844357011012278,0.6136704455925752,0.8461662642904848,0.5490407893576865,13.242732490294106,0.3350009918212926,-0.4603147783237027,-0.46899948120117685,-1.8037718028444552,0.8657728404421015,-1.136385642022816,0.1983866796204623,0.5711958596451296,68.06285650374642,19.44908064389754,0.6673861608216392,7,-0.22000026702880504,0.31249904632568715,0.8299999237060582,0.6849994659423899,1.6049995422363317,3,0.04563032781613474,3.833314789795756,26.09499931335449,1.0,26.07999992370605,-1.3555661049134062,25.895000457763672,0.04563032781613474
9937,2012-07-06,25.59499931335449,25.68000030517578,25.315000534057614,25.524999618530273,1017200.0,-0.010247536378285793,2.0416434872447247,-0.4827613422606548,30.25565526393227,30.96278780108928,0.021849467009413814,0.8178216996587757,1.1008723484441987,0.8087343198890373,14.408229329523806,0.5450000762939453,-0.6284968982484891,-0.6687507629394567,-2.0135455512939195,0.6760440254150062,-1.3411481571166881,0.0036466312377747556,0.7572253547094867,32.94101807492497,-13.787200254585287,0.6723973941772317,7,0.04500102996826527,0.5775003433227575,1.1625008583068883,0.9500007629394602,1.6950016021728551,4,0.07716352547191718,-2.268303575582128,25.86000061035156,3.833314789795756,26.09499931335449,1.0,26.07999992370605,0.07716352547191718
9938,2012-07-09,25.51499938964844,25.63500022888184,25.35000038146973,25.59499931335449,765800.0,-0.0031256075738320677,2.562459022255972,-1.1428610354222999,26.093264387003998,31.06497106404918,0.08491203036734518,0.829704935536725,1.1675009301682557,0.8870588583046768,15.50421639756003,0.2849998474121094,-0.7561644753930672,-0.6785006523132289,-2.0257402504317916,0.6687389458053339,-1.3521204513725102,-0.0048808532539474925,0.7629917845987855,23.529266568682086,-16.64664540278179,0.6736197990592822,7,0.14500141143798473,0.657500267028805,1.2250013351440394,1.0300006866455078,1.7950000762939453,0,0.08308841426402269,2.0416434872447247,25.59499931335449,-2.268303575582128,25.86000061035156,3.833314789795756,26.09499931335449,0.08308841426402269
9939,2012-07-10,25.440000534057614,25.7549991607666,25.354999542236328,25.63999938964844,532400.0,-0.002939402601798813,-1.16215519596674,2.499988079059987,25.534928723332413,31.82399225792959,0.21374171378129603,0.8265823118079147,1.2229843625104273,0.9590510070237066,16.701475803862404,0.39999961853027344,-0.8019567371507463,-0.6769995689392125,-2.0122917401385187,0.6582926022600937,-1.3446456545388656,-0.009353483339559432,0.7682111560018683,14.70587575312182,-18.32307270219611,0.6676460855996533,7,0.24749946594238637,0.7324991226196325,1.3000001907348668,1.1049995422363352,1.904998779296875,1,0.07881285843852193,2.562459022255972,25.51499938964844,2.0416434872447247,25.59499931335449,-2.268303575582128,25.86000061035156,0.07881285843852193
9940,2012-07-11,25.57500076293945,25.60000038146973,25.35000038146973,25.46999931335449,539600.0,0.005306612659111698,2.225792161446822,-0.5250102520575455,30.97743532791509,32.436274441247086,0.15369157793337251,0.6202064771507452,1.065121769805291,0.8147730123679153,17.865873485372333,0.25,-0.7931126588697985,-0.47649936676025817,-1.7813412630461443,0.8283425295256279,-1.1289203149032012,0.17592158138268488,0.5676182119835538,30.588248493756115,-2.6843058986271977,0.6524209481429434,7,0.11249923706055043,0.5974988937377965,1.164999961853031,0.9699993133544993,1.7099990844726598,2,0.07194526286209246,-1.16215519596674,25.440000534057614,2.562459022255972,25.51499938964844,2.0416434872447247,25.59499931335449,0.07194526286209246
9941,2012-07-12,25.65999984741211,25.71500015258789,25.29999923706055,25.46500015258789,583600.0,0.0033235222653769103,1.721314755984668,1.8571143121832483,40.99263635987524,33.721989343073716,0.11267922661370733,0.4753046771282854,0.9582601950212393,0.7241695022102377,18.834720296531078,0.4150009155273402,-0.7047644008459351,-0.3380002975463867,-1.6131122496024055,0.9371116545096321,-0.9755562735743979,0.29955567848162445,0.42096197528260504,79.12102653101417,40.03296116582594,0.63755597602801,7,0.07250022888183594,0.5124998092651367,1.080000877380371,0.8850002288818395,1.614999771118164,3,0.06449729916161373,2.225792161446822,25.57500076293945,-1.16215519596674,25.440000534057614,2.562459022255972,25.51499938964844,0.06449729916161373
9942,2012-07-13,26.05500030517578,26.06999969482422,25.67499923706055,25.72500038146973,709200.0,0.015393626660660686,1.194454893691402,1.6923099495285236,57.08885587781413,36.31121311901472,-0.24279510871906496,0.027363588413095385,0.5550466187698575,0.3324310112553732,19.519835068940303,0.4099998474121094,-0.5800247779268659,0.0915001869201646,-1.1349202589714054,1.3179206328117345,-0.5217100360256204,0.7047104098659496,-0.9400005340576172,98.05202847645043,52.245703766534575,0.6132102229457843,7,-0.32250022888183594,0.11749935150146484,0.6850004196166992,0.4899997711181676,1.3899993896484375,4,0.054116285968034195,1.721314755984668,25.65999984741211,2.225792161446822,25.57500076293945,-1.16215519596674,25.440000534057614,0.054116285968034195
9943,2012-07-16,25.84000015258789,26.10000038146973,25.7450008392334,26.0049991607666,475400.0,-0.008251780850878743,-1.0000107456977112,-0.4999971100771663,62.39672124687195,38.99820864614123,-0.04069692879039977,0.16040920485745858,0.7343427815975865,0.5500348791535714,20.718494814056815,0.3549995422363317,-0.4870676236516438,-0.06624994277954244,-1.1948957505120568,1.062395864952972,-0.6305728466458014,0.4980729610867165,-0.7059003829956048,67.50001788136741,15.966265300779583,0.5643229038662579,7,-0.10750007629394531,0.33249950408935547,0.9537506103515625,0.7049999237060582,1.6749992370605504,0,0.056114580277749626,1.194454893691402,26.05500030517578,1.721314755984668,25.65999984741211,2.225792161446822,25.57500076293945,0.056114580277749626
9944,2012-07-17,26.01000022888184,26.040000915527344,25.665000915527344,25.85000038146973,696000.0,0.006578950282123852,2.4090719933417666,-0.9697018738367993,65.88235910101713,41.84009978093827,-0.24772120796197683,-0.10516134791286902,0.529072056628717,0.37982138171356183,21.803183787055914,0.375,-0.4086953676257927,0.16100015640259002,-0.8054454426115782,1.1274457554167583,-0.3222226431044959,0.6442229559096759,-0.8372644348144576,88.74999701977202,29.93231030664137,0.4832227995070847,7,-0.2775001525878942,0.1624994277954066,0.7837505340576136,0.5349998474121094,1.2150001525878906,1,0.049980746852013036,-1.0000107456977112,25.84000015258789,1.194454893691402,26.05500030517578,1.721314755984668,25.65999984741211,0.049980746852013036
9945,2012-07-18,26.38999938964844,26.46999931335449,25.90999984741211,25.90999984741211,796400.0,0.014609733080457543,-1.3333333333333186,3.000000000000022,67.47664297749193,45.1887221405838,-0.6498082477742315,-0.5748857419483038,0.1297411107170312,-0.005528594559663702,22.815865280972847,0.5599994659423793,-0.34897782889453666,0.5792493820190465,-0.21472297770936422,1.3732217417474573,0.18226320215483938,0.9762355618832537,-1.180173012084964,93.1624001291134,28.04633456287752,0.39698617986420554,7,-0.5050001144409215,-0.2274999618530309,0.42000102996825817,0.1550006866455078,0.5900001525878871,2,0.036187947926995756,2.4090719933417666,26.01000022888184,-1.0000107456977112,25.84000015258789,1.194454893691402,26.05500030517578,0.036187947926995756
9946,2012-07-19,26.51000022888184,26.73500061035156,26.10000038146973,26.36000061035156,914200.0,0.004547208867328401,1.1166660838660674,0.31249950329416565,66.66669102617601,49.2343927808331,-0.7464025246192598,-0.7598340478765593,-0.004243607718915854,-0.12560628506166083,23.834017298058143,0.6350002288818288,-0.3147095211805322,0.7157502174377477,0.002195361861581091,1.4293050730139143,0.35897278964966617,1.0725276452258292,-1.2245634751709034,78.97192096800704,11.479396357751014,0.3567774277880832,7,-0.4925003051757848,-0.34750080108642933,0.2424998283386195,0.034999847412109375,0.639999389648434,3,0.02923423658389601,-1.3333333333333186,26.38999938964844,2.4090719933417666,26.01000022888184,-1.0000107456977112,25.84000015258789,0.02923423658389601
9947,2012-07-20,26.81999969482422,26.8700008392334,26.35000038146973,26.40500068664551,1115600.0,0.011693680243904492,1.0194141676758786,2.7666670905228417,67.35460118835465,53.818985758760945,-0.9659408428261607,-1.0720286128383805,-0.3215280208345064,-0.42917044061919896,23.609053515731755,0.5200004577636683,-0.2831201854426233,0.992249679565429,0.15600844623829602,1.828490912892562,0.5741290629018607,1.4103702962289972,-1.4185978325820336,95.85052717220114,29.17274886008377,0.4181206166635669,7,-0.7349996566772461,-0.6575002670288086,-0.07124948501586914,-0.2749996185302699,0.24500083923339488,4,0.01696494887708222,1.1166660838660674,26.51000022888184,-1.3333333333333186,26.38999938964844,2.4090719933417666,26.01000022888184,0.01696494887708222
9948,2012-07-23,26.70499992370605,26.85000038146973,26.354999542236328,26.63500022888184,1901600.0,-0.0042878364066634145,1.7499999999999654,0.1686743665519034,62.04240124775267,57.87537159480764,-0.7424659916526934,-0.9236575612240152,-0.225454666470025,-0.30993546559625784,22.49550922291047,0.495000839233402,-0.21805863506517298,0.8259999275207477,-0.09359705121162065,1.745596906253116,0.3662014381545653,1.28579841688693,-1.1567381637647465,86.3069770975689,22.120572414785187,0.4597984893661839,7,-0.6199998855590785,-0.542500495910641,0.045000076293948865,-0.15999984741210227,0.3099994659423899,0,0.027710158143878783,1.0194141676758786,26.81999969482422,1.1166660838660674,26.51000022888184,-1.3333333333333186,26.38999938964844,0.027710158143878783
9949,2012-07-24,26.125,26.75,25.9950008392334,26.70000076293945,1462200.0,-0.02171877645995368,1.2370370788993315,-8.214332425068903,50.47469471839132,60.041733749305,-0.06155347602463834,-0.2887610595232921,0.3325187091184283,0.2719280077755002,20.318123133389705,0.7549991607666016,-0.11008711424767625,0.20174999237060476,-0.6724307440461317,1.0759307287873412,-0.23534037583776168,0.6388403605789712,-0.44456433212948454,22.395826089720792,-36.30799226386793,0.4370903682083676,7,-0.039999961853027344,0.037499427795410156,0.6337499618530273,0.42000007629394887,0.9300003051757812,1,0.05320571826405507,1.7499999999999654,26.70499992370605,1.0194141676758786,26.81999969482422,1.1166660838660674,26.51000022888184,0.05320571826405507
9950,2012-07-25,26.13500022888184,26.315000534057614,25.97500038146973,26.19499969482422,484400.0,0.0003827838806444994,1.2666590373012454,0.10434675883847044,54.684832513964054,61.56308887753709,0.018144000904726454,-0.2372877709609007,0.3011211557145721,0.2641078960119927,18.005937157192832,0.3400001525878835,0.027600954966885638,0.16500024795532653,-0.643891039492825,0.9738915354034781,-0.23944539576874746,0.5694458916794005,-0.3356080438750375,17.877068779595927,-38.00528712472632,0.40444564372407565,7,0.1325006484985316,0.027499198913570666,0.7024998664855922,0.4099998474121094,0.8999996185302699,2,0.04170652929183172,1.2370370788993315,26.125,1.7499999999999654,26.70499992370605,1.0194141676758786,26.81999969482422,0.04170652929183172
9951,2012-07-26,26.3700008392334,26.614999771118164,26.28499984741211,26.399999618530273,881200.0,0.008991796758886617,-2.299986648610502,0.4999841052866113,63.33910243615473,62.25756071735272,-0.11795591152021245,-0.42185266257146026,0.04910820258521653,0.03395345397774463,16.6883047367253,0.4799995422363246,0.19150361815269434,0.35425081253051616,-0.4352678402618544,1.1437694653228867,-0.04050851386567089,0.7490101389267032,-0.4635477888039361,44.13410678589521,-14.044990485549064,0.3947593263961861,7,-0.10249996185302734,-0.23000049591064453,0.4487490653991699,0.17499923706055043,0.654998779296875,3,0.023132297443668293,1.2666590373012454,26.13500022888184,1.2370370788993315,26.125,1.7499999999999654,26.70499992370605,0.023132297443668293
9952,2012-07-27,26.78499984741211,26.86000061035156,26.399999618530273,26.51499938964844,980000.0,0.0157375424714159,1.1904705679330998,-9.000381485249118,69.59878541842771,63.0577900697478,-0.4676982432012551,-0.7870240010361194,-0.37875396788255955,-0.3696653781145045,15.389001730684765,0.4899997711181605,0.33892064116540155,0.7119997978210435,-0.12728172859357656,1.5512813242356636,0.2923590346137317,1.1316405610283553,-0.8099994659423793,91.52533971271275,27.766829005745564,0.41964076320731025,7,-0.5174989700317383,-0.755000114440918,0.033750057220458984,-0.2399997711181605,0.4549999237060547,4,0.013627021586614996,-2.299986648610502,26.3700008392334,1.2666590373012454,26.13500022888184,1.2370370788993315,26.125,0.013627021586614996
9953,2012-07-30,26.989999771118164,27.11000061035156,26.71999931335449,26.774999618530273,530200.0,0.007653534622881875,-1.4000023475004464,0.7962955113805047,72.99702861023859,63.84830890410574,-0.550283930214519,-0.9547327997437662,-0.5825720895330839,-0.5652507916531029,15.26461350888057,0.3900012969970703,0.4477925762892774,0.8622497558593736,-0.06626036851212547,1.7907598802308726,0.39799469367362406,1.326504818045123,-0.9254993438720689,89.42724096614356,18.659868128689624,0.46425506218574986,7,-0.4799995422363281,-0.8774995803833008,-0.30500030517578125,-0.4449996948242152,-0.06999969482421875,0,0.002778835256594059,1.1904705679330998,26.78499984741211,-2.299986648610502,26.3700008392334,1.2666590373012454,26.13500022888184,0.002778835256594059
9954,2012-07-31,26.55500030517578,27.239999771118164,26.54999923706055,26.98500061035156,678600.0,-0.016117060749584522,-2.1363486613955125,-1.9999999999999836,63.351499062436375,63.38995958021068,-0.033353708331393506,-0.5083882285436623,-0.1444900291812523,-0.12478760641485209,15.210861130629343,0.6900005340576136,0.4699110375170825,0.40350027084350515,-0.5439732631190779,1.3509738048060882,-0.0702364961377846,0.8772370378247949,-0.36503985595702915,45.84981846254041,-28.76067666811045,0.4737367669812914,7,0.05249977111816406,-0.3775005340576172,-0.13500022888183594,0.017499923706054688,0.8349990844726598,1,0.017322503452692484,-1.4000023475004464,26.989999771118164,1.1904705679330998,26.78499984741211,-2.299986648610502,26.3700008392334,0.017322503452692484
9955,2012-08-01,26.46500015258789,27.07999992370605,26.375,26.614999771118164,774000.0,-0.00338919794967385,-3.2727277981677676,0.3488360745905886,60.952387378176184,62.755036952655146,0.07644290870429771,-0.4102826804432702,-0.06270566031469116,-0.032825379055033466,14.995239261902316,0.7049999237060511,0.49634337303243825,0.2950000762939453,-0.6622271612088042,1.2522273137966948,-0.18361354245742945,0.7736136950453201,-0.12803419830322227,18.84820100060915,-52.91182830242879,0.4786136187513754,8,0.1424999237060547,-0.2674999237060547,-0.2975006103515625,-0.07999992370605469,0.7849998474121094,2,0.022293600951677872,-2.1363486613955125,26.55500030517578,-1.4000023475004464,26.989999771118164,1.1904705679330998,26.78499984741211,0.022293600951677872
9956,2012-08-02,27.040000915527344,27.46500015258789,26.70000076293945,26.97500038146973,2627800.0,0.02172683769598338,-1.4878038190406015,-0.4333379957529359,62.775625516419026,62.24626187799563,-0.46429678191085344,-0.9405716999651759,-0.6432786171225473,-0.6046561151984875,15.126970780910632,1.0,0.5162124858046511,0.8110008239746094,-0.2091674470167355,1.8311690949659543,0.3009166884789387,1.32108495947028,-0.6650009155273438,61.00924976464371,-7.11829861335643,0.510084135495672,8,-0.32000064849853516,-0.7025012969970703,-0.8725013732910156,-0.6550006866455078,0.18999862670898438,3,-0.00018495073764446257,-3.2727277981677676,26.46500015258789,-2.1363486613955125,26.55500030517578,-1.4000023475004464,26.989999771118164,-0.00018495073764446257
9957,2012-08-03,27.56999969482422,27.90500068664551,27.489999771118164,27.665000915527344,1460800.0,0.01960054590798954,-2.25489550765183,-1.461545233134855,70.74340889547543,63.21304050552038,-0.9797513155006854,-1.3860873461157865,-1.1639404287291057,-1.130127164020191,14.588671853489455,0.8649997711181676,0.5172127655950547,1.2422495841979995,0.10486363347535033,2.3796355349206486,0.6735566088366731,1.8109425595593258,-1.1949996948242188,78.10452016490437,9.488734025721158,0.5686929753613253,8,-0.629999160766598,-1.0124998092651367,-1.4025001525878906,-1.1849994659423828,-0.4099998474121094,4,-0.019767866605970963,-1.4878038190406015,27.040000915527344,-3.2727277981677676,26.46500015258789,-2.1363486613955125,26.55500030517578,-0.019767866605970963
9958,2012-08-06,27.63500022888184,27.82500076293945,27.604999542236328,27.625,874800.0,0.0023576545076937627,-7.799847415601612,-0.10526421458403996,69.98770662950503,65.38115294008857,-1.0046028222190202,-1.3535146751181806,-1.223975400171323,-1.1873817569546752,14.0212825831446,0.2550010681152308,0.5183072809534401,1.2012500762939489,-0.009964300280064009,2.4124644528679617,0.5956428880069424,1.8068572645809553,-0.9846001052856472,82.35291917707298,15.61130108113683,0.605607188287007,8,-0.6949996948242188,-1.0325002670288086,-1.4675006866455114,-1.2500000000000036,-0.639999389648441,0,-0.014293484873969864,-2.25489550765183,27.56999969482422,-1.4878038190406015,27.040000915527344,-3.2727277981677676,26.46500015258789,-0.014293484873969864
9959,2012-08-07,27.44499969482422,27.625,27.165000915527344,27.165000915527344,1059600.0,-0.006875358512175689,-2.285722070844687,27.999237077998828,63.61290716355841,66.37316123448794,-0.6790820798837913,-1.0599469542141904,-1.0324042935185034,-0.9919388579658985,13.376147759601425,0.46999931335449574,0.48970974649602184,0.9109995841979988,-0.2857088412849045,2.107708009680902,0.31264537145654714,1.5093537969394504,-0.5687714698791488,69.93458919094779,6.265067300365793,0.5983542127414513,8,-0.34999942779541016,-0.8424997329711879,-1.2775001525878906,-1.0599994659423828,-0.06500053405761719,1,-0.01912915373904278,-7.799847415601612,27.63500022888184,-2.25489550765183,27.56999969482422,-1.4878038190406015,27.040000915527344,-0.01912915373904278
9960,2012-08-08,27.415000915527344,27.8700008392334,27.334999084472656,27.8700008392334,838000.0,-0.0010930508154654017,1.3516564592057883,-1.6250068119891008,61.95510144227881,66.2193833462795,-0.5011189044254785,-0.9328603043170745,-1.0005063750788779,-0.9567765783541375,12.829092672717055,0.5350017547607422,0.48824930103187825,0.7890007972717292,-0.37987001684986055,1.957871611393319,0.20456539021093434,1.3734362043325241,-0.35359364747619537,59.33611600479285,-2.298706518430471,0.5844354070607949,8,-0.27500057220458984,-0.8125009536743129,-1.2587509155273438,-1.0300006866455078,0.22999954223632812,2,-0.0009119651666595896,-2.285722070844687,27.44499969482422,-7.799847415601612,27.63500022888184,-2.25489550765183,27.56999969482422,-0.0009119651666595896
9961,2012-08-09,27.315000534057614,27.459999084472656,27.21500015258789,27.354999542236328,652800.0,-0.0036476519471166924,-1.041659712784811,0.0879099228257348,56.92309087678837,64.81097284165291,-0.28270255470846806,-0.7404788825471194,-0.8894135865874837,-0.8506249048694592,12.491869836273937,0.24499893188476562,0.5700381663341716,0.6062503814697244,-0.507713034878055,1.7202137978175038,0.04926867329583473,1.1632320896436141,-0.14999961853026988,20.270224989882742,-35.506599704427025,0.5569817081738905,8,-0.17500019073485973,-0.7125005722045827,-1.2137508392333949,-0.9300003051757777,0.154998779296875,3,-0.0023796643890439118,1.3516564592057883,27.415000915527344,-2.285722070844687,27.44499969482422,-7.799847415601612,27.63500022888184,-0.0023796643890439118
9962,2012-08-10,27.46500015258789,27.489999771118164,27.18000030517578,27.28499984741211,1170000.0,0.005491474120355555,1.6956528950292737,-4.500119212245082,60.5263227414686,63.42533885623402,-0.36442328261940915,-0.8215499766362058,-1.0336026325648717,-0.9925006685948468,13.069654970968461,0.3099994659423828,0.6490291376742796,0.6857500076293945,-0.4324688827766465,1.8039688980354356,0.126640562426374,1.244859452832415,0.44000053405762074,42.55308787602503,-8.975148349062053,0.5591094452030206,8,-0.3249998092651367,-0.8625001907348597,-1.5587501525878906,-1.0799999237060547,-0.12000083923340199,4,-0.008556366613725275,-1.041659712784811,27.315000534057614,1.3516564592057883,27.415000915527344,-2.285722070844687,27.44499969482422,-0.008556366613725275
9963,2012-08-13,27.290000915527344,27.4950008392334,27.20000076293945,27.375,510200.0,-0.006371718044358321,-1.2264207980652633,-0.4722163353537066,68.17475252061774,63.96125590714307,-0.15912760885480992,-0.5611193811649642,-0.8540617547775184,-0.8074386221344163,13.758487721307047,0.29500007629394887,0.6834856897717785,0.4382507324218743,-0.6093545320724054,1.485855996916154,-0.08555189982526556,0.9620533646690141,0.6004997634887737,17.730498372666204,-35.93441634217028,0.52380263224714,8,-0.15000057220458984,-0.6875009536743129,-1.3837509155273438,-0.9050006866455078,0.10999870300292969,0,-0.0047636886681549084,1.6956528950292737,27.46500015258789,-1.041659712784811,27.315000534057614,1.3516564592057883,27.415000915527344,-0.0047636886681549084
9964,2012-08-14,27.309999465942386,27.35000038146973,27.084999084472656,27.295000076293945,645000.0,0.000732816040459161,4.578902987471549,-0.17646530832065935,68.27372590152721,64.77473796529317,-0.06790815871189437,-0.5046028744629041,-0.8640345783125767,-0.813403653685608,14.194862395184767,0.26500129699707387,0.6609025116446752,0.393249320983891,-0.5940344885182256,1.3805331304860076,-0.10039258376716731,0.8868912257349493,0.5662912055969258,28.662404906127527,-28.30960127146266,0.49364190475105824,8,-0.0074987411499058965,-0.7074995040893555,-1.3937492370605504,-0.9249992370605504,0.23999977111816406,1,-0.011534186483665665,-1.2264207980652633,27.290000915527344,1.6956528950292737,27.46500015258789,-1.041659712784811,27.315000534057614,-0.011534186483665665
9965,2012-08-15,27.34499931335449,27.47500038146973,27.29999923706055,27.35000038146973,632800.0,0.0012815762759625926,-2.684187279152219,-0.3334181078335585,66.16915265517224,65.15179653626575,0.03916590316527291,-0.48948423744542424,-0.895809995885454,-0.839293146633576,14.993111346349153,0.1750011444091797,0.6070981171858634,0.3804991722106905,-0.5917791095581535,1.3527774539795345,-0.10563996867373149,0.8666383130951125,0.4996396947021573,63.41441856353916,4.619457004349428,0.4861391408844219,8,0.1500005722045934,-0.7424993515014577,-1.4149994850158656,-0.9599990844726527,0.3850002288818395,2,0.0012799359404269683,4.578902987471549,27.309999465942386,-1.2264207980652633,27.290000915527344,1.6956528950292737,27.46500015258789,0.0012799359404269683
9966,2012-08-16,27.28499984741211,27.420000076293945,27.184999465942386,27.28499984741211,506400.0,-0.002194165933406267,-1.3499971389880125,-0.0,59.398510258109084,63.891252243225054,0.15374069562358983,-0.38835809538565513,-0.8403091388876689,-0.7743516644588482,15.164445870735907,0.23500061035155895,0.6220887247194966,0.2817497253417969,-0.6759242871799778,1.2394237378635715,-0.19708728091908867,0.7605867316026824,0.5292535637011753,48.780465111951585,-5.63166148167258,0.47883700626088666,8,0.19250011444091797,-0.6824998855590785,-1.3550000190734863,-0.8999996185302734,0.6700000762939418,3,0.013194085115074916,-2.684187279152219,27.34499931335449,4.578902987471549,27.309999465942386,-1.2264207980652633,27.290000915527344,0.013194085115074916
9967,2012-08-17,27.274999618530273,27.34000015258789,27.104999542236328,27.22500038146973,514800.0,-0.00036651013149202605,1.6111134658585173,100.0,55.780938556200695,62.31272245730236,0.13130237135061407,-0.3610329926389966,-0.8353388606446508,-0.7617326417368204,15.000845582751,0.2350006103515625,0.6607674736918767,0.24899950027465678,-0.7119570972385354,1.209956097787849,-0.23147879848194108,0.7294777990312546,0.5100836195173848,46.34139533585475,-3.491125908664685,0.4804782987565962,8,0.2025003433227539,-0.48999881744384766,-1.3224997520446777,-0.8899993896484375,0.6949996948242152,4,0.007149393127460657,-1.3499971389880125,27.28499984741211,-2.684187279152219,27.34499931335449,4.578902987471549,27.309999465942386,0.007149393127460657
9968,2012-08-20,27.44499969482422,27.459999084472656,27.21500015258789,27.28000068664551,899200.0,0.006232816816556408,1.5128380691543992,3.3000305180439566,70.227286914183,63.04765354070509,-0.07653172672821995,-0.4982997001284062,-1.0091419517033842,-0.9248255312580369,14.920965634883327,0.24499893188476562,0.6541753637128664,0.38199958801269673,-0.5838889370084459,1.3478881130338394,-0.10094467449787459,0.864943850523268,0.3120801770804391,92.30754182703744,40.23744702300052,0.48294426251057065,8,0.032500267028808594,-0.659998893737793,-1.492499828338623,-1.0599994659423828,0.4099998474121094,0,-0.003643664878181352,1.6111134658585173,27.274999618530273,-1.3499971389880125,27.28499984741211,-2.684187279152219,27.34499931335449,-0.003643664878181352
9969,2012-08-21,27.51499938964844,27.604999542236328,27.334999084472656,27.40500068664551,801200.0,0.002550544565588897,-1.1599871827149142,0.6666628134139577,74.08259007862135,64.39515227807647,-0.15148837070128707,-0.4836202485969956,-1.0838215401081897,-0.9907939579880249,15.881503771608829,0.2700004577636719,0.562385547184082,0.38249931335449716,-0.4952156972558832,1.2602143239648775,-0.056358191950693026,0.8213568186596873,0.21519725075893703,81.99996948242259,24.664750877172295,0.43885750530519096,8,-0.17000007629394887,-0.7299985885620153,-1.5624995231628453,-1.1299991607666051,0.2600002288818324,1,-0.004179530207855775,1.5128380691543992,27.44499969482422,1.6111134658585173,27.274999618530273,-1.3499971389880125,27.28499984741211,-0.004179530207855775
9970,2012-08-22,27.22500038146973,27.434999465942386,27.145000457763672,27.43000030517578,466600.0,-0.010539669802348328,1.6976872100140494,-1.8636576442232342,54.88126595962053,64.16828284283561,0.12150197506711535,-0.11359844743055802,-0.7992285348110606,-0.7003251568172395,16.75676054631918,0.3699989318847692,0.4598824392935761,0.03800029754638956,-0.7037568812675516,0.7797574763603308,-0.33287829186058104,0.40887888695336017,0.4793883567002588,24.000167846680398,-31.512471904826484,0.37087858940697144,8,0.11999893188476207,-0.3175001144409215,-1.2725005149841344,-0.8400001525878942,0.504999160766598,2,0.011937515189605952,-1.1599871827149142,27.51499938964844,1.5128380691543992,27.44499969482422,1.6111134658585173,27.274999618530273,0.011937515189605952
9971,2012-08-23,26.979999542236328,27.165000915527344,26.84499931335449,27.15500068664551,571200.0,-0.008999112426097855,2.282040748457053,0.8536644367737275,31.676977426898816,60.962800030105626,0.3508848660662238,0.18914256181611933,-0.5575951897788229,-0.456354245431946,16.746461985556202,0.3800010681152415,0.39584005591600757,-0.2375004768371589,-0.8815377708016285,0.4065368171273107,-0.5595191238193955,0.08451817014507768,0.6996136097857679,17.763182661202666,-33.450394528351936,0.3220186469822352,8,0.24499988555908203,-0.039999008178707385,-0.9562501907348633,-0.6174993515014648,0.7550010681152308,3,0.027798369633991182,1.6976872100140494,27.22500038146973,-1.1599871827149142,27.51499938964844,1.5128380691543992,27.44499969482422,0.027798369633991182
9972,2012-08-24,27.149999618530273,27.184999465942386,26.940000534057614,26.979999542236328,426200.0,0.006300966611501035,1.04165971278481,-0.9714226547939335,35.86001032083561,57.37227311901872,0.14695707592600016,0.05047741275018325,-0.7295403855991438,-0.6264061634545968,16.262912394505346,0.24499893188477273,0.3438313367336363,-0.0857503890991218,-0.6980906514097676,0.526589873211524,-0.3919205202544447,0.22041974205620107,0.47953670317176744,40.13160701602953,-6.847980692166161,0.3061701311553226,8,0.07499980926513672,-0.2099990844726527,-1.059999942779541,-0.9025001525878906,0.7450008392333984,4,0.02965010373798882,2.282040748457053,26.979999542236328,1.6976872100140494,27.22500038146973,-1.1599871827149142,27.51499938964844,0.02965010373798882
9973,2012-08-27,27.065000534057614,27.26499938964844,27.040000915527344,27.20000076293945,622000.0,-0.0031307213873641437,-1.4324229583579515,-0.794118637031718,38.19874635855185,54.030608725354796,0.2197974852934408,0.14902400124672255,-0.6552513152767965,-0.5375627527400404,15.364465084845225,0.2249984741210973,0.320310588070825,-0.17449951171875355,-0.7813973672151882,0.43239834377768105,-0.47794843946697085,0.12894941602946375,0.5174635671435759,28.947520322040525,-14.503474899786688,0.303448927748218,8,0.15999889373779652,-0.1249999999999929,-0.9412508010864222,-0.855000495910641,0.8799991607666051,0,0.033437973820028555,1.04165971278481,27.149999618530273,2.282040748457053,26.979999542236328,1.6976872100140494,27.22500038146973,0.033437973820028555
9974,2012-08-28,27.01499938964844,27.165000915527344,26.9950008392334,27.084999084472656,451000.0,-0.0018474466440986381,-2.0910005202011446,0.5185153788552839,37.72999386839052,50.87070219349016,0.249823879295473,0.2479675201093947,-0.6222424690219235,-0.47838049980133235,14.837257636244782,0.1700000762939453,0.2651434044138483,-0.24750061035155824,-0.7748224386027083,0.2798212178995918,-0.5111615244771315,0.016160303774015006,0.5232168242819455,28.8135648013457,-12.106416951330651,0.26366091412557485,8,0.2100000381469691,-0.07499885559082031,-0.8912496566772496,-0.8049993515014684,1.1450004577636683,1,0.03109384310812735,-1.4324229583579515,27.065000534057614,1.04165971278481,27.149999618530273,2.282040748457053,26.979999542236328,0.03109384310812735
9975,2012-08-29,27.05500030517578,27.15999984741211,26.875,27.065000534057614,413800.0,0.0014806928162534039,1.8500147820364878,0.14286103542229983,41.71972626471373,48.906392860890676,0.18367606897102107,0.26818422081280957,-0.6791212129483242,-0.5062399312969958,14.756763666408885,0.2849998474121094,0.19522623015883056,-0.23699970245361257,-0.6237457997265459,0.14974639481932073,-0.4303727510900792,-0.04362665381714592,0.44162289472005156,50.000227065272185,6.200995704807049,0.193373048636467,8,0.1699991226196289,-0.11499977111816051,-0.9312505722045898,-0.8450002670288086,0.9200000762939489,2,0.026612430428128775,-2.0910005202011446,27.01499938964844,-1.4324229583579515,27.065000534057614,1.04165971278481,27.149999618530273,0.026612430428128775
9976,2012-08-30,27.03499984741211,27.10000038146973,26.8700008392334,26.96999931335449,351200.0,-0.0007392518032921513,1.3589502821874169,-6.4999046347537615,35.069419609152035,46.60511297788528,0.18381475777634648,0.3033433732040187,-0.6664240125468979,-0.466107454082735,13.955863061468266,0.22999954223633168,0.11898171531525392,-0.25675010681152344,-0.6441880807234384,0.13068786710039149,-0.4504690937674809,-0.06303111985556598,0.4225259192912425,41.77205410129711,-2.094553945746874,0.19371898695595732,8,0.18999958038330078,0.06000041961669922,-0.8199996948242188,-0.8249998092651367,0.899999618530277,3,0.025707405169108855,1.8500147820364878,27.05500030517578,-2.0910005202011446,27.01499938964844,-1.4324229583579515,27.065000534057614,0.025707405169108855
9977,2012-08-31,27.024999618530273,27.125,26.88500022888184,27.125,605000.0,-0.00036989935040787625,3.7999771119036465,-1.538454766865141,39.60778916535889,43.202946561349265,0.17279429869368812,0.28503391699472047,-0.6417496391313584,-0.4377450131476692,12.386177251038635,0.2399997711181605,0.04818552855932623,-0.23950033187866282,-0.6211575055520804,0.14215684179475474,-0.4303289187153716,-0.04867174504195404,0.39577456097214636,39.24034129593915,-7.604633352910106,0.190828586836708,8,0.19999980926513672,0.11500072479248047,-0.8212490081787109,-0.8524999618530273,1.1550006866455078,4,0.026272007468760794,1.3589502821874169,27.03499984741211,1.8500147820364878,27.05500030517578,-2.0910005202011446,27.01499938964844,0.026272007468760794
9978,2012-09-04,27.239999771118164,27.290000915527344,26.90999984741211,26.90999984741211,549400.0,0.007955602428222575,-1.3030373089038523,-3.299986648610502,47.61905997633319,40.262554327761684,-0.08307990183124758,0.04102752655817454,-0.8241229767754419,-0.6367784639739043,10.80994791087961,0.3800010681152344,0.013453369016069416,-0.0047501564025864695,-0.34423086692595817,0.33473055412078523,-0.1744905116642741,0.16499019885910116,0.14622791641538058,88.09496777943788,37.34103518059257,0.16974035526168643,9,-0.10000038146972656,-0.09999942779541016,-1.0912494659423828,-1.067500114440918,0.7600002288818359,1,0.024045546701508602,3.7999771119036465,27.024999618530273,1.3589502821874169,27.03499984741211,1.8500147820364878,27.05500030517578,0.024045546701508602
9979,2012-09-05,26.920000076293945,27.32999992370605,26.834999084472656,27.29999923706055,1167200.0,-0.011747419145117122,1.2500010837195188,-1.1515128746062588,37.89176699712873,38.37483222081815,0.16052411232846708,0.33695475564697475,-0.4603574946732394,-0.29971648359334324,10.184799330603393,0.4950008392333949,-0.017084432982066744,-0.2984998703002937,-0.6536144529876573,0.05661471238706994,-0.4760571616439755,-0.12094257895661187,0.4337539087888551,17.171888426074116,-30.65949316294135,0.17755729134368148,9,0.16249942779541016,0.2200002670288086,-0.6087498664855957,-0.7475004196166992,1.2250003814697266,2,0.038075765810747564,-1.3030373089038523,27.239999771118164,3.7999771119036465,27.024999618530273,1.3589502821874169,27.03499984741211,0.038075765810747564
9980,2012-09-06,27.38999938964844,27.45000076293945,27.21999931335449,27.375,1301600.0,0.01745911263084965,2.4073749646794673,-0.039472165196842775,52.424930665924364,40.680160358487655,-0.31693816670190245,-0.14230995174242622,-0.8789377470702711,-0.7531802080316794,9.240908617451295,0.5300006866455043,-0.08985216272721175,0.17274951934814808,-0.17961793743173615,0.5251169761280323,-0.0034342090417922577,0.3489332477380884,-0.5550003051757848,90.24370576669114,40.77540824531701,0.17618372838994156,9,-0.24749946594238637,-0.24999904632568715,-0.9974994659423864,-1.212499618530277,0.9600009918212891,3,0.028112467138450503,1.2500010837195188,26.920000076293945,-1.3030373089038523,27.239999771118164,3.7999771119036465,27.024999618530273,0.028112467138450503
9981,2012-09-07,27.25,27.45000076293945,27.184999465942386,27.30500030517578,1255800.0,-0.005111332339107322,-1.864857620059006,-3.6668362156654593,49.45534601962533,42.19075321390874,-0.1504309208800585,-0.007831444853774627,-0.6963065947794576,-0.6022412541001358,8.494415085206947,0.2650012969970632,-0.18643922374822353,0.03600015640258647,-0.31376052631969387,0.3857608391248668,-0.13888018495855547,0.21088049776372841,-0.41500091552734375,67.47963949658578,16.888118943419542,0.17488034136114095,9,-0.10750007629394531,0.05250072479248047,-0.8474998474121094,-1.072500228881836,1.389999389648441,4,0.026605518586045207,2.4073749646794673,27.38999938964844,1.2500010837195188,26.920000076293945,-1.3030373089038523,27.239999771118164,0.026605518586045207
9982,2012-09-10,27.229999542236328,27.32500076293945,27.190000534057614,27.26499938964844,384200.0,-0.0007339617527952758,-1.3478736814169583,0.63635733111395,44.98834250105372,42.945152785297836,-0.13174329673784513,-0.006681926147614092,-0.6389918050326884,-0.5684324119344168,7.792750583399015,0.13500022888183594,-0.21220825002880517,0.02774972915649343,-0.3017069569183164,0.35720641523130325,-0.13697861388091326,0.19247807219390012,-0.38270042419433636,64.22754141881578,18.131548038574977,0.16472834303740522,9,-0.08749961853027344,0.1400003433227539,-0.7012495994567871,-0.9399995803833008,1.3600006103515625,0,0.025890559513691347,-1.864857620059006,27.25,2.4073749646794673,27.38999938964844,1.2500010837195188,26.920000076293945,0.025890559513691347
9983,2012-09-11,27.15999984741211,27.229999542236328,27.11000061035156,27.21999931335449,485600.0,-0.0025706829232825523,1.9999761581194413,1.7142779291550378,41.72495416139805,43.38903726229867,-0.052356667817292646,0.05594750534773851,-0.5399425444165473,-0.4840928163639191,6.947549384115489,0.11999893188476918,-0.1728882337105091,-0.03574991226196289,-0.36303954826933804,0.29153972374541226,-0.19939473026565224,0.12789490574172646,-0.30064669647216746,52.84550828376339,10.824701626811965,0.16364481800368844,9,-0.017499923706054688,0.19250011444091797,-0.41124963760375977,-0.6499996185302734,1.4850006103515625,1,0.037555245342199894,-1.3478736814169583,27.229999542236328,-1.864857620059006,27.25,2.4073749646794673,27.38999938964844,0.037555245342199894
9984,2012-09-12,26.9950008392334,27.15999984741211,26.959999084472656,27.13999938964844,1177000.0,-0.006075073972963696,1.1621766519233347,2.416664017547966,44.3069433139891,43.67650582332927,0.12237640567884611,0.20673713743379807,-0.3531763324057664,-0.31115629526136956,6.469344619334338,0.20000076293945312,-0.1554341046090464,-0.1849989891052246,-0.5193794310112452,0.14938145280079596,-0.3521892100582349,-0.017808768152214327,-0.12383473605346751,7.143190788705472,-35.62218378263993,0.16719022095301098,9,0.14749908447265625,0.3574991226196289,-0.22375059127807262,-0.4850006103515625,1.7699985504150426,2,0.03722908425718496,1.9999761581194413,27.15999984741211,-1.3478736814169583,27.229999542236328,-1.864857620059006,27.25,0.03722908425718496
9985,2012-09-13,27.3799991607666,27.3799991607666,26.854999542236328,26.899999618530273,815000.0,0.014261837731587068,1.187500496705847,-3.3103747648675212,59.25925925925926,46.36426578445229,-0.23654826121025607,-0.1849891288573673,-0.7119684925243561,-0.68262450994402,5.6814166874398735,0.5249996185302734,-0.12774132927486903,0.19824934005737305,-0.14010969787476313,0.5366083779895092,0.02906982109130496,0.36742885902344113,0.07000160217284801,88.23504898189518,40.55940405743506,0.1691795189660674,9,-0.23749923706054688,-0.02749919891357422,-0.5312490463256836,-0.8699989318847656,1.1550006866455078,3,0.027940150491065685,1.1621766519233347,26.9950008392334,1.9999761581194413,27.15999984741211,-1.3478736814169583,27.229999542236328,0.027940150491065685
9986,2012-09-14,27.645000457763672,27.670000076293945,27.29999923706055,27.399999618530273,943800.0,0.009678645183335055,1.5084796172372306,0.5104189018429773,60.9756324491296,48.73847059376015,-0.4536248352082346,-0.4444230292581075,-0.9395681059582373,-0.9364889796833751,5.447748998965415,0.3700008392333949,-0.08579538758647942,0.44525060653686666,0.05020949052654444,0.8402917225471889,0.24773004853170377,0.6427711645420295,-0.7900009155273438,96.93256415357072,46.307316558356334,0.19752055800516194,9,-0.3925008773803711,-0.3925008773803711,-0.7737503051757812,-1.135000228881836,0.9049987792968786,4,0.025501895895540416,1.187500496705847,27.3799991607666,1.1621766519233347,26.9950008392334,1.9999761581194413,27.15999984741211,0.025501895895540416
9987,2012-09-17,27.46999931335449,27.690000534057614,27.434999465942386,27.53000068664551,769200.0,-0.006330299928066663,-2.92306112268563,-0.24490272555296358,58.63536393331686,49.96250436675833,-0.2334075333605874,-0.2677938852866255,-0.7198845739769411,-0.7557263804700654,5.432624940997146,0.25500106811522727,-0.05651700231205581,0.26049947738647106,-0.15161804445989446,0.6726169992328366,0.05444071646329007,0.46655823830965204,-0.6149997711181605,73.65257971451467,19.44728284738342,0.20605876092318198,9,-0.20749950408935192,-0.20749950408935192,-0.598749160766598,-0.9599990844726527,0.9400005340576207,0,0.042591922298489404,1.5084796172372306,27.645000457763672,1.187500496705847,27.3799991607666,1.1621766519233347,26.9950008392334,0.042591922298489404
9988,2012-09-18,27.34499931335449,27.46999931335449,27.274999618530273,27.38999938964844,586800.0,-0.004550418752257923,-1.1081108946006029,0.749984105791879,56.81818002690763,52.06543914784488,-0.102752555145603,-0.15881217253183166,-0.5481544120599899,-0.6265913235367897,4.954484588942905,0.1949996948242152,-0.015314268548497267,0.14049949645995596,-0.26189961600813305,0.542898608928045,-0.060700059774088544,0.34169905269400047,-0.4565997314453085,58.682537615839706,1.2130868024981538,0.20119955623404476,9,-0.07249927520751598,-0.08249950408935192,-0.473749160766598,-0.8349990844726527,1.034999847412113,1,0.04552937906366594,-2.92306112268563,27.46999931335449,1.5084796172372306,27.645000457763672,1.187500496705847,27.3799991607666,0.04552937906366594
9989,2012-09-19,27.399999618530273,27.43000030517578,27.209999084472656,27.29999923706055,411600.0,0.002011347835321642,1.7499850990022292,-2.222226931716605,57.08417636594779,52.58313311451414,-0.09220043192041771,-0.23491387175337763,-0.5524041650697136,-0.6795696867889021,4.061598332296339,0.220001220703125,0.02098432315787946,0.20124979019164968,-0.18544821724490035,0.5879477976281997,0.007900786473374666,0.3945987939099247,-0.4795359985351553,65.26939268721146,6.5719567350981265,0.19334900371827568,9,-0.12749958038330078,-0.13749980926513672,-0.5287494659423828,-0.8899993896484375,1.1949996948242152,2,0.04543798746593475,-1.1081108946006029,27.34499931335449,-2.92306112268563,27.46999931335449,1.5084796172372306,27.645000457763672,0.04543798746593475
9990,2012-09-20,27.54999923706055,27.6299991607666,27.26499938964844,27.26499938964844,551200.0,0.005474438708708451,-1.561403273948925,2.8499876022812813,60.03897983191528,53.759092426990804,-0.24263270894979527,-0.3787349247001579,-0.6532159830420596,-0.8288899868531594,3.858579587396356,0.3649997711181605,0.035071148207791225,0.33499946594238494,-0.08243600031348208,0.752434932198252,0.12628173281445143,0.5437171990703185,-0.5987541405029333,70.83315120858113,9.581894714378777,0.20871773312793304,9,-0.27749919891357777,-0.2874994277954137,-0.5974988937377965,-1.0399990081787145,1.1150016784667933,3,0.04410164015371221,1.7499850990022292,27.399999618530273,-1.1081108946006029,27.34499931335449,-2.92306112268563,27.46999931335449,0.04410164015371221
9991,2012-09-21,27.729999542236328,27.81999969482422,27.51000022888184,27.7450008392334,1316200.0,0.006533586575699024,2.757591871178012,-0.0526361579954759,62.888487349774365,55.74799741018198,-0.3882090547278807,-0.5266687516124051,-0.7836629162725686,-1.0069178865089796,4.5877039507543715,0.30999946594237926,0.10333762974305216,0.4774997711181648,0.01647724466854683,0.9385222975677827,0.2469885078933558,0.7080110343429737,-0.7492042281787121,85.24589138754784,20.334222319019716,0.23051126322480975,9,-0.3924999237060547,-0.4025001525878906,-0.6812496185302734,-1.2199993133544922,1.0600013732910156,4,0.02902994296662942,-1.561403273948925,27.54999923706055,1.7499850990022292,27.399999618530273,-1.1081108946006029,27.34499931335449,0.02902994296662942
9992,2012-09-24,27.95499992370605,28.0,27.59499931335449,27.63999938964844,850600.0,0.008113969894843365,1.0000000000000175,-20.998219961855852,63.02368726418688,58.11452331049186,-0.5582600016094936,-0.725463194231633,-0.9682077121142036,-1.2239071618752426,5.460282158217454,0.40500068664551137,0.11299562093546456,0.6622501373290994,0.10780924958052651,1.2166910250776724,0.3850296934548112,0.9394705812033877,-0.9238523468024376,94.30379441219884,30.98935848837813,0.2772204438742867,9,-0.5275001525878871,-0.537500381469723,-0.9149999618530238,-1.4449996948242152,1.1399993896484375,0,0.0212841822564247,2.757591871178012,27.729999542236328,-1.561403273948925,27.54999923706055,1.7499850990022292,27.399999618530273,0.0212841822564247
9993,2012-09-25,27.96999931335449,28.2450008392334,27.81999969482422,28.01000022888184,859400.0,0.0005365548091351702,-1.5000056098464023,-0.12698681812404525,71.51638991856225,61.13779515544443,-0.4987240257844654,-0.7053496592742086,-0.9348119574230189,-1.2430216061951675,6.367889144774401,0.4250011444091797,0.1441052197097008,0.6319995880126932,0.011979490567945561,1.2520196854574408,0.32198953929032115,0.9420096367350652,-0.8613435426031657,73.42984931049891,4.101943124846926,0.3100100487223732,9,-0.41999912261962535,-0.4299993515014613,-0.8387489318847621,-1.4599990844726527,0.8200016021728551,1,0.01573115998782093,1.0000000000000175,27.95499992370605,2.757591871178012,27.729999542236328,-1.561403273948925,27.54999923706055,0.01573115998782093
9994,2012-09-26,27.854999542236328,28.209999084472656,27.79999923706055,27.93000030517578,544200.0,-0.004111540005052983,-3.4323978802813864,1.8749761586874412,61.151087692335736,61.347998314675145,-0.2781555011655712,-0.552520545719112,-0.7772359953601224,-1.1332465572822343,7.418374143482215,0.4099998474121058,0.18959692976406473,0.4749998092651353,-0.16633070850516063,1.1163303270354312,0.1543345503799891,0.7956650681502815,-0.632709264636798,60.20400815098379,-6.210582706014485,0.32066525888514774,9,-0.12749958038330078,-0.3149995803833008,-0.7237491607666016,-1.3449993133544922,0.7950000762939453,2,0.01884759027671934,-1.5000056098464023,27.96999931335449,1.0000000000000175,27.95499992370605,2.757591871178012,27.729999542236328,0.01884759027671934
9995,2012-09-27,27.774999618530273,27.96999931335449,27.59499931335449,27.899999618530273,523600.0,-0.0028720131043172836,1.8301951977889859,1.6666497126290627,62.96295598592047,61.56881204098525,-0.15224227755911812,-0.4382855051875403,-0.6669620409490733,-1.0529220602775027,8.19915896748099,0.375,0.25190629234725037,0.3589999198913567,-0.28633610646268437,1.0043359462453978,0.03633190671433795,0.6816679330683755,-0.45043828476735825,36.05430878780928,-28.976973849947434,0.32266801317701976,9,-0.047499656677246094,-0.2349996566772461,-0.7099995613098145,-1.2649993896484375,0.9650001525878906,3,0.02952294171327896,-3.4323978802813864,27.854999542236328,-1.5000056098464023,27.96999931335449,1.0000000000000175,27.95499992370605,0.02952294171327896
9996,2012-09-28,27.729999542236328,27.875,27.51000022888184,27.71999931335449,880800.0,-0.0016201647853101298,1.4333225250656207,-0.08000183105471592,62.195126489825924,61.9643412139307,-0.10495416607982477,-0.35684368625273066,-0.5954552314238981,-1.005700250523816,8.902627248364912,0.3649997711181605,0.32409548492525175,0.27924985885620046,-0.35444641143814337,0.9129461291505443,-0.037598276290971455,0.5960979940033724,-0.3133942579263653,29.93185451223782,-33.74697501980953,0.31684813514717214,9,-0.0024995803833007812,-0.18999958038330078,-0.6037497520446777,-1.2199993133544922,0.245000839233402,4,0.03371804503158726,1.8301951977889859,27.774999618530273,-3.4323978802813864,27.854999542236328,-1.5000056098464023,27.96999931335449,0.03371804503158726
9997,2012-10-01,27.73500061035156,27.84499931335449,27.5,27.73500061035156,1219400.0,0.0001803486548066502,2.1363943749891305,0.0,64.48364196819094,62.816059207406624,-0.07645134031221801,-0.3224585864503311,-0.583338680364772,-1.0067513749737067,9.705616612316856,0.34499931335448863,0.33334853717911983,0.24875087738036683,-0.36371479951378305,0.8612165542745167,-0.05748196106670633,0.55498371582744,-0.2355557705492508,31.54367055389806,-32.12142356232735,0.30623283844707433,10,-0.0075006484985316035,-0.1950006484985316,-0.6525006294250453,-1.225000381469723,0.2799987792968821,0,0.03803858957847028,1.4333225250656207,27.729999542236328,1.8301951977889859,27.774999618530273,-3.4323978802813864,27.854999542236328,0.03803858957847028
9998,2012-10-02,27.895000457763672,27.96500015258789,27.665000915527344,27.795000076293945,585800.0,0.005768878452895976,1.4999960263532255,100.0,72.72724645527222,64.55417810622045,-0.16788369226837574,-0.454156227512577,-0.7203014146228526,-1.1668604471799355,10.438947119340284,0.2999992370605469,0.32194655133359973,0.3760006904602058,-0.2509013487023246,1.0029027296227362,0.06254967087894059,0.689451710041471,-0.3950004577636719,55.63393902923889,-14.553692713402668,0.3134510195812645,10,-0.1400003433227539,-0.35500049591064453,-0.8125004768371582,-1.385000228881836,0.20499992370605824,1,0.04301842035843517,2.1363943749891305,27.73500061035156,1.4333225250656207,27.729999542236328,1.8301951977889859,27.774999618530273,0.04301842035843517
9999,2012-10-03,27.94499969482422,28.059999465942386,27.82999992370605,27.9950008392334,578600.0,0.0017924085406004764,1.5555732163482205,-0.5000095367067844,67.17324382141678,65.34687410505396,-0.14800944945600136,-0.4463103440391514,-0.7275095758798145,-1.2146833811916409,11.527463818434347,0.22999954223633523,0.33171792041473225,0.374749946594239,-0.21228961799601365,0.9617895111844916,0.08123016429911445,0.6682697288893635,-0.44499969482421875,79.46430700167865,11.08203898774535,0.29351978229512604,10,-0.07249927520751953,-0.4049997329711914,-0.8624997138977051,-1.4349994659423828,-0.2849998474121094,2,0.030238011448596724,1.4999960263532255,27.895000457763672,2.1363943749891305,27.73500061035156,1.4333225250656207,27.729999542236328,0.030238011448596724
10000,2012-10-04,28.15999984741211,28.15999984741211,27.959999084472656,28.065000534057614,900000.0,0.0076936895664991845,3.2105728110506555,-1.899942780850729,66.1441691380465,65.70861652597307,-0.298803792412933,-0.6331269759202733,-0.8966604594102918,-1.4257558956481589,12.411459753523369,0.21500015258789062,0.3643863629649857,0.5512500762939467,-0.08495468085528657,1.18745483344318,0.23314769771933186,0.8693524548685616,-0.5854997634887695,100.0,33.7738724880803,0.3181023785746158,10,-0.28749942779541016,-0.619999885559082,-1.0774998664855957,-1.6499996185302734,-0.5900001525878906,3,0.017400560148198796,1.5555732163482205,27.94499969482422,1.4999960263532255,27.895000457763672,2.1363943749891305,27.73500061035156,0.017400560148198796
10001,2012-10-05,27.97500038146973,28.229999542236328,27.93000030517578,28.09499931335449,552400.0,-0.006569583343210894,-1.857148047229791,-1.2631557813157572,65.73212498900779,66.00955405095317,-0.0842566660996944,-0.41215899556865665,-0.6745920528966742,-1.2368268375463707,13.517515656451401,0.2999992370605469,0.39218510415269847,0.330000591278079,-0.30274616533000653,0.9627473478861646,0.01362721297403624,0.6463739695821218,-0.333450222015383,65.06858620959994,-0.20913369778413937,0.31637337830404283,10,-0.1024999618530309,-0.43500041961670277,-0.8925004005432164,-1.4650001525878942,-0.5450000762939489,4,0.027345822313380896,3.2105728110506555,28.15999984741211,1.5555732163482205,27.94499969482422,1.4999960263532255,27.895000457763672,0.027345822313380896
10002,2012-10-08,27.934999465942386,28.045000076293945,27.84000015258789,27.920000076293945,332600.0,-0.001429880785769,-1.342866485013624,-0.12499602632168243,69.40789391129358,65.77527671681221,-0.05296053693834679,-0.33374442055697884,-0.6106014349599675,-1.1932487143780932,14.549246456909264,0.2049999237060547,0.40072061238061707,0.2547496795654318,-0.3589146444153144,0.868414003546178,-0.052082482424939514,0.5615818415558032,-0.2331042385101334,47.78747020815533,-17.567529880191103,0.30683216199037233,10,-0.0699996948242223,-0.394999504089359,-0.774999618530277,-1.4249992370605504,-0.14499855041504262,0,0.0014319282724923887,-1.857148047229791,27.97500038146973,3.2105728110506555,28.15999984741211,1.5555732163482205,27.94499969482422,0.0014319282724923887
10003,2012-10-09,28.18000030517578,28.290000915527344,27.90500068664551,27.979999542236328,749600.0,0.008770389973770776,-1.2000108991825857,13.333926754828989,72.80702439285578,67.07038079464778,-0.2961873243107256,-0.5253460696347858,-0.8348797962968355,-1.4273035030966135,16.123601750944715,0.3850002288818324,0.3919495681107037,0.44875049591064453,-0.15227390544300334,1.0497748972642924,0.1482382952338206,0.7492626965874685,-0.42379451656341516,76.08687539649979,10.278171173759375,0.3005122006768241,10,-0.2849998474121094,-0.6175003051757812,-0.9975004196166992,-1.6700000762939453,-0.11499977111816762,1,-0.005855248890718978,-1.342866485013624,27.934999465942386,-1.857148047229791,27.97500038146973,3.2105728110506555,28.15999984741211,-0.005855248890718978
10004,2012-10-10,28.0,28.274999618530273,27.94499969482422,28.23500061035156,810400.0,-0.0063875196318831096,1.095246745382985,-1.1749985694939646,62.931043932554495,67.06683501094044,-0.10443849529892546,-0.2805787077128912,-0.6217979014322239,-1.2338597745209476,17.453659274770082,0.3299999237060547,0.3614135350150214,0.21850023269653462,-0.28318262494564195,0.7201830903387112,-0.03234119612455544,0.4693416615176247,-0.17973879615783517,35.555461365659305,-28.394208125694938,0.25084142882108884,10,-0.10499954223632812,-0.4375,-0.8600001335144043,-1.489999771118164,0.0049991607666015625,2,0.0035714421953474407,-1.2000108991825857,28.18000030517578,-1.342866485013624,27.934999465942386,-1.857148047229791,27.97500038146973,0.0035714421953474407
10005,2012-10-11,28.145000457763672,28.25,28.05500030517578,28.13999938964844,800400.0,0.005178587777274091,-1.2285776566757494,-0.021281085643774567,62.170101754982696,67.06405448484675,-0.21393212534559325,-0.38507143587677817,-0.7284483629855316,-1.3695466407254173,18.95166660678588,0.25,0.3109019864108369,0.32525062561035156,-0.1640400944587661,0.8145413456794692,0.0806052655757945,0.5698959856449086,-0.2683704885192846,67.77773068282966,6.252477485825665,0.24464536003455836,10,-0.25,-0.5725002288818359,-1.0337505340576172,-1.635000228881836,-0.05500030517578125,3,-0.01723221184804702,1.095246745382985,28.0,-1.2000108991825857,28.18000030517578,-1.342866485013624,27.934999465942386,-0.01723221184804702
10006,2012-10-12,28.35000038146973,28.78000068664551,28.26499938964844,28.559999465942386,1112400.0,0.007283706533019796,-1.7105255232645686,-41.99084668195203,61.72107227996486,66.75710229726609,-0.35954624742867836,-0.5634340045021737,-0.9104623088392216,-1.5658624261425196,20.08887791566459,0.6350002288818395,0.309895684291952,0.49500055313110636,-0.04066484677561988,1.0306659530378326,0.22716785317774324,0.7628332530844695,-0.4237658986713875,54.255312673107184,-2.994639695839119,0.2678326999533627,10,-0.12749958038330433,-0.5325002670288121,-1.2087502479553258,-1.8400001525878942,-0.30999946594238637,4,-0.02751325136331706,-1.2285776566757494,28.145000457763672,1.095246745382985,28.0,-1.2000108991825857,28.18000030517578,-0.02751325136331706
10007,2012-10-15,28.63999938964844,28.73500061035156,28.22500038146973,28.34000015258789,1235800.0,0.01022924177342377,1.0816264567811862,-1.4285740236149125,67.09183003196779,66.13094491689891,-0.5673319491764381,-0.8024260768107787,-1.1907176631136416,-1.8410118430523106,21.171386059334075,0.5100002288818288,0.3205348226342082,0.7264995574951207,0.11735751133268835,1.3356416036575531,0.42192853441390454,1.031070580576337,-0.594237638311494,83.99985177176339,27.60699187462393,0.3045710230812169,10,-0.3349990844726598,-0.8224992752075231,-1.4174990653991735,-2.1099987030029297,-0.5349998474121129,0,-0.04224857228558454,-1.7105255232645686,28.35000038146973,-1.2285776566757494,28.145000457763672,1.095246745382985,28.0,-0.04224857228558454
10008,2012-10-16,28.59000015258789,28.729999542236328,28.40500068664551,28.559999465942386,861200.0,-0.0017457834541233508,1.0967704225091908,0.10000254313796493,69.39315126126544,66.37760129910433,-0.4563717718580804,-0.689735219013528,-1.13345035670406,-1.778937565566352,22.87681634400629,0.32499885559081676,0.3386031496957145,0.6142502784729018,-0.004656251856879123,1.2331568088026827,0.30479701330801134,0.9237035436377923,-0.4414449503077442,77.24547205109371,20.45338245992562,0.3094532651648897,10,-0.2799997329711914,-0.7725000381469727,-1.3337502479553223,-2.0325002670288086,-0.28000068664550426,1,-0.02798178498743842,1.0816264567811862,28.63999938964844,-1.7105255232645686,28.35000038146973,-1.2285776566757494,28.145000457763672,-0.02798178498743842
10009,2012-10-17,28.645000457763672,28.76499938964844,28.56999969482422,28.65500068664551,841000.0,0.0019237602267310194,-1.4374694529546141,-0.33333333333349124,73.26204408523296,67.16847629323615,-0.4488345084742775,-0.6816282552025292,-1.1742684101082403,-1.8220591185972381,24.920229222544528,0.1949996948242223,0.3573089615922278,0.607000541687011,-0.018488197834955145,1.2324892812089772,0.2942561719260297,0.9197449114479923,-0.42000007629394176,81.37928857248802,21.056698616704736,0.31274436976098247,10,-0.33500003814697266,-0.8275003433227539,-1.3975005149841309,-2.08750057220459,-0.2849998474121129,2,-0.02024785876897628,1.0967704225091908,28.59000015258789,1.0816264567811862,28.63999938964844,-1.7105255232645686,28.35000038146973,-0.02024785876897628
10010,2012-10-18,28.76499938964844,28.82500076293945,28.4950008392334,28.665000915527344,810600.0,0.004189175422137037,1.9999826605632496,-9.99961853900119,76.60668405672038,68.37676063409312,-0.5296919965495803,-0.7440849202331314,-1.2774311865597134,-1.929041564680709,26.35906916250015,0.32999992370605113,0.3505969680895191,0.6662494659423857,0.005318053171343706,1.3271808787134276,0.3357837595568647,0.9967151723279066,-0.462298965454103,89.99977747613538,24.765830786110044,0.3304657063855216,10,-0.4324989318847692,-0.9249992370605504,-1.5174994468689,-2.16249942779541,-0.3850002288818395,3,-0.026421006257880797,-1.4374694529546141,28.645000457763672,1.0967704225091908,28.59000015258789,1.0816264567811862,28.63999938964844,-0.026421006257880797
10011,2012-10-19,28.53499984741211,29.03499984741211,28.42499923706055,28.770000457763672,927000.0,-0.007995812519262624,-1.6813105737952574,-2.3500419623101325,68.43317769824137,68.26845883264286,-0.23680540187625354,-0.4750401178018677,-1.0296971742046708,-1.6821213441077774,27.52373856026423,0.610000610351559,0.3583248593701711,0.3959999084472656,-0.26841593413034914,1.0604157510248804,0.06379198715845646,0.7282078297360748,-0.14873136901855233,38.27156423883761,-29.93414556965017,0.33220792128880805,10,-0.06499958038330078,-0.41250038146972656,-1.2874999046325684,-1.9324998855590785,-0.06500053405762074,4,-0.015594872865036136,1.9999826605632496,28.76499938964844,-1.4374694529546141,28.645000457763672,1.0967704225091908,28.59000015258789,-0.015594872865036136
10012,2012-10-22,28.54999923706055,28.604999542236328,28.30500030517578,28.44499969482422,678600.0,0.0005256488427771711,1.7906885967246855,-0.44680540224662246,66.17282764518943,67.53132586067994,-0.1736544902535968,-0.4671280036902843,-1.0312578290270729,-1.6835336671856531,28.112232307521534,0.2999992370605469,0.3555329414933972,0.38124933242798065,-0.301507180331555,1.0640058451875163,0.039871076048214604,0.7226275888077467,0.48500061035155895,33.56151856400122,-34.73762853579136,0.34137825637976726,10,-0.059999465942386365,-0.4274997711181676,-1.2974996566772496,-1.9474992752075195,0.015001296997063207,0,-0.017863339235091202,-1.6813105737952574,28.53499984741211,1.9999826605632496,28.76499938964844,-1.4374694529546141,28.645000457763672,-0.017863339235091202
10013,2012-10-23,28.40999984741211,28.459999084472656,28.170000076293945,28.334999084472656,896400.0,-0.004903656511020427,2.3142888283378746,0.714296094459558,60.99292251196709,67.31597903617023,0.0026835362458328405,-0.30828042153593316,-0.8735278204949957,-1.530304011720716,27.980751046386597,0.3799991607666051,0.36597497808444857,0.21924991607665945,-0.4648957868578947,0.9033956190112136,-0.12282293539061584,0.5613227675439347,0.625,27.745645621145336,-37.52430191171391,0.3420728514672769,10,0.13500022888183594,-0.28750038146972656,-1.1475000381469727,-1.8074998855590785,0.010000228881835938,1,-0.010735667258497505,1.7906885967246855,28.54999923706055,-1.6813105737952574,28.53499984741211,1.9999826605632496,28.76499938964844,-0.010735667258497505
10014,2012-10-24,28.3799991607666,28.614999771118164,28.315000534057614,28.47500038146973,741600.0,-0.0010559903839013618,-1.6666779695499796,-1.266670057474235,55.69946880790607,66.59701981982838,0.10309751525355892,-0.24973549216362656,-0.8264242703041127,-1.4845584541571668,28.047182063516175,0.2999992370605504,0.3766261748970834,0.1629992485046401,-0.5070468764740994,0.8330453734833796,-0.17202381398472966,0.49802231099400984,0.6204006958007824,24.277357229955747,-35.08758579423998,0.33502306248936914,10,0.22250080108642578,-0.25749969482421875,-1.1124992370605469,-1.7774991989135707,-0.12999916076660156,2,-0.002466515042078843,2.3142888283378746,28.40999984741211,1.7906885967246855,28.54999923706055,-1.6813105737952574,28.53499984741211,-0.002466515042078843
10015,2012-10-25,28.59499931335449,28.68000030517578,28.36000061035156,28.44499969482422,676000.0,0.007575763176381978,-1.0000119210113565,-1.5789230645678445,65.81630667066273,67.05204586323924,-0.04621777108470937,-0.4217782898314262,-1.022598937111642,-1.6860761122860168,28.941829734738743,0.3199996948242223,0.3648333146416505,0.3369994163513148,-0.31938107474515576,0.9933799074477854,0.008809170803079525,0.6651896618995501,0.37218455200195777,49.13287277650458,-9.117724761599412,0.32819024554823445,10,0.007500648498538709,-0.4449996948242152,-1.327499389648434,-1.9924993515014577,-0.13500022888183238,3,-0.008218174808389711,-1.6666779695499796,28.3799991607666,2.3142888283378746,28.40999984741211,1.7906885967246855,28.54999923706055,-0.008218174808389711
10016,2012-10-26,28.665000915527344,28.729999542236328,28.559999465942386,28.56999969482422,519000.0,0.0024480365047661046,-1.956479915082882,0.6333430820289305,68.34174707404034,67.19092553458064,-0.07469223988266904,-0.4407371814034029,-1.0706392299861704,-1.7455640489066866,30.227983698686888,0.17000007629394176,0.39179728071744435,0.36025094985961914,-0.2704749451017179,0.9909768448209562,0.04488800237895063,0.6756138973402877,0.2702955982666033,88.39309130418494,27.6284962519795,0.3153629474806693,10,-0.0625009536743164,-0.39750099182128906,-1.397500991821289,-2.062500953674313,-0.2950000762939453,4,-0.009942499412458172,-1.0000119210113565,28.59499931335449,-1.6666779695499796,28.3799991607666,2.3142888283378746,28.40999984741211,-0.009942499412458172
10017,2012-10-31,28.790000915527344,28.90999984741211,28.3799991607666,28.7549991607666,730400.0,0.00436071850715658,2.8545557952267666,0.3684347895920334,66.31018606349517,66.84837384593949,-0.19688103180617844,-0.5087295073913864,-1.1714502285534323,-1.8593764527851349,31.329365923743747,0.5300006866455078,0.417630234861992,0.4325009346008315,-0.17357789620909614,1.0385797654107591,0.12946151919586768,0.7355403500057953,-0.6200008392333984,83.78392310805133,23.92652515983923,0.30303941540496415,10,-0.1875009536743164,-0.5225009918212891,-1.4575014114379883,-2.187500953674313,-0.4550018310546875,2,-0.011115025772724718,-1.956479915082882,28.665000915527344,-1.0000119210113565,28.59499931335449,-1.6666779695499796,28.3799991607666,-0.011115025772724718
10018,2012-11-01,29.09499931335449,29.270000457763672,28.690000534057614,28.739999771118164,1354600.0,0.01059390024759077,-1.5494613288618497,10.1423355675439,77.443632744492,67.3129948080794,-0.47238873754665534,-0.758084908365916,-1.4536972411543978,-2.1516194752846296,32.458536227374545,0.5799999237060582,0.44075132665270544,0.6774993896484354,0.028155680123099103,1.3268430991737716,0.352827534885769,1.0021712444111017,-0.9101992416381783,81.67527137279151,17.969553113448526,0.32467185476266786,11,-0.37499904632568004,-0.7099990844726527,-1.6724996566772425,-2.444999694824215,-0.8349990844726491,3,-0.018216146822646828,2.8545557952267666,28.790000915527344,-1.956479915082882,28.665000915527344,-1.0000119210113565,28.59499931335449,-0.018216146822646828
10019,2012-11-02,28.790000915527344,29.26000022888184,28.774999618530273,29.26000022888184,871600.0,-0.010482846022517367,1.0638353996306882,-1.3239434349512917,64.96524280472059,66.01950133563497,-0.16165918243507704,-0.40742412111439563,-1.1312791264922595,-1.8363081030986663,33.40444870725027,0.48500061035156605,0.41939539969940043,0.3302509307861321,-0.2993059094536932,0.9598077710259574,0.01547251066622124,0.645029350906043,-0.5617928283691391,47.252788711847984,-15.2794713275499,0.31477842011991247,11,-0.07000064849853516,-0.4050006866455078,-1.2450008392333984,-1.8350000381469727,-0.595001220703125,4,-0.012851713354195993,-1.5494613288618497,29.09499931335449,2.8545557952267666,28.790000915527344,-1.956479915082882,28.665000915527344,-0.012851713354195993
10020,2012-11-05,28.649999618530273,28.79999923706055,28.540000915527344,28.71999931335449,828000.0,-0.004862844478812245,1.260859469590129,0.14893573848993713,57.177027816310016,64.76881801542038,-0.044349976431856675,-0.241197371578302,-0.9657768179933086,-1.6853460400793594,33.80193915511961,0.2599983215332067,0.39376265320300163,0.16574964523315572,-0.45273124605721904,0.7842305365235305,-0.14349080041203166,0.4749900908783431,-0.3801198365478484,30.33708587556819,-31.868953316714997,0.30924044564518754,11,0.07000064849853516,-0.2649993896484375,-1.016249656677246,-1.6949987411499023,-0.4650001525878871,0,-0.013961592455713712,1.0638353996306882,28.790000915527344,-1.5494613288618497,29.09499931335449,2.8545557952267666,28.790000915527344,-0.013961592455713712
10021,2012-11-06,28.739999771118164,29.024999618530273,28.604999542236328,28.649999618530273,1282600.0,0.0031413666243012006,-3.6666596024244478,-1.2857220708447519,52.645516261430124,63.2657834172249,-0.11422477577556123,-0.28558945173062256,-1.0208060561035097,-1.761275885271072,34.22850247211248,0.4200000762939453,0.35683313974992004,0.21749982833862447,-0.3617510527201304,0.7967507093973794,-0.07212561219075297,0.5071252688680019,-0.43011516210448875,40.44944783409091,-18.214957647120883,0.2896254405293775,11,-0.01999950408935547,-0.3549995422363281,-1.1062498092651367,-1.784998893737793,-0.8150005340576136,1,-0.00974254310631173,1.260859469590129,28.649999618530273,1.0638353996306882,28.790000915527344,-1.5494613288618497,29.09499931335449,-0.00974254310631173
10022,2012-11-07,27.97500038146973,30.104999542236328,27.46500015258789,30.104999542236328,1920800.0,-0.02661793304595672,1.4788736430283693,-23.666617216971098,38.195771027165,60.73276658558023,0.6265186581247697,0.5086385213090665,-0.23448453626874866,-0.9867513057579487,34.455426415796516,2.6399993896484375,0.2787980179236875,-0.5494996070861795,-1.1204257200904486,0.02142650591808959,-0.8349626635883141,-0.26403655058404496,1.2950000762939418,19.31819495419486,-35.46757097213488,0.2854630565021353,11,0.8099994659423793,0.8099994659423793,-0.34125041961670277,-0.8975000381469762,-0.3050003051757848,2,0.014119765947360419,-3.6666596024244478,28.739999771118164,1.260859469590129,28.649999618530273,1.0638353996306882,28.790000915527344,0.014119765947360419
10023,2012-11-08,28.01499938964844,28.649999618530273,27.9950008392334,28.145000457763672,1726200.0,0.0014298126053005067,-6.705950991831972,0.06103338935985437,37.83780002120924,58.74813672039169,0.5862465341770893,0.48026782938457657,-0.24951681237775247,-1.02072794222072,34.090521858456114,0.6749992370605433,0.22916745854680443,-0.5012505531311007,-1.0973507812374486,0.09484967497524721,-0.7993006671842764,-0.20320043907792495,2.090000152587887,20.833309250643143,-29.324973262318114,0.2980501140531747,11,0.7700004577636683,0.7700004577636683,-0.3812494277954137,-0.9049987792968786,0.1700000762939453,3,0.011422441613275769,1.4788736430283693,27.97500038146973,-3.6666596024244478,28.739999771118164,1.260859469590129,28.649999618530273,0.011422441613275769
10024,2012-11-09,28.10000038146973,28.270000457763672,27.72500038146973,27.815000534057614,811400.0,0.0030341243502827187,-1.344085580449088,-2.1922885061182518,36.986312618742794,55.54480404795614,0.5110983034907903,0.4249290768703524,-0.30643666029898853,-1.1018655618992135,33.89997138986616,0.5450000762939418,0.18657382950262758,-0.4212495803832965,-1.0005582844365115,0.15805912366991848,-0.7109039324099058,-0.13159522835668724,2.004999160766598,24.053044533711084,-20.1953603938877,0.2896543520266078,11,0.6849994659423793,0.6849994659423793,-0.45250034332275746,-0.9899997711181676,0.34499931335448863,4,0.005693944670464024,-6.705950991831972,28.01499938964844,1.4788736430283693,27.97500038146973,-3.6666596024244478,28.739999771118164,0.005693944670464024
10025,2012-11-12,27.65999984741211,28.15999984741211,27.6299991607666,28.10000038146973,794000.0,-0.015658381782363784,-1.1199946594442007,-1.5438623495870496,34.17721169711987,51.74874456163164,0.8990679895845517,0.8714091727654107,0.1558215990076839,-0.6605210156222654,33.76392076790411,0.5300006866455078,0.1530161624355948,-0.8370000839233391,-1.5148480749572002,-0.15915209288947807,-1.1759240794402714,-0.4980760884064068,2.3921997070312493,7.3863537843539575,-36.06411715934127,0.3389239955169307,11,1.125,1.125,0.046250343322753906,-0.5499992370605469,0.7049999237060547,0,0.01934200471306813,-1.344085580449088,28.10000038146973,-6.705950991831972,28.01499938964844,1.4788736430283693,27.97500038146973,0.01934200471306813
10026,2012-11-13,27.56999969482422,27.854999542236328,27.34000015258789,27.489999771118164,732400.0,-0.003253801629948705,-1.7105290896405643,-0.18181778773836263,32.746487859457886,48.01944476118305,0.9134686115001536,0.9486133495924136,0.26813734646604104,-0.5646568922593289,32.69194107384372,0.5149993896484375,0.1323908917501022,-0.8880002021789544,-1.6813701679484012,-0.09463023640950752,-1.284685185063676,-0.4913152192942327,2.43045587158203,8.31824929500516,-34.88015897183412,0.39668498288472287,11,1.1525001525878906,1.1525001525878906,0.13625049591064453,-0.45999908447265625,0.9349994659423828,1,0.022306847222548942,-1.1199946594442007,27.65999984741211,-1.344085580449088,28.10000038146973,-6.705950991831972,28.01499938964844,0.022306847222548942
10027,2012-11-14,27.43000030517578,27.59000015258789,27.2549991607666,27.40500068664551,1368600.0,-0.005077961233155959,-1.0615276269843599,0.3124955296473342,32.746487859457915,43.0530953295126,0.9390112854710715,1.0469946917296085,0.42960801165988727,-0.4085307481215885,31.79294853434133,0.33500099182128906,0.063455077885326,-0.9674996376037583,-1.8782858790378398,-0.056713396169676855,-1.422892758320799,-0.5121065168867176,2.4640370446777347,12.54488078733138,-31.26118700368852,0.4553931207170399,11,1.2499990463256836,1.2499990463256836,0.27624988555908203,-0.31999969482421875,0.6700000762939489,2,0.01804589596710171,-1.7105290896405643,27.56999969482422,-1.1199946594442007,27.65999984741211,-1.344085580449088,28.10000038146973,0.01804589596710171
10028,2012-11-15,27.790000915527344,27.815000534057614,27.18000030517578,27.434999465942386,2478000.0,0.013124338547077397,2.1357982829182287,14.200274662396016,40.69403421073372,40.35629437462517,0.4184320457777737,0.6577081858674276,0.0887734486327183,-0.7426429470644997,30.617960868573824,0.6350002288818324,-0.015087766354699994,-0.5674990653991685,-1.5123213869750174,0.3773232561766804,-1.039910226187093,-0.09508790461124406,1.9456941429809582,55.96335091360237,9.28687125170687,0.47241116078792456,11,0.8524990081787109,0.8524990081787109,-0.08750104904174805,-0.5250005722045898,0.3199996948242152,3,-0.004318130092840322,-1.0615276269843599,27.43000030517578,-1.7105290896405643,27.56999969482422,-1.1199946594442007,27.65999984741211,-0.004318130092840322
10029,2012-11-16,28.065000534057614,28.10000038146973,27.56999969482422,27.7450008392334,1906400.0,0.009895631862919974,1.7179564928205016,0.9014039103173698,41.79568336827185,38.647256102620936,0.033275236051242274,0.3552419400238769,-0.15315331568890045,-0.9828666665890076,29.046862773903687,0.5300006866455114,-0.09565691110335806,-0.2634994506835966,-1.2067695965691385,0.6797706952019453,-0.7351345236263676,0.20813562225917437,1.466238944184088,90.30618798681168,42.1252918803814,0.4716350729427717,11,0.577499389648441,0.577499389648441,-0.3362503051757777,-0.7325000762939418,-0.29500007629394176,4,0.004275750208490248,2.1357982829182287,27.790000915527344,-1.0615276269843599,27.43000030517578,-1.7105290896405643,27.56999969482422,0.004275750208490248
10030,2012-11-19,28.0049991607666,28.34499931335449,27.82999992370605,28.25,1200200.0,-0.00213794306606907,1.3678161927521049,-0.7656283527644746,39.751523361767795,37.21459022488067,-0.00875961392666369,0.37459218491969537,-0.07524621956062916,-0.8874465774432849,27.556078842867194,0.5149993896484375,-0.24019428800189147,-0.2855008125305183,-1.215876428108814,0.6448748030477773,-0.7506886203196643,0.17968699525862775,1.3381411836298263,70.81541269984223,26.575959257628746,0.4651878077891471,11,0.6375007629394531,0.6375007629394531,-0.2762489318847656,-0.6724987030029297,-0.14999961853027344,0,0.01571149963375218,1.7179564928205016,28.065000534057614,2.1357982829182287,27.790000915527344,-1.0615276269843599,27.43000030517578,0.01571149963375218
10031,2012-11-20,28.09000015258789,28.09000015258789,27.73500061035156,27.96999931335449,991800.0,0.0030352077974840075,4.916617658745986,-0.48979766603609054,38.993699752164616,37.30324897210285,-0.21865307422265445,0.26829942656084427,-0.13647130309955458,-0.9402466085143928,25.61967423419541,0.3549995422363317,-0.34255260706000357,-0.17824983596801758,-1.1052839280045248,0.7487842560684896,-0.6417668819862712,0.28526721005023603,1.0800889886708838,78.11164138540778,37.26844027747528,0.4635170460182538,11,-0.17500019073486328,0.5524997711181641,-0.3562498092651367,-0.7574996948242188,-0.30999946594237926,1,0.009789947206708671,1.3678161927521049,28.0049991607666,1.7179564928205016,28.065000534057614,2.1357982829182287,27.790000915527344,0.009789947206708671
10032,2012-11-21,28.040000915527344,28.18000030517578,27.739999771118164,28.11000061035156,1218600.0,-0.0017799657098236388,3.1904995458673935,-0.5833267106412946,31.965846409262724,36.65080968188657,-0.177086397860041,0.2931624256878962,-0.06214217235660868,-0.8609641573008204,24.077958814494092,0.4400005340576172,-0.42242135610032605,-0.20274915695190288,-1.125197052835734,0.7196987389319283,-0.6639731048938167,0.2584747909900109,0.9708811188447903,73.81985772640598,36.56604713613777,0.46122394794191474,11,-0.27750110626220703,0.6024990081787109,-0.020000457763671875,-0.46250057220458984,0.11499977111816762,2,0.016583389089041,4.916617658745986,28.09000015258789,1.3678161927521049,28.0049991607666,1.7179564928205016,28.065000534057614,0.016583389089041
10033,2012-11-23,28.104999542236328,28.229999542236328,27.895000457763672,28.07500076293945,412000.0,0.0023180679239205304,1.3928610354223434,-0.4285558583106992,37.243928809403016,36.67943370307104,-0.25476745238704623,0.21517446428060083,-0.09929734132064993,-0.9000759570186396,23.02336697836536,0.33499908447265625,-0.503028715091812,-0.12250051498413228,-1.0433896202579014,0.7983885902896368,-0.5829450676210151,0.3379440376527505,0.7594119538000967,69.03227235475256,31.678282047105697,0.4604445526368844,11,-0.3424997329711914,0.5375003814697266,-0.043749332427978516,-0.36499881744384766,0.625,4,-0.0001778744297463719,3.1904995458673935,28.040000915527344,4.916617658745986,28.09000015258789,1.3678161927521049,28.0049991607666,-0.0001778744297463719
10034,2012-11-26,28.309999465942386,28.34000015258789,28.04999923706055,28.104999542236328,1943800.0,0.007294073191425721,1.188675442826578,6.833608850457091,43.818179043856595,37.7506522971529,-0.47700894880919975,0.004913363116667568,-0.2681783934682933,-1.0806880949837527,21.589881262957082,0.2900009155273402,-0.48068695702763975,0.0859993934631369,-0.8329794119736889,1.0049781988999626,-0.3734900092552742,0.545488796181548,0.4196591348251886,94.26230789675397,53.7065679501755,0.4594894027184125,11,-0.5474996566772496,0.3325004577636683,-0.24624919891357777,-0.5024995803833043,0.345001220703125,0,-0.007064601178514041,1.3928610354223434,28.104999542236328,3.1904995458673935,28.040000915527344,4.916617658745986,28.09000015258789,-0.007064601178514041
10035,2012-11-27,28.36000061035156,28.38500022888184,28.1299991607666,28.30500030517578,1980600.0,0.0017662008248826577,3.8571843778380677,0.2682942714390498,42.98894793925475,38.88870341713033,-0.46631028975776445,-0.06703279031705023,-0.29314650127701114,-1.1060026073041804,19.97075499403357,0.2550010681152379,-0.45796375687713464,0.1477504730224588,-0.7571571062131603,1.052658052258078,-0.30470331659535077,0.6002042626402684,0.2456853267686725,96.15390258431114,53.288570061377726,0.4524537896178104,11,-0.5775003433227504,0.28249931335449574,-0.29625034332275035,-0.5525007247924769,0.5399990081787145,1,-0.020803954156916826,1.188675442826578,28.309999465942386,1.3928610354223434,28.104999542236328,3.1904995458673935,28.040000915527344,-0.020803954156916826
10036,2012-11-28,28.3799991607666,28.399999618530273,27.915000915527344,28.364999771118164,1610400.0,0.0007051674888802761,16.636218615619363,0.27271466222778845,60.305311650065065,41.950794949420015,-0.4015551269092228,-0.11539403346010957,-0.2959065941058725,-1.0971953522302726,18.130031780297728,0.4849987030029297,-0.43810382359768596,0.1819991111755357,-0.7016142087242017,1.065612431075273,-0.259807548774333,0.6238057711254044,0.11163192579807557,96.96962691096148,49.013788273615205,0.44180665994986845,11,-0.5899991989135742,0.2625007629394531,-0.2937488555908203,-0.5499992370605469,0.18500137329101207,2,-0.018498930023086446,3.8571843778380677,28.36000061035156,1.188675442826578,28.309999465942386,1.3928610354223434,28.104999542236328,-0.018498930023086446
10037,2012-11-29,28.46999931335449,28.5049991607666,28.07999992370605,28.5,2783400.0,0.003171252827671278,20.250488770206655,-2.0001271617499827,61.29031342024766,44.23927041714378,-0.36712436996460696,-0.24305886515024255,-0.3616253867332979,-1.1533425954850465,16.94499029326254,0.4249992370605504,-0.3668525950839836,0.28799934387206605,-0.5614051402341715,1.1374038279783036,-0.13670289818105275,0.7127015859251848,-1.2899990081787074,94.26230789675223,41.10450275719778,0.4247022420531195,11,-0.4324998855590785,0.17250061035156605,-0.17374944686889293,-0.5349998474121058,-0.154998779296875,3,-0.02423599028277168,16.636218615619363,28.3799991607666,3.8571843778380677,28.36000061035156,1.188675442826578,28.309999465942386,-0.02423599028277168
10038,2012-11-30,28.565000534057614,28.834999084472656,28.36000061035156,28.46999931335449,7893400.0,0.0033368887599010133,-2.0158764759309946,-3.1666348782499907,61.481476597556195,46.42658077595315,-0.38066152796986685,-0.4003271035121436,-0.4267109558114264,-1.2123174272899142,15.150943842871317,0.4749984741210973,-0.273040546090904,0.4095005035400341,-0.34807799181213284,1.167078998892201,0.030711255863952402,0.7882897512161158,-1.3585002517700175,70.65227306652476,13.242314327742022,0.3787892476760833,11,-0.28000068664550426,0.07749938964844105,-0.2587509155273402,-0.6300010681152308,-0.17500114440917258,4,-0.01435322386650284,20.250488770206655,28.46999931335449,16.636218615619363,28.3799991607666,3.8571843778380677,28.36000061035156,-0.01435322386650284
10039,2012-12-03,28.420000076293945,28.7450008392334,28.290000915527344,28.645000457763672,1402000.0,-0.005076158062408798,1.141170345969671,-2.3683946353999357,71.96530612919923,50.00588997233442,-0.20116316443062843,-0.2998404219742632,-0.25463606397810423,-1.0305704863193839,13.193106354248869,0.4549999237060547,-0.16329523791656442,0.28300008773803853,-0.4258415854801463,0.9918417609562233,-0.07142074887105565,0.6374209243471327,-1.1483598419189462,54.891322375731846,-8.480855013115061,0.3544208366090925,12,-0.13500022888183594,0.22249984741210938,-0.08625030517578125,-0.4850006103515625,0.14999961853027344,0,0.010907792579528008,-2.0158764759309946,28.565000534057614,20.250488770206655,28.46999931335449,16.636218615619363,28.3799991607666,0.010907792579528008
10040,2012-12-04,28.25,28.565000534057614,28.21999931335449,28.43000030517578,781000.0,-0.005981705694496076,-1.8749900659619272,0.8,68.7845245647351,53.3159816181756,0.008096493602842258,-0.17006303396018296,-0.06381442904087464,-0.826594980145849,12.061696318540527,0.345001220703125,-0.10117178274921912,0.1329999923706069,-0.5363703097590395,0.8023702945002533,-0.2016851586942181,0.4676851434354319,-0.9158254116210962,36.41301643640224,-32.521783807676606,0.3346851510648233,12,0.037499427795410156,0.3924999237060547,0.11249971389770508,-0.3150005340576172,0.37999916076660156,1,0.014336307491876532,1.141170345969671,28.420000076293945,-2.0158764759309946,28.565000534057614,20.250488770206655,28.46999931335449,0.014336307491876532
10041,2012-12-05,28.459999084472656,28.690000534057614,28.22500038146973,28.29999923706055,1296000.0,0.007433595910536495,-2.000024611143949,-0.8888865341414629,77.39356899221053,58.36350634961424,-0.16080966828604915,-0.4238453950067864,-0.25592528736320475,-1.0024097680558697,10.460152247473681,0.4650001525878835,-0.05385249513095758,0.3569991111755364,-0.2677313146806348,0.9817295370317076,0.04463389824745079,0.669364324103622,-1.0657915162500018,50.33107061745136,-24.6735196888431,0.3123652129280849,12,-0.09499931335449219,0.18250083923339844,-0.08374929428100586,-0.5249996185302734,-0.009998321533206678,2,0.015460314413631604,-1.8749900659619272,28.25,1.141170345969671,28.420000076293945,-2.0158764759309946,28.565000534057614,0.015460314413631604
10042,2012-12-06,28.3700008392334,28.645000457763672,28.309999465942386,28.489999771118164,627400.0,-0.003162271543724615,-1.7916554080903335,-0.7499940395298548,68.01243450147687,61.78222920428911,-0.021320237895206873,-0.3190977150761256,-0.15596933151895342,-0.8847105469837544,10.510953510077517,0.3350009918212855,0.007865873045314942,0.2472508430480964,-0.3853665764710641,0.8798682625672569,-0.06905786671148206,0.5635595528076749,-0.9181616103607446,24.390501090135874,-50.832365807734305,0.31630870975957964,12,0.0049991607666015625,0.27249908447265625,0.06499910354614258,-0.4350013732910156,-0.025001525878909803,3,0.006873446917722514,-2.000024611143949,28.459999084472656,-1.8749900659619272,28.25,1.141170345969671,28.420000076293945,0.006873446917722514
10043,2012-12-07,28.334999084472656,28.5,28.21999931335449,28.3700008392334,767800.0,-0.0012337593840440197,-1.1132023866932197,0.29168388593953654,59.85395565765222,63.56398216137752,0.05558310891905904,-0.27288409529753466,-0.1116948323200404,-0.8184971846970726,10.469119465068289,0.28000068664551137,0.06908380956680915,0.196249103546144,-0.44106306313696564,0.8335612702292536,-0.12240697979541082,0.5149051868876988,-0.8278334613760023,21.904654643745168,-49.286568207043906,0.3186560833415542,12,0.04000091552734375,0.30750083923339844,0.10000085830688477,-0.39999961853027344,-0.17499923706054688,4,-0.0007057896968841737,-1.7916554080903335,28.3700008392334,-2.000024611143949,28.459999084472656,-1.8749900659619272,28.25,-0.0007057896968841737
10044,2012-12-10,28.26000022888184,28.45499992370605,28.104999542236328,28.45499992370605,1450200.0,-0.0026468628203314415,2.5897531202317152,5.5711405373002165,59.20582588984482,65.36585748922086,0.13716844009241314,-0.1952968220867426,-0.024396188094844007,-0.7151203863637221,9.749412716718188,0.350000381469723,0.15890954976908844,0.11325025558472035,-0.526027689595967,0.7525282007654077,-0.20638871700562333,0.43288922817506403,-0.6997212673301441,26.49579894949361,-42.89467577754416,0.3196389725903429,12,0.11499977111816051,0.3824996948242152,0.2925000190734828,-0.20750045776367543,0.10499954223632457,0,0.004600111808694907,-1.1132023866932197,28.334999084472656,-1.7916554080903335,28.3700008392334,-2.000024611143949,28.459999084472656,0.004600111808694907
10045,2012-12-11,28.19499969482422,28.334999084472656,28.040000915527344,28.32500076293945,1342200.0,-0.0023000896507845425,2.9333689377177588,0.6666731875269046,53.84614309748316,64.64817209448954,0.19702107782372025,-0.09292466729209536,0.05498144893770274,-0.6278992891329196,8.78277651590711,0.2949981689453125,0.2241332186635816,0.02149972915649556,-0.575387546089523,0.6183870044025142,-0.27694390846651373,0.31994336677950486,-0.5837319283556859,23.845980040318572,-42.60550043289587,0.29844363762300935,12,0.24250030517578125,0.44750022888183594,0.3575005531311035,-0.1424999237060547,0.3950004577636719,1,0.013300230681287717,2.5897531202317152,28.26000022888184,-1.1132023866932197,28.334999084472656,-1.7916554080903335,28.3700008392334,0.013300230681287717
10046,2012-12-12,28.184999465942386,28.399999618530273,28.10000038146973,28.22500038146973,1044000.0,-0.00035468093598411965,-1.8571480472297572,0.3076968220898585,55.47164813777852,64.00165372977075,0.19718814847350075,-0.036351593123807646,0.08098971088881513,-0.5974271316218065,7.252735407285668,0.2999992370605433,0.2550346183036787,-0.01925048828124787,-0.5442691681674852,0.5057681916049894,-0.2817598282243665,0.24325885166187078,-0.5247824467536901,23.9667206819807,-39.83621005193265,0.26250933994311815,12,0.25250053405761363,0.4575004577636683,0.3675007820129359,-0.1324996948242223,0.7100009918212855,2,0.015788529475117885,2.9333689377177588,28.19499969482422,2.5897531202317152,28.26000022888184,-1.1132023866932197,28.334999084472656,0.015788529475117885
10047,2012-12-13,27.92499923706055,28.20000076293945,27.76499938964844,28.05500030517578,942800.0,-0.0092247732413836,1.071425327653701,3.2499523173754596,44.078939112932645,62.068038453701455,0.4154378508793428,0.27682720535025496,0.35414557438918237,-0.32320883527153654,5.730552261305579,0.4350013732910085,0.2790051695772604,-0.3040006637573214,-0.7080796462522372,0.10007831873759443,-0.5060401550047793,-0.10196117250986347,-0.21779093526049564,21.76866864580965,-39.663718448636416,0.20203949124745804,12,0.33000087738036754,0.7175006866455043,0.6275010108947718,0.12750053405761363,0.8400001525878906,3,0.018800413257743065,-1.8571480472297572,28.184999465942386,2.9333689377177588,28.19499969482422,2.5897531202317152,28.26000022888184,0.018800413257743065
10048,2012-12-14,27.670000076293945,28.07500076293945,27.65500068664551,27.88999938964844,803400.0,-0.009131572703077628,-2.360026245317462,1.692288506118211,29.61784987098035,57.36276553612158,0.5924304966656528,0.5506050582174318,0.6144504354776004,-0.053493851638855006,4.875388800340115,0.4200000762939382,0.24515303104008979,-0.5529997825622566,-0.9869825251509745,-0.11901703997353863,-0.7699911538566155,-0.3360084112678976,1.164999008178711,1.874925494122549,-53.115986514175546,0.2169913712943598,12,0.5025005340576172,0.33749961853027344,1.114999771118164,0.7999992370605469,1.1499996185302734,4,0.024394623606772026,1.071425327653701,27.92499923706055,-1.8571480472297572,28.184999465942386,2.9333689377177588,28.19499969482422,0.024394623606772026
10049,2012-12-17,28.184999465942386,28.184999465942386,27.65500068664551,27.795000076293945,1195600.0,0.01861219328617425,1.7179467115301355,-1.7727300312979424,45.70021322960863,54.79784205444086,0.04536084565518905,0.047491550370754254,0.1092386046414262,-0.5413723791132128,4.602372888245842,0.529998779296875,0.21086285749884937,-0.04400033950805238,-0.4720633218759467,0.38406264285984193,-0.25803183069199775,0.170031151675893,0.6263996505737275,71.14087774005779,20.474579526534768,0.21403149118394674,12,-0.012498855590823865,-0.17749977111816762,0.600000381469723,0.2849998474121058,0.8050003051757777,0,-0.0008869831117253035,-2.360026245317462,27.670000076293945,1.071425327653701,27.92499923706055,-1.8571480472297572,28.184999465942386,-0.0008869831117253035
10050,2012-12-18,28.44499969482422,28.47500038146973,28.149999618530273,28.209999084472656,1659200.0,0.009224773241383488,1.2033801869835357,0.6025666105872631,51.42858340564491,51.91284365593357,-0.20570149425296336,-0.1874662822632871,-0.14468219974773433,-0.772624195966376,4.686307978790329,0.3250007629394567,0.17211207183862243,0.19399986267089986,-0.23080467319601183,0.6188043985378116,-0.018402405262555988,0.4064021306043557,0.34327145309448426,96.34137831576358,49.403400236497916,0.212402267933455,12,-0.2949991226196289,-0.4375,0.3400001525878906,0.024999618530273438,0.75,1,-0.002812442417449268,1.7179467115301355,28.184999465942386,-2.360026245317462,27.670000076293945,1.071425327653701,27.92499923706055,-0.002812442417449268
10051,2012-12-19,28.364999771118164,28.540000915527344,28.32500076293945,28.5,753600.0,-0.002812442417449268,-1.0000177429227586,-0.5744675670411012,47.682128685857556,49.65392078753142,-0.15711688675095203,-0.09044489017737334,-0.05344311490221543,-0.6678014860236985,4.629264300899807,0.21500015258789418,0.12098738071004078,0.10024995803832937,-0.32039455866292954,0.5208944747395883,-0.11007230031230009,0.3105722163889588,0.40060596757507483,80.22586450285016,37.6517234821103,0.21032225835062895,12,-0.2674989700317383,-0.3575000762939453,0.4200000762939453,0.10499954223632812,0.9349994659423864,2,0.007932324459202889,1.2033801869835357,28.44499969482422,1.7179467115301355,28.184999465942386,-2.360026245317462,27.670000076293945,0.007932324459202889
10052,2012-12-20,28.5049991607666,28.524999618530273,28.26499938964844,28.364999771118164,484600.0,0.004935638666600184,1.8888865341414431,-1.0370307577106204,48.70126760377316,48.41473322598931,-0.3083826704208832,-0.20429596162035324,-0.17905526475755096,-0.7885383448691599,4.724416295443002,0.2600002288818324,0.0890964644101544,0.21699943542480327,-0.20274236704192106,0.6367412378915276,0.007128534191441105,0.42687033665816543,0.23839447688568427,96.045000484919,54.667011431860985,0.20987090123336158,12,-0.4074983596801758,-0.4974994659423828,0.2175006866455078,-0.034999847412109375,0.8299999237060547,3,0.013681856112237822,-1.0000177429227586,28.364999771118164,1.2033801869835357,28.44499969482422,1.7179467115301355,28.184999465942386,0.013681856112237822
10053,2012-12-21,28.10000038146973,28.40500068664551,28.045000076293945,28.239999771118164,2553800.0,-0.014207991272432663,-1.8800048828125284,-0.9999999999999746,43.77431502325194,46.70012090747899,0.06680078521572597,0.21113404217526366,0.2280229491260748,-0.36970979016610883,5.08284804392718,0.45999908447265625,0.007132508836782847,-0.18774938583373668,-0.6079557374490605,0.23245696578158714,-0.3978525616413968,0.022353789973923455,0.6216253971624219,50.28243838834491,10.17535019006386,0.2101031758076617,12,-0.002499580383304334,-0.09250068664551137,0.5799989700317347,0.3699989318847621,1.254999160766598,4,0.023665444809646274,1.8888865341414431,28.5049991607666,-1.0000177429227586,28.364999771118164,1.2033801869835357,28.44499969482422,0.023665444809646274
10054,2012-12-24,28.11000061035156,28.125,27.88500022888184,28.05500030517578,316000.0,0.00035588002655062567,4.6471142626334325,-0.3928610354223279,47.095443566130406,45.950043181773125,0.037197184825306095,0.19540043632990134,0.22606406743694407,-0.3587359890204098,5.48565456478942,0.2399997711181605,-0.044313188495141986,-0.16774921417236754,-0.5951829964987034,0.25968456815396834,-0.38146610533553726,0.045967676990802175,0.5902926664408596,34.351167267018894,-5.966122350812256,0.21371689116316803,12,-0.012499809265133166,0.09249877929687855,0.5324993133544957,0.35999870300293324,1.3249988555908274,0,0.025257882214744676,-1.8800048828125284,28.10000038146973,1.8888865341414431,28.5049991607666,-1.0000177429227586,28.364999771118164,0.025257882214744676
10055,2012-12-26,27.770000457763672,28.21999931335449,27.76000022888184,28.145000457763672,711000.0,-0.012095344902364746,-1.3291065892783047,-6.8181439866837525,36.417334364604294,43.832897206975986,0.3470693548995776,0.5153554595257503,0.56564601758161,0.0019110876110808306,5.908470711016183,0.45999908447264914,-0.0857465159672941,-0.4782493591308601,-0.9597956624133701,0.0032969441516499387,-0.7190225107721169,-0.2374762074896033,0.9093869672258101,1.2820794972424558,-36.20835498327522,0.24077315164125568,12,0.3275003433227539,0.47499942779541016,0.8724994659423828,0.6999988555908203,1.5349998474121094,2,0.04393227559394641,4.6471142626334325,28.11000061035156,-1.8800048828125284,28.10000038146973,1.8888865341414431,28.5049991607666,0.04393227559394641
10056,2012-12-27,27.854999542236328,27.93000030517578,27.545000076293945,27.78000068664551,810000.0,0.003060824021300812,2.422218454626372,-0.19999694824217804,39.84217523695152,43.3621456652003,0.23505564690809067,0.4100305429298814,0.47459903365941614,-0.07091831833492179,6.589485821957726,0.38500022888183594,-0.12195359663714811,-0.36700029373168874,-0.8748272761638347,0.14082668870045723,-0.62091378494776,-0.11308680251561753,0.8039001479862762,31.63261334132604,-7.204442892365211,0.2539134912160728,12,0.1875009536743164,0.33500003814697266,0.7875003814697266,0.6149997711181641,1.5650005340576172,3,0.04810627085295982,-1.3291065892783047,27.770000457763672,4.6471142626334325,28.11000061035156,-1.8800048828125284,28.10000038146973,0.04810627085295982
10057,2012-12-28,27.78000068664551,28.170000076293945,27.57999992370605,27.71500015258789,855000.0,-0.002692473768563408,-2.522378542106678,0.866687012029284,39.22331132656167,44.42941916026489,0.32108943891665476,0.4539607774974428,0.533204836816406,0.0074750807443138,7.257330902688731,0.5900001525878942,-0.14854012270252426,-0.4074992179870556,-0.9376479084273619,0.12264947245325075,-0.6725735632072087,-0.1424248727669024,0.834343019019947,27.325632973155496,-13.089256172516752,0.2650743452201536,12,0.26249980926513317,0.4099988937377894,0.49874925613402965,0.6999988555908168,1.75,4,0.054715569216876814,2.422218454626372,27.854999542236328,-1.3291065892783047,27.770000457763672,4.6471142626334325,28.11000061035156,0.054715569216876814
10058,2012-12-31,28.15500068664551,28.21500015258789,27.57999992370605,27.73500061035156,617600.0,0.013498919752736871,1.3518570192324806,6.461486545966481,48.17391858164723,44.704275310491404,0.024721457637905786,0.04919179270984486,0.1474431993759744,-0.3629531801797192,7.117840809695375,0.6350002288818395,-0.16974062162218928,-0.011999225616452946,-0.5115080878935636,0.4875096366606577,-0.2617536567550083,0.2377552055221024,0.4165692738450879,90.37056293692561,46.20411665408267,0.2497544311385548,12,-0.11250019073486683,0.034998893737789416,0.04749917984008434,0.32499885559081676,1.394998550415039,0,0.04191079272062814,-2.522378542106678,27.78000068664551,2.422218454626372,27.854999542236328,-1.3291065892783047,27.770000457763672,0.04191079272062814
10059,2013-01-02,28.729999542236328,28.739999771118164,28.3700008392334,28.46999931335449,895200.0,0.020422619128670494,1.6428430324044114,0.6190480515528973,57.90252164858303,45.42360178192897,-0.5194666064876259,-0.5284877348528347,-0.4336307338662344,-0.9269565264174453,7.08113954924309,0.5849990844726527,-0.13616655018928725,0.5474996566772461,-0.0018200677859177006,1.0968193811404099,0.2728397944456624,0.8221595189088298,-1.1849994659423828,99.16316054931654,50.2606350822654,0.2746598622315827,1,-0.5874996185302734,-0.5399999618530273,-0.5274996757507324,-0.25,0.9600009918212855,2,0.021754264182328953,1.3518570192324806,28.15500068664551,-2.522378542106678,27.78000068664551,2.422218454626372,27.854999542236328,0.021754264182328953
10060,2013-01-03,28.65500068664551,28.90999984741211,28.540000915527344,28.690000534057614,1559600.0,-0.0026104718686319472,-1.7924512005527724,-0.13461467923556486,56.81162545126857,46.43799031141909,-0.4599109917582247,-0.44437486363949574,-0.36957222022035197,-0.8408076526068875,7.371422532812205,0.3699989318847656,-0.05077510547479136,0.45225076675415465,-0.1360245397709079,1.0405260732792172,0.15811311349162338,0.7463884200166859,-1.0861006164550808,81.31873966852676,28.053219456426646,0.2941376532625318,1,-0.427500724792484,-0.427500724792484,-0.45250082015991566,-0.17500114440918324,1.0499992370605398,3,0.027220337135095196,1.6428430324044114,28.729999542236328,1.3518570192324806,28.15500068664551,-2.522378542106678,27.78000068664551,0.027220337135095196
10061,2013-01-04,28.899999618530273,28.940000534057614,28.68000030517578,28.69499969482422,751800.0,0.008549953795636833,-1.212780118012745,-5.857166212535249,64.19217901911523,48.159202690901544,-0.6940233484801404,-0.6901017827485489,-0.615475444111933,-1.071521991284662,7.3939933971491625,0.28499984741210227,-0.02125117239381069,0.6752496719360366,0.017642813163899262,1.332856530708174,0.34644624254996614,1.004053101322107,-1.277455557250974,97.05875753121906,38.16462467422338,0.3288034293860688,1,-0.6574993133544922,-0.6574993133544922,-0.6874995231628418,-0.4200000762939453,0.8350009918212855,4,0.014013864774788054,-1.7924512005527724,28.65500068664551,1.6428430324044114,28.729999542236328,1.3518570192324806,28.15500068664551,0.014013864774788054
10062,2013-01-07,28.565000534057614,28.895000457763672,28.545000076293945,28.895000457763672,694200.0,-0.011591663975589195,1.121214923561541,-1.6097563244913133,62.73118856043953,50.26552197281127,-0.3907047858525807,-0.3581049963374596,-0.2857755639585129,-0.7264363631444262,7.280034196325751,0.3549995422363281,-0.03310346578778933,0.3305006027221644,-0.3417921913791133,1.0027933968234422,-0.005645794328472675,0.6666469997728015,-0.8634090844116145,72.42648296289647,6.058739273384873,0.3361463970506386,1,-0.3225002288818324,-0.3225002288818324,-0.3487505912780726,-0.08500099182128551,1.3099994659423864,0,0.02993171805535,-1.212780118012745,28.899999618530273,-1.7924512005527724,28.65500068664551,1.6428430324044114,28.729999542236328,0.02993171805535
10063,2013-01-08,28.315000534057614,28.4950008392334,28.059999465942386,28.42499923706055,752600.0,-0.008751969029439643,2.4799844361538708,0.3333294801028992,52.00002112760359,50.810475035197186,-0.11957428007542248,-0.11560730364909233,-0.039575758956186036,-0.46490691785288973,7.403404757575852,0.5050010681152273,-0.035386882379523144,0.08150053024291637,-0.5902221372963439,0.7532231977821766,-0.25436080352671553,0.41736186401254827,-0.5391045393469192,28.977358932232278,-35.26699826508258,0.33586133376963034,1,-0.07250022888183238,-0.07250022888183238,0.024999141693118787,0.32749938964844105,1.4499988555908274,1,0.042910122891450575,1.121214923561541,28.565000534057614,-1.212780118012745,28.899999618530273,-1.7924512005527724,28.65500068664551,0.042910122891450575
10064,2013-01-09,28.38999938964844,28.420000076293945,28.23500061035156,28.35000038146973,624000.0,0.0026487322682766656,2.6999752045626946,-0.3636316346170284,49.102765632526015,52.219967398299595,-0.16838604115826428,-0.1901148770430865,-0.11661450830974829,-0.5281424840886437,7.875988624322733,0.18499946594238637,-0.050620292347545615,0.14999942779541442,-0.5253092628914153,0.8253081184822442,-0.18765491754800223,0.48765377313883107,-0.5442571225769299,37.49994581402537,-21.747286809584153,0.3376543453434156,1,-0.1474990844726598,-0.1474990844726598,0.07375049591064098,0.25250053405761363,1.3100013732910085,2,0.04085945305920191,2.4799844361538708,28.315000534057614,1.121214923561541,28.565000534057614,-1.212780118012745,28.899999618530273,0.04085945305920191
10065,2013-01-10,28.56999969482422,28.690000534057614,28.43000030517578,28.4950008392334,614400.0,0.006340271540879572,-1.536588542878109,1.8750178818368224,53.23855421977178,53.7084539519463,-0.24917605592209568,-0.35898605438514153,-0.3035363041214829,-0.6957722314479398,8.280059425188899,0.3000011444091726,-0.014630240026978214,0.3112497329711914,-0.37944667095518625,1.001946136897569,-0.034098468991995645,0.6565979349343785,-0.6586019317335428,57.95450112056603,1.3047059593266326,0.34534820196318805,1,-0.30999946594238637,-0.3274993896484375,-0.10624980926513672,0.07250022888183594,1.345001220703125,3,0.03920198989138579,2.6999752045626946,28.38999938964844,2.4799844361538708,28.315000534057614,1.121214923561541,28.565000534057614,0.03920198989138579
10066,2013-01-11,28.6299991607666,28.63999938964844,28.5049991607666,28.51000022888184,610400.0,0.002100086334731577,-1.0769095337305046,1.600010172681217,52.02593754018738,55.13096797568249,-0.20973690951684887,-0.4046863840177579,-0.372159473934218,-0.7419686368642218,8.637966839610955,0.1350002288818395,0.013988577893769616,0.34899921417236257,-0.36011852187822413,1.0581169502229493,-0.005559653852930779,0.7035580821976559,-0.6568852314179097,68.2633554220031,15.911192560900183,0.3545588680252935,1,-0.3699989318847692,-0.3874988555908203,-0.16499948501586914,0.012500762939453125,1.0750007629394496,4,0.03754805429448238,-1.536588542878109,28.56999969482422,2.6999752045626946,28.38999938964844,2.4799844361538708,28.315000534057614,0.03754805429448238
10067,2013-01-14,28.45000076293945,28.73500061035156,28.40999984741211,28.73500061035156,534600.0,-0.006287055644549788,1.2807083294293764,-2.3750198683918433,56.118906885750036,56.01374445391613,0.08414434728555165,-0.1932474204329182,-0.2070839193163927,-0.5489140538747996,8.41506193698043,0.3250007629394496,0.10312851639248066,0.14275074005126598,-0.549548444989771,0.8350499250923029,-0.2033988524692525,0.48890033257178445,-0.4188736373082236,57.77787196767359,4.950587379175133,0.34614959252051836,1,0.04999923706055043,-0.20750045776366832,0.0537490844726598,0.19249916076660512,1.1199989318847692,0,0.04516695300360141,-1.0769095337305046,28.6299991607666,-1.536588542878109,28.56999969482422,2.6999752045626946,28.38999938964844,0.04516695300360141
10068,2013-01-15,28.34499931335449,28.4950008392334,28.28000068664551,28.4950008392334,525000.0,-0.003690736266051098,1.8666395402064528,0.5263214252252135,53.97629975982191,55.57749757738711,0.24466000416316191,-0.03697985417244354,-0.12836562994337797,-0.4340488649650567,7.776528832249004,0.21500015258788707,0.17972444883128347,0.003999328613279118,-0.6199317714349419,0.6279304286615002,-0.30796622141082963,0.31596487863738787,-0.2593397832176798,21.999740600585938,-31.79465114742664,0.31196555002410997,1,0.15500068664551137,-0.10249900817870738,0.1637506484985387,0.29750061035156605,1.5550003051757848,1,0.05397779938998504,1.2807083294293764,28.45000076293945,-1.0769095337305046,28.6299991607666,-1.536588542878109,28.56999969482422,0.05397779938998504
10069,2013-01-16,28.15999984741211,28.415000915527344,28.084999084472656,28.415000915527344,624600.0,-0.0065267056067706,1.588238814008108,1.6999898275773973,56.96429568897047,55.59446093713177,0.38029407444548013,0.15394343304011215,0.03749157828690386,-0.24127897947531096,7.629448546124852,0.3300018310546875,0.2670797815347399,-0.17975015640258718,-0.8050957404281647,0.4455954276229903,-0.49242294841537415,0.1329226356101998,0.7800006866455043,11.538551826942326,-46.87835615847135,0.31267279201278875,1,0.3400001525878906,0.08250045776367188,0.34875011444091797,0.4825000762939453,1.1450004577636719,2,0.056995722689388906,1.8666395402064528,28.34499931335449,1.2807083294293764,28.45000076293945,-1.0769095337305046,28.6299991607666,0.056995722689388906
10070,2013-01-17,28.364999771118164,28.38500022888184,28.13999938964844,28.19499969482422,711000.0,0.007279826875598916,1.3333303058100408,-0.6666641734109234,58.732903220749414,54.987874737313334,0.14508912784090455,-0.06045683779606037,-0.18014980722748675,-0.4326070749515054,8.094996184592256,0.24500083923339844,0.309162159826883,0.029249763488770952,-0.5942819900331386,0.6527815170106805,-0.28251611327218384,0.34101564024972575,0.5579007339477506,43.07692759134735,-17.9543786108104,0.3117658767609546,1,0.11250019073486328,-0.12249946594238281,0.14375019073486328,0.2775001525878906,0.9400005340576172,3,0.04706508029591494,1.588238814008108,28.15999984741211,1.8666395402064528,28.34499931335449,1.2807083294293764,28.45000076293945,0.04706508029591494
10071,2013-01-18,28.59000015258789,28.61000061035156,28.32999992370605,28.399999618530273,422000.0,0.007932324459202889,1.434773234262475,1.117649698751248,63.192199612192354,55.0390981875081,-0.1436113356093358,-0.28220528312426296,-0.4183391837904722,-0.6385764980119504,8.281150788544334,0.2800006866455078,0.27463853496107404,0.2430001258850112,-0.3907884168528071,0.8767886686228294,-0.07389414548389794,0.5598943972539203,0.31614232406615983,77.69228963461198,11.885316893610238,0.31689427136890974,1,-0.19250011444091797,-0.3474998474121094,-0.05000019073486328,0.05249977111816406,0.5249996185302734,4,0.046344902268897537,1.3333303058100408,28.364999771118164,1.588238814008108,28.15999984741211,1.8666395402064528,28.34499931335449,0.046344902268897537
10072,2013-01-22,28.895000457763672,28.895000457763672,28.55500030517578,28.584999084472656,794800.0,0.010668076374535262,1.1935396542176828,1.6315815891181047,62.33335304264009,56.18724617806772,-0.4435191853926099,-0.5865629636082232,-0.7085942924093587,-0.9252934933355341,8.906407024758048,0.3400001525878906,0.2554056244269951,0.5285003662109382,-0.14829600381746033,1.2052967362393368,0.19010218119673894,0.8668985512251375,-0.8100013732910156,100.0,35.759325241323324,0.3383981850142001,1,-0.4050006866455078,-0.6525001525878906,-0.35500049591064453,-0.2525005340576172,0.05999946594237926,1,0.02803251265305806,1.434773234262475,28.59000015258789,1.3333303058100408,28.364999771118164,1.588238814008108,28.15999984741211,0.02803251265305806
10073,2013-01-23,28.76499938964844,28.85000038146973,28.6299991607666,28.76499938964844,481600.0,-0.004499085172372852,1.5882194547290893,0.0,50.68492946159698,56.3630421590756,-0.27152691447461663,-0.42603019771046746,-0.5663441223655887,-0.7762222564414643,9.176773804796454,0.2650012969970703,0.18047259981066688,0.3652493476867704,-0.3216846048361681,1.052183300209709,0.021782371425302927,0.7087163239482379,-0.6638002777099636,83.95051262851078,23.13062368463504,0.3434669762614692,1,-0.274999618530277,-0.5224990844726598,-0.3162493705749547,-0.12249946594238637,0.1400012969970703,2,0.02798541012538558,1.1935396542176828,28.895000457763672,1.434773234262475,28.59000015258789,1.3333303058100408,28.364999771118164,0.02798541012538558
10074,2013-01-24,28.81999969482422,28.9950008392334,28.75,28.834999084472656,724600.0,0.0019120565389467714,-2.161326048434731,-100.0,53.25442095180905,56.36480512930196,-0.28956839206642826,-0.44808543925625344,-0.6109439225821269,-0.8108405889179551,9.163106115340286,0.24500083923339844,0.13352662581337071,0.3847496986389167,-0.3124434429882612,1.0819428402660947,0.03615312782532598,0.7333462694525075,-0.7029245559692363,79.53206459543077,20.425048949201866,0.34859657081358925,1,-0.2799997329711914,-0.5499992370605469,-0.7299995422363281,-0.17749977111816406,0.3299999237060547,3,0.037473974154830225,1.5882194547290893,28.76499938964844,1.1935396542176828,28.895000457763672,1.434773234262475,28.59000015258789,0.037473974154830225
10075,2013-01-25,28.989999771118164,29.024999618530273,28.809999465942386,28.98500061035156,1084800.0,0.005898684180918767,4.7334248874646185,-0.33329094608365495,51.829272074854934,56.34295341093169,-0.4399964703152044,-0.5502094235386181,-0.7541689397950933,-0.9599019291171089,8.860288154305087,0.21500015258788707,0.15763821711153625,0.493749809265136,-0.17110352045116173,1.1586031389814337,0.16132314440698536,0.8261764741232867,-0.8378076042480451,94.96404852077505,38.978146450710994,0.33242666485814915,1,-0.4350004196166992,-0.7049999237060547,-0.8999996185302734,-0.3474998474121094,0.5400009155273473,4,0.010865834306471589,-2.161326048434731,28.81999969482422,1.5882194547290893,28.76499938964844,1.1935396542176828,28.895000457763672,0.010865834306471589
10076,2013-01-28,29.19499969482422,29.20499992370605,28.684999465942386,28.97500038146973,676000.0,0.007071401356487428,3.333341280626952,44.00724914151704,63.51929573809902,57.16521883897047,-0.6218129989938248,-0.6847817319193368,-0.9265582258617648,-1.1422391277047659,8.18404514990421,0.5200004577636648,0.19635635789180483,0.6317497253417983,-0.03108491004704561,1.2945843607306422,0.3003324076473781,0.9631670430362185,-0.9904390808544896,98.46150234604073,42.71469287914819,0.3314173176944212,1,-0.5500001907348633,-0.8199996948242188,-1.1162495613098145,-0.5524997711181641,0.5599994659423828,0,0.0037677893989176425,4.7334248874646185,28.989999771118164,-2.161326048434731,28.81999969482422,1.5882194547290893,28.76499938964844,0.0037677893989176425
10077,2013-01-29,29.29999923706055,29.315000534057614,29.07500076293945,29.1299991607666,1403800.0,0.0035964906091416893,1.3999656681830739,0.7727300312979835,72.54002159625495,59.22785459857414,-0.6633151495487759,-0.7062794078759254,-0.9925413766221318,-1.2235756260036545,8.33593582106689,0.23999977111816406,0.21139122631466734,0.6607493400573752,0.028175384250118896,1.2933232958646315,0.3444623621537488,0.9770363179610015,-1.0154034783119172,97.81003402591864,37.079359273290905,0.31628697790362803,1,-0.5999994277954137,-0.8699989318847692,-1.2474989891052282,-0.6574993133544957,0.3250007629394496,1,-0.0063139751112479825,3.333341280626952,29.19499969482422,4.7334248874646185,28.989999771118164,-2.161326048434731,28.81999969482422,-0.0063139751112479825
10078,2013-01-30,29.334999084472656,29.36000061035156,29.22500038146973,29.35000038146973,856000.0,0.0011945340724730524,6.713912048390894,-0.0882428839098576,72.02796021333849,60.9015951012817,-0.6069416921592037,-0.6833813806867255,-0.99891936907337,-1.2379016145891057,8.670743953917931,0.13500022888182883,0.23019774088508882,0.636749267578125,-0.025092090202221584,1.2985906253584716,0.3058285886879517,0.9676699464682983,-0.9473628481931264,96.2960765198722,31.279088415336105,0.3309206788901737,1,-0.5849990844726562,-0.8824987411499023,-1.282498836517334,-0.6924991607666016,0.6700000762939453,2,-0.012953781238321027,1.3999656681830739,29.29999923706055,3.333341280626952,29.19499969482422,4.7334248874646185,28.989999771118164,-0.012953781238321027
10079,2013-01-31,29.354999542236328,29.399999618530273,29.19499969482422,29.29999923706055,806000.0,0.0006817950703212894,1.827576227934019,-3.6663699936416156,69.77328982465858,62.128304723938264,-0.4912671193118996,-0.6895091133785662,-0.9983408601673602,-1.23179254402352,9.28804141967504,0.2049999237060547,0.25235111164123936,0.6254997253417969,-0.09873378240826725,1.349733233091861,0.2633829714667648,0.9876164792168289,-0.8506795810681531,93.70628437895138,26.64771759402879,0.3621167538750313,1,-0.48999977111816406,-0.8824996948242188,-1.3024992942810059,-0.7124996185302734,0.8299999237060582,3,-0.015329547355071638,6.713912048390894,29.334999084472656,1.3999656681830739,29.29999923706055,3.333341280626952,29.19499969482422,-0.015329547355071638
10080,2013-02-01,29.434999465942386,29.56999969482422,29.295000076293945,29.56999969482422,747000.0,0.002725257194807762,3.0740615154212407,-2.454535996670922,70.07480988358057,62.893039198536954,-0.45094794804380456,-0.7463426896304561,-1.054473597849622,-1.2924572235940524,9.681036604380582,0.27499961853027344,0.2966140418491463,0.6664997100830128,-0.12199680126212442,1.45499622142815,0.2722514544104442,1.0607479657555814,-0.8052843527435165,84.74574079462097,17.102637365832507,0.39424825567256905,2,-0.37249946594238637,-0.8774995803833043,-1.2849993705749547,-0.7924995422363317,0.725000381469723,4,-0.009682345934535208,1.827576227934019,29.354999542236328,6.713912048390894,29.334999084472656,1.3999656681830739,29.29999923706055,-0.009682345934535208
10081,2013-02-04,29.30500030517578,29.38500022888184,29.2549991607666,29.3700008392334,623200.0,-0.004416482525064103,1.736884373682284,0.4814846211447025,71.8669754844955,63.95233058096534,-0.23340509928420516,-0.6160303808676559,-0.9043660182598892,-1.1414470711770228,9.970913092300776,0.1800003051757848,0.34919345194279927,0.5162505149841294,-0.30652289535838406,1.339023925326643,0.10486380981287269,0.9276372201553862,-0.5248396589168571,46.46465424896579,-21.499925862447476,0.4113867051712576,2,-0.2050008773803711,-0.7475004196166992,-1.1337499618530273,-0.6625003814697266,1.1049995422363281,0,0.007677883607801528,3.0740615154212407,29.434999465942386,1.827576227934019,29.354999542236328,6.713912048390894,29.334999084472656,0.007677883607801528
10082,2013-02-05,29.420000076293945,29.489999771118164,29.29999923706055,29.420000076293945,665200.0,0.0039242371581840185,1.714305177111666,-0.0,77.35370685655394,66.91552806929388,-0.2973740992670386,-0.6995581719953918,-0.9958945996718569,-1.234234474565202,10.75338810152263,0.19000053405761363,0.3892524288436121,0.5885003089904792,-0.2732486330624191,1.4502492510433775,0.15762583796403007,1.0193747800169284,-0.513465182264575,60.000101725260414,-13.209536682189615,0.4308744710264495,2,-0.29250049591064453,-0.8450002670288086,-1.3037500381469727,-0.7775001525878906,1.2549991607666051,1,0.011386780543980679,1.736884373682284,29.30500030517578,3.0740615154212407,29.434999465942386,1.827576227934019,29.354999542236328,0.011386780543980679
10083,2013-02-06,29.53000068664551,29.53499984741211,29.274999618530273,29.30500030517578,1896400.0,0.003738973829582104,1.2127801180127753,100.0,86.24338357360193,70.58096836060422,-0.321227986103672,-0.7524451487563546,-1.0827572991268717,-1.3200398691218034,11.698528601074225,0.26000022888183594,0.40249618773096785,0.6377509117126507,-0.24180928863904327,1.5173111120643448,0.19797081153680196,1.0775310118884995,-0.517311424488966,89.33359781901137,7.979167932258832,0.439780100175847,2,-0.4025011062622106,-0.9550008773803746,-1.4137506484985387,-0.8875007629394567,4.284997940063473,2,0.0032170440618191076,1.714305177111666,29.420000076293945,1.736884373682284,29.30500030517578,3.0740615154212407,29.434999465942386,0.0032170440618191076
10084,2013-02-07,29.54999923706055,29.625,29.3700008392334,29.5049991607666,460400.0,0.0006772282407729868,1.6153545194009997,0.20000000000001264,84.750719031313,74.23890691132178,-0.25343811897832325,-0.7178901688214019,-1.085517271508298,-1.312846714834734,12.764581582153417,0.25499916076660156,0.4015219715766989,0.5997494697570822,-0.2932435009011769,1.4927424404153413,0.15325298442795088,1.0462459550862135,-0.4481403056771782,79.72956950723598,-6.199573993227418,0.4464964853291297,2,-0.394999504089359,-0.707499504089359,-1.4337491989135778,-0.9074993133544957,4.260002136230465,3,0.015397628949357367,1.2127801180127753,29.53000068664551,1.714305177111666,29.420000076293945,1.736884373682284,29.30500030517578,0.015397628949357367
10085,2013-02-08,29.690000534057614,29.70000076293945,29.520000457763672,29.53000068664551,471800.0,0.004737776670446614,1.0000000000000395,3.555546136565492,83.9506114697526,76.50905310372772,-0.3170425109139643,-0.8112761552516154,-1.2079096739815434,-1.430713476318612,14.398724689096825,0.1800003051757777,0.4619421883627055,0.6837507247924783,-0.24845030413826663,1.6159517537232233,0.21765021032710408,1.1498512392578526,-0.4939762103232468,97.75276564556016,10.336333980345543,0.46610051446537265,2,-0.30249977111816406,-0.8100004196166957,-1.523750782012936,-1.047500610351559,3.754999160766605,4,0.016672243953547827,1.6153545194009997,29.54999923706055,1.2127801180127753,29.53000068664551,1.714305177111666,29.420000076293945,0.016672243953547827
10086,2013-02-11,29.70499992370605,29.71999931335449,29.59000015258789,29.68000030517578,630000.0,0.0005052000464342843,3.7273799202363063,0.15624776482367403,80.45110948898824,77.38806286958697,-0.2817159202040749,-0.7816873504765738,-1.2054075293188795,-1.4274977106793223,16.136638933696677,0.129999160766598,0.5171473053872475,0.6450000762939432,-0.3192722091254261,1.6092723617133124,0.16286393358425855,1.1271362190036278,-0.40818031213066774,96.62934832924715,10.358324340937585,0.4821361427096841,2,-0.24750041961669567,-0.8150005340576136,-1.4774999618530238,-1.0624999999999964,4.1050014495849645,0,0.015317284123032238,1.0000000000000395,29.690000534057614,1.6153545194009997,29.54999923706055,1.2127801180127753,29.53000068664551,0.015317284123032238
10087,2013-02-12,29.73500061035156,29.770000457763672,29.4950008392334,29.645000457763672,898600.0,0.0010099541061290296,2.4374985098824595,3.6000610360879564,89.4309586058669,79.3217293576457,-0.27214110982394857,-0.7488784488320022,-1.2200986451469156,-1.436129596354352,17.565327421647698,0.27499961853027344,0.5710738033480496,0.6107507705688455,-0.3536269517339825,1.5751284928716736,0.1285619094174315,1.0929396317202595,-0.3535450584203552,92.92933574288142,6.101860067074313,0.4821888611514138,2,-0.25250053405761363,-0.8200006484985316,-1.4925003051757777,-1.0925006866455043,4.430000305175785,1,0.022700495147310207,3.7273799202363063,29.70499992370605,1.0000000000000395,29.690000534057614,1.6153545194009997,29.54999923706055,0.022700495147310207
10088,2013-02-13,29.875,29.875,29.649999618530273,29.75,603800.0,0.004708235640651148,2.600006103515625,1.3888865341415375,90.11412193699775,81.58182181457227,-0.3659717942070948,-0.8099009466760734,-1.3459086505102889,-1.5517332615330304,19.514458678975178,0.22500038146972656,0.5840757400390046,0.6742501258850098,-0.2724299649835018,1.6209302167535213,0.20091008045075398,1.1475901713192656,-0.4158354669023012,100.0,11.743681255339737,0.47334004543425606,2,-0.3100004196166992,-0.9075002670288086,-1.6324996948242188,-1.2325000762939453,4.349998474121087,2,0.02677821714010209,2.4374985098824595,29.73500061035156,3.7273799202363063,29.70499992370605,1.0000000000000395,29.690000534057614,0.02677821714010209
10089,2013-02-14,29.76499938964844,29.899999618530273,29.559999465942386,29.84000015258789,928800.0,-0.003682028798378534,2.487186509644316,-0.6000061035155966,80.8764994733891,82.78200954677322,-0.21422456842310922,-0.6044848380482541,-1.218029804893984,-1.4186071027340077,20.929492419837725,0.3400001525878871,0.5668513706179965,0.4839995384216351,-0.35747546915558814,1.3254745459988584,0.06326203463302349,0.9047370422102468,-0.2699985504150426,66.66650968276781,-19.88452356067903,0.42073750378861247,2,-0.18750000000000355,-0.7725000381469762,-1.5224990844726598,-1.1224994659423864,4.659999847412113,3,0.13606582630971054,2.600006103515625,29.875,2.4374985098824595,29.73500061035156,3.7273799202363063,29.70499992370605,0.13606582630971054
10090,2013-02-15,29.70000076293945,29.85000038146973,29.59499931335449,29.790000915527344,497600.0,-0.0021837267946189787,1.42859218891915,1.1999898275775418,72.64583119504564,82.86854907016767,-0.12033710480774928,-0.4578156548539738,-1.1300591731130076,-1.3330211825030496,22.42099634236581,0.2550010681152415,0.5490466624375436,0.3522508621215792,-0.38912412356238946,1.0936258478055478,-0.018436630720405134,0.7229383549635635,-0.1400012969970632,50.61741767764211,-33.004876588187614,0.3706874928419839,2,-0.11250114440917613,-0.7075014114379847,-1.4575004577636683,-1.0575008392333949,5.08499908447266,4,0.13838385537956444,2.487186509644316,29.76499938964844,2.600006103515625,29.875,2.4374985098824595,29.73500061035156,0.13838385537956444
10091,2013-02-19,29.915000915527344,30.0,29.690000534057614,29.729999542236328,789600.0,0.007239062190738332,-1.3396239995393204,-2.0555673292925056,75.10214059278876,82.61837504086043,-0.267879419591722,-0.5991807166630636,-1.3258853010065508,-1.5288489115431325,24.488320393123352,0.30999946594238637,0.546402703416689,0.5010009765625014,-0.19038707218960482,1.1923890253146077,0.15530695218644652,0.8466950009385563,-0.3550014495849574,83.16847015277699,1.2854412628242073,0.3456940243760539,2,-0.27750110626220703,-0.8725013732910156,-1.6637506484985352,-1.272500991821289,4.854999542236328,1,0.118000958424328,1.42859218891915,29.70000076293945,2.487186509644316,29.76499938964844,2.600006103515625,29.875,0.118000958424328
10092,2013-02-20,29.70499992370605,29.9950008392334,29.70499992370605,29.90999984741211,496000.0,-0.007019922627255926,-1.8292782776169594,-1.1080994700703328,63.21431928752306,80.05959012018499,-0.014750958470763464,-0.3429694027834209,-1.0958538311813228,-1.3042946140197458,25.952655121944936,0.2900009155273473,0.5329699152677101,0.25050001144408895,-0.4069429433256815,0.9079429662138594,-0.07822146594079626,0.5792214888289742,-0.1100006103515625,32.954609492514486,-45.15939586541902,0.32872147738488455,2,-0.019999504089351916,-0.662500381469723,-1.4537496566772425,-1.0624999999999964,5.285001754760753,2,0.13819227268568257,-1.3396239995393204,29.915000915527344,1.42859218891915,29.70000076293945,2.487186509644316,29.76499938964844,0.13819227268568257
10093,2013-02-21,29.56999969482422,29.739999771118164,29.520000457763672,29.68000030517578,690200.0,-0.004544697163055611,-1.0952406902815621,0.5365885428781343,57.09571746552916,76.98681216843123,0.14138830208168685,-0.15238101365986267,-0.9408504698766933,-1.1556178486322963,27.16898711257736,0.2199993133544922,0.5242483950623047,0.07524976730346822,-0.49757818311517354,0.64807771772211,-0.21116420790585266,0.3616637425127891,0.43000030517578125,10.41651765491262,-63.01013032550358,0.2864139752093214,2,0.17750072479248047,-0.5275001525878906,-1.1987495422363281,-0.9274997711181641,5.529998779296868,3,0.15539402327107266,-1.8292782776169594,29.70499992370605,-1.3396239995393204,29.915000915527344,1.42859218891915,29.70000076293945,0.15539402327107266
10094,2013-02-22,29.899999618530273,29.934999465942386,29.63500022888184,29.670000076293945,596800.0,0.011159956953392003,-1.0000000000000473,-2.0908933277847135,63.17281341044842,74.67816793961966,-0.14946031433496287,-0.4187932458705035,-1.2441824047672512,-1.4680472370268447,28.291118279618843,0.3649997711181676,0.5028642153071061,0.35124969482421875,-0.15330759574956687,0.8558069853980044,0.09897104953732594,0.6035283401111116,0.095001220703125,79.16656732549731,6.875452581912242,0.25227864528689237,2,-0.15249919891357422,-0.8575000762939453,-1.5287494659423828,-1.2574996948242188,5.399999618530273,4,0.14464879300233946,-1.0952406902815621,29.56999969482422,-1.8292782776169594,29.70499992370605,-1.3396239995393204,29.915000915527344,0.14464879300233946
10095,2013-02-25,29.30500030517578,30.03499984741211,29.29999923706055,29.96500015258789,960800.0,-0.019899642840990106,-1.1940251769274255,-2.869570265204916,50.0,71.2947113297321,0.4304499143291842,0.2118782208914709,-0.6267837283553668,-0.8574815301171057,28.90008698575247,0.735000610351559,0.44026077722474,-0.2594996452331557,-0.7070653791131605,0.18806608864684904,-0.4832825121731581,-0.03571677829315334,0.21500015258789062,0.6804168656184865,-71.78445619900342,0.22378286694000266,2,0.3624992370605469,-0.2175006866455078,-0.9337501525878906,-0.6625003814697266,5.604999542236328,0,0.17471417432404834,-1.0000000000000473,29.899999618530273,-1.0952406902815621,29.56999969482422,-1.8292782776169594,29.70499992370605,0.17471417432404834
10096,2013-02-26,29.30500030517578,29.51000022888184,29.01499938964844,29.40500068664551,1548200.0,0.0,2.193559303262729,0.15151576452909246,47.28132899377655,66.61141915061094,0.4109598227034148,0.23246008013522257,-0.6036001523651358,-0.8410385805493164,28.77137986234094,0.49500083923339844,0.3854595051893881,-0.26499967575073313,-0.6958376058277373,0.16583825432627108,-0.48041864078923524,-0.049580710712231024,0.7299995422363281,28.431449546911157,-43.726025704360524,0.21541896503850264,2,0.2199993133544922,-0.12250041961669922,-0.945000171661377,-0.6625003814697266,5.895000457763672,1,0.18699878809653048,-1.1940251769274255,29.30500030517578,-1.0000000000000473,29.899999618530273,-1.0952406902815621,29.56999969482422,0.18699878809653048
10097,2013-02-27,29.114999771118164,30.69499969482422,27.69499969482422,28.815000534057614,2455800.0,-0.0064835533894895825,-1.3622038729676231,-2.99998092658636,40.54667486957028,61.10392503200789,0.5629663523447164,0.4299331863877853,-0.38376400314376014,-0.6356128614872034,29.370970793294752,3.0,0.3178076491205033,-0.44575023651123047,-0.9078085214162392,0.016308048393778307,-0.6767793789637331,-0.21472109405872786,-0.10000038146972301,47.333335876464844,-21.71576630355773,0.23102914245250367,2,0.07999992370605469,0.07999992370605469,-0.7949995994567871,-0.4724998474121094,6.085000991821289,2,0.19422980357551722,2.193559303262729,29.30500030517578,-1.1940251769274255,29.30500030517578,-1.0000000000000473,29.899999618530273,0.19422980357551722
10098,2013-02-28,28.95499992370605,29.04999923706055,28.79999923706055,28.899999618530273,2332000.0,-0.005495443883562379,1.0408252238224398,0.18333481683047312,37.25912075758047,56.257549619140256,0.6467531684045191,0.590268130649303,-0.18695196419607996,-0.463516362212296,29.90253547670363,0.31500053405761363,0.25894602098408015,-0.5867501258850147,-1.1144790326348968,-0.059021219135132696,-0.8506145792599575,-0.32288567251007194,1.7399997711181676,42.00000762939442,-24.63652578739635,0.2638644533749417,2,0.23999977111816762,0.23999977111816762,-0.5887498855590785,-0.31249999999999645,6.239999771118168,3,0.2084269304321349,-1.3622038729676231,29.114999771118164,2.193559303262729,29.30500030517578,-1.1940251769274255,29.30500030517578,0.2084269304321349
10099,2013-03-01,28.90500068664551,28.979999542236328,28.67499923706055,28.81999969482422,2243200.0,-0.001726791130798988,1.5957616044542622,1.5454640033293363,32.51669886646536,51.7987571381869,0.6279704287361838,0.6375115722354501,-0.11656505314823207,-0.4023867540685728,30.43794882954625,0.3050003051757777,0.18179627466711423,-0.6142494201660114,-1.2095491847349003,-0.018949655597122472,-0.911899302450454,-0.3165995378815687,1.7899990081787074,40.33336639404308,-21.443208074020276,0.297649882284444,3,0.2899990081787074,0.2899990081787074,-0.5387506484985387,-0.2625007629394567,5.934999465942379,4,0.21432269988970276,1.0408252238224398,28.95499992370605,-1.3622038729676231,29.114999771118164,2.193559303262729,29.30500030517578,0.21432269988970276
10100,2013-03-04,29.149999618530273,29.17499923706055,28.78000068664551,28.834999084472656,1213600.0,0.008476005053269287,1.1643769759359963,3.7058453943676226,38.7878657102432,47.76383770679294,0.3316229316758559,0.3900652585762856,-0.3462909192438559,-0.6381505997194523,30.412014693639065,0.39499855041503906,0.08858177715200455,-0.35500049591064453,-0.9720392822054436,0.2620382903841545,-0.663519889058044,-0.04648110276324502,1.4642000579833976,48.499997456868485,-8.501610247876158,0.3085193931473989,3,0.04500007629394531,0.04500007629394531,-0.7449994087219238,-1.0624990463256836,6.000001907348633,0,0.21097769121824617,1.5957616044542622,28.90500068664551,1.0408252238224398,28.95499992370605,-1.3622038729676231,29.114999771118164,0.21097769121824617
10101,2013-03-05,29.53000068664551,29.53000068664551,29.1200008392334,29.170000076293945,1160400.0,0.013036057395818146,1.27777306828294,1.1428571428571541,46.371681296430594,45.892433485560446,-0.1215119029245173,0.029286470796694886,-0.7037093471987426,-1.003659223522039,30.19593716965939,0.4099998474121129,0.02451783018530307,0.013750553131107068,-0.596097391564367,0.6235984978265812,-0.29117341921663,0.3186745254788441,1.0066309722900364,61.16669972737642,8.349918938250305,0.304923972347737,3,-0.3350009918212926,-0.3350009918212926,-1.1100010871887243,-1.427500724792484,5.639997482299794,1,0.18218757316858514,1.1643769759359963,29.149999618530273,1.5957616044542622,28.90500068664551,1.0408252238224398,28.95499992370605,0.18218757316858514
10102,2013-03-06,29.7549991607666,29.76000022888184,29.440000534057614,29.584999084472656,1275800.0,0.007619318282740206,2.555508461106399,0.472221633535366,47.938128450517375,44.87492359500358,-0.3784725585842459,-0.17847858562657493,-0.9075583633896542,-1.2120710674555504,29.529074930840338,0.31999969482422586,-0.015917266279892317,0.22199907302856303,-0.3950771833702724,0.8390753294273985,-0.08653905517085647,0.5305372012279825,0.7071672012939452,99.53907248445523,50.51405513344194,0.3085381281994184,3,-0.5599994659423828,-0.5599994659423828,-1.2449994087219238,-1.5624990463256836,5.39000129699707,2,0.1829945137203146,1.27777306828294,29.53000068664551,1.1643769759359963,29.149999618530273,1.5957616044542622,28.90500068664551,0.1829945137203146
10103,2013-03-07,29.625,29.76499938964844,29.56999969482422,29.7450008392334,783800.0,-0.004368985529598413,1.4375275675030654,-0.7058869728146844,47.61092905565944,43.145825333360364,-0.26803822483732276,-0.04321294846838697,-0.7444279715996416,-1.0699847893708494,28.72148840795903,0.1949996948242223,-0.08644483033738837,0.08724994659423757,-0.5311901110849497,0.7056900042734249,-0.22197008224535608,0.3964699754338312,0.7656796770605467,87.1560210963225,38.6951992394523,0.30922002883959354,3,-0.43000030517578125,-0.43000030517578125,-1.059999942779541,-1.3774995803833008,4.840000152587891,3,0.18818567976166922,2.555508461106399,29.7549991607666,1.27777306828294,29.53000068664551,1.1643769759359963,29.149999618530273,0.18818567976166922
10104,2013-03-08,30.0049991607666,30.01499938964844,29.670000076293945,29.739999771118164,936200.0,0.012826975890855685,1.421049109234214,-2.2083128029881585,54.69951737275863,43.667993930333544,-0.7057992050898889,-0.4083112143828771,-1.0865195702716761,-1.4326903537923101,27.455961900725214,0.38999938964844105,-0.12073365447545825,0.44449911117553853,-0.20835598482506512,1.0973542071761422,0.11807156317523493,0.7709266591758421,0.3170532986939456,99.19026401748248,48.89538722624482,0.32642754800030266,3,-0.8099994659423828,-0.8099994659423828,-1.4037489891052246,-1.7349987030029297,4.975000381469727,4,0.17297119410834272,1.4375275675030654,29.625,2.555508461106399,29.7549991607666,1.27777306828294,29.53000068664551,0.17297119410834272
10105,2013-03-11,30.184999465942386,30.22500038146973,29.875,29.95000076293945,1047600.0,0.005999010505260971,1.2222208766522482,0.8867896009673787,54.20558859582778,44.43735610833923,-0.8357302814690435,-0.5790122856947768,-1.2147782241751166,-1.5964900454977489,25.986013900761385,0.3500003814697301,-0.1318208448677538,0.5997494697570822,-0.10892191666654583,1.3084208561807102,0.24541377654526642,0.954085162968898,0.07117086462216093,96.38000614494476,48.167914062650794,0.3543356932118143,3,-0.9899997711181676,-0.9899997711181676,-1.5162496566772496,-1.894999504089359,4.504999160766598,0,0.15421569551119996,1.421049109234214,30.0049991607666,1.4375275675030654,29.625,2.555508461106399,29.7549991607666,0.15421569551119996
10106,2013-03-12,30.15999984741211,30.22500038146973,30.0049991607666,30.13999938964844,1282400.0,-0.0008282133169650319,1.9333197701031586,0.0851088006363098,57.520670328360836,46.32335560376041,-0.7562191107533351,-0.5461803969946004,-1.140000845139891,-1.5585439775015146,24.39233234473783,0.22000122070312855,-0.18544531371393447,0.5519998550415046,-0.20070306196171117,1.3047027720447204,0.1756483965398985,0.9283513135431107,-1.485000610351559,91.71967558058694,39.86008619394737,0.3763514585016071,3,-0.7100000381469691,-0.9650001525878906,-1.3499999046325684,-1.6024999618530273,4.799999237060547,1,0.16545098487110788,1.2222208766522482,30.184999465942386,1.421049109234214,30.0049991607666,1.4375275675030654,29.625,0.16545098487110788
10107,2013-03-13,30.40999984741211,30.45499992370605,30.1200008392334,30.165000915527344,807600.0,0.00828912471037202,1.0000000000000213,12.249666221631015,63.37581745797449,49.22521079269308,-0.8975972306625764,-0.7831719363815566,-1.3338739460140587,-1.7986428126125347,23.352618537349027,0.3349990844726527,-0.15949537142400416,0.7682498931884751,-0.06468548662981277,1.601185273006763,0.3517822032793312,1.184717583097619,-1.7040005874633763,94.9152469315406,36.25135565183329,0.4164676899091434,3,-0.8450002670288086,-1.2150001525878906,-1.5812501907348633,-1.8524999618530273,5.084999084472663,2,0.15652740366384021,1.9333197701031586,30.15999984741211,1.2222208766522482,30.184999465942386,1.421049109234214,30.0049991607666,0.15652740366384021
10108,2013-03-14,30.67499923706055,30.69499969482422,30.3700008392334,30.61000061035156,1104400.0,0.008714218710230925,5.190481380563124,0.2653016738030652,62.60164013638654,52.56798204490654,-0.997896217177324,-1.0384038976162522,-1.5505991258143759,-2.0513012150133108,22.173590189650533,0.3249988555908203,-0.11501771418604534,0.9932493209838889,0.044381856921667406,1.9421167850461103,0.5188155889527764,1.4676830530150013,-1.899039950561523,98.04873510174114,40.24421441077935,0.4744337320311113,3,-0.9374990463256871,-1.4799995422363317,-1.8237495422363317,-2.1174993515014684,4.755001068115231,3,0.14572131481270278,1.0000000000000213,30.40999984741211,1.9333197701031586,30.15999984741211,1.2222208766522482,30.184999465942386,0.14572131481270278
10109,2013-03-15,33.814998626708984,33.939998626708984,32.205001831054695,32.345001220703125,5462600.0,0.10236347083115116,1.0174411770576581,22.615822524793582,90.12457508851192,58.27206086471417,-3.7639918639705208,-4.067998844718005,-4.623378696474408,-5.161453584057995,22.549298077483776,3.264999389648434,0.0509269586672616,3.9307487487792976,1.8516117975787942,6.009885699979801,2.891180273179046,4.970317224379549,-4.923896915710447,96.92496821084539,30.577098197022252,1.0395684756002521,3,-2.284998893737793,-2.997499465942383,-4.963748931884766,-5.257498741149902,1.8850021362304688,4,0.019222284556460023,5.190481380563124,30.67499923706055,1.0000000000000213,30.40999984741211,1.9333197701031586,30.15999984741211,0.019222284556460023
10110,2013-03-18,33.810001373291016,34.130001068115234,33.53499984741211,33.709999084472656,1999000.0,-0.00014778215646660264,-1.644445386343407,0.06802888794890892,90.04450825264249,63.12459719318216,-3.3843597518756816,-3.9413796857532546,-4.547415958349042,-5.128251396764888,22.981917090187622,0.595001220703125,0.26219898249403784,3.7202514648437486,1.0031972740400974,6.4373056556474,2.361724369441923,5.078778560245574,-4.514987909035643,92.24243522762634,20.22684017529872,1.358527095401825,3,-2.02500057220459,-2.897500991821289,-4.811251640319824,-5.225001335144043,1.875,0,0.034605090843609965,1.0174411770576581,33.814998626708984,5.190481380563124,30.67499923706055,1.0000000000000213,30.40999984741211,0.034605090843609965
10111,2013-03-19,33.44499969482422,33.80500030517578,33.290000915527344,33.630001068115234,1345200.0,-0.010795671802460771,-1.0808101047310055,-1.849971390425329,87.32762728524463,67.50120817481852,-2.6883192800749782,-3.4766071907662877,-4.122125248239712,-4.733208472420625,22.872806684092676,0.5200004577636719,0.505773199473218,3.17874984741211,0.07797096871449583,6.279528726109724,1.6283604080633047,4.729139286760915,-3.666487470182858,82.91767246402317,7.458556425939761,1.5503894393488065,3,-1.5949993133544922,-2.532499313354492,-4.311249256134033,-4.8224992752075195,2.450000762939453,1,0.03722526366407575,-1.644445386343407,33.810001373291016,1.0174411770576581,33.814998626708984,5.190481380563124,30.67499923706055,0.03722526366407575
10112,2013-03-20,33.810001373291016,33.889999389648445,33.470001220703125,33.549999237060554,1121600.0,0.010913490261543757,-1.0000000000000338,-1.405406519990889,90.42468952755213,72.25829267169549,-2.7017462094346207,-3.708437631045186,-4.410553840386683,-5.065980950879727,22.77686625545039,0.44499969482422586,0.752718928826507,3.338501453399658,-0.12775885250857044,6.804761759307887,1.6053713004455474,5.0716316063537725,-3.596340264302267,91.48937033657091,11.310542944273749,1.733130152954114,3,-1.9100008010864258,-2.897500991821289,-4.636251926422119,-5.177501678466797,1.7649993896484375,2,0.03401353636412763,-1.0808101047310055,33.44499969482422,-1.644445386343407,33.810001373291016,1.0174411770576581,33.814998626708984,0.03401353636412763
10113,2013-03-21,34.165000915527344,34.19499969482422,33.60499954223633,33.755001068115234,1675600.0,0.010499838148979368,1.510652803817965,1.576909533730493,91.67990375590752,76.36722449204537,-2.6206062775573535,-3.9015764980347,-4.675216919169706,-5.384124399809092,23.680617745040344,0.5900001525878906,0.9852909457976118,3.4637509346008315,-0.3432953732355699,7.270797242437233,1.5602277806826308,5.367274088519032,-3.559705810625946,98.49252203517193,12.725196722579312,1.9035231539182007,3,-2.1300010681152344,-3.220001220703125,-4.966250896453857,-5.507500648498535,1.75,3,0.038928669126801374,-1.0000000000000338,33.810001373291016,-1.0808101047310055,33.44499969482422,-1.644445386343407,33.810001373291016,0.038928669126801374
10114,2013-03-22,34.22499847412109,34.375,33.97499847412109,34.21500015258789,798000.0,0.001756111722112541,1.58064357349417,0.024386159156655134,91.42860078953402,80.50311473579052,-2.256321780318544,-3.816622809094845,-4.644736102443172,-5.4060637864555545,24.126389204903628,0.40000152587891336,1.2242111599743097,3.3074985504150334,-0.7883049013237837,7.4033020021538505,1.2595968245456248,5.355400276284442,-3.1889388184289515,86.1749629077504,-4.1285346117901724,2.047901725869409,3,-2.034998893737786,-3.1899986267089773,-4.9587488174438406,-5.514998435974114,1.990001678466804,4,0.03520823622434488,1.510652803817965,34.165000915527344,-1.0000000000000338,33.810001373291016,-1.0808101047310055,33.44499969482422,0.03520823622434488
10115,2013-03-25,34.424999237060554,34.53499984741211,34.235000610351555,34.310001373291016,972000.0,0.005843704071767819,-1.2641504001841897,11.501716901954707,91.16907916836303,84.24182682912408,-2.002179266976178,-3.8086503645559944,-4.755871831260674,-5.569889948101487,26.068337663184444,0.31000137329102273,1.5086337430575902,3.2514993667602603,-1.0545748022505776,7.557573535771098,1.098462282254843,5.4045364512656775,-2.9214879331653165,91.1646020302179,-2.7078270879771225,2.1530370845054185,3,-2.0974988937378,-3.30999946594239,-5.139999866485603,-5.702499389648445,1.075000762939446,0,0.03703708218259849,1.58064357349417,34.22499847412109,1.510652803817965,34.165000915527344,-1.0000000000000338,33.810001373291016,0.03703708218259849
10116,2013-03-26,34.78499984741211,34.799999237060554,34.21500015258789,34.544998168945305,1184800.0,0.010457534301525628,3.3333192048487206,2.08700988522517,91.36516369798741,87.35175418912551,-1.8295246296735783,-3.9390080788245854,-5.022926222496135,-5.8923730454682754,29.166954115649517,0.5849990844726634,1.7776365367889184,3.3374999999999986,-1.1610594599188175,7.836059459918815,1.088220270040587,5.586779729959407,-2.796450376554173,98.87222466018974,5.480441471429856,2.2492797299594085,3,-2.1999998092651367,-3.537500381469723,-5.49500036239624,-6.0625,1.1850013732910156,1,0.025873265195539785,-1.2641504001841897,34.424999237060554,1.58064357349417,34.22499847412109,1.510652803817965,34.165000915527344,0.025873265195539785
10117,2013-03-27,34.77000045776367,34.93000030517578,34.46500015258789,34.59999847412109,755800.0,-0.00043120280909114683,-1.1136436541445949,0.7083366446793379,93.12660198198101,90.74341661641378,-1.2639355258622587,-3.6666173059599743,-4.90743578411114,-5.841558371942664,29.647935068280397,0.4650001525878906,2.0673378581853896,3.039750576019287,-1.5514407343533634,7.630941886391941,0.7441549208329619,5.335346231205612,-2.275390028989264,87.92454677104055,-5.997588718174754,2.295595655186327,3,-1.2024993896484375,-3.457500457763672,-5.4300007820129395,-5.997500419616699,1.3950004577636719,2,0.032355478435111884,3.3333192048487206,34.78499984741211,-1.2641504001841897,34.424999237060554,1.58064357349417,34.22499847412109,0.032355478435111884
10118,2013-03-28,34.990001678466804,35.080001831054695,34.720001220703125,34.755001068115234,1439200.0,0.006327328668585208,-1.3606573779923923,1.38234040166048,92.93715670590117,91.05592568501258,-0.9023798357776656,-3.595660756922449,-5.018932586490628,-6.028971363345335,30.18584240347817,0.3600006103515696,2.3878875378558035,2.9580017089843835,-1.6584069194612923,7.574410337430063,0.6497973947615421,5.266206023207225,-2.0083132744121244,91.85521455449314,-1.3426833216873746,2.3082043142228397,3,-0.8050003051757884,-3.6025009155273473,-5.62625169754029,-6.217501640319831,1.0049972534179688,3,0.01671903562190069,-1.1136436541445949,34.77000045776367,3.3333192048487206,34.78499984741211,-1.2641504001841897,34.424999237060554,0.01671903562190069
10119,2013-04-01,35.09999847412109,35.134998321533196,34.900001525878906,34.97999954223633,654800.0,0.0031436636289725595,1.4736683598692049,0.5106324264657682,92.85094497818098,91.36775198785021,-0.9062303233232356,-3.391638361748484,-5.010945667203064,-6.100539506780073,30.57448223978913,0.23499679565428977,2.7059885857471038,2.7582486152648826,-1.8057737657403266,7.322270996270088,0.4762374247622816,5.040259805767487,-1.6986473846664012,96.1956611878659,3.25981660494908,2.2820111905026033,4,-0.8874988555908132,-3.6849994659423793,-5.704998493194573,-6.327498435974114,1.1700019836425852,0,0.023219443784510352,-1.3606573779923923,34.990001678466804,-1.1136436541445949,34.77000045776367,3.3333192048487206,34.78499984741211,0.023219443784510352
10120,2013-04-02,35.29999923706055,35.3849983215332,35.06999969482422,35.134998321533196,899000.0,0.005698027681879214,-1.13559716546837,1.3750198683919135,93.48564162476521,92.05197580335249,-0.9752007451405404,-3.275193757795229,-5.0948148916096585,-6.258323066022648,31.646579236502724,0.3149986267089844,3.0518801257897437,2.650749397277835,-1.835880363986135,7.137379158541801,0.40743451664584995,4.89406427790982,-1.5519187011901607,92.73510961566049,-0.3399251563651262,2.2433148806319836,4,-0.8724994659423828,-3.760000228881836,-5.904999256134033,-6.527499198913574,0.7000007629394531,1,0.02592070638252908,1.4736683598692049,35.09999847412109,-1.3606573779923923,34.990001678466804,-1.1136436541445949,34.77000045776367,0.02592070638252908
10121,2013-04-03,34.90999984741211,35.459999084472656,34.884998321533196,35.36999893188477,1825600.0,-0.011048141588597793,-1.254895507651767,-2.7878577703795413,87.19011078393665,91.692578165173,-0.39731944911402195,-2.594493410471628,-4.598074954202797,-5.829382748533643,33.614752995232216,0.5750007629394602,2.9420677566468,1.9917500495910616,-2.35023172420253,6.333731823384653,-0.17924083730573415,4.162740936487857,-0.8345357544091598,44.723635429566045,-46.130894122025,2.1709908868967958,4,-0.3775005340576172,-3.332500457763672,-5.532500267028809,-6.119999885559082,0.3300018310546875,2,0.016900605991598816,-1.13559716546837,35.29999923706055,1.4736683598692049,35.09999847412109,-1.3606573779923923,34.990001678466804,0.016900605991598816
10122,2013-04-04,35.20000076293945,35.290000915527344,34.935001373291016,34.959999084472656,1343800.0,0.008307101598249877,-1.4482971810420804,-0.5217438176902711,87.24282962140602,91.19956992800616,-0.5245788161905907,-2.588359361724642,-4.785597302903678,-6.066146200026488,36.27215892300405,0.3800010681152344,2.8409424574332327,2.009500885009764,-2.1774125099539248,6.196414279973453,-0.08395581247207673,4.102957582491609,-0.8476296716425651,64.86499025702885,-24.043511547300014,2.0934566974818436,4,-0.4825019836425781,-3.6225013732910156,-5.846251010894775,-6.410000801086426,0.18499755859375,3,0.021875012530521598,-1.254895507651767,34.90999984741211,-1.13559716546837,35.29999923706055,1.4736683598692049,35.09999847412109,0.021875012530521598
10123,2013-04-05,35.20000076293945,35.26499938964844,34.875,34.96500015258789,709800.0,0.0,1.1369954641416358,0.979162361916872,73.59460457088194,89.21801479260039,-0.4049046078051788,-2.2654290201182334,-4.676814885848813,-6.013006928854701,39.02915395818707,0.3899993896484375,2.7822370947442394,1.7307508468627901,-2.1905789676503247,5.6520806613759085,-0.22991406039376727,3.6914157541193475,-0.6261040730074114,55.55577291756328,-31.002821469596448,1.960664907256559,4,-0.3625011444091797,-3.1325016021728516,-6.005001068115234,-6.080000877380371,-0.15999984741210938,4,0.027414776467956647,-1.4482971810420804,35.20000076293945,-1.254895507651767,34.90999984741211,-1.13559716546837,35.29999923706055,0.027414776467956647
10124,2013-04-08,35.19499969482422,35.20000076293945,34.85499954223633,34.955001831054695,800400.0,-0.00014207579564884387,1.760009765625,1.0212648529315975,73.59450891806918,87.26528476478995,-0.27696475595065095,-1.9517365703721055,-4.562619751238259,-5.955713413636474,42.52936758849349,0.345001220703125,2.6682683638340805,1.466249752044675,-2.166070208890986,5.098569712980336,-0.34991022842315544,3.2824097325125052,-0.4438825259840513,56.19841485021785,-28.416764008817445,1.8161599804678297,4,-0.3575000762939453,-3.127500534057617,-6.0,-6.074999809265137,0.4500007629394531,0,0.022730480011289744,1.1369954641416358,35.20000076293945,-1.4482971810420804,35.20000076293945,-1.254895507651767,34.90999984741211,0.022730480011289744
10125,2013-04-09,34.84000015258789,35.19499969482422,34.834999084472656,35.09999847412109,753400.0,-0.010086647117901082,-1.6666666666666667,-1.0833359824522388,73.84616789106526,85.31872967513193,0.1599096123011492,-1.2965919583294152,-4.105780372142512,-5.542929292100581,46.117861302098405,0.3600006103515625,2.4941815311076,0.8785001754760771,-2.37446810257358,4.131468453525734,-0.747983963548748,2.504984314500902,0.6199989318847656,0.8001708984375,-80.5585495897534,1.6264841390248286,4,0.12249946594238281,-2.7200002670288086,-5.645000457763672,-5.720000267028809,1.1199989318847656,1,0.04104478469899098,1.760009765625,35.19499969482422,1.1369954641416358,35.20000076293945,-1.4482971810420804,35.20000076293945,0.04104478469899098
10126,2013-04-10,35.150001525878906,35.275001525878906,34.865001678466804,34.94499969482422,932800.0,0.008897857977419932,-1.2465876549403716,-0.7884736710829624,73.34495908170766,83.12076935287932,-0.1037855496466733,-1.27917081281565,-4.3148487200742025,-5.791319756946216,49.925171336159835,0.4350013732910156,2.332637342420824,0.9390014648437486,-1.8132106327528987,3.691213562440396,-0.43710458395457863,2.315107513642076,0.29749755859374716,69.23102719742447,-10.398187470212235,1.3761060487983245,4,-0.060001373291015625,-2.860001564025879,-5.9550018310546875,-6.030001640319824,0.2949981689453125,2,0.024182032353406546,-1.6666666666666667,34.84000015258789,1.760009765625,35.19499969482422,1.1369954641416358,35.20000076293945,0.024182032353406546
10127,2013-04-11,35.169998168945305,35.334999084472656,35.044998168945305,35.20500183105469,690600.0,0.0005688945148887292,-1.0350679944319003,-0.17074804614815525,69.82246205611744,80.5524699473478,-0.06825313017930057,-0.9742249815620951,-4.234983921665098,-5.746728334876654,53.44504432270924,0.29000091552735086,2.1659133869962233,0.7209981918334876,-1.3975358017429826,2.8395321854099578,-0.338268804954744,1.7802651886217191,0.26525091552734636,66.99981689452983,-9.820175426132408,1.0592669967882333,4,-0.022499084472649145,-2.7199983596801687,-5.974998474121087,-6.049998283386223,0.7250022888183665,3,0.0019904325608781637,-1.2465876549403716,35.150001525878906,-1.6666666666666667,34.84000015258789,1.760009765625,35.19499969482422,0.0019904325608781637
10128,2013-04-12,35.14500045776367,35.24499893188477,35.005001068115234,35.09000015258789,832600.0,-0.0007107680546798445,-1.1333288121800502,-1.571272885788696,68.400067749127,77.83570581078625,-0.021184429695033202,-0.6294476930168145,-4.109484640318897,-5.662380391521907,56.61730380693286,0.23999786376953836,1.958947488969983,0.47250041961670064,-0.7027867235029746,1.6477875627363758,-0.11514315194313696,1.0601439911765382,0.27824362670897784,62.000274658203125,-13.073072139755396,0.5876435715598373,4,0.002498626708984375,-2.6300010681152344,-5.950000762939453,-6.02500057220459,0.7550010681152344,4,0.0068287910269899665,-1.0350679944319003,35.169998168945305,-1.2465876549403716,35.150001525878906,-1.6666666666666667,34.84000015258789,0.0068287910269899665
10129,2013-04-15,34.46500015258789,35.130001068115234,34.450000762939446,34.96500015258789,1553800.0,-0.01934842214593191,-1.5660447976046106,-9.090858648911084,50.671157263040286,73.0785408817057,0.6249935801410231,0.10724439259081464,-3.335457076451817,-4.930772447302978,55.99889453696939,0.6949996948242259,1.7220800583361182,-0.23999996185303019,-1.3495562325186015,0.8695563088125411,-0.7947780971858123,0.3147781734797519,0.9464790318847562,1.694849502365044,-68.39595344071903,0.5547781353327844,4,0.48999977111816406,-1.9000005722045898,-5.270000457763672,-5.345000267028809,1.25,0,0.016683614112686262,-1.1333288121800502,35.14500045776367,-1.0350679944319003,35.169998168945305,-1.2465876549403716,35.150001525878906,0.016683614112686262
10130,2013-04-16,34.97999954223633,34.985000610351555,34.365001678466804,34.650001525878906,631600.0,0.014942677712704633,2.647050903746324,-0.6599960327148438,53.110048429096416,69.29186728672347,0.0668596735680893,-0.33266322576587015,-3.7510852623487736,-5.389687519785959,55.16302645106603,0.6199989318847514,1.4820132530123757,0.21649951934814737,-0.8149995392308327,1.2479985779271274,-0.2992500099413462,0.732249048637641,0.39302050537499156,63.40201117669935,-2.922220153046254,0.5157495292894901,4,-0.12999916076660156,-2.3125,-5.784999847412109,-5.859999656677246,-0.029998779296882105,1,0.01901088977215082,-1.5660447976046106,34.46500015258789,-1.1333288121800502,35.14500045776367,-1.0350679944319003,35.169998168945305,0.01901088977215082
10131,2013-04-17,34.689998626708984,34.84999847412109,34.325000762939446,34.735000610351555,835400.0,-0.008290477968050936,2.818196950991333,-0.1363704671298061,48.826951259075294,65.0234363575756,0.3602563720007126,0.05838570928209208,-3.35884325740129,-5.046076472682589,54.73729012827763,0.6549987792968821,1.2206662384885405,-0.13575134277343892,-0.9620827641649896,0.6905800786181118,-0.5489170534692107,0.27741436792233287,0.6225403187536642,36.1384624100622,-26.319399583167517,0.413165710695774,4,0.1400012969970703,-1.9574995040893555,-5.494998931884766,-5.569998741149902,0.4250030517578196,2,0.036609988701062024,2.647050903746324,34.97999954223633,-1.5660447976046106,34.46500015258789,-1.1333288121800502,35.14500045776367,0.036609988701062024
10132,2013-04-18,34.959999084472656,35.06999969482422,34.514999389648445,34.71500015258789,1039400.0,0.007783236334745425,1.3870973034610883,-5.4441807239137185,49.56643591024193,62.353639839726725,0.05881667225845888,-0.12758365175217534,-3.5250645606015816,-5.259554153481812,54.34438796725317,0.5550003051757741,0.9242194407322799,0.07674922943115092,-0.5981488233496748,0.7516472822119766,-0.2606997969592584,0.4141982558215602,0.2735368063881367,69.0216940606701,9.85764414241099,0.3374490263904118,4,-0.12999916076660156,-2.169999122619629,-5.6374993324279785,-5.839999198913574,-0.30500030517578125,3,0.013873015533543587,2.818196950991333,34.689998626708984,2.647050903746324,34.97999954223633,-1.5660447976046106,34.46500015258789,0.013873015533543587
10133,2013-04-19,35.49499893188477,35.53499984741211,34.75,35.060001373291016,697400.0,0.015303199697443093,2.0485467097271193,1.77550797975869,55.083663171414194,60.29687920120949,-0.48046287848014657,-0.5879805949098795,-3.9514749981248585,-5.735384238260345,53.94383267805472,0.7849998474121094,0.6990324828432577,0.5452491760254006,-0.09275358268082812,1.1832519347316293,0.22624779667228267,0.8642505553785185,-1.1699981689453267,96.6941367112877,40.47050586767554,0.3190013793531148,4,-0.5649986267089915,-2.542498588562019,-6.114999294281013,-6.374999046325691,-0.8499984741211009,4,0.011269236171735253,1.3870973034610883,34.959999084472656,2.818196950991333,34.689998626708984,2.647050903746324,34.97999954223633,0.011269236171735253
10134,2013-04-22,35.43000030517578,35.724998474121094,35.20500183105469,35.48500061035156,893800.0,-0.0018312052025617476,-1.0594038464443807,-0.12643819278798726,51.73334933812392,57.83989936199379,-0.4231193307844947,-0.45121137779618437,-3.7770480845407164,-5.614266373914393,53.4865168008765,0.5199966430664062,0.44024903343428434,0.42000045776367045,-0.15422678858797667,0.9942277041153176,0.13288683458784334,0.7071140809394976,-1.080799560546879,78.92866776929773,26.194788106974784,0.2871136231758239,4,-0.4050006866455078,-1.4650001525878906,-5.96375036239624,-6.2925004959106445,-1.375,0,0.013265628468946522,2.0485467097271193,35.49499893188477,1.3870973034610883,34.959999084472656,2.818196950991333,34.689998626708984,0.013265628468946522
10135,2013-04-23,35.70000076293945,35.70500183105469,35.19499969482422,35.57500076293945,820800.0,0.00762067331182692,6.555467646227748,-2.272714662227771,60.881563543656775,56.455077635543695,-0.6239105759126176,-0.6543428112327092,-3.9367400030625284,-5.826806196675623,52.89610762147655,0.5100021362304688,0.3759547895951485,0.6262508392333999,0.04246203019241079,1.210039648274389,0.3343564347129089,0.9181452437538908,-1.2957681091308615,98.21444628216273,42.63042528640953,0.29189440452049364,4,-0.6750011444091797,-1.1925010681152344,-4.526251316070557,-4.940001487731934,-1.5600013732910085,1,0.0004201509615655574,-1.0594038464443807,35.43000030517578,2.0485467097271193,35.49499893188477,1.3870973034610883,34.959999084472656,0.0004201509615655574
10136,2013-04-24,35.685001373291016,35.91999816894531,35.53499984741211,35.74499893188477,451200.0,-0.0004201509615654464,-1.1388759377781545,-0.47998046875005684,57.228036184524704,55.0556969831445,-0.5867429288841706,-0.5991807386197934,-3.809815594409372,-5.7541693608571265,52.20121360103403,0.3849983215332031,0.3096211109057947,0.566251373291017,-0.06095565458782204,1.1934584011698561,0.2526478593515975,0.8798548872304366,-1.2279380866699228,83.27423488781243,27.67184400174709,0.31360351393942,4,-0.5625019073486328,-1.0800018310546875,-4.3362507820129395,-4.772500991821289,-1.75,2,-0.02059690576057238,6.555467646227748,35.70000076293945,-1.0594038464443807,35.43000030517578,2.0485467097271193,35.49499893188477,-0.02059690576057238
10137,2013-04-25,35.89500045776367,36.084999084472656,35.71500015258789,35.84000015258789,537400.0,0.005884799674684471,-1.4262200765440127,-0.9167090539164733,59.74755548707281,54.09430673180515,-0.7633608221707533,-0.7595170696638149,-3.904108960505237,-5.906161763812257,51.45553673756539,0.3999977111816406,0.274463836185177,0.7200004577636747,0.026230680218560565,1.4137702353087889,0.37311556899111764,1.0668853465362318,-1.3501610782031293,85.76788337019448,28.913733839653226,0.34688488877255536,4,-0.6900005340576172,-1.1175003051757812,-4.513750076293945,-4.982500076293945,-2.075000762939453,3,-0.021730011682676076,-1.1388759377781545,35.685001373291016,6.555467646227748,35.70000076293945,-1.0594038464443807,35.43000030517578,-0.021730011682676076
10138,2013-04-26,35.57500076293945,36.07500076293945,35.55500030517578,35.77000045776367,706600.0,-0.008914882037701855,-3.425524316602818,-3.5454293244555415,54.89692926182533,54.56383695389237,-0.42013251179250233,-0.41470576091373346,-3.4742496597304964,-5.530944173417318,50.40847467259969,0.5200004577636719,0.2122193864533628,0.3707508087158189,-0.3393149302803167,1.0808165477119545,0.01571793921775111,0.7257836782138867,-0.9069486069859423,42.6967785073808,-13.652064241993983,0.35503286949806734,4,-0.37000083923339844,-0.7300014495849609,-4.168750286102295,-4.662500381469727,-1.9750022888183665,4,-0.02586091254848255,-1.4262200765440127,35.89500045776367,-1.1388759377781545,35.685001373291016,6.555467646227748,35.70000076293945,-0.02586091254848255
10139,2013-04-29,35.915000915527344,36.150001525878906,35.375,35.73500061035156,987800.0,0.009557277450351842,1.3846144817305774,-0.9230799327047224,63.90688768586192,55.76348576019964,-0.5954362742711012,-0.727833759041161,-3.6946281168027895,-5.810873519278147,49.08470405942927,0.7750015258789062,0.17688601263910186,0.6700008392333956,-0.10541151815728966,1.4454131966240809,0.2822946605380565,1.0577070179287347,-1.1335930052923047,75.39265342643041,11.520855946802143,0.38770617869534124,4,-0.6774997711181641,-0.8525009155273438,-4.42500114440918,-4.970001220703125,-2.9300003051757884,0,-0.035361281508825004,-3.425524316602818,35.57500076293945,-1.4262200765440127,35.89500045776367,-1.1388759377781545,35.685001373291016,-0.035361281508825004
10140,2013-04-30,36.21500015258789,36.22000122070313,35.70500183105469,36.0,1157600.0,0.008353034370405465,3.577725785395566,1.1944432670707412,63.81324073808362,57.42862903564502,-0.7843057869722756,-1.0074195986591121,-3.8669578801743967,-6.045733201488055,47.57420510603405,0.5149993896484446,0.15719719155384837,0.9242500305175767,0.03548750282121205,1.8130125582139414,0.47986876666939793,1.3686312943657555,-1.2967328807884684,99.40815847448363,34.718293476098125,0.4443812638481813,4,-0.8474998474121023,-0.9974994659423828,-4.6025004386901855,-5.180000305175781,-2.8199996948242188,1,-0.05964378954331606,1.3846144817305774,35.915000915527344,-3.425524316602818,35.57500076293945,-1.4262200765440127,35.89500045776367,-0.05964378954331606
10141,2013-05-01,35.5,36.209999084472656,35.415000915527344,36.209999084472656,1637400.0,-0.01974320446155786,1.2394343495126852,-3.302318979436135,53.62639739627794,57.879735867426795,0.06445424143533529,-0.2592433137933696,-3.0368955081140996,-5.272442962043172,46.16237996394052,0.7999992370605469,0.23144724860035382,0.17974987030029155,-0.6948543019772941,1.0543540425778772,-0.2575522158385013,0.6170519564390844,-0.42552465433212916,14.792878038209995,-47.555670726253695,0.4373020861387936,5,-0.0149993896484375,-0.2824993133544922,-3.778749942779541,-4.385000228881836,-1.549999237060554,2,-0.03830987634793115,3.577725785395566,36.21500015258789,1.3846144817305774,35.915000915527344,-3.425524316602818,35.57500076293945,-0.03830987634793115
10142,2013-05-02,35.970001220703125,36.43999862670898,35.20000076293945,35.52000045776367,1216200.0,0.013239471005721759,-1.2752251196029785,-0.633804708739429,58.258267661212024,58.232469699626556,-0.27626362374763147,-0.7047322536104659,-3.3772307249819136,-5.679392273878584,44.79616675393904,1.2399978637695241,0.276647216725479,0.6112510681152372,-0.30773014251584385,1.5302322787463183,0.15176046279969313,1.0707416734307813,0.2500000000000071,62.09691808846457,-0.2834705654767973,0.45949060531554115,5,-0.15250205993652344,-0.5875015258789134,-4.053751468658447,-4.722501754760739,-2.0400009155273438,3,-0.056574917385347034,1.2394343495126852,35.5,3.577725785395566,36.21500015258789,1.3846144817305774,35.915000915527344,-0.056574917385347034
10143,2013-05-03,36.165000915527344,36.59000015258789,36.099998474121094,36.209999084472656,1318400.0,0.005421175652114973,-4.599921527596129,-0.09999576145466876,68.8470221244065,60.1339888981024,-0.4092677095783088,-0.8682451262431812,-3.4332729436454628,-5.809007152466773,43.593953819450206,0.6199989318847656,0.37407233104429594,0.7580007553100572,-0.2249891381319813,1.7409906487520956,0.26650580858903794,1.2494957020310764,-0.9650001525878906,69.42450189362754,-0.6060838263297512,0.49149494672101846,5,-0.27250099182128906,-0.7075004577636719,-3.7250003814697266,-4.852500915527344,-2.525001525878899,4,-0.06484172988631964,-1.2752251196029785,35.970001220703125,1.2394343495126852,35.5,3.577725785395566,36.21500015258789,-0.06484172988631964
10144,2013-05-06,35.99499893188477,36.209999084472656,35.4900016784668,36.0099983215332,1023000.0,-0.0047007321813610226,2.46985936207372,0.33333333333317544,62.184863944020655,60.27880005369839,-0.1684015747843972,-0.6695651603364539,-3.134062431109193,-5.572747588380075,41.83683072702043,0.7199974060058594,0.45422694540561537,0.5479988098144588,-0.4633657493290073,1.559363368957925,0.0423165302427293,1.0536810893861883,-0.7949981689453196,57.19413798781543,-13.11002108237728,0.5056822795717325,5,-0.09999847412110086,-0.5374984741211009,-3.2087478637695384,-4.607498168945316,-2.7549972534179688,0,-0.06653703372226438,-4.599921527596129,36.165000915527344,-1.2752251196029785,35.970001220703125,1.2394343495126852,35.5,-0.06653703372226438
10145,2013-05-07,36.27000045776367,36.32500076293945,35.935001373291016,35.935001373291016,1275600.0,0.007639992611176316,-1.3283609282834954,-22.33418107834222,69.03615963996624,61.59081377096967,-0.39565284366751996,-0.8769008171908936,-3.2548143454539087,-5.778181880120265,40.10968473302873,0.3899993896484375,0.4811882128682612,0.7515003204345732,-0.28114700159434136,1.7841476424634877,0.23517665942011234,1.267823981449034,-1.0421997070312514,76.97842911246501,2.255358225385507,0.5163236610144581,5,-0.375,-0.8125,-3.4562511444091797,-4.8550014495849645,-2.529998779296868,1,-0.09057071425288488,2.46985936207372,35.99499893188477,-4.599921527596129,36.165000915527344,-1.2752251196029785,35.970001220703125,-0.09057071425288488
10146,2013-05-08,36.0,36.23500061035156,35.81999969482422,36.05500030517578,824400.0,-0.007444181261538341,1.0,-0.1641804641417477,62.53012690527972,61.89998837299266,-0.08523414554008468,-0.5691354147029131,-2.830521412221472,-5.439318292265263,38.1233428766452,0.4500007629394531,0.5275128263952027,0.4389999389648409,-0.5997379952970974,1.4777378732267792,-0.08036902816613178,0.9583689060958136,-0.7449552612304728,57.55392721883747,-17.151298435655804,0.5193689671309694,5,-0.10499954223632812,-0.5424995422363281,-3.0162506103515625,-4.460000991821289,-1.9099998474121094,2,-0.07236109839545357,-1.3283609282834954,36.27000045776367,2.46985936207372,35.99499893188477,-4.599921527596129,36.165000915527344,-0.07236109839545357
10147,2013-05-09,35.2400016784668,36.11999893188477,35.139999389648445,36.0,1733000.0,-0.02111106448703337,-1.0416595472445158,13.818074628936053,47.08574567522313,61.032079085592414,0.6393122183053634,0.20698871443036637,-1.915755463285393,-4.610025619384572,35.63584599084634,0.9799995422363281,0.49619914166712675,-0.3244985580444322,-1.3581482812436363,0.709151165154772,-0.8413234196440342,0.1923263035551699,1.3499984741210938,6.896705944873251,-62.340869146016075,0.516824861599602,5,0.6249980926513672,0.217498779296875,-2.185002326965332,-3.6625022888183594,-1.095001220703125,3,-0.03660615363465203,1.0,36.0,-1.3283609282834954,36.27000045776367,2.46985936207372,35.99499893188477,-0.03660615363465203
10148,2013-05-10,35.3849983215332,35.42499923706055,35.110000610351555,35.28499984741211,505400.0,0.0041145469966026305,2.499978807273423,-0.13157723022250778,49.49492700695551,59.43075012126947,0.5191204436186254,0.08526561438927871,-1.8959505696229684,-4.680109663232578,33.163978035187014,0.3149986267089915,0.4874510803467942,-0.19150180816650675,-1.2101088795777173,0.8271052632447038,-0.700805343872112,0.3178017275390985,1.1760018157958996,22.633553633381403,-43.503638288237944,0.5093035357056036,5,0.46500205993652344,0.07250213623046875,-2.237499237060547,-3.8074989318847656,-0.8699989318847585,4,-0.04111906416205757,-1.0416595472445158,35.2400016784668,1.0,36.0,-1.3283609282834954,36.27000045776367,-0.04111906416205757
10149,2013-05-13,35.040000915527344,35.310001373291016,34.950000762939446,35.26499938964844,814000.0,-0.009749821177634899,1.2857004456501129,-2.250019073777371,42.7152253747544,57.08652619201067,0.8123764181288493,0.5012486373411349,-1.385150804746118,-4.2696683454373066,32.309950459390635,0.4349975585937571,0.4394468435771657,-0.5652492523193331,-1.4788055942549647,0.3483070896162985,-1.022027423287149,-0.10847108135151728,1.462959240722654,6.545465642756165,-53.24011008409389,0.45677817096781453,5,0.7299995422363281,0.4174995422363281,-1.5875015258789062,-3.4625015258789062,-1.1550025939941477,0,-0.03995438040238508,2.499978807273423,35.3849983215332,-1.0416595472445158,35.2400016784668,1.0,36.0,-0.03995438040238508
10150,2013-05-14,35.64500045776367,35.82500076293945,35.005001068115234,35.005001068115234,755800.0,0.017265968220001815,-1.5625014901175405,-2.8444610220067137,49.609365686765365,56.640189335398155,0.13188903676301322,-0.05415270444224518,-1.8217976113405996,-4.8091929958648265,31.586209439965018,0.8199996948242188,0.4482301147334553,0.006500244140625,-0.8583465730619935,0.8713470613432435,-0.42592316446068423,0.43892365274193423,0.764782134887696,54.085585786169375,-2.6161072705883157,0.4324234086013093,5,0.125,-0.1875,-2.1925010681152344,-4.067501068115234,-3.0600013732910156,1,-0.06747085842084888,1.2857004456501129,35.040000915527344,2.499978807273423,35.3849983215332,-1.0416595472445158,35.2400016784668,-0.06747085842084888
10151,2013-05-15,35.959999084472656,36.09500122070313,35.53499984741211,35.654998779296875,621200.0,0.008837105419096103,-1.05505781560604,0.4765634313234628,50.621997063592715,55.79171482455157,-0.12404095256909642,-0.2836716831969994,-1.973562566584235,-5.054942944404672,31.09075413122757,0.5600013732910227,0.3957978318326667,0.25799884796142436,-0.4925618248922632,1.008559520815112,-0.11728148846542297,0.6332791843882717,0.3621965983959967,86.32477796470866,31.924183661351947,0.3752803364268453,5,-0.18999862670898438,-0.5024986267089844,-2.4187493324279785,-4.382499694824219,-2.8449974060058523,2,-0.06173519083776713,-1.5625014901175405,35.64500045776367,1.2857004456501129,35.040000915527344,2.499978807273423,35.3849983215332,-0.06173519083776713
10152,2013-05-16,35.44499969482422,35.89500045776367,35.415000915527344,35.834999084472656,446200.0,-0.014321451689658482,-1.1333457665050355,-1.2786852440153087,48.80072690469369,53.56434868902793,0.34492818732204,0.28409125224553833,-1.3052018017319398,-4.475221937731817,30.168005497082273,0.5449981689453125,0.30423356128134316,-0.28125057220459126,-0.9586439627622312,0.39614281835304865,-0.6199472674834112,0.057446123074228694,0.7948642928486791,43.23133047925247,-12.127171015198492,0.33869669527881985,5,0.19250106811523438,0.012500762939453125,-1.7549996376037598,-3.8675003051757812,-2.4549980163574148,3,-0.03822822835104123,-1.05505781560604,35.959999084472656,-1.5625014901175405,35.64500045776367,1.2857004456501129,35.040000915527344,-0.03822822835104123
10153,2013-05-17,35.89500045776367,35.95000076293945,35.505001068115234,35.56999969482422,448000.0,0.012695747406231916,1.0459691492813483,-0.8333365937634493,49.81916387002425,52.19038201413944,-0.16472214333133195,-0.1416693538103715,-1.5892592592637271,-4.850760608782867,28.63524523288233,0.5050010681152344,0.3203069844273472,0.14875011444091513,-0.5234956054053157,0.820995834287146,-0.1873727454822003,0.48487297436403054,0.2674717364252217,82.53269144275417,28.481153085824374,0.33612285992311475,5,-0.25749969482421875,-0.4375,-2.0962510108947754,-4.317501068115234,-2.615001678466797,4,-0.04875330763845964,-1.1333457665050355,35.44499969482422,-1.05505781560604,35.959999084472656,-1.5625014901175405,35.64500045776367,-0.04875330763845964
10154,2013-05-20,35.900001525878906,35.93000030517578,35.709999084472656,35.779998779296875,494200.0,0.00013932492133883478,1.4444538634340693,0.3692383534631501,46.99141528634292,49.74096597484796,-0.20631157574413095,-0.11557953850537928,-1.4370879006058601,-4.780674225320794,26.80214466150775,0.220001220703125,0.2706257543666837,0.13025112152099894,-0.5281637603903917,0.7886660034323896,-0.19895631943469283,0.4594585624766907,0.18972238243502204,82.11012224528098,32.399817883728616,0.3292074409556938,5,-0.30750083923339844,-0.4425010681152344,-2.0687522888183594,-4.322502136230469,-2.2150001525878906,0,-0.03857944505189137,1.0459691492813483,35.89500045776367,-1.1333457665050355,35.44499969482422,-1.05505781560604,35.959999084472656,-0.03857944505189137
10155,2013-05-21,35.71500015258789,36.125,35.630001068115234,35.849998474121094,721000.0,-0.005153241376818718,-2.245931985041212,-1.1249602644796237,52.28480598546928,48.60259698375791,-0.12104538230864392,0.07441865081945309,-1.0996261133367327,-4.515470038772342,25.02308138581314,0.4949989318847656,0.14224382401405933,-0.05550022125244425,-0.7136146846509135,0.602614242146025,-0.3845574529516824,0.2735570104467939,-0.7649993896484446,42.253468155295984,-11.383167329228165,0.3290572316992355,5,-0.17749977111816406,-0.25749969482421875,-1.955000400543213,-4.137500762939453,-1.7649993896484446,1,-0.05123902627008936,1.4444538634340693,35.900001525878906,1.0459691492813483,35.89500045776367,-1.1333457665050355,35.44499969482422,-0.05123902627008936
10156,2013-05-22,34.950000762939446,35.974998474121094,34.775001525878906,35.68000030517578,827200.0,-0.021419554427553722,-1.2222206523850732,5.407471248128002,39.79998764037135,47.79306831321883,0.5356809084946832,0.8237651838819247,-0.18710633025975199,-3.6752592282197014,22.72645421212222,1.1999969482421875,0.042605736886720535,-0.7837495803833079,-1.5371548757233384,-0.030344285043277353,-1.1604522280533232,-0.4070469327132926,1.174999237060554,12.962921100668034,-37.96756391916983,0.37670264767001566,5,0.5000000000000071,0.5074996948242259,-1.1912508010864187,-3.3725013732910085,-0.8500022888183594,2,-0.06766814382947339,-2.245931985041212,35.71500015258789,1.4444538634340693,35.900001525878906,1.0459691492813483,35.89500045776367,-0.06766814382947339
10157,2013-05-23,35.115001678466804,35.26499938964844,34.139999389648445,34.78499984741211,930600.0,0.0047210561352069025,2.5714441416893505,-0.45205758628798903,39.436621880408886,46.67547885471365,0.3923431381897018,0.6296131359876824,-0.20768745663543342,-3.762128171487511,20.452295362814926,1.124999999999993,-0.11865566812871009,-0.5797487258911076,-1.3774587664102427,0.21796131462802748,-0.9786037461506751,-0.18089370563154006,1.009998321533196,49.118488111985044,0.5055866600148917,0.3988550202595676,5,0.01749801635741477,0.24999809265136008,-1.3337521553039622,-3.5375022888183665,-1.085002899169929,3,-0.05695571420765266,-1.2222206523850732,34.950000762939446,-2.245931985041212,35.71500015258789,1.4444538634340693,35.900001525878906,-0.05695571420765266
10158,2013-05-24,34.654998779296875,35.10499954223633,34.56999969482422,34.950000762939446,329800.0,-0.013099896829907087,-1.3010738574370164,-0.8939404448143117,37.26235189940798,46.0696040241196,0.8246239075738657,1.0721263064180349,0.38582455159300366,-3.2318626640327963,18.549360418552496,0.5450019836425852,-0.24884781287055802,-0.9937515258789062,-1.9167950612883757,-0.07070799046943677,-1.4552732935836445,-0.532229758174168,1.3906011962890616,25.944545657203648,-20.691320282950002,0.4615217677047364,5,0.47750091552734375,0.7100009918212891,-0.844998836517334,-3.0774993896484375,-0.454998016357429,4,-0.048044933183629235,2.5714441416893505,35.115001678466804,-1.2222206523850732,34.950000762939446,-2.245931985041212,35.71500015258789,-0.048044933183629235
10159,2013-05-28,34.64500045776367,35.080001831054695,34.299999237060554,34.84999847412109,554000.0,-0.00028851022609688304,1.3458557767872519,0.6949038573442053,33.7337178327917,44.30564315145586,0.8635058973935514,1.0351749428908548,0.4307414168524275,-3.160127646332569,17.2083433769499,0.7800025939941406,-0.2478229219945689,-0.9402498245239244,-1.956229912369821,0.0757302633219723,-1.4482398684468762,-0.4322597806009725,1.3243754943847676,25.440852032070083,-16.63988876966259,0.50799004392295,5,0.4874992370605469,0.7199993133544922,-0.7037501335144043,-3.030000686645508,-0.38500213623047586,1,-0.03939967269248257,-1.3010738574370164,34.654998779296875,2.5714441416893505,35.115001678466804,-1.2222206523850732,34.950000762939446,-0.03939967269248257
10160,2013-05-29,34.05500030517578,34.424999237060554,33.755001068115234,34.424999237060554,983800.0,-0.01702987862006733,2.6216221789200276,1.804890303131901,31.70271313879205,42.20350049314468,1.345767680331548,1.5336892635611292,1.0496853056356912,-2.5099973386681853,15.929893458771405,0.8899993896484375,-0.2874391209298821,-1.4222499847412138,-2.602332402562176,-0.24216756692025143,-2.0122911936516985,-0.832208775830729,1.8412005844726593,13.513494936928547,-25.510760532010202,0.5900412089104817,5,0.8850002288818359,1.1175003051757812,0.4399995803833008,-2.345001220703125,0.2949981689453054,2,-0.010864746103923295,1.3458557767872519,34.64500045776367,-1.3010738574370164,34.654998779296875,2.5714441416893505,35.115001678466804,-0.010864746103923295
10161,2013-05-30,34.139999389648445,34.825000762939446,34.064998626708984,34.185001373291016,468600.0,0.0024959355075895306,-6.794753418494029,0.12162733393129309,38.14651575578367,41.019699254376896,1.0900861471563132,1.4140787923119191,1.0069813065980995,-2.5376734837065484,15.140228246769494,0.7700004577636648,-0.26328207722773556,-1.2692508697509695,-2.5919328559553634,0.053431116453424465,-1.9305918628531629,-0.607909876648776,1.6277295107080008,25.496605926177157,-16.864878938817814,0.661340993102196,5,0.8000011444091726,1.032501220703118,0.6262502670288015,-2.4300003051757884,0.6100006103515554,3,-0.005565279147796587,2.6216221789200276,34.05500030517578,1.3458557767872519,34.64500045776367,-1.3010738574370164,34.654998779296875,-0.005565279147796587
10162,2013-05-31,33.935001373291016,34.595001220703125,33.935001373291016,34.06999969482422,674800.0,-0.006004628588821448,-8.777897086665348,2.999830465373026,34.57449053467495,39.325846661560306,1.1827437683868993,1.537638288482512,1.2409974512576838,-2.270613647372855,14.01505389993481,0.6599998474121094,-0.3317743093520704,-1.3724988937377915,-2.8206900117322675,0.07569222425668443,-2.096594452735026,-0.6484033347405571,1.7119638571309537,13.333371009398295,-30.221358546805416,0.7240955589972367,5,1.0049991607666016,1.2374992370605469,0.9287481307983398,-2.12750244140625,0.9949989318847656,4,0.004862150999054737,-6.794753418494029,34.139999389648445,2.6216221789200276,34.05500030517578,1.3458557767872519,34.64500045776367,0.004862150999054737
10163,2013-06-03,33.81999969482422,34.095001220703125,33.540000915527344,33.84999847412109,709800.0,-0.0033888809138905573,1.1345990199242935,0.22221594280703433,36.35345763383025,38.143851366836685,1.0867346985224415,1.5472804881329694,1.372834772186934,-2.089597027045208,12.774996160641933,0.5550003051757812,-0.44392601340179993,-1.3702505111694308,-2.903350037345035,0.16284901500617366,-2.136800274257233,-0.6037007480816285,1.713447685859343,18.18172810637541,-28.812907161239387,0.7665497630878022,6,1.0125007629394531,1.2450008392333984,1.171250343322754,-1.9300003051757812,1.2400016784667969,0,0.006209316569118606,-8.777897086665348,33.935001373291016,-6.794753418494029,34.139999389648445,2.6216221789200276,34.05500030517578,0.006209316569118606
10164,2013-06-04,33.59999847412109,33.904998779296875,33.44499969482422,33.764999389648445,690200.0,-0.00650506276429097,1.0674130334150564,5.5002543235012675,24.969393729706937,35.10880556064087,1.0573634416212911,1.663966927248559,1.6055281198635711,-1.8053874820001177,13.069434074711511,0.45999908447265625,-0.5220660757702831,-1.4705017089843793,-3.1094263208323625,0.16842290286360395,-2.289964014908371,-0.6510394030603877,1.7739731893499808,11.231786907858089,-33.42561682424674,0.819462305923992,6,1.1100006103515696,1.417501449584968,1.4250011444091868,-1.7099990844726491,1.960002899169929,1,0.01785721178768762,1.1345990199242935,33.81999969482422,-8.777897086665348,33.935001373291016,-6.794753418494029,34.139999389648445,0.01785721178768762
10165,2013-06-05,32.985000610351555,33.59000015258789,32.825000762939446,33.46500015258789,1140800.0,-0.0183035086815021,1.0958900530400215,2.9090719933414486,16.077570982912903,32.47298148758992,1.3906254486199359,2.1294187300923753,2.219885857046002,-1.1319797125168414,13.414310609134972,0.7749977111816406,-0.6690931273336531,-1.9212495803833107,-3.7059681815227066,-0.13653097924391489,-2.813608880953005,-1.0288902798136164,2.196073856254827,7.999992370605469,-30.090213709862212,0.8923593005696971,6,1.05999946594239,1.7224998474121165,2.1649999618530344,-1.062499999999993,2.5849990844726634,2,0.038653863501264096,1.0674130334150564,33.59999847412109,1.1345990199242935,33.81999969482422,-8.777897086665348,33.935001373291016,0.038653863501264096
10166,2013-06-06,33.39500045776367,33.424999237060554,32.84999847412109,32.90999984741211,975400.0,0.012429887519342486,1.110101632275944,-1.0104189018429623,26.051425296597316,30.98573742272197,0.8234464051185171,1.5960844676733288,1.8023912477993917,-1.4815505566008227,14.048714280044406,0.5750007629394673,-0.805857986988741,-1.3809997558593778,-3.209319852464411,0.4473203407456552,-2.295159804161898,-0.4668397075568578,1.5033451644026812,32.20336426039101,-5.020208748296206,0.9141600483025168,6,0.5699996948242188,1.3125,1.8975000381469727,-1.4374999999999964,2.6850013732910156,3,0.028597035582174968,1.0958900530400215,32.985000610351555,1.0674130334150564,33.59999847412109,1.1345990199242935,33.81999969482422,0.028597035582174968
10167,2013-06-07,33.950000762939446,34.06999969482422,33.35499954223633,33.514999389648445,826800.0,0.016619263289956,1.1185213651545378,0.896908919301528,27.822135150700205,29.93682445064333,0.09589645089935317,0.9902562623698543,1.2466743562118339,-1.9694070103842662,15.23645964943546,0.7150001525878906,-0.9651960378366766,-0.7614994049072337,-2.6117827914178164,1.088783981603349,-1.686641098162525,0.16364228834805772,0.699543476119679,88.58264523628537,54.732026652005516,0.9251416932552896,6,0.002500534057624293,0.7574996948242259,1.4012498855590891,-1.9925003051757706,1.9699974060058665,4,0.023564041799193358,1.110101632275944,33.39500045776367,1.0958900530400215,32.985000610351555,1.0674130334150564,33.59999847412109,0.023564041799193358
10168,2013-06-10,33.93000030517578,34.014999389648445,33.61999893188477,33.99499893188477,313400.0,-0.0005891150902563869,6.523851044503977,-0.14942165864269483,27.613630255394114,29.256814719821374,0.0025041031148944626,0.9440656380285475,1.2586186640428565,-1.8800207715121928,16.43342432603949,0.3950004577636719,-1.0032783206563778,-0.7087499618530302,-2.5619490286357802,1.1444491049297199,-1.6353494952444052,0.21784957153834483,0.500598716748982,88.75505945724018,58.488726996763916,0.926599533391375,6,-0.10499954223633523,0.7775001525878906,1.669999122619629,-1.8625011444091797,2.0,0,0.029472443000463366,1.1185213651545378,33.950000762939446,1.110101632275944,33.39500045776367,1.0958900530400215,32.985000610351555,0.029472443000463366
10169,2013-06-11,33.639999389648445,33.915000915527344,33.415000915527344,33.59000015258789,459800.0,-0.008547035452961649,-1.500014305196601,-0.7692352837608093,26.970030288943406,28.73096106983819,0.15081321719843999,1.184535964730678,1.5334814252827442,-1.5186620839125595,17.4865876028107,0.5149993896484375,-1.0679071067622061,-0.9287508010864158,-2.8234330118439743,0.9659314096711427,-1.8760919064651915,0.01859030429235986,0.5979278411980786,65.46179324629561,35.19522819236229,0.947341105378779,6,0.18500137329100141,0.9350013732910085,2.0350008010864187,-1.49749946594239,2.6300010681152273,1,0.042211712526948775,6.523851044503977,33.93000030517578,1.1185213651545378,33.950000762939446,1.110101632275944,33.39500045776367,0.042211712526948775
10170,2013-06-12,33.240001678466804,33.96500015258789,33.049999237060554,33.875,1044400.0,-0.011890538598069211,1.2454048032502036,-12.700160219727968,29.347834099344624,27.7533297746783,0.4727616345862131,1.4705129532240093,1.906933249062071,-1.0521813939097981,18.88675467721414,0.9150009155273366,-1.099108902330478,-1.208498573303217,-3.120769488046335,0.7037723414399011,-2.164634030674776,-0.25236311593165794,0.8283743762308688,31.967443780174577,-0.46776055904162206,0.9561354573715595,6,0.4699993133544851,1.3349990844726491,2.436248779296868,-1.0975017547607493,3.259998321533196,2,0.06979541449082216,-1.500014305196601,33.639999389648445,6.523851044503977,33.93000030517578,1.1185213651545378,33.950000762939446,0.06979541449082216
10171,2013-06-13,33.740001678466804,33.759998321533196,33.05500030517578,33.24499893188477,876200.0,0.015042117170646963,1.6355261469133944,-0.7795339448880005,34.63686626988124,27.76026041192344,-0.10051522329951013,0.8386676703851279,1.398222856203823,-1.485708605702456,19.908633085425613,0.7049980163574148,-1.1069746235369848,-0.5974987030029197,-2.3946090927820123,1.1996116867761728,-1.496053897892466,0.30105649188662653,0.22499847412108664,67.64726781780762,35.78063737942414,0.8985551948895447,6,-0.2800006866455149,0.7899990081787038,1.936248779296868,-1.5975017547607493,3.309997558593743,3,0.05423823133729533,1.2454048032502036,33.240001678466804,-1.500014305196601,33.639999389648445,6.523851044503977,33.93000030517578,0.05423823133729533
10172,2013-06-14,34.09000015258789,34.30500030517578,33.85499954223633,33.85499954223633,1304800.0,0.010373398242729204,-2.829783780274008,0.4747460735808634,43.528071053967764,28.557439680827613,-0.47630332173564227,0.40259224616011124,1.034052386007744,-1.7713942079219862,20.848960575777884,0.5649986267089773,-1.0449974222993177,-0.1797502517700167,-1.9016542024649539,1.5421536989249205,-1.0407022271174853,0.6812017235774519,-1.2649993896484446,82.86852831840375,48.176902900961494,0.8609519753474704,6,-0.5249996185302734,0.38500022888183594,1.5862503051757812,-1.947500228881836,3.229999542236328,4,0.05837493897211754,1.6355261469133944,33.740001678466804,1.2454048032502036,33.240001678466804,-1.500014305196601,33.639999389648445,0.05837493897211754
10173,2013-06-17,34.14500045776367,34.455001831054695,34.0,34.259998321533196,688600.0,0.00161338530154298,-1.246929394921292,-0.48935134082199433,44.33106065979617,30.708736006393085,-0.5368048625892072,0.22110005120305942,0.9652269972497507,-1.7590331537383292,21.648606497750126,0.4550018310546946,-1.0407041891782782,-0.03724994659423686,-1.5799425745951154,1.5054426814066417,-0.8085962605946762,0.7340963674062024,-1.2903997039794959,77.93588605343774,40.33606234649358,0.7713463140004388,6,-0.5049991607666016,0.3299999237060547,1.516249656677246,-2.002500534057617,2.7749977111816406,0,0.05198411736374875,-2.829783780274008,34.09000015258789,1.6355261469133944,33.740001678466804,1.2454048032502036,33.240001678466804,0.05198411736374875
10174,2013-06-18,34.514999389648445,34.615001678466804,34.03499984741211,34.174999237060554,853200.0,0.010836108564193703,1.1481361128575627,-2.956577987129487,55.48925601475632,35.087812121042354,-0.8530709919208732,-0.2719214662156233,0.5855785824624604,-2.0597135327528306,22.39031317872667,0.5800018310546946,-0.9902888875222544,0.4019990921020593,-0.9253384893725993,1.729336673576718,-0.26166969863526646,1.065667882839385,-1.5963825927734447,93.61008736008736,50.77563729314447,0.6636687907373287,6,-0.7824993133544993,-0.03999900817871804,1.1387510299682546,-2.37249946594239,3.305000305175774,1,0.040996695365775215,-1.246929394921292,34.14500045776367,-2.829783780274008,34.09000015258789,1.6355261469133944,33.740001678466804,0.040996695365775215
10175,2013-06-19,33.884998321533196,34.884998321533196,33.884998321533196,34.44499969482422,826200.0,-0.018252964776357405,-2.5714198132164405,-1.6470621234390812,47.30727306564089,37.44957298426941,-0.091613773557782,0.22551312907545906,1.2098549960197857,-1.3660680181057288,22.652456887232926,1.0,-0.959162323701122,-0.13650188446045775,-1.2306783392577643,0.9576745703368488,-0.683590111859111,0.4105863429381955,-0.8645984317626869,45.355132024105366,0.3140300588146232,0.5470882273986538,6,0.08250045776367898,0.5900020599365305,1.7287521362304759,-1.2524986267089773,3.6950035095214915,2,0.07038519269203736,1.1481361128575627,34.514999389648445,-1.246929394921292,34.14500045776367,-2.829783780274008,34.09000015258789,0.07038519269203736
10176,2013-06-20,32.584999084472656,33.650001525878906,32.544998168945305,33.639999389648445,729400.0,-0.03836503767020749,1.0558114447527864,1.883924496427125,38.42193183401939,38.62732817130488,1.2084891884236626,1.4116224164863453,2.4789116440193553,-0.01261089993602127,24.013567764486567,1.3400001525878906,-0.8911358699449252,-1.3182510375976548,-2.497775079299984,-0.13872699589532544,-1.908013058448816,-0.7284890167464937,2.2999992370605398,1.7094407230321074,-45.38680711383322,0.5897620208511645,6,1.1299991607665945,1.75,3.0287513732910156,0.0475006103515625,4.895000457763672,3,0.12014733851543702,-2.5714198132164405,33.884998321533196,1.1481361128575627,34.514999389648445,-1.246929394921292,34.14500045776367,0.12014733851543702
10177,2013-06-21,33.115001678466804,33.279998779296875,32.19499969482422,32.71500015258789,1056800.0,0.016265232741611513,1.9726176292301583,-0.37914825608724684,44.3554993039475,40.487535843366366,0.6119377342385093,0.7632337215510034,1.9228425180544733,-0.4872075019320192,24.62734878183117,1.0849990844726562,-0.7008732278285095,-0.6882484436035057,-1.7703087938947988,0.3938119066877874,-1.2292786187491487,-0.14721826845786268,1.769996643066392,34.20083469589509,-15.869121976728259,0.5410301751456461,6,0.42499732971190696,1.0449981689453054,2.498748779296868,-0.43000125885010476,4.354999542236328,4,0.11882824578422091,1.0558114447527864,32.584999084472656,-2.5714198132164405,33.884998321533196,1.1481361128575627,34.514999389648445,0.11882824578422091
10178,2013-06-24,32.990001678466804,33.275001525878906,32.43000030517578,32.68000030517578,1033000.0,-0.003774724253789885,-1.0864192298092183,0.7750004768353432,45.04067461240501,42.495385212639874,0.6588630669846225,0.7980152981578925,2.020591913981228,-0.3075247340309275,25.274299288032342,0.845001220703125,-0.5936206737807055,-0.7299985885620046,-1.7921558617408522,0.33215868461684295,-1.261077225151432,-0.19891995197257728,1.7873966979980338,29.55399217490359,-24.378297091566886,0.531078636589425,6,0.549997329711907,1.1699981689453054,2.5574989318847585,-0.13500118255615945,4.409999847412102,0,0.13125182770705002,1.9726176292301583,33.115001678466804,1.0558114447527864,32.584999084472656,-2.5714198132164405,33.884998321533196,0.13125182770705002
10179,2013-06-25,33.279998779296875,33.325000762939446,32.75,33.18000030517578,1743600.0,0.008790454261157432,5.052561837456208,0.32257429397648923,52.53217445061788,45.07142302944802,0.3491460356848748,0.4221565642869791,1.728073948488131,-0.5409169479895297,25.55569106315821,0.575000762939446,-0.5250821751420816,-0.37175140380859517,-1.356226719457311,0.6127239118401206,-0.8639890616329566,0.12048625401576629,1.3941036499023411,40.33455904771505,-18.606138315620463,0.49223765782435874,6,0.26000022888183594,0.8800010681152344,2.2675018310546875,-0.2649984359741211,5.0500030517578125,1,0.10937498567195991,-1.0864192298092183,32.990001678466804,1.9726176292301583,33.115001678466804,1.0558114447527864,32.584999084472656,0.10937498567195991
10180,2013-06-26,33.685001373291016,33.904998779296875,33.424999237060554,33.424999237060554,1336800.0,0.012169549544758018,-2.6922738343262718,2.600061036087516,52.49141693070229,47.05526199176147,0.015538985085690626,-0.012634456521425363,1.3086021708998743,-0.8876622914740722,24.83454975349545,0.625,-0.44306614059338045,0.051751136779785156,-0.9145560328692639,1.0180583064288342,-0.4314024480447429,0.5349047216043132,0.8899369465331972,87.13464773148087,23.786905308460597,0.48315358482452575,6,-0.1450023651123047,0.47499847412109375,1.8399991989135742,-0.6050014495849609,4.674999237060547,2,0.12275488059833828,5.052561837456208,33.279998779296875,-1.0864192298092183,32.990001678466804,1.9726176292301583,33.115001678466804,0.12275488059833828
10181,2013-06-27,33.950000762939446,34.125,33.790000915527344,33.900001525878906,761000.0,0.007866984677000755,-1.4814704926602524,0.19230317791012788,50.0,47.77436520798727,-0.2419868978346713,-0.3084102537047215,1.0412636171296938,-1.0901963170427393,24.755012740221343,0.4399986267089844,-0.32300478331467275,0.32625045776366335,-0.6226593390615562,1.275160254588883,-0.14820444064894644,0.8007053561762731,0.529740011884769,90.93268345133161,29.505620953378738,0.47445489841261124,6,-0.4100017547607351,0.13499832153321023,1.5474996566772532,-0.820000648498528,3.8999977111816477,3,0.106921973093969,-2.6922738343262718,33.685001373291016,5.052561837456208,33.279998779296875,-1.0864192298092183,32.990001678466804,0.106921973093969
10182,2013-06-28,34.09999847412109,34.43000030517578,33.78499984741211,33.81999969482422,1281600.0,0.004418194633603045,-2.685732970027248,5.60006103608824,51.50175166168594,48.5711086526417,-0.43629866349243684,-0.4694836722368123,0.8819172463843685,-1.1780584925066577,24.34489603622397,0.6450004577636719,-0.18440298743110617,0.46799831390379865,-0.49506865658092636,1.4310652843885237,-0.013535171338567409,0.9495317991461647,-1.904998779296868,83.49990844726527,24.475050109974774,0.48153348524236284,6,-0.5599994659423757,-0.3699989318847585,1.3537521362304759,-0.8674983978271413,3.4099998474121165,4,0.09912027036248605,-1.4814704926602524,33.950000762939446,-2.6922738343262718,33.685001373291016,5.052561837456208,33.279998779296875,0.09912027036248605
10183,2013-07-01,34.029998779296875,34.380001068115234,33.860000610351555,34.134998321533196,1497600.0,-0.002052777066173017,-1.3371023462748066,-0.3749999999999841,53.584556632180025,48.35947538791099,-0.429493292962988,-0.40363952112753054,0.9243148470978895,-1.0474558906494948,23.444972772821124,0.520000457763679,-0.09888244833367565,0.3874986648559542,-0.5886882829197546,1.363685612631663,-0.10059480903190376,0.8755921387438121,-1.7902990722656256,76.19038968942013,17.2370349745496,0.4880934738878547,7,-0.48999977111816406,-0.37999916076660156,1.2187509536743164,-0.7324991226196289,3.460002899169922,0,0.10108735130190727,-2.685732970027248,34.09999847412109,-1.4814704926602524,33.950000762939446,-2.6922738343262718,33.685001373291016,0.10108735130190727
10184,2013-07-02,34.200000762939446,34.56999969482422,33.90999984741211,34.029998779296875,710200.0,0.004995650594792123,-2.219512648982592,-1.6190735694823308,59.213044656127934,49.68233889796511,-0.7251321949677703,-0.55483263499125,0.7302125324598805,-1.1555704811646805,22.28457626493063,0.6599998474121094,-0.08403328589028547,0.5275005340576087,-0.47957652797085615,1.5345775960860735,0.02396200304337981,1.0310390650718375,-1.9164950439453037,67.68569572387517,5.099090428355893,0.5035385310142322,7,-0.8175010681152273,-0.5624999999999929,1.0487489700317454,-0.8450002670288015,4.11000061035157,1,0.09356727168284507,-1.3371023462748066,34.029998779296875,-2.685732970027248,34.09999847412109,-1.4814704926602524,33.950000762939446,0.09356727168284507
10185,2013-07-03,34.259998321533196,34.459999084472656,33.84999847412109,34.400001525878906,471900.0,0.0017543145396290427,3.6923426794020235,-0.8235386514081319,55.45070240062173,51.574424516476476,-0.8117010039844246,-0.5422124898135436,0.6376106696721067,-1.1549388922470385,20.44729643880034,0.6100006103515696,-0.07712096061179352,0.5237482070922752,-0.46126446365896356,1.508760877843514,0.03124187171665227,1.0162545424678981,-1.8850328435058472,60.509371522428054,-1.3777291282961102,0.49250633537561944,7,-0.8774986267089773,-0.7199993133544851,0.9887514114379954,-0.7799978256225515,3.7800025939941477,2,0.11879753966489259,-2.219512648982592,34.200000762939446,-1.3371023462748066,34.029998779296875,-2.685732970027248,34.09999847412109,0.11879753966489259
10186,2013-07-05,34.34999847412109,34.509998321533196,33.84999847412109,34.419998168945305,494100.0,0.0026269748101921397,4.279998779296875,0.49998637639298843,52.882465834763416,52.521865242122686,-0.6984569720882376,-0.5870990714919131,0.5158633415437706,-1.1834105292318853,18.481702818577933,0.6599998474121094,-0.15986859622392302,0.5659984588622962,-0.4416900871711036,1.573687004895696,0.062154185845592735,1.0698427318789996,-1.887231627421862,71.9743613418009,12.214941454196143,0.5038442730167005,7,-0.8499984741210866,-0.8099994659423757,0.7062520980835032,0.04750251770020242,3.4000015258789134,4,0.11673951424631257,3.6923426794020235,34.259998321533196,-2.219512648982592,34.200000762939446,-1.3371023462748066,34.029998779296875,0.11673951424631257
10187,2013-07-08,34.75,34.880001068115234,34.31999969482422,34.419998168945305,548500.0,0.011644877544325638,-1.1132175965912363,-4.714332425068221,56.23068588341876,53.76519982779088,-0.9411120153821315,-0.9740328308943518,0.08133820090012023,-1.5194119259312586,17.78602182098702,0.5600013732910156,-0.14485064332521347,0.9260000228881822,-0.16914925902032962,2.021149304796694,0.3784253819339227,1.4735746638424416,-2.202943839375777,87.37856886251949,28.682453536161432,0.5475746409542573,7,-0.9349994659423828,-1.210000991821289,0.30625057220458984,0.1900005340576172,2.9099998474121094,0,0.08920858918334074,4.279998779296875,34.34999847412109,3.6923426794020235,34.259998321533196,-2.219512648982592,34.200000762939446,0.08920858918334074
10188,2013-07-09,34.93000030517578,35.189998626708984,34.529998779296875,34.759998321533196,642000.0,0.005179864897144837,-1.095234058528256,0.5151546677764011,54.44802608876256,53.97807223202918,-0.912994914103443,-1.13338355491436,-0.12148977700329056,-1.6359510580577492,17.213475323020333,0.6599998474121094,0.04944578797940835,1.0560003280639663,-0.1456583866900658,2.2576590428179983,0.4551709706869502,1.6568296854409823,-2.2429674501020997,80.59714239352309,25.230264670483017,0.6008293573770163,7,-0.6225013732910156,-1.2375011444091797,0.1262502670288086,0.010000228881835938,2.290000915527351,1,0.0738619522993571,-1.1132175965912363,34.75,4.279998779296875,34.34999847412109,3.6923426794020235,34.259998321533196,0.0738619522993571
10189,2013-07-10,35.060001373291016,35.060001373291016,34.5,34.84999847412109,1205700.0,0.0037217597188503593,4.3332727834190115,1.235296757545149,64.10567579201907,55.26854543884216,-0.8537282140091449,-1.2137780817914745,-0.2842394493301086,-1.6993343367867624,16.342503503801197,0.5600013732910156,0.18313257172839315,1.1150012969970717,-0.19165737241522152,2.421659966409365,0.46167196229092866,1.7683306317032148,-2.1727312564865073,90.29871353619554,32.27473365254178,0.6533293347061463,7,-0.5725021362304688,-1.367502212524414,-0.1112508773803711,-0.030000686645507812,1.5399971008300781,2,0.06930976069575889,-1.095234058528256,34.93000030517578,-1.1132175965912363,34.75,4.279998779296875,34.34999847412109,0.06930976069575889
10190,2013-07-11,35.560001373291016,35.61000061035156,35.22999954223633,35.36000061035156,615300.0,0.014261265841846393,1.5333468967358823,0.9523714373943839,94.20506396558291,60.18021921279581,-1.1843347577632102,-1.6137980834872465,-0.8215245668677653,-2.1280949120979074,15.274053782964806,0.5499992370605469,0.34782057964275737,1.4990013122558565,0.05153298217211244,2.9464696423396006,0.775267147213988,2.222735477297725,-2.4885129756941495,97.15913770606927,30.689375093910485,0.7237341650418715,7,-0.8625011444091797,-1.657501220703125,-0.6962518692016602,-0.5425014495849609,0.48999786376953125,3,0.07733408025303157,4.3332727834190115,35.060001373291016,-1.095234058528256,34.93000030517578,-1.1132175965912363,34.75,0.07733408025303157
10191,2013-07-12,35.56999969482422,35.65999984741211,35.27000045776367,35.5099983215332,446800.0,0.0002811676363070337,2.2499721846936342,0.30000572202407066,93.14587442461058,64.80734396423188,-1.0508814399796762,-1.5596311576832278,-0.846410444417927,-2.069505371892305,14.170613431403916,0.3899993896484375,0.4508148920970214,1.4174997329711942,-0.1691967350335375,3.004196200975926,0.6241514989688284,2.21084796697356,-2.2446600759518844,93.28357146720641,21.792970755328554,0.7933482340023664,7,-0.8150005340576172,-1.6424999237060547,-1.1937494277954102,-0.8624992370605469,-0.060001373291015625,4,0.06944057469481879,1.5333468967358823,35.560001373291016,4.3332727834190115,35.060001373291016,-1.095234058528256,34.93000030517578,0.06944057469481879
10192,2013-07-15,36.08000183105469,36.150001525878906,35.5,35.56999969482422,478700.0,0.014337985397977926,1.0,8.499841057918495,97.83282647849086,69.72381839159976,-1.3974392263358055,-2.016278927504274,-1.3808326787079963,-2.5039045742546193,14.300280223704787,0.6500015258789062,0.5496110059722383,1.8280017852783175,0.023214065840953424,3.6327895047156815,0.9256079255596319,2.730395644997003,-2.474502984757578,95.7575981763452,18.178985532957455,0.9023938597186822,7,-1.0800018310546875,-1.907501220703125,-1.7437515258789062,-1.3725013732910156,-0.15000152587890625,0,0.046285977943269385,2.2499721846936342,35.56999969482422,1.5333468967358823,35.560001373291016,4.3332727834190115,35.060001373291016,0.046285977943269385
10193,2013-07-16,35.91999816894531,36.15999984741211,35.47999954223633,36.060001373291016,725800.0,-0.004434691075089092,3.0,-0.2745149370951576,92.58055148108426,73.43131914992824,-1.051747752322079,-1.809239313002955,-1.2538982454888554,-2.2663052871178024,14.696629598957529,0.6800003051757812,0.6551357882522524,1.5792482376098604,-0.3720113753434049,3.5305078505631258,0.6036184311332278,2.554878044086493,-1.9582689475067525,85.54206623326186,3.1179808403914535,0.9756298064766329,7,-0.9149990081787109,-1.7424983978271484,-1.5899972915649414,-1.2124977111816406,-0.20999908447265625,1,0.048441029152699544,1.0,36.08000183105469,2.2499721846936342,35.56999969482422,1.5333468967358823,35.560001373291016,0.048441029152699544
10194,2013-07-17,35.93000030517578,36.310001373291016,35.56999969482422,36.11000061035156,877200.0,0.00027845592261521723,1.5517218699850044,1.2856870385003134,91.49712100250903,77.43647677236017,-0.8834461255308028,-1.8000892650851625,-1.292054690240164,-2.203135028135854,15.46760246107051,0.7400016784667969,0.7506878029709654,1.5185003280639648,-0.5579571493623945,3.594957805490324,0.4802715893507852,2.5567290667771445,-1.6165477835814528,64.8147755690247,-16.310647076901475,1.0382287387131792,7,-0.8500003814697266,-1.677499771118164,-1.6637496948242188,-1.2224998474121094,-0.01000213623046875,2,0.03590317018008826,3.0,35.91999816894531,1.0,36.08000183105469,2.2499721846936342,35.56999969482422,0.03590317018008826
10195,2013-07-18,36.27000045776367,36.290000915527344,35.900001525878906,35.93000030517578,524400.0,0.009462848586141437,1.052622596998444,-1.8888865341414827,91.72651702476277,81.75248246013786,-1.015091107705004,-2.0577516382391963,-1.6657042782155713,-2.457742398076377,16.75347806353843,0.3899993896484375,0.8585080546517716,1.7392503738403349,-0.47899301120556004,3.95749375888623,0.6301286813173874,2.8483720663632823,-1.5971691428639403,96.15376150827129,15.596840274598264,1.109121692522948,7,-0.9549999237060547,-2.0174999237060547,-2.0699996948242188,-1.5625,-0.060001373291015625,3,0.009098373647436375,1.5517218699850044,35.93000030517578,3.0,35.91999816894531,1.0,36.08000183105469,0.009098373647436375
10196,2013-07-19,36.5,36.5099983215332,36.18000030517578,36.18999862670898,572300.0,0.006341316220940252,1.0,0.9117683357829872,91.95794775213632,85.7221782233287,-1.014752531840898,-2.086380429817133,-1.9186701660735963,-2.6001447971524883,16.521586690888874,0.3299980163574219,0.9371018327356637,1.7734998703002915,-0.4125084755859447,3.959508216186528,0.6804956973571734,2.8665040432434097,-1.5324780745898394,99.02928802109568,18.066182449044177,1.093004172943119,7,-0.9950008392333984,-2.147500991821289,-2.357499122619629,-1.7924995422363281,-0.45999908447265625,4,-0.012328788025738446,1.052622596998444,36.27000045776367,1.5517218699850044,35.93000030517578,3.0,35.91999816894531,-0.012328788025738446
10197,2013-07-22,37.04999923706055,37.18000030517578,36.34000015258789,36.52999877929688,1034100.0,0.015068472248234155,1.153839382216723,1.6774134006029042,95.20948235592414,90.25122891967997,-1.3457017419707356,-2.452189212186667,-2.461217459938652,-3.0554256020375448,16.186815273308152,0.8400001525878906,1.0663483888307965,2.126749229431155,-0.15480217597260548,4.408300634834916,0.9859735267292749,3.2675249321330355,-1.7739820324257778,92.35288177809691,10.340498743288748,1.1407757027018786,7,-1.2099990844726562,-2.362499237060547,-3.0549983978271484,-2.342498779296875,-1.3600006103515625,0,-0.041565477658280336,1.0,36.5,1.052622596998444,36.27000045776367,1.5517218699850044,35.93000030517578,-0.041565477658280336
10198,2013-07-23,37.31999969482422,37.5,36.810001373291016,37.0,684700.0,0.007287461898071834,1.0294068148414097,0.6153834867769589,95.34873921157893,93.72268041074219,-1.3868726411615029,-2.5098455449516024,-2.7251492930109436,-3.2256212465454297,15.938323137082108,0.6899986267089844,1.2292650141483392,2.1802497863769545,-0.15012315388729291,4.510622726641202,1.0150633162448273,3.345436256509082,-1.66318587008125,90.6735607920338,6.5660251812325185,1.165186470132125,7,-0.9549999237060547,-2.4724998474121094,-3.299999237060547,-2.612499237060547,-1.4599990844726562,1,-0.03724542875173742,1.153839382216723,37.04999923706055,1.0,36.5,1.052622596998444,36.27000045776367,-0.03724542875173742
10199,2013-07-24,36.91999816894531,37.43999862670898,36.83000183105469,37.18000030517578,842300.0,-0.010718154586008222,-1.7727454006346022,-0.8125074505877024,85.1850880052316,92.72046085959204,-0.7769933744864517,-1.9216881866177005,-2.312480074070109,-2.726329313339562,15.769215837995981,0.6099967956542898,1.348043450271227,1.5982482910156222,-0.688724450505994,3.8852210325372383,0.45476192025481765,2.7417346617764267,-0.8945471091509347,63.749850988245946,-22.378431075512786,1.1434863707608074,7,-0.5349979400634766,-2.072498321533203,-2.862497329711914,-2.2124977111816406,-1.2999992370605398,2,-0.03277354129151688,1.0294068148414097,37.31999969482422,1.153839382216723,37.04999923706055,1.0,36.5,-0.03277354129151688
10200,2013-07-25,37.81999969482422,37.86999893188477,36.63000106811523,36.90999984741211,852100.0,0.024377073957601914,1.455445394972894,-3.4999706564159747,87.79948206681274,92.12641726428117,-1.478143365261488,-2.6309105864359736,-3.208598557642304,-3.5247108854808644,16.740784187320177,1.2399978637695455,1.502982540541403,2.2914999008178683,-0.11686518981373695,4.6998649914494735,1.0873173555020657,3.495682446133671,-1.4996388469887165,97.04146285858707,8.745951349508431,1.2041825453158017,7,-1.1450004577636719,-2.7875003814697266,-3.716249465942383,-3.112499237060547,-2.6100006103515625,3,-0.050238010079596274,-1.7727454006346022,36.91999816894531,1.0294068148414097,37.31999969482422,1.153839382216723,37.04999923706055,-0.050238010079596274
10201,2013-07-26,37.58000183105469,37.849998474121094,37.38000106811523,37.66999816894531,734800.0,-0.006345792324328747,1.0888915262283725,-0.09889709118804783,81.94127271161629,90.36068906796179,-1.0315177701203169,-2.2187762025276783,-2.9775812886649646,-3.1895245115717827,18.11822398921873,0.4699974060058665,1.6121107546385574,1.870001983642581,-0.58417651437518,4.324180481660342,0.6429127346336969,3.097091232651465,-0.9500007629394602,81.04592599980016,-7.061308381428191,1.2270892490088812,7,-0.9050025939941406,-2.5475025177001953,-3.3587522506713867,-2.8725013732910156,-2.8100013732910156,4,-0.036455632778865765,1.455445394972894,37.81999969482422,-1.7727454006346022,36.91999816894531,1.0294068148414097,37.31999969482422,-0.036455632778865765
10202,2013-07-29,37.47999954223633,37.65999984741211,37.400001525878906,37.560001373291016,379100.0,-0.002661050663806064,-1.1666719649044728,0.8889454052221092,79.31026922931892,88.88621326221008,-0.7957199038158151,-1.9526844156323335,-2.8713042806926623,-2.997541432588136,20.041496257369072,0.2599983215332031,1.5814045241089687,1.6009996414184542,-0.8518735014933938,4.053872784330302,0.37456306996253375,2.8274362128743746,-0.8499984741211009,68.54838213488034,-19.66162982956834,1.2264365714559224,7,-0.7600002288818359,-2.447500228881836,-3.455000877380371,-2.9125003814697266,-2.3199996948242188,0,-0.03842045475710976,1.0888915262283725,37.58000183105469,1.455445394972894,37.81999969482422,-1.7727454006346022,36.91999816894531,-0.03842045475710976
10203,2013-07-30,37.47000122070313,37.81999969482422,37.36999893188477,37.70000076293945,483800.0,-0.0002667641850403468,-1.0930067510623749,2.874928476063234,78.48694753492529,87.44063843247855,-0.606512919113996,-1.7620995794921654,-2.8695251393492214,-2.89261093755929,22.12008715092731,0.450000762939446,1.5902010644365134,1.41900119781495,-0.9695498196732473,3.807552215303147,0.22472568907085133,2.6132767065590485,-0.5920005798339929,67.74206449310621,-19.369145079258146,1.1942755087440995,7,-0.5850009918212962,-2.3200016021728587,-3.620001792907722,-3.0775012969970774,-2.6599998474121165,1,-0.04750473808393285,-1.1666719649044728,37.47999954223633,1.0888915262283725,37.58000183105469,1.455445394972894,37.81999969482422,-0.04750473808393285
10204,2013-07-31,37.400001525878906,37.70000076293945,37.13000106811523,37.5099983215332,1066100.0,-0.001868152990225913,1.3265213972643555,0.47824788947308794,74.21048457610257,85.49441260484966,-0.3420333940561946,-1.5178951110618613,-2.8088887130142837,-2.733189846989248,24.381423569651755,0.5699996948242259,1.5263152624625107,1.1890014648437486,-1.10429275850597,3.4822956881934672,0.04235435316888925,2.335648576518608,-0.3236012268066375,62.09691808846407,-22.762485079030206,1.1466471116748602,7,-0.3750019073486328,-2.0900020599365234,-3.550002098083496,-3.0075016021728516,-2.540000915527351,2,-0.041176493387620305,-1.0930067510623749,37.47000122070313,-1.1666719649044728,37.47999954223633,1.0888915262283725,37.58000183105469,-0.041176493387620305
10205,2013-08-01,38.33000183105469,39.54999923706055,37.209999084472656,39.20000076293945,1588600.0,0.024866317305689556,1.9808997363721406,7.9093116004855215,79.23725594469346,84.08100240402267,-1.0606290820189272,-2.2423115240311446,-3.731674592517379,-3.5703271179857694,27.16521448235707,2.3400001525878906,1.5315929615172408,1.915501594543457,-0.37115105718935837,4.202154246276272,0.7721752686770458,3.0588279204098683,-0.46000289916991477,49.586845905029875,-32.79390253533967,1.143326325866408,8,-0.38500213623046875,-1.8425025939941406,-4.480002403259277,-3.937501907348633,-3.470001220703132,3,-0.07070187241614712,1.3265213972643555,37.400001525878906,-1.0930067510623749,37.47000122070313,-1.1666719649044728,37.47999954223633,-0.07070187241614712
10206,2013-08-02,38.36000061035156,38.400001525878906,38.04999923706055,38.22000122070313,520100.0,0.0007826448699141952,2.1818213344430575,-0.16091903623966033,76.88674322442267,82.04514250052249,-0.8929428483901418,-2.0622185853922304,-3.729299621911899,-3.505946485174121,30.182606538284713,0.3500022888183594,1.5728074345851084,1.7450002670288072,-0.481893012953158,3.9718935470107724,0.6315536270378246,2.8584469070197898,-1.1500015258789062,50.82646582217837,-28.628624367676174,1.113446639990984,8,-0.2700004577636719,-1.6925010681152344,-4.510001182556152,-3.967500686645508,-3.029998779296875,4,-0.08211682679246024,1.9808997363721406,38.33000183105469,1.3265213972643555,37.400001525878906,-1.0930067510623749,37.47000122070313,-0.08211682679246024
10207,2013-08-05,37.849998474121094,38.25,37.7400016784668,38.22000122070313,610500.0,-0.013295154538992437,1.3720835329394439,-2.6428882833789316,71.02395029428826,79.34238817637907,-0.28779121864052826,-1.3787538874712126,-3.197501815063859,-2.9075642031256166,32.899137132779465,0.6199989318847656,1.582379263172534,1.079998207092288,-1.0287304973540685,3.1887269115386445,0.025633854869113293,2.1343625593154627,-0.6399993896484375,29.751981437227897,-46.9117693843958,1.0543643522231776,8,0.24000167846679688,-1.1824989318847656,-4.03749942779541,-3.457498550415039,-2.8599967956542898,0,-0.08137379499402853,2.1818213344430575,38.36000061035156,1.9808997363721406,38.33000183105469,1.3265213972643555,37.400001525878906,-0.08137379499402853
10208,2013-08-06,37.5099983215332,37.900001525878906,37.43000030517578,37.84000015258789,683900.0,-0.0089828313419974,1.0888730651204583,0.891890220013592,66.0568839363318,77.21703216872355,0.09163044863285563,-0.8807108303168292,-2.8243779066554,-2.4844950209902237,35.07275463193437,0.470001220703125,1.569057056552495,0.6109981536865234,-1.3330170796505811,2.555013387023628,-0.3610094629820324,1.5830057703550793,-0.2761991882324253,15.702377724673475,-59.880022807937586,0.9720076166685537,8,0.5800018310546875,-0.8099994659423828,-3.8749990463256836,-3.1174983978271484,-2.6799964904785085,1,-0.0626499221348149,1.3720835329394439,37.849998474121094,2.1818213344430575,38.36000061035156,1.9808997363721406,38.33000183105469,-0.0626499221348149
10209,2013-08-07,37.4900016784668,37.77000045776367,37.36999893188477,37.5,875500.0,-0.0005331016785177223,-2.19996337946516,0.03029777592823785,63.26088723253574,74.49052163158167,0.2246046483241173,-0.705501859166354,-2.7704846053172076,-2.4308391319283515,37.3742307293138,0.40000152587889914,1.478600662560929,0.4695014953613281,-1.2850893836512682,2.2240923743739245,-0.40779394414497006,1.3467969348676263,-0.2328784973144593,11.965922039982589,-58.49390024526336,0.8772954395062997,8,0.8499984741210938,-0.7900028228759766,-3.8950023651123047,-3.097501754760742,-2.499999999999993,2,-0.071485734467574,1.0888730651204583,37.5099983215332,1.3720835329394439,37.849998474121094,2.1818213344430575,38.36000061035156,-0.071485734467574
10210,2013-08-08,38.310001373291016,38.349998474121094,37.13000106811523,37.560001373291016,1044700.0,0.021872490213709517,1.9397733226705076,-75.01259061426936,67.43739742026435,72.87897993254256,-0.5795216402253729,-1.379650397535869,-3.5273399197413156,-3.2119898153328847,39.1958782247644,1.2199974060058665,1.3811781441376283,1.152001190185544,-0.5509331208393817,2.85493550121047,0.3005340346730847,2.0034683456980034,0.09000015258789062,92.91337636630696,24.990581977262877,0.8514671555124619,8,0.029998779296875,-1.6100025177001953,-4.80000114440918,-3.917501449584961,-3.3300018310546875,3,-0.09005483266165404,-2.19996337946516,37.4900016784668,1.0888730651204583,37.5099983215332,1.3720835329394439,37.849998474121094,-0.09005483266165404
10211,2013-08-09,38.040000915527344,38.47999954223633,37.88000106811523,38.2400016784668,936600.0,-0.007047779903028406,-1.3076844074386174,-0.2666676839192708,60.081483800743825,70.74244821825643,-0.26530831771543717,-0.9645697344446234,-3.198770803929108,-2.8984879467188165,41.08455676287346,0.5999984741211009,1.3378019113279933,0.7585006713867202,-0.812691598740507,2.3296929415139473,-0.027095463676893417,1.5440968064503338,-0.9099998474121165,67.4074722939639,2.4685523825569646,0.7855961350636126,8,0.2999992370605469,-1.3400020599365234,-4.578751564025879,-3.647500991821289,-2.19000244140625,4,-0.08359622052158677,1.9397733226705076,38.310001373291016,-2.19996337946516,37.4900016784668,1.0888730651204583,37.5099983215332,-0.08359622052158677
10212,2013-08-12,37.75,37.97999954223633,37.56999969482422,37.91999816894531,573400.0,-0.007623578037532885,1.827576227934019,0.8499876022811803,54.361057591866114,68.06179378013876,0.07489598538862197,-0.5723885151889192,-2.8457547975985733,-2.5720583626866613,42.24120787332614,0.470001220703125,1.1685329416923196,0.3849998474121108,-1.0920180124014536,1.8620177072256752,-0.35350908249467494,1.1235087773188965,-0.6199989318847727,45.92589871543485,-15.10682529830109,0.7385089299067825,8,0.5900001525878906,-0.8150005340576172,-4.2300004959106445,-3.3575000762939453,-1.25,0,-0.06410591176014069,-1.3076844074386174,38.040000915527344,1.9397733226705076,38.310001373291016,-2.19996337946516,37.4900016784668,-0.06410591176014069
10213,2013-08-13,37.65999984741211,37.81999969482422,37.43999862670898,37.70000076293945,409900.0,-0.002384110002328188,1.7143051771117674,0.2353020375190737,58.00867802543958,66.26159305228731,0.2175605479386249,-0.3640110492612081,-2.6887787141424724,-2.4514513875403807,43.4080068438731,0.3800010681152415,1.0492024817755805,0.20799961090087749,-1.1067048503175485,1.5227040721193035,-0.4493526197083355,0.8653518415100905,-0.5029988098144571,39.25921321073574,-20.544569064827563,0.6573522306092147,8,0.6800003051757812,-0.6350002288818359,-3.9825000762939453,-3.2674999237060547,-1.2299995422363281,1,-0.07089745564958572,1.827576227934019,37.75,-1.3076844074386174,38.040000915527344,1.9397733226705076,38.310001373291016,-0.07089745564958572
10214,2013-08-14,37.22000122070313,37.7599983215332,36.97000122070313,37.68000030517578,596800.0,-0.011683447384273182,1.5483978145303965,11.499713904253113,42.78847300090423,62.21172828075517,0.7033005588434946,0.1871834224663118,-2.1784436984486746,-1.9840517722557607,44.136601940868665,0.789997100830071,0.940448650672522,-0.2964990615844627,-1.4076162595243105,0.814618136355385,-0.8520576605543866,0.25905953738546117,1.259998321533196,16.55630979418304,-36.94522615000412,0.5555585989699253,8,0.5049991607665945,-0.19500160217285867,-3.2200021743774485,-2.8275012969970774,-1.1100006103515696,2,-0.0642127703187455,1.7143051771117674,37.65999984741211,1.827576227934019,37.75,-1.3076844074386174,38.040000915527344,-0.0642127703187455
10215,2013-08-15,36.599998474121094,37.060001373291016,36.5099983215332,36.90999984741211,582800.0,-0.016657784154965882,-1.2449027255529346,0.6739173701756527,39.20701366400759,58.025091662931274,1.175736388081944,0.878202286675581,-1.4740326123846756,-1.3431685845017185,44.624699160484035,0.710002899169929,0.821733611129936,-0.9330017089843778,-1.9737535220799742,0.10775010411121855,-1.453377615532176,-0.41262580243657965,1.8498011016845695,4.568532833485663,-43.57137901836373,0.5203759065477984,8,0.8950004577636719,0.7900009155273438,-2.5099992752075195,-2.207498550415039,-0.01999664306640625,3,-0.04398898532175288,1.5483978145303965,37.22000122070313,1.7143051771117674,37.65999984741211,1.827576227934019,37.75,-0.04398898532175288
10216,2013-08-16,36.04999923706055,36.63000106811523,35.849998474121094,36.58000183105469,527400.0,-0.015027302185529834,1.4761945129003489,1.709678213252938,35.67133349336213,54.09702312949504,1.5238519910440544,1.4680265107954398,-0.8574933006524077,-0.7810233259242665,44.51591175121152,0.7800025939941335,0.7249489901980439,-1.460500907897952,-2.609148441353142,-0.3118533744427623,-2.034824674625547,-0.8861771411703572,2.322208288574217,9.389702471671857,-34.67458448304461,0.5743237667275953,8,1.114999771118164,1.3600006103515625,-1.7499990463256836,-1.6574993133544922,0.19000244140625,4,-0.029680990775839633,-1.2449027255529346,36.599998474121094,1.5483978145303965,37.22000122070313,1.7143051771117674,37.65999984741211,-0.029680990775839633
10217,2013-08-19,35.5099983215332,36.27999877929688,35.5099983215332,36.09000015258789,636000.0,-0.014979221274773469,-1.6551656099550376,1.0943377214133023,32.24635202327515,50.34029736137764,1.8964489970031337,1.98870060023269,-0.27374731212344017,-0.23165366156570144,43.54460600659779,0.770000457763679,0.47605813081656123,-1.923501777648923,-3.3699838484092055,-0.47701970688864037,-2.6467428130290642,-1.2002607422687817,2.7108766610107438,0.0,-39.37268074724398,0.723241035380142,8,1.4850006103515625,2.0050010681152344,-1.1687488555908203,-1.1174983978271484,0.4099998474121094,0,0.0095747724206936,1.4761945129003489,36.04999923706055,-1.2449027255529346,36.599998474121094,1.5483978145303965,37.22000122070313,0.0095747724206936
10218,2013-08-20,35.93000030517578,35.9900016784668,35.40999984741211,35.470001220703125,1148100.0,0.011827710602506203,1.0,-0.7930993659730078,37.4787007420135,47.47560997354182,1.373156924398664,1.5380822872596411,-0.6435770611982647,-0.6432622841531668,42.26828560289911,0.5800018310546875,0.24538064777159718,-1.433999824523923,-3.029354837548894,0.16135518850104802,-2.2316773310364084,-0.6363223180114375,2.074004544487309,22.12769342150971,-13.776892603281176,0.7976775065124858,8,1.0149993896484375,1.5499992370605469,-1.34375,-1.5375003814697266,0.220001220703125,1,0.015864171722317133,-1.6551656099550376,35.5099983215332,1.4761945129003489,36.04999923706055,-1.2449027255529346,36.599998474121094,0.015864171722317133
10219,2013-08-21,35.709999084472656,36.13000106811523,35.5099983215332,35.790000915527344,687200.0,-0.006123050899930926,-1.5833267106413118,-0.1739173701756423,24.612394504474125,42.717276316231796,1.468544921931283,1.7526444926721467,-0.3655765699096776,-0.417818122896783,40.86686627894952,0.6200027465820241,0.052103048333783875,-1.593501091003418,-3.3439822585841767,0.1569800765773408,-2.4687416747937974,-0.7182605072130386,2.034605264965336,18.181755129029124,-15.331499180888681,0.8752405837903777,8,1.2350006103515625,1.7700004577636719,-1.1187496185302734,-1.3174991607666016,0.2700004577636719,2,0.020162454191050116,1.0,35.93000030517578,-1.6551656099550376,35.5099983215332,1.4761945129003489,36.04999923706055,0.020162454191050116
10220,2013-08-22,35.91999816894531,36.02999877929688,35.66999816894531,35.7400016784668,371900.0,0.0058806801976079015,-1.2499791386031653,-2.249904634751097,27.153552166303527,39.05861724573844,0.9877429274968108,1.468283321206222,-0.5010452621176142,-0.6242913165035162,39.006362404784866,0.3600006103515696,-0.10237510602097188,-1.2885019302368192,-3.125070886308599,0.5480670258349605,-2.2067864082727056,-0.37021745220093294,1.5911457302900942,41.803099282087445,10.046938005553848,0.9182844780358899,8,0.7750015258789062,1.5600013732910156,-1.2537479400634766,-1.5274982452392578,0.17000198364257812,3,0.005289600531508842,-1.5833267106413118,35.709999084472656,1.0,35.93000030517578,-1.6551656099550376,35.5099983215332,0.005289600531508842
10221,2013-08-23,36.209999084472656,36.290000915527344,35.77000045776367,35.93000030517578,492600.0,0.008073522558752932,1.3636253294492995,1.5555791035286637,33.98438955190743,36.794543019076364,0.45914092341566004,1.1282275198234757,-0.7277282547186488,-0.9028170261919826,37.1772533613377,0.5200004577636719,-0.2370053704141597,-0.9300008773803725,-2.8099127808448685,0.9499110260841235,-1.869956829112624,0.009955074351879034,1.0910304095804193,90.90889386918205,56.46615141012455,0.9399559517322483,8,0.4050006866455078,1.2700004577636719,-1.426248550415039,-1.9499988555908203,0.18000030517578125,4,0.010218247885587228,-1.2499791386031653,35.91999816894531,-1.5833267106413118,35.709999084472656,1.0,35.93000030517578,0.010218247885587228
10222,2013-08-26,36.040000915527344,36.290000915527344,35.939998626708984,36.209999084472656,344000.0,-0.004694785231801113,1.121214222962038,-0.6071389645776567,35.15154364205661,34.2548614209227,0.40349920321538946,1.2488419813757545,-0.5063653012092573,-0.7268461716587424,35.24929699234674,0.3500022888183594,-0.4898050112119776,-1.0279991149902372,-2.9625897839351225,0.9065915539546481,-1.9952944494626834,-0.06070378051779102,1.0719256138616373,71.59094357289314,33.341041295817874,0.9672953344724443,8,0.5449981689453125,1.4399986267089844,-1.1112518310546875,-1.6875019073486328,0.029998779296875,0,0.005549410595416582,1.3636253294492995,36.209999084472656,-1.2499791386031653,35.91999816894531,-1.5833267106413118,35.709999084472656,0.005549410595416582
10223,2013-08-27,35.689998626708984,36.04999923706055,35.630001068115234,35.70000076293945,396700.0,-0.009711495003529969,-5.461646810258818,0.05883672919845615,32.95453724454926,33.162201892438816,0.49692663154378636,1.537480946764255,-0.10977934991324645,-0.37284580760363895,32.966012085864,0.4199981689453125,-0.7011770652043481,-1.2890012741088839,-3.307672409078492,0.7296698608607244,-2.298336841593688,-0.27966570662407975,1.251735234482311,23.076885456759573,-17.73364001861415,1.0093355674848028,8,0.5450019836425781,1.7900009155273438,-0.42624855041503906,-1.0024986267089844,0.0,1,0.006444369601746214,1.121214222962038,36.040000915527344,1.3636253294492995,36.209999084472656,-1.2499791386031653,35.91999816894531,0.006444369601746214
10224,2013-08-28,35.86000061035156,36.02999877929688,35.43000030517578,35.689998626708984,409000.0,0.004763294765591786,1.3529429364289451,-16.996567505720822,23.542158092951553,31.421662384543698,0.12708523394945814,1.3135361021399277,-0.24218977534066255,-0.5377407207201799,31.31873067078766,0.5999984741211009,-0.8708217806623111,-1.04199924468994,-3.1099371634759194,1.0259386740960394,-2.0759682040829333,-0.008030285296946715,0.9285598494618128,50.0,15.128273660846524,1.0339689593929913,8,0.15999984741210938,1.6199989318847656,-0.2537508010864258,-1.0125007629394531,0.07999801635742188,2,0.008087030412476715,-5.461646810258818,35.689998626708984,1.121214222962038,36.040000915527344,1.3636253294492995,36.209999084472656,0.008087030412476715
10225,2013-08-29,35.61999893188477,36.11999893188477,35.459999084472656,35.77000045776367,410700.0,-0.006692740501446304,-1.8085026946302492,-0.8823516212273789,23.69568732818354,30.091035032857185,0.23853993746387658,1.4125220946342907,0.05369960209190339,-0.28830739130342664,28.123173936565227,0.6599998474121165,-1.0770780066230614,-1.146500778198238,-3.175235167628877,0.882233611232401,-2.1608679729135574,-0.13213358348291848,1.0307054666884738,22.09284789127316,-8.305452364614563,1.0143671947153188,8,0.23000144958495383,1.8600006103515554,-0.003748893737800074,-0.7724990844726634,-0.1399993896484446,3,0.010106699077671921,1.3529429364289451,35.86000061035156,-5.461646810258818,35.689998626708984,1.121214222962038,36.040000915527344,0.010106699077671921
10226,2013-08-30,35.209999084472656,35.7400016784668,35.110000610351555,35.70000076293945,644800.0,-0.011510383484181097,1.2105164532903483,3.266644626417936,23.093261091292334,29.074024929303537,0.5775954634966354,1.6595160234381154,0.557884470539534,0.12388589189919941,24.94078044427299,0.6300010681152415,-1.1946020772224983,-1.3990005493164048,-3.395692492785564,0.5976913941527542,-2.3973465210509843,-0.4006545775818253,1.3166348589844787,8.474444767724341,-19.135203321212387,0.9983459717345783,8,0.4900016784667969,2.1200008392333984,0.6437501907348633,-0.17749977111816406,-0.1100006103515696,4,0.024992930729819562,-1.8085026946302492,35.61999893188477,1.3529429364289451,35.86000061035156,-5.461646810258818,35.689998626708984,0.024992930729819562
10227,2013-09-03,34.77000045776367,35.599998474121094,34.630001068115234,35.5,1570900.0,-0.01249641119425704,1.0860237988785568,1.4897898809662828,21.499060998952658,27.298509402296776,1.007540145965109,1.9572891006237185,1.0718110050954621,0.5632223626689168,22.509643172638693,0.9699974060058594,-1.2655089728197524,-1.6849992752075167,-3.7525286609834225,0.38253011056838915,-2.718763968095473,-0.6512345823195602,1.586637485720793,9.39594566224771,-16.04859407794857,1.0337646928879531,9,0.6900005340576172,2.3199996948242188,1.0837488174438477,0.2624988555908203,0.43000030517578125,1,0.04659185822711254,1.2105164532903483,35.209999084472656,-1.8085026946302492,35.61999893188477,1.3529429364289451,35.86000061035156,0.04659185822711254
10228,2013-09-04,35.15999984741211,35.25,34.450000762939446,34.790000915527344,846300.0,0.011216548303534912,1.9090921701496315,-0.5068481697280067,29.48209108904868,27.83958680058284,0.555216745022534,1.4569029514488818,0.765825323724961,0.1752210643405192,20.68348318639972,0.799999237060554,-1.2650153700341633,-1.1774999618530302,-3.2596343629593534,0.904634439253293,-2.2185671624061882,-0.13643276129987214,0.9549089335206631,42.514961852985586,15.287402999974944,1.0410672005531607,9,0.21000099182128906,1.8400001525878906,0.7162494659423828,-0.1275005340576172,0.5400009155273438,2,0.025881679504019983,1.0860237988785568,34.77000045776367,1.2105164532903483,35.209999084472656,-1.8085026946302492,35.61999893188477,0.025881679504019983
10229,2013-09-05,34.810001373291016,35.33000183105469,34.810001373291016,35.130001068115234,464000.0,-0.009954450387941516,-2.250005960470162,-0.8648665367603847,31.157940386368296,28.284518825034482,0.8539241487505507,1.6820684901139202,1.1881537702884302,0.5360603567507383,18.83077896496912,0.5200004577636719,-1.2005554344820055,-1.393498420715332,-3.508032996200825,0.7210361547701609,-2.4507657084580785,-0.33623113297258556,1.038522124762828,21.556946411439778,-8.184179331102115,1.0572672877427465,9,0.5599994659423828,2.1899986267089844,1.207498550415039,0.22249794006347656,0.9399986267089844,3,0.025280012028185972,1.9090921701496315,35.15999984741211,1.0860237988785568,34.77000045776367,1.2105164532903483,35.209999084472656,0.025280012028185972
10230,2013-09-06,34.860000610351555,35.2400016784668,34.639999389648445,34.860000610351555,612500.0,0.0014363468856080086,-1.7272679983355579,-0.0,36.00002872240058,28.508478732867054,0.7126998328132998,1.433866608066019,1.1995003468487155,0.48907966738561015,16.492108614394784,0.6000022888183523,-1.197619060597539,-1.170999145507821,-3.118250062036317,0.7762517710206751,-2.1446246037720726,-0.1973736872435694,0.7647592500839835,31.782911351229693,-0.5105341927303968,0.9736254582642497,9,0.510000228881843,2.1399993896484446,1.3074989318847727,0.1724987030029368,0.9500007629394602,4,0.030981009680095317,-2.250005960470162,34.810001373291016,1.9090921701496315,35.15999984741211,1.0860237988785568,34.77000045776367,0.030981009680095317
10231,2013-09-09,34.860000610351555,35.209999084472656,34.75,34.889999389648445,528100.0,0.0,-2.67999267578125,-100.0,41.2399298754311,29.184966092130885,0.5599486393717825,1.2473669246314785,1.253567948840022,0.49675934772125885,13.930299260823706,0.45999908447265625,-1.1083901274817123,-1.0119991302490305,-2.7795735830135087,0.7555753225154476,-1.8957863566312696,-0.1282119038667915,0.5767977944846052,35.65223160234168,-0.696122446854254,0.8837872263822407,9,0.424999237060554,1.6049995422363352,2.3562488555908274,1.0124988555908274,0.4199981689453196,0,0.017785396472444814,-1.7272679983355579,34.860000610351555,-2.250005960470162,34.810001373291016,1.9090921701496315,35.15999984741211,0.017785396472444814
10232,2013-09-10,35.33000183105469,35.33000183105469,34.84999847412109,35.02000045776367,521800.0,0.01348253621554929,2.096782132529425,-10.333799593077506,42.021301419756476,30.192384333820577,-0.02386719502349166,0.6184794472347193,0.8393749278262845,0.03293766969089518,11.796942430065508,0.48000335693360086,-1.0343118729659295,-0.4209980010986314,-1.9643760167768676,1.1223800145796048,-1.192687008937746,0.35069100674048315,-0.8800010681152415,100.0,59.297751498001304,0.7716890078391164,9,-0.045001983642578125,1.1349983215332031,2.048748016357422,0.5424976348876953,0.23999786376953125,1,-0.006510142796863128,-2.67999267578125,34.860000610351555,-1.7272679983355579,34.860000610351555,-2.250005960470162,34.810001373291016,-0.006510142796863128
10233,2013-09-11,34.990001678466804,35.40999984741211,34.810001373291016,35.27000045776367,609600.0,-0.009623553211622782,1.1428610354223434,-0.9032178674705978,40.721685466499075,32.10122070865919,0.23065173780179293,0.7886272216584658,1.234639737445633,0.36866059445848265,9.756503668024983,0.5999984741210938,-1.0431399238768577,-0.6274982452392521,-1.9165588736057728,0.6615623831272686,-1.272028559422509,0.017032068944004664,-0.5224008941650524,45.454815680873935,1.8252290634929267,0.644530314183259,9,0.2949981689453054,1.4749984741210866,2.3887481689453054,0.8824977874755788,1.1699981689453054,2,0.0060016883223497075,2.096782132529425,35.33000183105469,-2.67999267578125,34.860000610351555,-1.7272679983355579,34.860000610351555,0.0060016883223497075
10234,2013-09-12,34.830001831054695,35.169998168945305,34.72999954223633,34.900001525878906,612800.0,-0.004572730486908649,-2.259197513421818,0.24999999999998096,35.770289598132365,33.44284318309795,0.25611451338276225,0.801486336995211,1.4437039566576928,0.5244472422208446,8.565581941530118,0.43999862670897727,-1.060428285644349,-0.6679981231689354,-1.7595450869389069,0.42354884060103615,-1.2137716050539211,-0.12222464128394961,-0.3247050842285262,24.675627071453924,-18.3924854360586,0.5457734818849859,9,0.2649993896484304,1.634998321533196,2.564997673034661,1.0424976348876882,1.5399971008300781,3,0.02497843485925566,1.1428610354223434,34.990001678466804,2.096782132529425,35.33000183105469,-2.67999267578125,34.860000610351555,0.02497843485925566
10235,2013-09-13,34.990001678466804,35.139999389648445,34.860000610351555,34.93000030517578,379000.0,0.0045937364054184915,-1.7999771119036605,-0.8571662125342484,33.5135519669916,34.600653280397864,-0.002959611472803658,0.5424993876226765,1.3337050977512703,0.3568106757670435,8.112185482626193,0.30999755859375,-1.0320101202898542,-0.4274984359741154,-1.4087502898256048,0.553753417877374,-0.9181243628998601,0.06312749095162928,-0.4485168076171959,38.23559110951646,1.1686594149073954,0.4906259269257447,9,0.03499794006346946,1.4749984741210866,2.5299978256225515,0.8824977874755788,1.5900001525878835,4,0.021720442557192188,-2.259197513421818,34.830001831054695,1.1428610354223434,34.990001678466804,2.096782132529425,35.33000183105469,0.021720442557192188
10236,2013-09-16,34.97999954223633,35.56999969482422,34.84999847412109,35.29999923706055,665300.0,-0.00028585698058514186,-1.4827549919759706,-5.333206179667497,35.02824919638229,36.103896413445604,-0.03242359722372612,0.493533404641596,1.3917214910398599,0.35927989902682356,8.308154190850466,0.7200012207031321,-0.9793946941362179,-0.38400058746337606,-1.336301827560689,0.5683006526339369,-0.8601512075120326,0.09215003258528043,-0.403774072324218,29.761899355588756,-2.8166122239241353,0.4761506200486562,9,0.030000686645507812,1.4850006103515625,2.5399999618530273,0.8924999237060547,2.0400009155273438,0,0.023727897138835274,-1.7999771119036605,34.990001678466804,-2.259197513421818,34.830001831054695,1.1428610354223434,34.990001678466804,0.023727897138835274
10237,2013-09-17,35.849998474121094,35.90999984741211,35.029998779296875,35.029998779296875,1131400.0,0.0248713248504846,-1.1463448673694396,-2.5625014901175405,51.97044080409282,38.6026019373394,-0.8192689067318284,-0.36858509108211024,0.5679410121506834,-0.5166225067154784,8.766673916260274,0.9300003051757812,-0.89065164838145,0.46899833679199077,-0.5061418971236904,1.444138570707672,-0.018571780165849816,0.9565684537498313,-1.2141465507142541,94.91513917175831,58.60932291626024,0.4875701169578412,9,-0.5749988555908203,0.3650016784667969,1.6700010299682617,0.022500991821289062,1.3900032043457031,1,-0.015899573754115548,-1.4827549919759706,34.97999954223633,-1.7999771119036605,34.990001678466804,-2.259197513421818,34.830001831054695,-0.015899573754115548
10238,2013-09-18,36.5,36.81999969482422,35.5099983215332,35.790000915527344,965800.0,0.018131145147694205,-1.0629873484639136,0.865852864280464,57.048450006469864,41.47932522846179,-1.4071823232315097,-1.0263137982450843,-0.03313889746879539,-1.163698229802904,9.610377291087671,1.3100013732910156,-0.7432988066764565,1.0904998779296875,0.019221027228120136,2.161778728631255,0.5548604525789074,1.6261393032804676,-1.7622162426727357,84.68901093485628,48.045200650293225,0.535639425350783,9,-0.7700004577636719,-0.36499977111816406,1.1374998092651367,-0.6275005340576172,0.4799995422363281,2,-0.02547946041577487,-1.1463448673694396,35.849998474121094,-1.4827549919759706,34.97999954223633,-1.7999771119036605,34.990001678466804,-0.02547946041577487
10239,2013-09-19,36.43000030517578,36.93000030517578,36.25,36.63000106811523,725700.0,-0.001917799858197733,-1.4285665628980728,-0.28169157864195604,59.26775253171122,44.06462787394075,-1.2105185350722465,-0.9482236291499646,0.08178670461832382,-1.0965789066719367,10.711267269064727,0.6800003051757812,-0.5319367399168939,0.9845001220703153,-0.17412730501153817,2.143127549152169,0.4051864085293886,1.563813835611242,-1.4839949540988187,75.96155962293226,35.92900802977975,0.5793137135409253,9,-0.6000003814697266,-0.3250007629394531,1.2524995803833008,-0.5575008392333984,0.6599998474121094,3,-0.007411486563323244,-1.0629873484639136,36.5,-1.1463448673694396,35.849998474121094,-1.4827549919759706,34.97999954223633,-0.007411486563323244
10240,2013-09-20,36.11000061035156,36.59000015258789,35.959999084472656,36.52999877929688,1023600.0,-0.008783960805478053,1.3333333333333333,2.099982833927898,60.51403951599677,46.20619561178138,-0.776183561527148,-0.6464008901833438,0.4278011966300852,-0.7861397406925406,11.673677882729011,0.6300010681152344,-0.39797256841400497,0.6550003051757827,-0.5229632031583122,1.8329638135098776,0.06601855100873877,1.2439820593428266,-0.9259158647827448,60.576972453508546,15.86876454092058,0.5889817541670465,9,-0.2800006866455078,-0.3549995422363281,1.2649993896484375,-0.2375011444091797,0.970001220703125,4,0.007200174941527804,-1.4285665628980728,36.43000030517578,-1.0629873484639136,36.5,-1.1463448673694396,35.849998474121094,0.007200174941527804
10241,2013-09-23,36.58000183105469,36.61000061035156,35.779998779296875,35.88999938964844,836600.0,0.013015818686205938,1.2133382161458333,-1.64287011807445,70.99768905536266,49.42579423795985,-1.091307247893667,-1.1460181028296574,-0.010509727975104965,-1.2516490026748883,12.1923979609655,0.8300018310546875,-0.23278839338698276,1.1065013885498018,-0.13148090899886,2.3444836860984637,0.4875102397754745,1.7254925373241292,-1.1864072183330308,81.5790424716006,31.065492131145866,0.6189911487743301,9,-0.7500019073486328,-0.8900012969970703,0.8624973297119141,-0.7075023651123047,0.6399993896484446,0,0.0,1.3333333333333333,36.11000061035156,-1.4285665628980728,36.43000030517578,-1.0629873484639136,36.5,0.0
10242,2013-09-24,36.2400016784668,36.68999862670898,36.18999862670898,36.54999923706055,972700.0,-0.009294700261585187,-1.4390026051357547,-0.44927023440955327,62.67607147270523,51.865170460871646,-0.6801766054918232,-0.8329731053245126,0.3414418658597711,-0.9165929518054554,12.782042253429971,0.5,-0.10473233799112336,0.7565011978149414,-0.5037788167261894,2.016781212356072,0.12636119054437955,1.3866412050855033,-0.6620383826506426,51.408615293690985,-0.11188182870111518,0.6301400072705644,9,-0.4100017547607422,-0.5500011444091797,1.0474977493286133,-0.36750221252441406,0.7299995422363352,1,0.021523144127234994,1.2133382161458333,36.58000183105469,1.3333333333333333,36.11000061035156,-1.4285665628980728,36.43000030517578,0.021523144127234994
10243,2013-09-25,35.91999816894531,36.38999938964844,35.91999816894531,36.20000076293945,534200.0,-0.008830118507186069,-2.3571204751978856,0.9032412876550502,63.12050725467615,54.90408353382096,-0.23957367932796103,-0.5215977060344201,0.6750829461522798,-0.6065581314244355,13.52365043336442,0.470001220703125,-0.007639337435151106,0.4249977111816392,-0.847355757133549,1.6973511794968275,-0.21117902297595492,1.0611744453392333,-0.1797904320060013,12.173843816549795,-41.35490255068218,0.6361767341575958,9,-0.029998779296875,-0.2299976348876953,1.335000991821289,-0.04749870300292969,0.9800033569335938,2,0.03674842919849297,-1.4390026051357547,36.2400016784668,1.2133382161458333,36.58000183105469,1.3333333333333333,36.11000061035156,0.03674842919849297
10244,2013-09-26,36.150001525878906,36.27000045776367,35.90999984741211,35.90999984741211,487700.0,0.00640321182233361,-1.9999841055392196,-0.8571409108867727,64.62582327184282,58.36100256769332,-0.29350978168825037,-0.7681441022535296,0.46134854818049575,-0.8425794763435306,13.993807962669894,0.3600006103515625,0.06442331170768512,0.6405010223388672,-0.6557520528442211,1.9367540975219555,-0.007625515252676962,1.2886275599304113,-0.2670186807512209,40.659649299311575,-14.974561165620308,0.6481265375915439,9,-0.26000213623046875,-0.46000099182128906,1.0624980926513672,-0.27750205993652344,1.1899986267089844,3,0.022959833508257255,-2.3571204751978856,35.91999816894531,-1.4390026051357547,36.2400016784668,1.2133382161458333,36.58000183105469,0.022959833508257255
10245,2013-09-27,35.97999954223633,36.18999862670898,35.77000045776367,35.9900016784668,416700.0,-0.004702682613190956,1.0487913805616396,-0.04167527616625606,62.2270271350791,61.38308900532629,0.03541597932913021,-0.6005810235832598,0.6350185854800614,-0.6840361199931593,14.546943361515897,0.4199981689453054,0.17328774188204932,0.45249900817871236,-0.8601096108177018,1.7651076271751265,-0.20380530131949826,1.108803317676923,0.9500007629394531,22.826032872804646,-33.876079589556674,0.6563043094982082,9,0.0,-0.28999900817871094,1.2325000762939453,-0.10750007629394531,1.3899993896484446,4,0.03085048984085037,-1.9999841055392196,36.150001525878906,-2.3571204751978856,35.91999816894531,-1.4390026051357547,36.2400016784668,0.03085048984085037
10246,2013-09-30,36.09000015258789,36.290000915527344,35.65999984741211,35.7400016784668,770200.0,0.003057271032547826,-1.470582075485811,-34.99237223493516,59.004692425136795,62.164672518775625,0.11111190201442156,-0.6759290898034394,0.5226251657134142,-0.8006609022372189,14.57095930298799,0.6300010681152344,0.3315631339852345,0.5184995651245146,-0.8082178039775698,1.845216934226599,-0.14485911942652763,1.1818582496755567,0.8168001556396476,41.74765192142484,-9.086060365491612,0.6633586845510416,9,0.12999916076660156,-0.39999961853027344,0.9974994659423828,-0.2175006866455078,0.8699989318847656,0,0.027431467838212376,1.0487913805616396,35.97999954223633,-1.9999841055392196,36.150001525878906,-2.3571204751978856,35.91999816894531,0.027431467838212376
10247,2013-10-01,36.38999938964844,36.63000106811523,36.0099983215332,36.0099983215332,1555800.0,0.00831253077839178,-2.263163178236172,1.0857220708446866,66.7463370339442,63.24221552182833,-0.11648212580377759,-0.8941845503675978,0.20593897002754602,-1.0934720739346346,14.111935644653714,0.6200027465820241,0.5074643245956452,0.7374988555908217,-0.5809666118787149,2.0559643230603584,0.07826612185605342,1.39673158932559,0.4669289001464847,75.2575900582041,22.762664713313455,0.6592327337347693,10,-0.09499931335449219,-0.6999988555908203,0.6575002670288086,-0.5174999237060547,1.5800018310546946,1,0.022808514563778637,-1.470582075485811,36.09000015258789,1.0487913805616396,35.97999954223633,-1.9999841055392196,36.150001525878906,0.022808514563778637
10248,2013-10-02,36.06999969482422,36.349998474121094,35.939998626708984,36.290000915527344,762600.0,-0.008793616383385938,1.4117897854770667,-0.5789489534708628,64.28565150284597,63.7997598519544,0.15210276184818383,-0.5296709123841907,0.4964849794220072,-0.7703873046666061,13.35080036830954,0.4500007629394531,0.6813280473819887,0.3719991683959947,-0.937682334396996,1.6816806711889853,-0.2828415830004971,1.0268399197924865,0.7390514572753943,42.26797231398489,-13.178077920732044,0.654840751396495,10,0.10499954223632812,-0.37999916076660156,0.9624996185302734,-0.19750022888183594,1.75,2,0.024951525741433667,-2.263163178236172,36.38999938964844,-1.470582075485811,36.09000015258789,1.0487913805616396,35.97999954223633,0.024951525741433667
10249,2013-10-03,35.689998626708984,35.959999084472656,35.400001525878906,35.95000076293945,561700.0,-0.010535100397291108,3.0,1.1818213344430573,57.67538356003939,63.484353634625805,0.46499485415696995,-0.08470524671659518,0.8549046629374573,-0.3839709046050217,12.758449557841962,0.6699981689453125,0.714082747883765,-0.05200176239013388,-1.293419759785948,1.1894162350056803,-0.672710761088041,0.5687072363077732,1.0730904732031306,23.577008842037493,-32.63964157120222,0.6207089986979071,10,0.35500144958496094,1.9073486328125e-06,1.167501449584961,0.18250083923339844,2.1000022888183594,3,0.03390313661330335,1.4117897854770667,36.06999969482422,-2.263163178236172,36.38999938964844,-1.470582075485811,36.09000015258789,0.03390313661330335
10250,2013-10-04,35.939998626708984,36.150001525878906,35.61999893188477,35.709999084472656,627800.0,0.007004763508533962,-1.5853794694778134,-0.8846063558202999,59.99996821092686,62.262384651910715,0.21047810328705907,-0.2631371357363719,0.5567691606003251,-0.6356968228055848,11.783474718589748,0.5300025939941335,0.6736181998748236,0.14399833679199503,-1.0278893412139922,1.3158860147979823,-0.4419455022109986,0.7299421757949887,0.7413052187611413,43.90221965841414,-15.013848225183544,0.5859438390029922,10,0.10500144958496094,-0.2499980926513672,0.8100013732910156,-0.06749916076660156,1.8400001525878977,4,0.03895385585347477,3.0,35.689998626708984,1.4117897854770667,36.06999969482422,-2.263163178236172,36.38999938964844,0.03895385585347477
10251,2013-10-07,35.47999954223633,35.88999938964844,35.470001220703125,35.66999816894531,445900.0,-0.01279908464244639,-3.0000726625370127,-0.8260826298243578,45.785899558139235,60.3856988836256,0.5565610047974374,0.25896980320457885,0.9700320955970057,-0.18514568055149994,10.847778316766744,0.4699974060058594,0.611634889305158,-0.34700069427490376,-1.4451153086991013,0.7511139201492938,-0.896058001486999,0.20205661293719146,1.1244261640583275,6.503906189426189,-45.881535137206654,0.549057307212097,10,0.5350017547607422,0.21000099182128906,1.1850004196166992,0.3924999237060547,2.2600021362304688,0,0.053269431060689154,-1.5853794694778134,35.939998626708984,3.0,35.689998626708984,1.4117897854770667,36.06999969482422,0.053269431060689154
10252,2013-10-08,35.09999847412109,35.84000015258789,35.09000015258789,35.310001373291016,976000.0,-0.010710289543912732,-5.5217521105269265,1.105286405525365,33.009733008899644,57.040057300761546,0.8469081543153507,0.6544079303713275,1.301141636361983,0.19132491214312353,10.333567018903624,0.75,0.5534859728936254,-0.7155015945434613,-1.8400313138613882,0.4090281247744656,-1.2777664542024212,-0.1532367348845014,1.4321617813486256,0.7935186390589606,-45.54332533699953,0.5622648596589632,10,0.7600021362304759,0.5900020599365305,1.4150018692016673,0.7725009918212962,2.710002899169929,1,0.05299147268404969,-3.0000726625370127,35.47999954223633,-1.5853794694778134,35.939998626708984,3.0,35.689998626708984,0.05299147268404969
10253,2013-10-09,35.20000076293945,35.709999084472656,34.970001220703125,35.11999893188477,626600.0,0.0028490681813588825,-2.8947537494729656,-0.38095584094743834,35.180774721229284,53.76838523958226,0.70854478494158,0.6017994781423397,1.1527241432455213,0.08115258514428092,10.027145316438554,0.7399978637695312,0.39775517589821163,-0.6259992599487276,-1.7216250602727143,0.4696265403752591,-1.173812160110721,-0.07818635978673427,1.2167866842997128,19.491481589241264,-22.143879091871963,0.5478129001619942,10,0.6000003814697266,0.48999977111816406,1.0749998092651367,0.6724987030029297,2.799999237060547,2,0.0786931931172028,-5.5217521105269265,35.09999847412109,-3.0000726625370127,35.47999954223633,-1.5853794694778134,35.939998626708984,0.0786931931172028
10254,2013-10-10,35.70000076293945,35.83000183105469,35.189998626708984,35.56999969482422,749100.0,0.014204545146670133,2.2820407484570167,1.6249761586879186,45.26560519149635,51.88378280140641,0.1542168797304697,0.1795237800311824,0.6113774106384966,-0.42629307846287645,9.48947354298158,0.6400032043457031,0.3156086815581034,-0.1694992065429659,-1.162940753192217,0.8239423401062851,-0.6662199798675914,0.3272215667816596,0.5721080616461052,61.86435198655158,21.6903633097658,0.496720773324625,10,0.10000038146972656,0.08499908447265625,0.4849996566772461,0.1724987030029297,2.6499977111816406,3,0.0593837223131255,-2.8947537494729656,35.20000076293945,-5.5217521105269265,35.09999847412109,-3.0000726625370127,35.47999954223633,0.0593837223131255
10255,2013-10-11,35.75,35.88999938964844,35.599998474121094,35.70000076293945,694300.0,0.0014005388233058191,-1.3199719242565269,0.3846063558202999,39.386196494391186,49.70394992021245,0.07617145005045245,0.19961544490509198,0.48977867995544955,-0.48056888141258014,8.877835921430151,0.29000091552734375,0.25220732804753254,-0.15749988555908345,-1.0635941217134004,0.7485943505952335,-0.6105470036362419,0.295547232518075,0.39189806419731354,84.78264475146369,47.787025241784775,0.45304711807715686,10,0.05000114440917969,0.034999847412109375,0.4350004196166992,0.23999977111816406,2.299999237060547,4,0.05706296267209354,2.2820407484570167,35.70000076293945,-2.8947537494729656,35.20000076293945,-5.5217521105269265,35.09999847412109,0.05706296267209354
10256,2013-10-14,35.810001373291016,35.810001373291016,35.22999954223633,35.61000061035156,605700.0,0.0016783600920564634,4.799996185317286,4.0000762951094835,44.07715119810508,47.18515149400811,-0.03098277909197833,0.21606156316387626,0.35643170950713454,-0.5323264730486699,9.388805777570747,0.5800018310546875,0.15734422417990857,-0.1389986038208022,-0.9356476454571236,0.6576504378155192,-0.5373231246389594,0.25932591699735497,0.21470700655687835,91.30454613305027,53.813315595556936,0.3983245208181607,10,-0.15000152587890625,0.019998550415039062,0.3749990463256836,0.3399982452392578,1.809997558593757,0,0.05501249177485912,-1.3199719242565269,35.75,2.2820407484570167,35.70000076293945,-2.8947537494729656,35.20000076293945,0.05501249177485912
10257,2013-10-15,35.279998779296875,35.83000183105469,35.11999893188477,35.779998779296875,613600.0,-0.014800406972043434,1.3666522557346796,-2.4999904632932157,41.66669978025824,44.6719346359428,0.3632025094161193,0.739063886080153,0.8218592111970366,0.00028706171404735414,10.326994520586988,0.7100028991699148,0.06697103779363545,-0.6405012130737333,-1.4910245660491626,0.21002213990169594,-1.065762889561448,-0.2152395365860187,0.6392388846365407,33.69545386694973,-6.709165092066968,0.4252616764877161,10,0.2800025939941406,0.5500011444091797,0.595001220703125,1.2075004577636719,2.0400009155273438,1,0.06972797574509859,4.799996185317286,35.810001373291016,-1.3199719242565269,35.75,2.2820407484570167,35.70000076293945,0.06972797574509859
10258,2013-10-16,35.56999969482422,35.630001068115234,35.279998779296875,35.34000015258789,621900.0,0.008219980883262368,1.0,-0.45999908447265625,42.564096544870544,42.99290274536849,-0.00579111237656349,0.39612694793565595,0.480282538917578,-0.2780451303782314,9.901389168291702,0.3500022888183594,-0.008291920966890132,-0.30400028228759624,-1.1221995306565802,0.5141989660813877,-0.7130999064720882,0.10509934189689574,0.26000213623046875,58.44162278115997,17.32284081092846,0.409099624184492,10,-0.009998321533203125,0.26000022888183594,0.30500030517578125,1.0974998474121094,2.0699996948242188,2,0.06297446437124199,1.3666522557346796,35.279998779296875,4.799996185317286,35.810001373291016,-1.3199719242565269,35.75,0.06297446437124199
10259,2013-10-17,36.15999984741211,36.27000045776367,35.349998474121094,35.5,773300.0,0.016587015958668738,1.0909110613081794,2.869570265204916,52.08333333333333,42.1132766478581,-0.5834683136869288,-0.22676443230983523,-0.15485624727733693,-0.8526676295545457,8.822660529314813,0.9200019836425781,-0.13878122514024938,0.29949989318847514,-0.48842237071629313,1.0874221570932434,-0.09446123876390544,0.6934610251408557,-1.1899986267089844,90.43474222632065,45.060444297906166,0.3939611319523836,10,-0.5399990081787109,-0.3299999237060547,-0.2849998474121094,0.5074996948242188,1.9900016784667969,3,0.050884960186734496,1.0,35.56999969482422,1.3666522557346796,35.279998779296875,4.799996185317286,35.810001373291016,0.050884960186734496
10260,2013-10-18,36.36999893188477,36.540000915527344,36.13999938964844,36.36000061035156,536600.0,0.005807496829613346,1.2857080576778455,0.015148975522364319,53.16740285049003,42.933443680341526,-0.8113829455121859,-0.4387830081725639,-0.4349195039535019,-1.036491189026826,8.218718865171368,0.40000152587890625,-0.2374255749598504,0.49649906158447976,-0.3169226612065259,1.3099207843754854,0.08978820018897693,0.9032099229799826,-1.373997726440436,88.02804604494396,40.45196978850565,0.4067108613955018,10,-0.6149978637695384,-0.47999954223633523,-0.5899982452392649,0.3299999237060476,1.5499992370605398,4,0.05444046192975005,1.0909110613081794,36.15999984741211,1.0,35.56999969482422,1.3666522557346796,35.279998779296875,0.05444046192975005
10261,2013-10-21,36.58000183105469,36.599998474121094,36.18000030517578,36.31999969482422,599700.0,0.005774069434624218,1.8000305180437934,26.004578405170378,52.19401877919382,45.06503098815199,-0.9487081202948175,-0.6838471039513152,-0.7052866412896108,-1.2201888605058926,7.957223446503814,0.4199981689453125,-0.27146733493751185,0.7065019607543945,-0.10691976203661113,1.5199236835454002,0.2997910993588917,1.1132128221498974,-1.5222406372070338,98.64887505058341,52.31991508596815,0.4067108613955018,10,-0.7950019836425781,-0.69000244140625,-0.8350019454956055,0.11999702453613281,-1.2600021362304688,0,0.040185821006654576,1.2857080576778455,36.36999893188477,1.0909110613081794,36.15999984741211,1.0,35.56999969482422,0.040185821006654576
10262,2013-10-22,37.02000045776367,37.150001525878906,36.650001525878906,36.72000122070313,765000.0,0.01202839269230016,-1.272734366194741,1.153833739252885,60.67414574516323,47.89762776858909,-1.2155400118190087,-1.1198281784228286,-1.192432236872449,-1.6277833992927242,7.878430936480951,0.5699996948242188,-0.32996367421113604,1.1075006484985366,0.15686862741785745,2.0581326695792157,0.632184637958197,1.5828166590388761,-1.869705027099613,93.04808143448726,44.296735033639685,0.4753160105403402,10,-0.8850002288818359,-0.9599990844726562,-1.2825002670288086,-0.32000160217285156,-2.5400009155273438,1,0.01620741401139747,1.8000305180437934,36.58000183105469,1.2857080576778455,36.36999893188477,1.0909110613081794,36.15999984741211,0.01620741401139747
10263,2013-10-23,37.2400016784668,37.459999084472656,36.709999084472656,36.79999923706055,827900.0,0.005942766558150847,-1.4193441210853381,1.466678534643932,68.0652676507202,50.43092359739173,-1.2468557601258965,-1.3026553984890654,-1.455094643590627,-1.811936014103864,8.46162696373275,0.75,-0.26290229985283275,1.2615016937255845,0.14063122262101757,2.3823721648301515,0.701066458173301,1.821936929277868,-1.9297297601855519,89.57358566975941,36.083073914571415,0.5604352355522836,10,-0.9500026702880859,-1.0250015258789062,-1.4950017929077148,-0.5400028228759766,-2.8200035095214915,2,0.002148174348866272,-1.272734366194741,37.02000045776367,1.8000305180437934,36.58000183105469,1.2857080576778455,36.36999893188477,0.002148174348866272
10264,2013-10-24,36.97999954223633,37.41999816894531,36.93999862670898,37.38999938964844,626500.0,-0.006981797113634669,1.0425625167401504,-0.9318126647246497,62.09300386259313,52.95390219385862,-0.8785840157273412,-1.0300972831839346,-1.2274698811428095,-1.5137204373821973,9.095046724704206,0.47999954223633523,-0.09861289261596795,0.9599996566772475,-0.2458465551647322,2.1658458685192272,0.3570765507562612,1.5629227625982338,-1.4547549073359392,63.63638990838945,8.564009694111071,0.6029231059209883,10,-0.6900005340576172,-0.7649993896484375,-1.047499656677246,-0.04500007629394531,-2.970001220703132,3,0.01784748122179658,-1.4193441210853381,37.2400016784668,-1.272734366194741,37.02000045776367,1.8000305180437934,36.58000183105469,0.01784748122179658
10265,2013-10-25,37.09000015258789,37.15999984741211,36.68000030517578,37.09000015258789,825100.0,0.0029745973962473915,5.85716621253406,-0.0,70.37969158026476,55.87640668076525,-0.8700067683586354,-1.1095635376486968,-1.3492496002578491,-1.5746602463096053,9.83484210578539,0.4799995422363281,0.06501746020960297,1.014500236511232,-0.28233840033986723,2.311338873362331,0.3660809180856859,1.662919554936778,-1.371280072730272,71.09380587940777,9.469796948020246,0.6484193184255486,10,-0.8000011444091797,-0.875,-1.1225004196166992,-0.09000015258789062,-3.020000457763672,4,0.028579168749802708,1.0425625167401504,36.97999954223633,-1.4193441210853381,37.2400016784668,-1.272734366194741,37.02000045776367,0.028579168749802708
10266,2013-10-28,37.08000183105469,37.2400016784668,36.790000915527344,37.11999893188477,973000.0,-0.00026956919633513987,2.214261386084658,-100.0,77.65360509250088,59.87495171545888,-0.7385837233103203,-1.0768021312043317,-1.3336585965549546,-1.5217077166981028,10.73511116088372,0.4500007629394531,0.15208121006577358,0.9550018310546875,-0.4175343010981365,2.3275379632075115,0.26873376497827195,1.641269897131103,-1.1871538507355623,53.086617436515716,-15.561510603243825,0.686268066076413,10,-0.7100028991699219,-0.8650016784667969,-1.287501335144043,-0.0800018310546875,-2.8700027465820312,0,0.02265362180179631,5.85716621253406,37.09000015258789,1.0425625167401504,36.97999954223633,-1.4193441210853381,37.2400016784668,0.02265362180179631
10267,2013-10-29,37.22000122070313,37.29999923706055,36.93999862670898,37.15999984741211,557900.0,0.00377560363363294,2.2727714102409133,-1.5001430615163631,77.90050823899355,63.801219681472546,-0.6419632315855139,-1.2136564133907797,-1.4489146829951025,-1.62636450145677,11.228294050704472,0.3600006103515696,0.27460515299772936,1.0535011291503977,-0.40054376675087155,2.507546025051667,0.32647868119975954,1.780523577101036,-1.1704381299686517,69.2309949528551,-5.402337342010441,0.727022447950636,10,-0.8150024414062571,-1.0050010681152415,-1.4600009918212962,-0.2200012207031321,-3.229999542236328,1,-0.051047863072665955,2.214261386084658,37.08000183105469,5.85716621253406,37.09000015258789,1.0425625167401504,36.97999954223633,-0.051047863072665955
10268,2013-10-30,36.97000122070313,37.34000015258789,36.84000015258789,37.33000183105469,692000.0,-0.006716818694270765,1.6315979681570862,-5.999872846333966,68.84270007595427,65.66337154176375,-0.19275930787610918,-0.9410200074921846,-1.1901062391277364,-1.3417974789820946,11.808858577940526,0.5,0.3719295208678588,0.7585010528564524,-0.7380544841091634,2.2550565898220682,0.010223284373644503,1.5067788213392603,-0.7793945305948355,39.18942604105547,-35.52822334184444,0.7482777684828074,10,-0.17000198364258523,-0.7550010681152415,-1.2100009918212962,0.029998779296867895,-2.790000915527351,2,-0.06735195012848438,2.2727714102409133,37.22000122070313,2.214261386084658,37.08000183105469,5.85716621253406,37.09000015258789,-0.06735195012848438
10269,2013-10-31,36.900001525878906,37.27999877929688,36.43999862670898,36.91999816894531,777200.0,-0.001893418785851364,1.270277236501598,0.055546136565931666,66.96163930367845,67.19606448100691,-0.007544886079124069,-0.8176429833691898,-1.1048375099800083,-1.2326563875064807,11.958928065901917,0.8400001525879048,0.5329692510369242,0.6280012130737305,-0.877591006067604,2.133593432215065,-0.12479489649693676,1.3807973226443977,-0.5824555963341709,51.111346585852125,-21.410589243571955,0.7527961095706666,10,-0.0800018310546875,-0.6850013732910156,-1.110001564025879,0.09999847412109375,-2.5500030517578196,3,-0.0672087602813326,1.6315979681570862,36.97000122070313,2.2727714102409133,37.22000122070313,2.214261386084658,37.08000183105469,-0.0672087602813326
10270,2013-11-01,37.34000015258789,37.38999938964844,36.88000106811523,36.88000106811523,691200.0,0.011924081531552222,-1.2173884198828675,-23.003815337657738,70.29173800243647,69.20692217247833,-0.33020333432218507,-1.2093850466016036,-1.530909399386033,-1.6241708528821803,12.549085081797553,0.5099983215332102,0.6951981205129414,0.997999763488771,-0.571427620770045,2.567427147747587,0.21328607135936295,1.782713455618179,-0.9082089075503603,94.7369266414228,23.575041440299344,0.784713692129408,11,-0.3900012969970703,-1.125,-1.5500001907348633,-0.3400001525878906,-3.0800018310546946,4,-0.08918055215444087,1.270277236501598,36.900001525878906,1.6315979681570862,36.97000122070313,2.2727714102409133,37.22000122070313,-0.08918055215444087
10271,2013-11-04,37.36999893188477,37.59000015258789,37.150001525878906,37.36999893188477,871300.0,0.000803395264442841,-1.0000173397374117,0.0,81.95718440383979,71.5717042456646,-0.264132681210576,-1.1494634331646196,-1.5556947404228723,-1.613002382987041,13.035325138990123,0.4399986267089844,0.7797057622820205,0.9334985733032326,-0.6449661473418686,2.511963293948334,0.14426621298068198,1.7227309336257832,-0.9300003051757955,80.86948445264215,4.763110347421389,0.7892323603225488,11,-0.35499954223633523,-1.089998245239265,-1.5349988937378,-0.36999893188477273,-3.789997100830078,0,-0.08830611001824074,-1.2173884198828675,37.34000015258789,1.270277236501598,36.900001525878906,1.6315979681570862,36.97000122070313,-0.08830611001824074
10272,2013-11-05,36.959999084472656,37.63000106811523,36.91999816894531,37.29999923706055,1354400.0,-0.010971363637431009,-2.380950218435766,-100.0,70.5014696151992,71.84239335282894,0.15249766441677082,-0.6250172296823635,-1.139657811438326,-1.1693899551384135,12.751860055182112,0.7100028991699148,0.8405371662761638,0.4304986953735366,-1.0312738528736958,1.892271243620769,-0.30038757875007605,1.1613849694971492,-0.3820002746582105,43.69742780940717,-33.212334651503056,0.7308862741236144,11,0.07500076293944602,-0.6599979400634766,-1.0049991607666016,0.04000091552734375,-3.349998474121101,1,-0.07440476374782456,-1.0000173397374117,37.36999893188477,-1.2173884198828675,37.34000015258789,1.270277236501598,36.900001525878906,-0.07440476374782456
10273,2013-11-06,37.97000122070313,40.0,36.36000061035156,40.0,1792700.0,0.027326898302191482,2.586208451720561,5.970581965465764,73.75329030035962,73.137980734803,-0.8303885564411644,-1.4934263507826913,-2.1204787353148618,-2.1404433542795047,13.286674927883126,3.6399993896484375,0.923315582550785,1.3020008087158246,-0.15427623486854003,2.758277852300189,0.5738622869236423,2.030139330508007,-0.34000015258790484,44.23079341524473,-29.688887731314153,0.7281385217921827,11,0.20999908447264914,-0.4850006103515696,-1.9775009155273509,-0.9700012207031321,-4.460002899169936,2,-0.10481957899085437,-2.380950218435766,36.959999084472656,-1.0000173397374117,37.36999893188477,-1.2173884198828675,37.34000015258789,-0.10481957899085437
10274,2013-11-07,37.81999969482422,38.16999816894531,37.540000915527344,38.08000183105469,973000.0,-0.003950527286186278,1.8636576442232664,0.12807994708278883,69.33332383898508,73.02171765243858,-0.6131853678379358,-1.2400335328990337,-1.9479178850692307,-1.9578777555674733,14.105060964291155,0.6299972534179688,0.9283190910409971,1.045999336242673,-0.4221816138109631,2.514180286296309,0.3119088612158549,1.780089811269491,-1.4599990844726562,40.10987168362321,-30.702268367850152,0.7340904750268171,11,0.3600006103515625,-0.33499908447265625,-1.8874998092651367,-0.8199996948242188,-4.0,3,-0.0962453574569061,2.586208451720561,37.97000122070313,-2.380950218435766,36.959999084472656,-1.0000173397374117,37.36999893188477,-0.0962453574569061
10275,2013-11-08,37.790000915527344,37.81999969482422,37.02000045776367,37.68000030517578,1216500.0,-0.0007931988244035404,8.411857104389194,-0.42307579447753746,66.94676733764007,71.8320690130096,-0.5290885944959598,-1.1060759289885311,-1.8875060902691416,-1.8850994272267343,14.765443174857484,0.7999992370605469,0.8799617290715602,0.9140005111694336,-0.5380026710474937,2.366003693386361,0.18799892006096997,1.6400021022778972,-1.4300003051757812,39.28572925705615,-26.84838299816664,0.7260015911084632,11,0.3899993896484375,-0.30500030517578125,-1.9225006103515625,-0.7900009155273438,-4.24000167846679,4,-0.09102943524917495,1.8636576442232664,37.81999969482422,2.586208451720561,37.97000122070313,-2.380950218435766,36.959999084472656,-0.09102943524917495
10276,2013-11-11,37.77999877929688,37.97999954223633,37.52000045776367,37.650001525878906,896000.0,-0.0002646767924885385,-1.3589733557650925,1.1817866555694918,62.101871750980685,70.07666495878595,-0.4574561449031975,-0.9917677151637534,-1.833362571003974,-1.811184316298359,14.908897081321419,0.45999908447265625,0.8836041145830364,0.8054985046386776,-0.6088120050199635,2.2198090142973186,0.0983432498093535,1.5126537594680016,-1.383798217773446,39.01094524860532,-22.738934605027104,0.7071552548293217,11,0.40000152587889914,-0.2949981689453196,-1.9124984741211009,-0.7799987792968821,-4.059997558593757,0,-0.09317100506876186,8.411857104389194,37.790000915527344,1.8636576442232664,37.81999969482422,2.586208451720561,37.97000122070313,-0.09317100506876186
10277,2013-11-12,37.7400016784668,38.0,37.41999816894531,37.77999877929688,986500.0,-0.001058684545326205,1.4166766007836031,-0.30767650683729353,58.445948558275845,68.92147034571057,-0.37541926098861467,-0.7989884244001786,-1.7345941162377798,-1.71532059505968,14.827302902354212,0.5800018310546875,0.8448657561959791,0.6425012588500962,-0.5639183157569789,1.8489208334571714,0.0392914715465551,1.2457110461536374,-1.3083251647949226,37.91212361298003,-19.4789188555498,0.6032097873035378,11,0.4399986267089844,-0.2550010681152344,-1.8875007629394531,-0.7400016784667969,-4.370002746582024,1,-0.11022786598829593,-1.3589733557650925,37.77999877929688,8.411857104389194,37.790000915527344,1.8636576442232664,37.81999969482422,-0.11022786598829593
10278,2013-11-13,37.810001373291016,37.86000061035156,37.27999877929688,37.4900016784668,492600.0,0.001854787803683644,1.761925522252464,-8.000572246064387,64.98200066653975,68.70151049713961,-0.35060406375990993,-0.7299956542076274,-1.7563700861048517,-1.7264835621100474,14.65234049622711,0.5800018310546804,0.7864573188044233,0.6005008697509737,-0.4086047969549469,1.6096065364568943,0.09594803639801341,1.105053703103934,-1.343558426513674,68.69586850878211,11.595195930603168,0.5045528333529595,11,0.3699989318847656,-0.3250007629394531,-2.035000801086426,-0.8100013732910156,-4.030002593994141,2,-0.11108174055519449,1.4166766007836031,37.7400016784668,-1.3589733557650925,37.77999877929688,8.411857104389194,37.790000915527344,-0.11108174055519449
10279,2013-11-14,38.0,38.16999816894531,37.400001525878906,37.400001525878906,803900.0,0.0050250891247838325,-1.5666620042470405,1.874997019764919,65.96493952020364,68.22075511022486,-0.41142444583070414,-0.8169643652567657,-1.8836596952778137,-1.8605737330568175,15.972527740833337,0.7699966430664062,0.71999178969714,0.6984994888305636,-0.240823388213812,1.6378223658749391,0.22883805030837578,1.1681609273527513,-1.4994859487793022,85.21752110526927,28.652289357656272,0.46966143852218833,11,0.18000030517578125,-0.4400005340576172,-2.2549991607666016,-1.0,-4.299999237060554,3,-0.1181579389070212,1.761925522252464,37.810001373291016,1.4166766007836031,37.7400016784668,-1.3589733557650925,37.77999877929688,-0.1181579389070212
10280,2013-11-15,38.349998474121094,38.349998474121094,37.900001525878906,38.09000015258789,450100.0,0.009210486161081333,2.461537332922517,0.4333316379080147,69.9059358699315,66.88172749534614,-0.673962441867495,-1.0656573669517115,-2.167201086376977,-2.1585276703291214,17.52696417315653,0.4499969482421875,0.7301196531362564,0.9494979858398409,0.006190440232238359,1.8928055314474435,0.4778442130360432,1.4211517586436386,-1.816094740545907,100.0,41.218678291136555,0.471653772803801,11,-0.1699981689453125,-0.7899990081787109,-2.557497978210449,-1.3499984741210938,-4.379997253417969,4,-0.11812252827998826,-1.5666620042470405,38.0,1.761925522252464,37.810001373291016,1.4166766007836031,37.7400016784668,-0.11812252827998826
10281,2013-11-18,38.04999923706055,38.47999954223633,37.97999954223633,38.349998474121094,832600.0,-0.007822666205918871,-1.272734366194741,-1.1538506683099314,62.388049843938546,65.98023640965053,-0.2987813653186606,-0.6850034622142971,-1.8028605825518937,-1.811931295596736,19.10351754263263,0.5,0.7521155519825768,0.5759988784790053,-0.3263109418182708,1.4783086987762815,0.12484396833036726,1.0271537886276434,-1.4434517138635243,64.16666401757281,6.430090012621108,0.4511549101486376,11,0.13000106811523438,-0.48999977111816406,-2.2574987411499023,-1.0499992370605469,-4.290000915527351,0,-0.11826544258158644,2.461537332922517,38.349998474121094,-1.5666620042470405,38.0,1.761925522252464,37.810001373291016,-0.11826544258158644
10282,2013-11-19,37.61999893188477,38.08000183105469,37.41999816894531,37.97000122070313,685300.0,-0.011300928089295614,1.3157880647558182,1.166677263074908,59.20677958042586,64.36395744076898,0.2622654227590786,-0.21897499168782275,-1.3273409364558475,-1.3397562559640974,19.482019315950012,0.660003662109375,0.7109832785966006,0.11599864959717365,-0.7623339898354047,0.994331289029752,-0.32316767011911907,0.5551649693134664,-0.901044287545389,28.33332803514622,-30.43780315291868,0.43916631971629,11,0.13000106811522727,-0.05999946594238992,-1.8749990463256907,-0.6199989318847727,-3.809997558593757,1,-0.10366820366590201,-1.272734366194741,38.04999923706055,2.461537332922517,38.349998474121094,-1.5666620042470405,38.0,-0.10366820366590201
10283,2013-11-20,37.31999969482422,37.7400016784668,37.13000106811523,37.7400016784668,688200.0,-0.007974461604949412,1.9047510921790332,1.1999978201872459,55.58509019337293,62.836375924589866,0.5144673354760627,0.09204392886640278,-0.9734089675249606,-0.9977809036031999,19.25839664157506,0.6100006103515696,0.6250701392419344,-0.18800048828124716,-1.06198893097568,0.6859879544131857,-0.6249947096284671,0.24899373306597283,-0.49538235661101737,14.073988256371003,-43.779636576559845,0.4369942213472168,11,0.43000030517578125,0.31999969482421875,-1.6249990463256836,-0.8549995422363281,-3.489997863769524,2,-0.10584139322721531,1.3157880647558182,37.61999893188477,-1.272734366194741,38.04999923706055,2.461537332922517,38.349998474121094,-0.10584139322721531
10284,2013-11-21,37.63999938964844,37.77000045776367,37.31999969482422,37.36000061035156,779000.0,0.008574482782447657,-1.5,-0.6666606116202396,54.120873650575376,61.411276626027124,0.18578693903030086,-0.18548491403127798,-1.2294874675118592,-1.2762319976554295,19.036100211753045,0.4500007629394531,0.6225868928490002,0.09899921417236612,-0.7401951569099197,0.9381935852546519,-0.32059797136877677,0.518596399713509,-0.7160591191938508,37.777696146304024,-14.77384972132495,0.41959718554114295,11,0.16500091552734375,0.034999847412109375,-1.9449987411499023,-1.1749992370605469,-3.7399978637695312,3,-0.10255049609307698,1.9047510921790332,37.31999969482422,1.3157880647558182,37.61999893188477,-1.272734366194741,38.04999923706055,-0.10255049609307698
10285,2013-11-22,38.150001525878906,38.25,37.560001373291016,37.65999984741211,617600.0,0.013549472489383874,1.0,1.7500136239782016,59.46605335207336,61.11840791503742,-0.2992479499443661,-0.6450760568903107,-1.6734822854133142,-1.7422560759116266,19.5652959441684,0.6899986267089844,0.5314685967683914,0.5560012817382827,-0.2970397973916903,1.4090423608682556,0.12948074217329264,0.9825218213032727,-1.132697699117415,75.55567486309472,25.487911023428026,0.4265205395649869,11,-0.345001220703125,-0.0800018310546875,-2.4250011444091797,-1.6850013732910156,-4.740001678466797,4,-0.1166448383998312,-1.5,37.63999938964844,1.9047510921790332,37.31999969482422,1.3157880647558182,37.61999893188477,-0.1166448383998312
10286,2013-11-25,37.91999816894531,38.29999923706055,37.86000061035156,38.29999923706055,555200.0,-0.006028921303648516,1.3157757365858556,-0.7755097274447066,62.18272194940587,61.53360495849631,-0.05285557898996984,-0.3677714771484517,-1.3784608932605877,-1.4706026911947134,20.015953312399365,0.4399986267089844,0.4652548380416661,0.28399810791015767,-0.5448598544864183,1.1128560703067336,-0.13043087328813385,0.6984270891084492,-0.8149325992553287,67.52122540005497,15.95995936167526,0.4144289811982894,11,-0.11499786376953125,0.17000198364257812,-2.0974979400634766,-1.4549980163574219,-4.559997558593757,0,-0.10416659121774563,1.0,38.150001525878906,-1.5,37.63999938964844,1.9047510921790332,37.31999969482422,-0.10416659121774563
10287,2013-11-26,35.31999969482422,37.90999984741211,35.11999893188477,37.88999938964844,5847000.0,-0.068565363915296,1.1379312360785452,6.763138081614215,26.03976391640495,57.20668976403689,2.4225192078616047,2.1951307559050974,1.2296369807679497,1.1499629018766697,20.323432667130902,2.7999992370605398,0.3471006475005396,-2.2210002899169936,-3.5407752787053255,-0.9012253011286617,-2.880887784311163,-1.5611127955228241,3.1599998474121094,6.289331564337412,-44.290749078693516,0.6598874943941675,11,1.4799995422363281,2.239999771118164,0.5174999237060547,1.1450004577636719,-1.7299995422363281,1,-0.04416764968204756,1.3157757365858556,37.91999816894531,1.0,38.150001525878906,-1.5,37.63999938964844,-0.04416764968204756
10288,2013-11-27,34.47999954223633,35.169998168945305,34.189998626708984,34.799999237060554,3201600.0,-0.023782563982042815,-1.1777730682829495,0.1245135147170175,23.151112978255597,52.449597926042664,3.06254264919059,2.9924457499842845,2.0471879522751877,2.0029803233171464,21.129600421690142,1.1300010681152344,0.22546044205378735,-2.93650035858154,-4.828714728457946,-1.0442859887051341,-3.8826075435197396,-1.9903931736433407,3.9327999877929685,7.055982298322276,-42.99586370219506,0.9461071849382021,11,1.8549995422363281,2.614999771118164,1.6175012588500977,1.9850006103515625,-0.7000007629394531,2,-0.019431501677504293,1.1379312360785452,35.31999969482422,1.3157757365858556,37.91999816894531,1.0,38.150001525878906,-0.019431501677504293
10289,2013-11-29,34.419998168945305,34.630001068115234,34.200000762939446,34.450000762939446,1259000.0,-0.001740179062865832,1.2051116523371725,0.09375819564647052,23.03997802734372,47.242269276866246,2.8623198951531066,3.0115277648507757,2.0858367144414487,2.0737064678978996,22.83386521769898,0.43000030517578836,0.10804217577874908,-2.872501564025889,-5.185484988442461,-0.5595181396093167,-4.028993276234175,-1.7160098518176028,3.823889324951182,5.59609508711599,-43.924914799954614,1.1564917122082863,11,1.9150009155273509,2.675001144409187,1.8325014114379954,1.7950019836425852,-1.0,4,-0.017141091495551652,-1.1777730682829495,34.47999954223633,1.1379312360785452,35.31999969482422,1.3157757365858556,37.91999816894531,-0.017141091495551652
10290,2013-12-02,34.009998321533196,34.5,34.0,34.36999893188477,1642400.0,-0.011911675456799498,-1.6315979681570862,11.998982835346945,21.6541221403384,42.716277309799565,2.896552572530119,3.3299912278024664,2.479595597008135,2.484172263123682,24.476890714788688,0.5,-0.06077439541472529,-3.116001319885264,-5.854810209826859,-0.3771924299436691,-4.485405764856061,-1.7465968749144665,4.07173361767579,0.2325191466785192,-48.52696821131588,1.369404444970798,12,2.1400012969970774,2.990001678466804,2.2425012588501048,2.12500190734864,-0.3400001525878906,0,-0.0032342487822072385,1.2051116523371725,34.419998168945305,-1.1777730682829495,34.47999954223633,1.1379312360785452,35.31999969482422,-0.0032342487822072385
10291,2013-12-03,34.06999969482422,34.43000030517578,33.93000030517578,34.009998321533196,1150100.0,0.0017642274699269933,-3.5455081410067453,-0.1666701987877892,22.488748934087027,38.63649612687303,2.4726416311080257,3.1727548456375274,2.3885637642893016,2.424830828412226,25.861506366653707,0.5,-0.26731861410413416,-2.890999984741214,-5.9471483145602875,0.16514834507785991,-4.419074149650754,-1.3629258198316734,3.7668283280322257,3.517573008809268,-44.68845529392747,1.5280741649095384,12,2.0450000762939453,2.895000457763672,2.182499885559082,2.0349998474121094,0.040000915527336645,1,-0.019371877115466285,-1.6315979681570862,34.009998321533196,1.2051116523371725,34.419998168945305,-1.1777730682829495,34.47999954223633,-0.019371877115466285
10292,2013-12-04,34.209999084472656,34.34000015258789,33.72999954223633,33.889999389648445,1065600.0,0.004109169090180664,1.1034437399700088,5.333206179667379,23.293758217303036,35.04857035175415,2.0093723383425868,2.968358173299734,2.229481837592161,2.278168886833299,27.863790942527466,0.6100006103515625,-0.5440426590094489,-2.6135005950927734,-5.907996185869536,0.6809949956839887,-4.2607483904811545,-0.9662527997043924,3.314282720969338,33.3333333333335,-11.773557997199134,1.6472477953883828,12,1.8050003051757812,2.655000686645508,2.082500457763672,1.7450008392333984,-0.6299972534179616,2,-0.024846492162196587,-3.5455081410067453,34.06999969482422,-1.6315979681570862,34.009998321533196,1.2051116523371725,34.419998168945305,-0.024846492162196587
10293,2013-12-05,33.990001678466804,34.27000045776367,33.75,34.25,1023900.0,-0.006430792513692496,2.466678534643897,-0.8124955296473744,20.384061666239447,31.300035686827933,1.9079789206333544,3.030258750668942,2.4377631247858815,2.492711629451044,27.052067102091637,0.5200004577636719,-0.8042381577740798,-2.634498023986808,-6.1130732316927165,0.8440771837191008,-4.373785627839766,-0.89521042013385,3.154851900654627,28.88907726868218,-10.68373832773505,1.7392876038529546,12,2.0249977111816335,2.87499809265136,2.319997787475579,1.9649982452392507,-0.19000244140625,3,-0.011768211418839658,1.1034437399700088,34.209999084472656,-3.5455081410067453,34.06999969482422,-1.6315979681570862,34.009998321533196,-0.011768211418839658
10294,2013-12-06,34.18000030517578,34.540000915527344,34.060001373291016,34.240001678466804,753600.0,0.00558983869745866,-2.2000050862759557,0.23077600246493085,18.456900273088436,26.743463122496273,1.3137164958608167,2.691576885422151,2.230599788844181,2.298148089682577,26.04708054199265,0.5499992370605398,-1.0426107840421182,-2.2624994277954116,-5.856681372729135,1.3316825171383115,-4.059590400262273,-0.46540845532855,2.623367870257141,55.55555555555556,22.65039131691489,1.7970909724668613,12,1.8349990844726562,2.684999465942383,2.3274993896484375,1.7749996185302734,-0.3400001525878906,4,-0.011702794684245066,2.466678534643897,33.990001678466804,1.1034437399700088,34.209999084472656,-3.5455081410067453,34.06999969482422,-0.011702794684245066
10295,2013-12-09,34.34999847412109,34.459999084472656,34.049999237060554,34.15999984741211,1056700.0,0.004973615196824932,-1.0000000000000346,-3.16657130141727,21.450609380270507,22.21767283703679,0.6124023054457197,2.372276278510398,2.0505389156562686,2.119098361835995,25.939056225880098,0.40999984741210227,-1.2639503377676817,-1.9205011367797908,-5.571955195949293,1.7309529223897115,-3.7462281663645385,-0.0947741071950432,2.1460328379921734,76.54294823794164,45.626170707507704,1.8257270295847507,12,1.470001220703132,2.5150012969970774,2.167501449584968,1.605001449584968,-0.4799995422363139,0,-0.02707424589484142,-2.2000050862759557,34.18000030517578,2.466678534643897,33.990001678466804,1.1034437399700088,34.209999084472656,-0.02707424589484142
10296,2013-12-10,34.259998321533196,34.540000915527344,34.06999969482422,34.34999847412109,1184400.0,-0.0026200918947840712,-1.0000162328439735,-0.4736884373682591,22.638428791896317,21.839746712091383,0.14375064903765633,2.303128191347774,2.125676892204929,2.1957592789152116,25.623947137304643,0.470001220703125,-1.529696433539236,-1.8345012664794993,-5.518786873975166,1.8497843410161678,-3.676644070227333,0.007641537268334275,1.9594298135923722,65.43183712683053,32.77598841700943,1.8421428037478347,12,0.1900005340576243,2.605001449584968,2.3225011825561594,1.6950016021728587,-0.14999771118164062,1,-0.01722125456781065,-1.0000000000000346,34.34999847412109,-2.2000050862759557,34.18000030517578,2.466678534643897,33.990001678466804,-0.01722125456781065
10297,2013-12-11,33.580001831054695,34.22999954223633,33.52000045776367,34.15999984741211,1047500.0,-0.019848118032484208,-1.0285666018168838,6.444411477980678,21.319020020150006,21.63618082785743,0.6157219033330392,2.7989942012896663,2.7729318104055594,2.84954504529712,25.650645491472368,0.7399978637695241,-1.9141609800035297,-2.306497764587398,-6.068525604718673,1.4555300755438765,-4.187511684653039,-0.42548384452175725,2.3904834447819496,5.882484937563106,-27.92076818924123,1.8810139200656375,12,0.4949989318847585,3.1799983978271413,3.067498207092278,2.4399986267089773,0.7799987792968608,2,0.015783167075551496,-1.0000162328439735,34.259998321533196,-1.0000000000000346,34.34999847412109,-2.2000050862759557,34.18000030517578,0.015783167075551496
10298,2013-12-12,33.610000610351555,34.06999969482422,33.439998626708984,33.56999969482422,709200.0,0.0008933525211758386,-3.1999643965210316,-0.06896733161012521,17.65648841874237,21.038015315790613,0.5021411436645664,2.5699724555442245,2.720181111887399,2.788932749429776,25.958418515447402,0.6300010681152344,-2.333146971286652,-2.0664989471435646,-5.845294138125915,1.7122962438387823,-3.95589654263474,-0.17710135165238938,2.0664264873163347,15.454693628427806,-17.108626803894786,1.889397595491174,12,0.37999916076660867,3.109998703002937,3.057499885559089,2.4300003051757812,0.770000457763679,3,-0.0008925551547780408,-1.0285666018168838,33.580001831054695,-1.0000162328439735,34.259998321533196,-1.0000000000000346,34.34999847412109,-0.0008925551547780408
10299,2013-12-13,33.509998321533196,33.86999893188477,33.389999389648445,33.75,733500.0,-0.002975373014053484,-1.0000000000000593,-5.99990463475234,10.137401297915304,19.758379666632493,0.5134833679239037,2.4415261613619776,2.8080507953151894,2.8638161026329954,25.966166214549744,0.4799995422363281,-2.36281834538881,-1.9420011520385785,-5.672775299121646,1.7887729950444893,-3.8073882255801124,-0.0766140784970446,1.8533287902004503,10.434675883846428,-16.00093761100226,1.865387073541533,12,0.4550018310546946,2.425001144409187,4.322502136230476,3.7150020599365305,0.710002899169929,4,0.008654160849092207,-3.1999643965210316,33.610000610351555,-1.0285666018168838,33.580001831054695,-1.0000162328439735,34.259998321533196,0.008654160849092207
10300,2013-12-16,33.81999969482422,34.009998321533196,33.459999084472656,33.509998321533196,1302700.0,0.009251011304641565,-1.6829241061044136,-1.291663355320662,15.254214274999697,18.954542482289458,0.19410903975988703,1.8706573424004915,2.4812094313603836,2.515872965979753,25.696209278529448,0.5499992370605398,-2.2847515404245797,-1.4054998397827134,-4.940369460610903,2.129369781045476,-3.172934650196808,0.36193497063138125,1.2275949813757947,37.39128127218288,15.485469108408921,1.7674348104140947,12,0.14500045776367188,2.114999771118164,4.012500762939453,3.405000686645508,-0.18999862670898438,0,0.0005913795962195767,-1.0000000000000593,33.509998321533196,-3.1999643965210316,33.610000610351555,-1.0285666018168838,33.580001831054695,0.0005913795962195767
10301,2013-12-17,33.549999237060554,33.799999237060554,33.470001220703125,33.759998321533196,1367600.0,-0.007983455357777114,1.2758412038619775,-0.6774134006029042,25.210049014107824,19.167463681934432,0.4275520322849502,1.8827742614538323,2.745714679614686,2.7498085101995215,25.27758121645862,0.34999847412109375,-2.2073295243223896,-1.4505002975463768,-4.796187011735228,1.8951864166424741,-3.1233436546408058,0.22234305954805222,1.2323801932912062,19.047597422355192,-4.633923706909595,1.6728433570944257,12,0.41500091552733664,2.385000228881829,4.282501220703118,3.6750011444091726,0.11999893188475141,1,0.009537994101374903,-1.6829241061044136,33.81999969482422,-1.0000000000000593,33.509998321533196,-3.1999643965210316,33.610000610351555,0.009537994101374903
10302,2013-12-18,33.720001220703125,33.81999969482422,32.84999847412109,33.639999389648445,1733700.0,0.0050671233236505575,5.928610354223484,-0.38096276112624083,36.89657032136858,21.00218686583767,0.20197408113933335,1.481574443284785,2.5843300695010782,2.5459607795473147,26.097936580561964,0.9700012207031321,-2.0683723394315265,-1.085498428344728,-4.237343093977998,2.0663462372885455,-2.6614207611613665,0.49042390447191053,0.8395974031361035,71.31162918678257,43.646412115754984,1.5759223328166367,12,-0.02500152587890625,1.944997787475586,4.112499237060547,3.5049991607666016,-0.030002593994140625,2,0.01156581777965604,1.2758412038619775,33.549999237060554,-1.6829241061044136,33.81999969482422,-1.0000000000000593,33.509998321533196,0.01156581777965604
10303,2013-12-19,33.36999893188477,33.68000030517578,33.15999984741211,33.68000030517578,1404600.0,-0.010379664179948511,2.354826801205931,-3.874928476063578,33.54232462250617,22.678345126884082,0.5082254788794671,1.602648236279414,2.9358364803508863,2.8598981110996107,27.455490719229626,0.5600013732910156,-1.9448031555977536,-1.2380006790161033,-4.216694115998855,1.7406927579666487,-2.7273473975074793,0.2513460394752727,0.8818716650051925,44.82763156596754,13.777175279076651,1.489346718491376,12,0.325000762939446,2.295000076293938,4.462501525878899,3.855001449584954,0.18000030517578125,3,0.0296674171457898,5.928610354223484,33.720001220703125,1.2758412038619775,33.549999237060554,-1.6829241061044136,33.81999969482422,0.0296674171457898
10304,2013-12-20,33.779998779296875,34.130001068115234,33.360000610351555,33.40999984741211,3903600.0,0.012286480687308421,-2.2766157767009303,-1.1935396542177104,46.39498994904571,25.449942967859105,0.03969251735673396,0.9366627710389821,2.5160170402069326,2.416968992501218,28.539771412850612,0.770000457763679,-1.8236101633786603,-0.6350008010864272,-3.2664903449701868,1.9964887427973323,-1.950745573028307,0.6807439708554526,-0.9300003051757884,72.6561266000091,36.149754377551396,1.3157447719418807,12,-0.08499908447265625,1.885000228881836,4.052501678466797,3.4450016021728516,0.21000289916992898,4,0.017762057741283588,2.354826801205931,33.36999893188477,5.928610354223484,33.720001220703125,1.2758412038619775,33.549999237060554,0.017762057741283588
10305,2013-12-23,33.700000762939446,34.040000915527344,33.639999389648445,33.990001678466804,819800.0,-0.0023682066088900333,1.0512930865839458,-0.7837885208211286,44.23676826927739,27.849758465345893,0.019882978520449512,0.7021857384023065,2.583451549703476,2.448388795460424,29.092328271194656,0.40000152587889914,-1.658623873409276,-0.4924987792968807,-2.464052280021221,1.4790547214274596,-1.4782755296590508,0.4932779710652895,-0.8244022369384751,66.40629423773228,24.664302434910113,0.9857767503621694,12,-0.16000175476073508,1.964998245239265,4.169999122619636,3.5249996185302805,0.36999893188477273,0,0.015430280296478083,-2.2766157767009303,33.779998779296875,2.354826801205931,33.36999893188477,5.928610354223484,33.720001220703125,0.015430280296478083
10306,2013-12-24,33.970001220703125,33.990001678466804,33.639999389648445,33.77000045776367,312000.0,0.008011882838311557,1.9166653421280957,-0.6896556260029654,46.40721366896609,30.63733553743657,-0.3303158124302428,0.12763224858237265,2.3018316621543136,2.130407993201217,29.61592257402919,0.3500022888183594,-1.4864172417281765,-0.024998474121090908,-0.9239447491914703,0.8739478009492885,-0.47447161165628415,0.42447466341410234,-1.0693146438598689,87.50003725282755,42.84812686745278,0.44947313753519075,12,-0.48000144958496094,1.694997787475586,3.899998664855957,3.3499984741210938,-0.670001983642571,1,-0.010008835453932163,1.0512930865839458,33.700000762939446,-2.2766157767009303,33.779998779296875,2.354826801205931,33.36999893188477,-0.010008835453932163
10307,2013-12-26,33.759998321533196,34.09000015258789,33.720001220703125,33.97999954223633,541500.0,-0.006182010351001743,-1.46669718471046,-1.1000019073413925,46.546498041102225,33.84733660658767,-0.10291828543195436,0.2263779099948522,2.514621493838753,2.2988655652859435,30.295849536142427,0.3699989318847656,-1.358157833826347,-0.1570013046264691,-0.8085446314830662,0.494542022230128,-0.48277296805476766,0.16877035880182945,-0.8347254548644969,61.855434953593736,14.581337973595119,0.32577166342829683,12,-0.26999855041503196,1.8150005340576243,4.110001564025886,3.5600013732910227,-0.5799980163574148,3,-0.0026658814295759115,1.9166653421280957,33.970001220703125,1.0512930865839458,33.700000762939446,-2.2766157767009303,33.779998779296875,-0.0026658814295759115
10308,2013-12-27,33.810001373291016,33.970001220703125,33.75,33.84999847412109,404800.0,0.001481133123336864,-1.7500178814104856,0.18180399500620403,44.20065507431465,37.63214258174315,-0.135854260903443,0.1302864996429065,2.4586948483033666,2.212615008385505,30.28633403379864,0.220001220703125,-1.2419577872905805,-0.07349834442138814,-0.6697058675397685,0.5227091786969922,-0.3716021059805783,0.22460541713780202,-0.8606339425933882,58.44162278116074,11.710482482620051,0.29810376155919105,12,-0.32000160217285156,1.7649974822998047,3.844998359680176,3.5549983978271484,-0.4900016784667969,4,-0.003549326876893577,-1.46669718471046,33.759998321533196,1.9166653421280957,33.970001220703125,1.0512930865839458,33.700000762939446,-0.003549326876893577
10309,2013-12-30,33.830001831054695,34.040000915527344,33.740001678466804,33.759998321533196,721800.0,0.0005915544794825589,-4.454690480319632,-1.7502145922753443,41.447447673543344,40.542501848247994,-0.11810902000667767,0.06726751079833804,2.4138606937896228,2.1564346447078577,30.22217549926518,0.29999923706053977,-1.0459081493838411,-0.023998069763173646,-0.5641886506012455,0.5161925110748982,-0.29409336018220955,0.24609722065586226,-0.8570217276087178,42.22269317170414,-0.706990458148745,0.270095290419037,12,-0.34000205993653054,1.7449970245361257,3.864997863769524,3.5349979400634695,-0.1100006103515696,0,-0.00827675373452419,-1.7500178814104856,33.810001373291016,-1.46669718471046,33.759998321533196,1.9166653421280957,33.970001220703125,-0.00827675373452419
10310,2013-12-31,33.900001525878906,34.09999847412109,33.689998626708984,33.84000015258789,674400.0,0.0020691602434368406,-1.2777489324276676,0.8571195030241844,44.039804112030616,42.63469685912831,-0.19619950873098446,-0.0120112148772904,2.312558753838424,2.037201726150016,29.956791340447264,0.40999984741210227,-0.8230955656010153,0.05150146484375284,-0.48422303814049883,0.5872259678280045,-0.216360786648373,0.3193637163358787,-0.9038810031395457,56.52231602341917,15.759925198584149,0.26786225149212717,12,-0.4100017547607422,1.674997329711914,3.839998245239258,3.464998245239258,0.31999969482421875,1,0.0026548716382561732,-4.454690480319632,33.830001831054695,-1.7500178814104856,33.810001373291016,-1.46669718471046,33.759998321533196,0.0026548716382561732
10311,2014-01-02,33.40999984741211,33.990001678466804,33.34999847412109,33.810001373291016,1338300.0,-0.014454326147824381,-1.4615305613427498,-6.666539513001462,46.996445473673866,43.75690520938445,0.30380295301066695,0.4490317974140581,2.7581488834840044,2.478932157080216,29.792197951907863,0.6400032043457173,-0.5562184591742607,-0.40550022125243856,-0.9645772594170339,0.15357681691215674,-0.6850387403347327,-0.12596170217014446,-0.39120171376523416,8.000183105469699,-35.6386500211261,0.2795385190822966,1,0.2350006103515625,2.164999008178711,4.527500152587891,3.9549999237060547,0.950000762939446,3,0.019754560024735524,-1.2777489324276676,33.900001525878906,-4.454690480319632,33.830001831054695,-1.7500178814104856,33.810001373291016,0.019754560024735524
10312,2014-01-03,33.360000610351555,33.59000015258789,33.110000610351555,33.439998626708984,900400.0,-0.0014965350879648787,1.5263062791748605,0.19999427797594713,45.61405622167436,45.098208720403136,0.33231197866448525,0.4554366973923223,2.748055265279497,2.4845098319888095,29.573688216813366,0.47999954223633523,-0.33797913362942467,-0.4129995346069393,-0.9750295585498776,0.14903048933599905,-0.6940145465784084,-0.13198452263547011,-0.31897841801531257,25.252579742757842,-21.044569546509482,0.2810150119714688,1,0.26000022888184304,2.019998550415046,4.5874996185302805,4.0649986267089915,1.3999977111816406,4,-0.0017986022839694416,-1.4615305613427498,33.40999984741211,-1.2777489324276676,33.900001525878906,-4.454690480319632,33.830001831054695,-0.0017986022839694416
10313,2014-01-06,33.59000015258789,33.740001678466804,33.25,33.490001678466804,1712500.0,0.0068944705643969595,1.44999904632927,-1.2500119212243483,51.34230765292027,45.64791068750031,0.15287823987378601,0.20441394614775277,2.452304116060823,2.212412233067184,29.218213088719747,0.490001678466804,-0.23208730736378413,-0.16299991607665731,-0.7209696516718083,0.39496981951849364,-0.4419847838742328,0.11598495172091816,-0.5271983827360671,48.484906867241264,-2.2515857048392007,0.27898486779757437,1,0.014999389648430395,0.4199981689453054,3.589999198913574,3.8349990844726562,1.279998779296882,0,-0.01220600909644598,1.5263062791748605,33.360000610351555,-1.4615305613427498,33.40999984741211,-1.2777489324276676,33.900001525878906,-0.01220600909644598
10314,2014-01-07,33.779998779296875,33.97999954223633,33.61999893188477,33.830001831054695,1166400.0,0.005656404461026554,1.057155313351458,-0.5000381475548483,49.30068530972318,46.210568136438724,-0.04148274012739961,-0.01801177178563762,2.2057879556650164,1.9880185181425105,29.078500707930637,0.3899993896484375,-0.19358726678525784,0.04699878692626669,-0.47397565230942007,0.5679732261619534,-0.2134884326915767,0.30748600654411007,-0.6958530234797848,67.67672875517368,14.62210584496112,0.26048721961784227,1,-0.17499923706055398,-0.03999900817871094,2.935000419616699,3.315000534057617,1.3899993896484304,1,-0.013617498552267016,1.44999904632927,33.59000015258789,1.5263062791748605,33.360000610351555,-1.4615305613427498,33.40999984741211,-0.013617498552267016
10315,2014-01-08,33.419998168945305,33.669998168945305,33.279998779296875,33.509998321533196,2036600.0,-0.01065721205923209,-1.108110894600684,1.7998931949951669,47.79659833421027,46.36494421035475,0.3068959771978683,0.28326639680675925,2.5003763336747937,2.3210811446256585,29.09168958984043,0.5,-0.11643387412855333,-0.2665018081665096,-0.7168247862270434,0.1838211698940242,-0.49166329719678004,-0.041340319136239145,-0.3149353068822549,35.22695253742027,-21.215190574782184,0.22516148903026809,1,0.18500137329101562,0.27500152587891336,3.295001029968269,3.675001144409187,2.270000457763679,2,0.008976752489370021,1.057155313351458,33.779998779296875,1.44999904632927,33.59000015258789,1.5263062791748605,33.360000610351555,0.008976752489370021
10316,2014-01-09,33.669998168945305,33.77000045776367,33.310001373291016,33.540000915527344,923000.0,0.007480550978375078,1.7878577703796181,-1.444411477980678,49.174868877927324,46.656985414446424,0.011024631168361054,-0.013914688274788034,2.1868427897456684,2.0541053384438968,29.1585798823644,0.45999908447265625,-0.11251591206354306,0.01299819946288494,-0.34747610105043947,0.37347249997620935,-0.16723895079378082,0.1932353497195507,-0.5444365427612112,64.36761449586687,9.40127069618103,0.18023715025666304,1,-0.06499862670898438,0.025001525878913355,2.9050016403198313,3.3300018310546946,2.3000030517578196,3,0.016335107860656173,-1.108110894600684,33.419998168945305,1.057155313351458,33.779998779296875,1.44999904632927,33.59000015258789,0.016335107860656173
10317,2014-01-10,34.110000610351555,34.259998321533196,33.84999847412109,33.84999847412109,787300.0,0.01306808628852485,-2.1538190674608995,2.0000586888903022,61.85897631835988,48.61902110822923,-0.41807377944186896,-0.43444954485413945,1.6825964578996704,1.6081356167787888,28.353739947737218,0.5900001525878906,-0.08239582047409044,0.42650070190428835,0.015479097061984248,0.8375223067465924,0.2209898994831363,0.6320115043254404,-0.9643501953288407,85.14871678658422,27.70606926279936,0.20551080242115274,1,-0.4250011444091797,-0.41500091552733664,2.429999351501472,2.8549995422363352,1.470001220703132,4,0.007329228833966361,1.7878577703796181,33.669998168945305,-1.108110894600684,33.419998168945305,1.057155313351458,33.779998779296875,0.007329228833966361
10318,2014-01-13,33.580001831054695,34.09000015258789,33.459999084472656,34.09000015258789,860700.0,-0.01553792934075815,1.4706005550028798,-1.9615158895507223,46.913632574633866,49.22637498612818,0.08478456867437245,0.09822248616269746,2.148927625059322,2.1223183836264283,27.639580433646994,0.6500015258788991,-0.09344590752220938,-0.10199813842772443,-0.5143658377062792,0.31036956085083034,-0.30818198806699826,0.1041857112115494,-0.3897774997715615,30.61257060112745,-23.876846428415654,0.20618384963927672,1,0.1049976348876811,0.11499786376952414,2.859997749328606,3.2849979400634695,2.589996337890618,0,0.03513985783607798,-2.1538190674608995,34.110000610351555,1.7878577703796181,33.669998168945305,-1.108110894600684,33.419998168945305,0.03513985783607798
10319,2014-01-14,33.799999237060554,33.860000610351555,33.540000915527344,33.630001068115234,803100.0,0.0065514411557419105,1.2068874799400766,-0.3333308400589596,51.47926523168064,50.05298177720041,-0.15635909586453778,-0.10428137173740737,1.8687629523927072,1.8911364642828161,26.84114449495909,0.31999969482421164,-0.08529138961299765,0.10349922180176208,-0.3037658673221486,0.5107643109256728,-0.10013332276019327,0.3071317663637174,-0.5669839461674187,53.061295985614244,0.07600864608995295,0.20363254456195645,1,-0.11499977111817827,-0.10499954223633523,2.640000343322747,3.06500053405761,2.5699996948242188,1,0.03165679641942121,1.4706005550028798,33.580001831054695,-2.1538190674608995,34.110000610351555,1.7878577703796181,33.669998168945305,0.03165679641942121
10320,2014-01-15,33.84000015258789,33.919998168945305,33.650001525878906,33.790000915527344,688300.0,0.0011834590659836053,1.5714545223347536,0.29411632708014207,47.93649448080848,50.157431666882026,-0.22994773238558253,-0.15041914403485634,1.7536344246263695,1.8367170047883263,26.21713898016186,0.26999664306639914,-0.071180148839872,0.1425001144409208,-0.2661377173692472,0.5511379462510888,-0.06181880146416319,0.3468190303460048,-0.5659055404691529,55.78952440611038,6.873930510792555,0.20431891590508267,1,-0.15500068664551492,-0.14500045776367188,2.59999942779541,3.0249996185302734,2.1300010681152344,2,0.039302541677314506,1.2068874799400766,33.799999237060554,1.4706005550028798,33.580001831054695,-2.1538190674608995,34.110000610351555,0.039302541677314506
10321,2014-01-16,33.86999893188477,33.939998626708984,33.580001831054695,33.790000915527344,649900.0,0.0008864887459105741,2.2727367307658315,1.5999847409782455,51.851861365995234,50.85052112736213,-0.20990767779305486,-0.16360316836581745,1.6463405546291625,1.787697255308494,25.5985314093076,0.35999679565428977,-0.04839760503533341,0.15649890899658914,-0.252879968488287,0.5658777864814653,-0.04819052974585247,0.36118834773903075,-0.5564681713894544,51.250029802352145,3.807190997909032,0.20468943874243867,1,-0.11499977111817117,-0.17499923706055398,2.4725008010864187,2.9950008392333913,2.3500022888183594,3,0.05373486129965266,1.5714545223347536,33.84000015258789,1.2068874799400766,33.799999237060554,1.4706005550028798,33.580001831054695,0.05373486129965266
10322,2014-01-17,34.110000610351555,34.150001525878906,33.84999847412109,33.900001525878906,653600.0,0.00708596652008886,1.0689800320960212,2.6250536455101448,54.74682360042241,51.228800677084585,-0.37138935071139656,-0.3930403682695882,1.3434565113378838,1.5325914861107819,24.18246114598904,0.3000030517578196,-0.034871636510274584,0.3770006179809471,-0.06918155732432041,0.8231827932862146,0.15390953032831334,0.6000917056335808,-0.7586111474147188,94.20278637770795,46.16214255520285,0.22309108765263413,1,-0.34000205993651633,-0.5550022125244141,1.5474987030029368,2.7549991607666087,1.9300003051757884,4,0.054529480418335385,2.2727367307658315,33.86999893188477,1.5714545223347536,33.84000015258789,1.2068874799400766,33.799999237060554,0.054529480418335385
10323,2014-01-21,34.360000610351555,34.419998168945305,33.990001678466804,34.15999984741211,728700.0,0.007329228833966361,1.687512666150117,0.9523887375113517,57.817092547497886,52.175068147948444,-0.5595176226465028,-0.5956061133068005,0.9996223010355081,1.274376332070311,22.492123201036648,0.4299964904785014,0.012308423184904882,0.5775005340576129,0.08375483491003166,1.0712462332051942,0.3306276844838223,0.8243733836314036,-0.9722667930708653,93.18207433481003,42.571153529389626,0.2468728495737915,1,-0.5100021362304616,-0.7250022888183594,1.0574998855590891,2.3999996185302805,1.6399993896484446,1,0.03550643769009665,1.0689800320960212,34.110000610351555,2.2727367307658315,33.86999893188477,1.5714545223347536,33.84000015258789,0.03550643769009665
10324,2014-01-22,34.380001068115234,34.52000045776367,34.25,34.259998321533196,861000.0,0.0005820854891851468,-2.85716621253406,0.6000114440481982,57.185621561490294,53.21829295097956,-0.5425077572681616,-0.5990655456199505,0.8889211192459143,1.243479173130055,21.52283289753133,0.2700004577636719,0.07474444299246841,0.5675008773803683,0.006115576785603594,1.128886177975133,0.2868082270829859,0.8481935276777506,-0.9303313897346683,85.10642615100531,33.78739448819194,0.2806926502973821,1,-0.4650001525878906,-0.6950016021728516,0.9749984741210938,2.339998245239258,1.6199989318847656,2,0.05206506821461865,1.687512666150117,34.360000610351555,1.0689800320960212,34.110000610351555,2.2727367307658315,33.86999893188477,0.05206506821461865
10325,2014-01-23,34.220001220703125,34.450000762939446,34.060001373291016,34.279998779296875,1140200.0,-0.004653863945353276,-1.0526432027626265,-0.4999682115836693,63.45517981681839,54.804994166411895,-0.28730688551421224,-0.41962553389021906,0.9554580762590348,1.3953734450895325,20.62736250685552,0.3899993896484304,0.10087715604854708,0.3815010070800753,-0.20552716566008655,0.9685291798202371,0.08798692070999437,0.6750150934501562,-0.6847050799719128,68.0851409208041,10.820329842533937,0.2935140863700799,1,-0.23000144958496094,-0.5350017547607422,0.7299985885620117,2.4749984741210938,1.3400001525878906,3,0.06282868598733127,-2.85716621253406,34.380001068115234,1.687512666150117,34.360000610351555,1.0689800320960212,34.110000610351555,0.06282868598733127
10326,2014-01-24,33.630001068115234,34.209999084472656,33.61999893188477,33.970001220703125,1096100.0,-0.0172413831543331,-2.2777383361767507,5.6668997965412,53.80282416605875,53.90986614948955,0.3312583826891,0.15135677375194234,1.4435349308715075,1.9803014392570333,19.948646308763536,0.6000022888183523,0.10795427806458946,-0.19149913787841655,-0.7821739050427468,0.39917562928591366,-0.48683652146058165,0.10383824570374856,-0.015928582021423665,1.111346585850955,-57.71588103995771,0.2953373835821641,1,0.3599987030029297,0.05499839782714844,1.3199987411499023,3.0649986267089844,2.1800003051757812,4,0.06958073381705776,-1.0526432027626265,34.220001220703125,-2.85716621253406,34.380001068115234,1.687512666150117,34.360000610351555,0.06958073381705776
10327,2014-01-27,33.669998168945305,33.860000610351555,33.5,33.52000045776367,1130000.0,0.0011893279678778512,-2.7895074989458566,-0.4411695407779526,51.19044780728485,54.38506784200633,0.24840575407186805,0.1099063284302062,1.3012672876420694,1.9424387911529166,19.507094152876142,0.3600006103515554,0.15091918978576047,-0.14700202941894958,-0.7410115308042933,0.4470074719663941,-0.4440067801116214,0.15000272127372227,0.8500022888183665,16.66647967178589,-41.67332316758812,0.29700475069267346,1,0.34000205993653054,0.015001296997077418,1.2800016403198313,3.0250015258789134,1.9000015258789134,0,0.07573517049103251,-2.2777383361767507,33.630001068115234,-1.0526432027626265,34.220001220703125,-2.85716621253406,34.380001068115234,0.07573517049103251
10328,2014-01-28,33.689998626708984,33.900001525878906,33.389999389648445,33.77000045776367,750400.0,0.0005940142218994193,1.9999775608661088,-0.5333536786958876,48.58933869384231,54.063964893357614,0.2745176763249688,0.0848024717276985,1.1748634528682942,1.918483578930875,19.10274723849484,0.5100021362304616,0.17398617910424008,-0.12100143432617472,-0.7177267082279499,0.4757238395756005,-0.4193640712770659,0.17736120262471644,0.8096018218994132,26.548579954965895,-29.345690228075547,0.2983626369508884,1,0.2650012969970703,0.1250019073486328,0.9900007247924805,2.7350006103515625,1.8199996948242188,1,0.06975370687475513,-2.7895074989458566,33.669998168945305,-2.2777383361767507,33.630001068115234,-1.0526432027626265,34.220001220703125,0.06975370687475513
10329,2014-01-29,33.549999237060554,33.830001831054695,33.400001525878906,33.529998779296875,930900.0,-0.004155517819981136,-2.071485987547565,-0.2500000000000888,52.18857208178641,54.536417960132944,0.41943308083941844,0.21370602753159318,1.198513692495034,2.0592624527404197,18.831637739693335,0.43000030517578836,0.11054193117075783,-0.24700069427489524,-0.85488317766454,0.36088178911474955,-0.5509419359697176,0.05694054741992716,0.9052171691894486,15.094305672015834,-41.6208436760806,0.3039412416948236,1,0.4050006866455007,0.2650012969970632,1.1300001144409109,2.874999999999993,1.9300003051757741,2,0.07302535972141211,1.9999775608661088,33.689998626708984,-2.7895074989458566,33.669998168945305,-2.2777383361767507,33.630001068115234,0.07302535972141211
10330,2014-01-30,33.990001678466804,34.110000610351555,33.549999237060554,33.84999847412109,1028400.0,0.013114827165784382,1.9473673643527936,6.999999999998224,55.0633469141394,54.89324968770451,0.003292201477222534,-0.23105439368352876,0.6335928772556016,1.6218076564499384,18.446502051602785,0.5600013732910014,0.15534868632300203,0.1885017395019588,-0.4239069018824324,0.80091038088635,-0.1177025811902368,0.4947060601941544,0.42260604711913885,73.17103806325021,16.704111824879945,0.30620432069219494,1,-0.03500175476074929,-0.1750011444091868,0.6899976730346609,2.434997558593743,1.479999542236321,3,0.059134987416213036,-2.071485987547565,33.549999237060554,1.9999775608661088,33.689998626708984,-2.7895074989458566,33.669998168945305,0.059134987416213036
10331,2014-01-31,34.06999969482422,34.360000610351555,33.47999954223633,33.75,1148300.0,0.0023535749457785915,-1.0465126594630874,2.285659791286109,49.28569676921873,54.28645781757078,-0.05068196138837777,-0.2730722040158753,0.43670187647705916,1.5448483339671668,17.36354290136867,0.8800010681152273,0.17017176616970886,0.2354997634887681,-0.35894831161643737,0.8299478385939736,-0.06172427406383463,0.5327238010413708,0.3017036973242213,70.10303602328172,16.55099861134549,0.29722403755260385,1,-0.11499977111816406,-0.25499916076660156,0.5324993133544922,2.354999542236328,1.3400001525878906,4,0.04373353953076653,1.9473673643527936,33.990001678466804,-2.071485987547565,33.549999237060554,1.9999775608661088,33.689998626708984,0.04373353953076653
10332,2014-02-03,33.299999237060554,34.27000045776367,33.27000045776367,34.060001373291016,2371400.0,-0.02260054196245387,-1.4390252979651839,-2.3750089407052206,45.394689785761834,52.90619084404455,0.6619475267669728,0.5188018621063293,1.0923141130199383,2.3059362405370933,16.044517484125127,1.0,0.17847319889472146,-0.5315006256103416,-1.1365429155300646,0.07354166430938136,-0.8340217705702031,-0.22897948065048013,1.0600013732910014,2.752181201595143,-51.4831890764432,0.3025211449598618,2,0.5950012207031179,0.5150012969970632,1.2775001525878835,3.124999999999993,2.3899993896484304,0,0.07537544125337425,-1.0465126594630874,34.06999969482422,1.9473673643527936,33.990001678466804,-2.071485987547565,33.549999237060554,0.07537544125337425
10333,2014-02-04,33.18000030517578,33.470001220703125,32.97999954223633,33.36999893188477,1313800.0,-0.0036035716106330717,1.5128084744270665,0.2499974903378122,39.455795552891125,50.93621017642242,0.6671151418080044,0.6392862593474291,1.1038433400195728,2.421663184315257,15.189953017119183,0.4900016784667969,0.16572178915364333,-0.6309995651245117,-1.295368896383934,0.033369766134910606,-0.9631842307542229,-0.29881489949480056,1.1800003051757741,14.492797691280735,-38.2432255121274,0.3321846656297113,2,0.5349998474121094,0.5699996948242188,1.352499008178711,3.2449989318847656,2.9300003051757812,1,0.0720313251255642,-1.4390252979651839,33.299999237060554,-1.0465126594630874,34.06999969482422,1.9473673643527936,33.990001678466804,0.0720313251255642
10334,2014-02-05,33.31999969482422,33.43000030517578,32.90999984741211,33.09999847412109,1174200.0,0.004219390848727578,1.3636253294492995,-1.157909530788839,41.447352735604795,48.490896056287575,0.40335965033660415,0.488082144272056,0.8444485153718091,2.280717267473463,14.883635766418458,0.5200004577636719,0.12347253943401881,-0.46800022125243856,-1.1677936548792616,0.23179321237438444,-0.8178969380658501,-0.11810350443902706,0.9500007629394531,28.27583666790329,-23.079469575076928,0.349896716813411,2,0.3150005340576172,0.3950004577636719,1.2124996185302734,3.104999542236328,2.970001220703125,2,0.06572624990297249,1.5128084744270665,33.18000030517578,-1.4390252979651839,33.299999237060554,-1.0465126594630874,34.06999969482422,0.06572624990297249
10335,2014-02-06,33.720001220703125,33.77000045776367,33.169998168945305,33.360000610351555,520700.0,0.012004847825405118,1.6087107956147788,1.6363573311138648,47.80061997223425,47.82398447919596,-0.08384252129288683,0.11774534754727028,0.31079652331702334,1.8795308530702428,13.802777469825381,0.6000022888183665,0.052278115145504955,-0.0829988479614272,-0.7621352936623893,0.5961375977395349,-0.42256707081190825,0.25656937488905385,0.41399917602539205,55.862134282535024,4.307888962107029,0.33956822285048255,2,-0.08500099182128906,-0.005001068115234375,0.8124980926513672,2.704998016357422,2.979999542236328,3,0.052194491631649687,1.3636253294492995,33.31999969482422,1.5128084744270665,33.18000030517578,-1.4390252979651839,33.299999237060554,0.052194491631649687
10336,2014-02-07,34.220001220703125,34.240001678466804,33.77000045776367,33.880001068115234,1011200.0,0.014827994718250803,1.473683682176324,0.9444432670707227,51.49864666530857,47.85822879675415,-0.549092682451878,-0.3572536843145784,-0.31238465219048805,1.3814011165282807,12.744110521896882,0.520000457763679,-0.011528258504405642,0.3895009994506822,-0.3111603826962579,1.0901623815976222,0.039170308377208585,0.7398316905241558,-1.3100013732910156,96.32358716018355,48.091868417094965,0.3503306910734714,2,-0.5850009918212891,-0.5050010681152344,0.3124980926513672,2.204998016357422,2.3600006103515625,4,0.036528344693446346,1.6087107956147788,33.720001220703125,1.3636253294492995,33.31999969482422,1.5128084744270665,33.18000030517578,0.036528344693446346
10337,2014-02-10,34.360000610351555,34.380001068115234,33.84999847412109,34.080001831054695,566200.0,0.004091156769560067,2.3125193715280705,0.8235254518730859,50.0,48.01496894188279,-0.6491916035943746,-0.5033715065072855,-0.49265959553600425,1.230213664909222,12.758924790835513,0.5300025939941477,-0.08574030319020665,0.5170003890991168,-0.212963627836956,1.2469644060351897,0.15201838063108397,0.8819823975671497,-1.4234007263183557,98.63942577176144,53.77645492724254,0.364982008468036,2,-0.7150001525878835,-0.6450004577636648,0.2499990463256907,2.0649986267089915,1.7099990844726634,0,0.030558766542752025,1.473683682176324,34.220001220703125,1.6087107956147788,33.720001220703125,1.3636253294492995,33.31999969482422,0.030558766542752025
10338,2014-02-11,34.759998321533196,34.90999984741211,34.25,34.279998779296875,584500.0,0.01164137671933374,-1.4444570031859958,1.7142915531335765,54.82230652004261,48.30760610168904,-0.9850352001098557,-0.8542310444058998,-0.9020353880905247,0.8108616044856021,12.49131411184615,0.6599998474121094,-0.07338373150432886,0.8579982757568274,0.032978564298943525,1.6830179872147113,0.44548842002788547,1.2705081314857694,-1.7656623901367183,92.49992370605433,50.549361523927054,0.412509855728941,2,-0.8499984741210866,-0.8499984741210866,-0.259998321533196,1.6650009155273509,1.1100006103515767,1,0.02675490075037401,2.3125193715280705,34.360000610351555,1.473683682176324,34.220001220703125,1.6087107956147788,33.720001220703125,0.02675490075037401
10339,2014-02-12,34.86999893188477,35.009998321533196,34.630001068115234,34.709999084472656,730400.0,0.003164574673855336,-1.3750134112176942,0.3333333333333531,58.354735868688074,48.67331598552778,-0.9924718885685238,-0.92751394343248,-1.0183948992965028,0.6830674994366106,12.261761454583983,0.37999725341796164,-0.045585540085973264,0.914498901367196,-0.014846759959716849,1.843844562694109,0.44982607070374314,1.379171732030649,-1.7607231655273594,92.39133815008007,51.526406799196245,0.46467283066345566,2,-0.9099998474121165,-0.9099998474121165,-1.0625000000000142,1.5550003051757741,1.1100006103515554,2,0.03556070308143733,-1.4444570031859958,34.759998321533196,2.3125193715280705,34.360000610351555,1.473683682176324,34.220001220703125,0.03556070308143733
10340,2014-02-13,35.169998168945305,35.209999084472656,34.650001525878906,34.650001525878906,996400.0,0.008603362381701007,-1.1538506683099314,3.2499821185893256,71.38888035290243,51.12922527260374,-1.2376368605172559,-1.1834397781946109,-1.3081805838951581,0.3719480882528572,12.252449856484237,0.55999755859375,0.0038238735548645764,1.1479982376098548,0.07432115964039099,2.2216753155793185,0.6111596986251229,1.6848367765945866,-1.9086645981738286,97.22215599477548,49.20832938607195,0.5368385389847308,2,-1.1099987030029226,-1.1099987030029226,-1.4974985122680593,1.2550010681152415,0.8900032043457102,3,0.03184540247064871,-1.3750134112176942,34.86999893188477,-1.4444570031859958,34.759998321533196,2.3125193715280705,34.360000610351555,0.03184540247064871
10341,2014-02-14,35.689998626708984,35.689998626708984,34.950000762939446,35.060001373291016,776200.0,0.014785342190402284,1.3492098092643277,1.211541000924353,74.75491960615115,54.39147303042477,-1.680384668548001,-1.6444090505300721,-1.8136487766572742,-0.1637662399346027,12.355536059609069,0.7399978637695384,0.07059335665379507,1.5769987106323242,0.2736255870696027,2.8803718341950457,0.9253121488509635,2.228685272413685,-2.233798504567389,100.0,46.03724913104501,0.651686561781359,2,-1.3899993896484375,-1.3899993896484375,-2.039999008178711,0.7350006103515625,0.6000022888183594,4,0.028299304429634242,-1.1538506683099314,35.169998168945305,-1.3750134112176942,34.86999893188477,-1.4444570031859958,34.759998321533196,0.028299304429634242
10342,2014-02-18,35.970001220703125,35.970001220703125,35.56999969482422,35.66999816894531,985500.0,0.007845407810820104,1.6666497126290627,0.47619739630638813,76.26731006719677,58.48164130979207,-1.7230109550469308,-1.8740013539568423,-2.0800791164979415,-0.452585200242261,13.049937786102351,0.40000152587890625,0.10750420344459144,1.7640012741088853,0.21857155309302811,3.3094309951247425,0.9912864136009532,2.5367161346168174,-2.2457452780134446,100.0,40.81103705926189,0.772714860507929,2,-1.5300006866455078,-1.5300006866455078,-2.3200016021728516,0.4549980163574219,0.059997558593757105,1,0.016958592984435805,1.3492098092643277,35.689998626708984,-1.1538506683099314,35.169998168945305,-1.3750134112176942,34.86999893188477,0.016958592984435805
10343,2014-02-19,35.58000183105469,36.09000015258789,35.560001373291016,35.720001220703125,805900.0,-0.010842351304229836,-4.888865341414826,-0.46665988505162503,72.11331728224016,61.88897070386267,-1.0692081867007417,-1.4629209148299083,-1.6736672101813639,-0.0686499661962543,14.397006016505259,0.529998779296875,0.15763268844592204,1.3130018234252958,-0.3498696108228856,2.975873257673477,0.48156610630120866,2.144437540549383,-1.5413415494431248,65.06858620959946,0.28947261405875224,0.8314357171240895,2,-0.9500026702880859,-1.0800018310546875,-1.8900022506713867,0.8449974060058594,0.55999755859375,2,0.01377172115100489,1.6666497126290627,35.970001220703125,1.3492098092643277,35.689998626708984,-1.1538506683099314,35.169998168945305,0.01377172115100489
10344,2014-02-20,36.16999816894531,36.25,35.47999954223633,35.58000183105469,918200.0,0.01658224585518897,1.0533345540364583,-4.214277929155314,72.99577244095055,64.6884320892756,-1.3548998128587186,-2.0152629038503846,-2.24618199260712,-0.6650137220791237,16.083572972378356,0.7700004577636719,0.30629127502385955,1.8134983062744112,-0.05495728810154077,3.681953900650363,0.8792705090864388,2.7477261034623837,-1.8031235079775385,94.99988079059676,29.990050102623186,0.9342277971879743,2,-1.1599979400634766,-1.5899982452392578,-2.4799985885620117,0.2550010681152344,0.220001220703125,3,-0.008294145762996252,-4.888865341414826,35.58000183105469,1.6666497126290627,35.970001220703125,1.3492098092643277,35.689998626708984,-0.008294145762996252
10345,2014-02-21,36.36999893188477,36.560001373291016,35.95000076293945,36.15999984741211,1677800.0,0.005529465663926203,1.0677847749343747,0.3559328609114071,73.66255919260234,67.15108903675267,-1.2733764105608856,-2.1564972815024177,-2.4314971294959733,-0.8675691046603404,17.617798868479674,0.6100006103515625,0.5095747134118085,1.9059991836547923,-0.16572890652535222,3.9777272738349367,0.87013513856472,2.9418632287448645,-1.6641617098911965,88.19861059774674,22.848517992568333,1.0358640450900731,2,-1.164999008178718,-1.6349983215332102,-2.679999351501472,0.055000305175774145,0.3899993896484304,4,-0.010723106986581188,1.0533345540364583,36.16999816894531,-4.888865341414826,35.58000183105469,1.6666497126290627,35.970001220703125,-0.010723106986581188
10346,2014-02-24,35.970001220703125,36.650001525878906,35.959999084472656,36.38999938964844,1185700.0,-0.010998012728314355,-2.1363573311138855,-1.9999999999999323,79.73280091756737,70.45473358314905,-0.6694338378557987,-1.6571679570243703,-2.0182575970009466,-0.4742343114056311,18.508313211677887,0.69000244140625,0.7082234140601074,1.3890014648437514,-0.7476943945689811,3.525697324256484,0.3206535351373887,2.457349394550114,-0.8933311684500609,41.88041433410823,-30.09129158228847,1.0683479297063647,2,-0.5200004577636719,-1.1900005340576172,-2.280001640319824,0.4549980163574219,0.7399978637695312,0,0.0025020892280673834,1.0677847749343747,36.36999893188477,1.0533345540364583,36.16999816894531,-4.888865341414826,35.58000183105469,0.0025020892280673834
10347,2014-02-25,36.22000122070313,36.45000076293945,35.41999816894531,35.75,1385600.0,0.0069502360721664935,1.2150586150602558,-1.119055404178037,82.90047758078572,73.57453036767606,-0.7016302627189432,-1.79854526706783,-2.22991606296749,-0.7343012672221221,18.79929751078639,1.0300025939941406,0.8802291571693672,1.5115013122558665,-0.6993453848717763,3.7223480093835093,0.4060779636920415,2.6169246608196914,-0.8286648737248967,65.0407210068298,-13.61502347037144,1.105423348563823,2,-0.5799999237060618,-1.4400005340576243,-2.495001792907722,0.20499801635741477,0.27000045776366477,1,0.001932625413170852,-2.1363573311138855,35.970001220703125,1.0677847749343747,36.36999893188477,1.0533345540364583,36.16999816894531,0.001932625413170852
10348,2014-02-26,36.040000915527344,37.290000915527344,35.9900016784668,37.11999893188477,1456200.0,-0.004969638296778989,-1.2033950906639856,-2.2978621518083044,79.18458730015782,75.88895830450603,-0.3586870290496691,-1.510927783137575,-2.0138424219372553,-0.5604073298616186,19.253527357995143,1.2999992370605469,1.0112152396501912,1.214000892639163,-1.0186128385138318,3.4466146237921578,0.09769402706266561,2.3303077582156604,-0.6200027465820312,33.15517839293364,-49.73045367749885,1.1163068655764974,2,-0.06999969482421875,-0.9400005340576172,-2.37750244140625,0.3849983215332031,0.3899993896484375,2,-0.00027752874518249815,1.2150586150602558,36.22000122070313,-2.1363573311138855,35.970001220703125,1.0677847749343747,36.36999893188477,-0.00027752874518249815
10349,2014-02-27,36.0,36.27999877929688,35.900001525878906,35.97999954223633,863200.0,-0.0011099032883240545,-3.2222740277631394,-0.01851897638768686,76.51164193616479,76.45815403597963,-0.15817226761509318,-1.3470308537004243,-1.9342653647513472,-0.5207398450047762,19.664394599468594,0.37999725341797586,1.1522278056772848,1.0514999389648452,-1.1550287517230515,3.258028629652742,-0.051764406379099626,2.15476428430879,-0.5800018310546875,31.016095142897942,-53.003944524067805,1.103264345343947,2,0.12000083923339844,-0.8999996185302734,-2.2575016021728516,0.4249992370605469,0.2799987792968821,3,0.0038888719346787948,-1.2033950906639856,36.040000915527344,1.2150586150602558,36.22000122070313,-2.1363573311138855,35.970001220703125,0.0038888719346787948
10350,2014-02-28,36.0,36.2599983215332,35.86000061035156,36.0,842300.0,0.0,-1.8571389645776566,0.0,73.42106478367612,76.30994794459352,-0.03135202400260795,-1.2529661328813049,-1.9038670485971494,-0.5250684479099021,20.74083360042113,0.3999977111816406,1.2526875353511855,0.9510000228881808,-1.2548095508017667,3.156809596578128,-0.15190476395679298,2.0539048097331545,-0.20600128173828125,31.016095142897942,-49.32238004793578,1.1029047868449746,2,0.3549995422363281,-0.8999996185302734,-2.1999998092651367,0.4249992370605469,-0.5499992370605469,4,0.010833316379123215,-3.2222740277631394,36.0,-1.2033950906639856,36.040000915527344,1.2150586150602558,36.22000122070313,0.010833316379123215
10351,2014-03-03,35.560001373291016,35.86000061035156,35.470001220703125,35.65999984741211,688000.0,-0.012222184075249554,-1.7857220708446866,-100.0,64.6341747077798,75.01737734910274,0.43389607682977527,-0.7332088419812948,-1.4292519273364022,-0.08465606569308193,22.13912505493825,0.529998779296875,1.3275843193716739,0.43650131225585653,-1.7303910068403852,2.6033936313520982,-0.6469448472922608,1.5199474718039738,1.7299995422363281,7.486791375124946,-67.62293681764292,1.0834461595481208,3,0.7949981689453125,-0.46000099182128906,-1.7225017547607422,0.10499763488769531,0.4199981689453125,0,0.033745694654092384,-1.8571389645776566,36.0,-3.2222740277631394,36.0,-1.2033950906639856,36.040000915527344,0.033745694654092384
10352,2014-03-04,35.810001373291016,36.099998474121094,35.66999816894531,35.88999938964844,909500.0,0.007030370932093799,-1.3888612209000455,0.7999923704890517,63.291188139082976,74.03714077764083,0.1774769066449906,-0.8279749279791133,-1.6464972043487194,-0.32671683828436926,23.31909122898782,0.5399971008300781,1.338037538999309,0.5610012054443345,-1.446058927536285,2.568061338424954,-0.44252886104597167,1.5645312719346407,1.4435995483398472,18.681330197735495,-51.988525409561205,1.0035300664903086,3,0.5449981689453125,-0.7100009918212891,-1.9725017547607422,-0.1450023651123047,0.5200004577636719,1,0.025132579633267094,-1.7857220708446866,35.560001373291016,-1.8571389645776566,36.0,-3.2222740277631394,36.0,0.025132579633267094
10353,2014-03-05,35.56999969482422,35.779998779296875,35.279998779296875,35.75,869100.0,-0.006702085151155668,3.1667037543313095,2.250059606122741,58.57844489302467,72.43521549453794,0.464787999618153,-0.42134233688253886,-1.3645709657629226,-0.08168768127433168,23.783293573591692,0.5300025939941406,1.275914071654853,0.2014995574951186,-1.55595402521827,1.9589531402085072,-0.6772272338615721,1.0802263488518093,1.647929232788087,29.00009155273417,-37.314309036837095,0.8787267913566927,3,0.7150001525878906,-0.4699993133544922,-1.7224998474121094,0.09499931335449219,0.5600013732910085,2,0.025864548539100696,-1.3888612209000455,35.810001373291016,-1.7857220708446866,35.560001373291016,-1.8571389645776566,36.0,0.025864548539100696
10354,2014-03-06,35.5099983215332,35.599998474121094,35.349998474121094,35.58000183105469,723900.0,-0.0016868533541131159,3.545586960291313,0.38890772686813885,54.42708514423831,70.29794060027528,0.4708363760104106,-0.19906561711879078,-1.275695402674586,-0.024940268904700247,24.154430496543167,0.25,1.1718477629188229,0.031998252868653765,-1.4373315390005672,1.5013280447378747,-0.7026666430659603,0.7666631488032678,1.6304134001464874,23.469352007193432,-37.32704313047667,0.7346648959346108,3,0.7750015258789062,-0.40999794006347656,-1.6249980926513672,0.1550006866455078,0.8100013732910156,3,0.025908251960820028,3.1667037543313095,35.56999969482422,-1.3888612209000455,35.810001373291016,-1.7857220708446866,35.560001373291016,0.025908251960820028
10355,2014-03-07,35.47999954223633,35.599998474121094,35.18000030517578,35.54999923706055,675100.0,-0.0008447981051771247,3.9412081500762945,0.9999455070568362,46.86568387874042,66.6460387070723,0.40377332813100253,-0.032097219311566505,-1.2139967290330418,0.0007987279245398327,25.207978788369335,0.4199981689453125,1.1085767678001872,-0.08600044250488281,-1.3007763170833186,1.128775432073553,-0.6933883797941007,0.5213874947843351,1.5859956617480506,32.608677624268154,-22.269170482883126,0.6073879372892192,3,0.7550010681152344,-0.37999916076660156,-1.5949993133544922,0.1849994659423828,0.7600021362304688,4,0.02254789310547234,3.545586960291313,35.5099983215332,3.1667037543313095,35.56999969482422,-1.3888612209000455,35.810001373291016,0.02254789310547234
10356,2014-03-10,35.470001220703125,35.560001373291016,35.310001373291016,35.470001220703125,657900.0,-0.0002818016252029709,1.7777730682829653,-0.0,41.88310160242364,62.088552487254276,0.37480241919497104,0.08047555760218472,-1.18046536482818,0.005477830234312364,26.746727329123647,0.25,0.9872935170573527,-0.15849876403808594,-1.197613783336969,0.8806162552607972,-0.678056273687524,0.3610587456113521,1.4828342893527378,31.521901381586588,-16.919264990864725,0.5195575096494405,3,0.7649993896484375,-0.37000083923339844,-1.585000991821289,0.19499778747558594,1.1599998474121023,0,-0.0005638696666296905,3.9412081500762945,35.47999954223633,3.545586960291313,35.5099983215332,3.1667037543313095,35.56999969482422,-0.0005638696666296905
10357,2014-03-11,35.40999984741211,35.59000015258789,35.27000045776367,35.560001373291016,753200.0,-0.0016916089998889605,2.0476294277929155,-100.0,46.90905055521265,58.50238173781593,0.34399691983322356,0.2352341295709337,-1.0903729128104231,0.06821970772075758,28.084810524324038,0.31999969482421875,0.833035209839359,-0.27100009918213175,-1.1309128044363845,0.588912606072121,-0.7009564518092546,0.1589562534449911,1.4364655503509454,38.33335452614982,-7.673895150171589,0.4299563526271253,3,0.31999969482421875,-0.3099994659423828,-1.5249996185302734,0.25499916076660156,1.3499984741210938,1,0.01609713914940536,1.7777730682829653,35.470001220703125,3.9412081500762945,35.47999954223633,3.545586960291313,35.5099983215332,0.01609713914940536
10358,2014-03-12,35.689998626708984,35.720001220703125,35.349998474121094,35.36999893188477,830000.0,0.0079073363598825,-1.0555673292925867,-2.13330959768064,40.16393827065929,54.4637479972042,0.010202038847282324,0.030020156526475716,-1.3380185846812225,-0.2120130537465741,28.69623436334522,0.37000274658203125,0.6835819311896785,-0.03750133514404297,-0.7803236617962028,0.7053209915081169,-0.4089124984701229,0.33390982818203696,1.056478865498832,94.4439734949632,52.37708953884584,0.37141116332608004,3,0.030000686645507812,-0.5899982452392578,-1.8349981307983398,-0.024999618530273438,0.7600021362304688,2,0.017932284364582385,2.0476294277929155,35.40999984741211,1.7777730682829653,35.470001220703125,3.9412081500762945,35.47999954223633,0.017932284364582385
10359,2014-03-13,36.11000061035156,36.43000030517578,35.70000076293945,35.7599983215332,1493100.0,0.011768058274125748,-2.1063981754283443,1.0937581956464968,45.112813224666944,51.31838671286985,-0.43868818208015625,-0.3081182326856222,-1.7207647233423558,-0.6392297241299829,29.539517133721958,0.7400016784667969,0.4940117404549085,0.32050056457519815,-0.321059592049032,0.9620607211994283,-0.0002795137369204781,0.6412806428873168,0.5424882506343351,74.4000244140625,36.591792523815215,0.3207800783121159,3,-0.30500030517578125,-1.010000228881836,-2.377500534057617,-0.5350017547607422,0.3600006103515696,3,0.0005538758633509833,-1.0555673292925867,35.689998626708984,2.0476294277929155,35.40999984741211,1.7777730682829653,35.470001220703125,0.0005538758633509833
10360,2014-03-14,36.290000915527344,36.5,36.060001373291016,36.08000183105469,990700.0,0.004984777129142026,-2.519989013671875,0.5999934605617377,56.55736423443476,50.420963326942626,-0.6405907538702564,-0.421520080452467,-1.8629060740854868,-0.8288243545912337,30.162587838013767,0.4399986267089844,0.3335348294295031,0.44450073242187216,-0.16405157070647647,1.0530530355502208,0.14022458085769784,0.7487768839860465,0.2741386321099455,82.92689734738879,43.74868521788949,0.30427615156417465,3,-0.4500007629394531,-1.0600013732910156,-2.6150007247924805,-0.7150020599365234,0.6100006103515625,4,0.0008266403565737601,-2.1063981754283443,36.11000061035156,-1.0555673292925867,35.689998626708984,2.0476294277929155,35.40999984741211,0.0008266403565737601
10361,2014-03-17,36.70000076293945,36.709999084472656,36.27999877929688,36.47000122070313,730100.0,0.011297873713656648,2.4400549324787715,1.0952406902815284,59.2307523016541,49.96980378945052,-0.9743378774480576,-0.792611005187787,-2.213705527940199,-1.2494849491860265,30.265580953514696,0.43000030517577414,0.20726750979972053,0.8040004730224624,0.09109967636008065,1.516901269684844,0.4475500746912715,1.1604508713536532,-1.5200004577636719,99.30567145358648,60.779949898695946,0.3564503983311898,3,-0.7550010681152344,-1.1700000762939453,-3.02500057220459,-1.1250019073486328,0.22999954223632812,0,-0.012534034738690636,-2.519989013671875,36.290000915527344,-2.1063981754283443,36.11000061035156,-1.0555673292925867,35.689998626708984,-0.012534034738690636
10362,2014-03-18,36.58000183105469,36.75,36.43000030517578,36.63999938964844,902300.0,-0.003269725596462214,1.2857220708446866,-0.2608594695901761,60.62993545053961,50.19774718472997,-0.8198432369491897,-0.6583216857073708,-2.033068145240243,-1.1479783059400859,30.055514581638626,0.31999969482421875,0.10480371742673356,0.6535015106201172,-0.12216224944591403,1.4291652706861484,0.26566963058710513,1.0413333906531292,-1.3694015502929702,87.8572868812704,46.642454393507336,0.3878318800330143,3,-0.6150016784667969,-1.0100021362304688,-2.905001640319824,-1.0050029754638672,0.5499992370605398,1,0.0013668462153573202,2.4400549324787715,36.70000076293945,-2.519989013671875,36.290000915527344,-2.1063981754283443,36.11000061035156,0.0013668462153573202
10363,2014-03-19,36.06999969482422,36.52000045776367,36.0099983215332,36.52000045776367,944900.0,-0.01394210253421857,1.2666723180604416,7.500317904374365,51.16278480306797,49.83504714682215,-0.25865804892357147,-0.11565776631803715,-1.4745183011749248,-0.6631346254672934,29.351503453461103,0.5700035095214844,0.05710663628050128,0.11899948120117188,-0.6413859817418626,0.8793849441442063,-0.26119325027034535,0.4991922126726891,-0.7978234252929681,35.238019117096755,-6.966697528561745,0.38019273147151594,3,-0.10499954223632812,-0.2999992370605469,-2.3899993896484375,-0.49500083923339844,1.049999237060554,2,0.019129432562983828,1.2857220708446866,36.58000183105469,2.4400549324787715,36.70000076293945,-2.519989013671875,36.290000915527344,0.019129432562983828
10364,2014-03-20,35.86999893188477,36.0,35.59000015258789,35.970001220703125,505900.0,-0.005544795249004197,4.125002980235081,0.22222693171701893,47.97506307316973,49.95831150175874,-0.002481920305172025,0.06399657055180086,-1.2334180689085414,-0.48555923379962707,28.124479637475623,0.4799995422363281,-0.005938127404824911,-0.06600131988524538,-0.8200060489375289,0.6880034091670382,-0.44300368441138716,0.3110010446408964,-0.5387097131347716,24.137828976576394,-18.67738456917167,0.37700236452614105,3,0.1400012969970632,0.09000205993651633,-1.9599990844726634,-0.48999977111817117,1.3300018310546804,3,0.01616955250419916,1.2666723180604416,36.06999969482422,1.2857220708446866,36.58000183105469,2.4400549324787715,36.70000076293945,0.01616955250419916
10365,2014-03-21,35.97999954223633,36.61000061035156,35.959999084472656,36.11999893188477,1605000.0,0.003066646602372103,-6.222226931717035,1.3999618539006091,57.29162251515283,51.67036938095087,-0.03810608349967026,-0.08086594127669855,-1.288587939933123,-0.6193296301434117,26.791463253124892,0.7400016784667898,-0.027281680198818492,0.06349925994872763,-0.6629138429547154,0.7899123628521707,-0.29970729150299746,0.4267058114004527,-0.591961892236327,33.62064146116079,-13.098959762154855,0.36320655145172187,3,0.030000686645507812,-0.009998321533203125,-2.020000457763672,-1.970001220703132,0.8400001525878906,4,0.013618723866063442,4.125002980235081,35.86999893188477,1.2666723180604416,36.06999969482422,1.2857220708446866,36.58000183105469,0.013618723866063442
10366,2014-03-24,36.060001373291016,36.349998474121094,35.720001220703125,36.09000015258789,679300.0,0.0022235083955677304,1.2909181705946815,0.21427792915530247,54.61253469817517,52.52631206350227,-0.028625378448587924,-0.16208990705016646,-1.3197583926023242,-0.7227177113207404,25.130900944418816,0.6299972534179688,-0.017633005473037144,0.13900108337402628,-0.5899182598885488,0.8679204266366014,-0.22545858825726128,0.5034607550053138,-0.6174852292910131,40.5173519420429,-9.346184912107638,0.3644596716312877,3,-0.01000213623046875,0.05999946594238281,-2.000001907348633,-2.0300025939941406,1.2700004577636719,0,0.02329451249577774,-6.222226931717035,35.97999954223633,4.125002980235081,35.86999893188477,1.2666723180604416,36.06999969482422,0.02329451249577774
10367,2014-03-25,36.290000915527344,36.290000915527344,35.849998474121094,36.150001525878906,857800.0,0.006378245520719306,5.285776566757493,-4.6668362156663274,63.33333333333341,55.10068929268827,-0.13485038403268845,-0.40746742805975344,-1.5114319084265944,-0.9772388804676808,24.6880018201193,0.44000244140625,0.038626067022690336,0.36550064086914347,-0.37010524615864426,1.1011065278969312,-0.002302302644750398,0.7333035843830373,-0.7951854172873425,68.62749497918746,15.458770755079641,0.3678029435138945,3,-0.12000083923339844,-0.05500030517578125,-1.9900016784667969,-2.0200023651123047,0.6599998474121094,1,0.017635695053802136,1.2909181705946815,36.060001373291016,-6.222226931717035,35.97999954223633,4.125002980235081,35.86999893188477,0.017635695053802136
10368,2014-03-26,36.02999877929688,36.52999877929688,35.9900016784668,36.33000183105469,607200.0,-0.007164566813753215,-1.8421105467103391,-2.1428882833786957,58.96550862317325,56.639877670300095,0.19942429309794107,-0.15626482643622097,-1.1982487348535926,-0.7395274321050138,23.41501242497099,0.5399971008300852,0.11386233331774065,0.10599861145020384,-0.6292901802494058,0.8412874031498134,-0.2616457843995974,0.4736430073000051,-0.484975900986484,43.137100906177885,-13.218809823352466,0.3676443958498034,3,0.1400012969970632,0.2050018310546804,-1.589998245239265,-1.6199989318847727,0.27000045776366477,2,0.030530178353778137,5.285776566757493,36.290000915527344,1.2909181705946815,36.060001373291016,-6.222226931717035,35.97999954223633,0.030530178353778137
10369,2014-03-27,36.13999938964844,36.18000030517578,35.849998474121094,36.0099983215332,811800.0,0.0030530284229364213,2.142831192893862,-0.43333248563146337,61.073796293096166,57.141703454595806,0.10518817417509752,-0.26903270730439033,-1.2597858723909638,-0.8702876860694531,22.1679333652631,0.3300018310546875,0.18308703973919194,0.20899925231933736,-0.5319795217316639,0.9499780263703386,-0.16149013470616325,0.579488639344838,-0.5467774264704559,47.19083786239649,-11.666251863044977,0.3704893870255021,3,0.030000686645507812,0.095001220703125,-1.5749998092651367,-1.6700000762939453,0.4200019836425781,3,0.027116755915525426,-1.8421105467103391,36.02999877929688,5.285776566757493,36.290000915527344,1.2909181705946815,36.060001373291016,0.027116755915525426
10370,2014-03-28,36.38999938964844,36.43999862670898,36.060001373291016,36.18000030517578,690500.0,0.0069175430055929965,1.4516144910416102,1.6153643005956748,64.28564658940951,57.70335837545751,-0.14431118617635263,-0.5147060937509877,-1.4587077122686907,-1.1468298713908212,21.071346556408436,0.37999725341796164,0.26394958001561974,0.43949928283691264,-0.32913582852086876,1.208134394194694,0.05518172715802194,0.8238168385158033,-0.7505063049975718,82.71607263958936,19.55851019820836,0.3843175556788895,3,-0.2199993133544922,-0.154998779296875,-1.5949993133544922,-1.8400001525878906,-0.20999908447265625,4,0.02225890043629497,2.142831192893862,36.13999938964844,-1.8421105467103391,36.02999877929688,5.285776566757493,36.290000915527344,0.02225890043629497
10371,2014-03-31,36.7599983215332,36.91999816894531,36.5,36.540000915527344,635500.0,0.010167599288007034,-1.799994913724044,1.0476112624886467,69.12175670272447,58.64689407014472,-0.5642403571624044,-0.8328978789045465,-1.7732430413836084,-1.5419679193362796,20.96723532967033,0.529998779296875,0.3143153510792871,0.7494983673095703,-0.0760283421851895,1.5750250768043301,0.33673501256218685,1.1622617220569538,-1.0760849602683749,85.04673896767845,17.974575974375412,0.4127633547473803,3,-0.5049991607666016,-0.5249977111816406,-1.7899980545043945,-2.0549983978271484,-0.22999954223632102,0,0.0016322463555682454,1.4516144910416102,36.38999938964844,2.142831192893862,36.13999938964844,-1.8421105467103391,36.02999877929688,0.0016322463555682454
10372,2014-04-01,36.709999084472656,37.20000076293945,36.560001373291016,36.72999954223633,1869200.0,-0.0013601534097801293,-3.0000476843297372,-0.09091224358863206,65.45452023345912,60.234864673521514,-0.5518999635738169,-0.7504941780398582,-1.674954812890327,-1.5111072301923656,20.682706765120017,0.6399993896484375,0.3167106958401007,0.6544992446899442,-0.22158026524178354,1.530578754621672,0.21645948972408036,1.0925389996558081,-0.9519206347469975,63.70364091043954,0.08995192714232303,0.4380397549658623,4,-0.3149986267089844,-0.47499847412109375,-1.5949983596801758,-1.9599990844726562,-0.009998321533203125,1,0.01688920626653667,-1.799994913724044,36.7599983215332,1.4516144910416102,36.38999938964844,2.142831192893862,36.13999938964844,0.01688920626653667
10373,2014-04-02,36.4900016784668,36.709999084472656,36.36999893188477,36.709999084472656,1332300.0,-0.005992846948855157,2.09094692306352,10.999618539004388,56.12904496048106,61.140862661000554,-0.29732704642685803,-0.4827915435582071,-1.4162886704089246,-1.3278487989242365,21.0187333347633,0.3400001525878835,0.27154173820056826,0.38850173950195455,-0.4767890830725463,1.2537925620764554,-0.04414367178529233,0.8211471507892014,-0.6165694436840354,47.40756439056783,-14.228629323918724,0.43264541128724976,4,-0.030000686645507812,-0.2550010681152344,-1.2800006866455078,-1.7400016784667969,-0.3400001525878906,2,0.012606167807991842,-3.0000476843297372,36.709999084472656,-1.799994913724044,36.7599983215332,1.4516144910416102,36.38999938964844,0.012606167807991842
10374,2014-04-03,36.43000030517578,36.77999877929688,36.36999893188477,36.540000915527344,745400.0,-0.0016443236648691073,-2.5651640295885705,0.5000086698687382,52.348980401694874,60.59168020394966,-0.1671090005049365,-0.3692643431965763,-1.3181632894423956,-1.3029131900849649,21.40311446097828,0.4099998474121094,0.22613599957450248,0.2825002670288086,-0.5474873208215101,1.1124878548791273,-0.1324935268963543,0.6974940609539715,-0.45044258814048277,32.45606403340873,-25.392848259014038,0.4149937939251595,4,0.030000686645507812,-0.23999977111816406,-0.8949995040893555,-1.3600006103515625,-0.529998779296875,3,-0.0035685168000606504,2.09094692306352,36.4900016784668,-3.0000476843297372,36.709999084472656,-1.799994913724044,36.7599983215332,-0.0035685168000606504
10375,2014-04-04,36.27999877929688,36.93000030517578,36.2599983215332,36.540000915527344,1319800.0,-0.004117527439536861,-3.4666344539952187,2.36364266888605,42.27938959346906,59.22133074787121,0.033439110873324296,-0.16470014309820158,-1.1258366898161185,-1.188726679809001,22.210229287328374,0.6700019836425781,0.24340974900997736,0.0924987792968821,-0.6769406880848265,0.8619382466785908,-0.29222095439396867,0.4772185129877329,-0.2028056185892524,2.127702746575654,-48.39204691765481,0.3847197336908539,4,0.24500083923339133,-0.08999824523926492,-0.6699981689453196,-1.2099990844726634,-0.36999893188477273,4,0.007717822585868284,-2.5651640295885705,36.43000030517578,2.09094692306352,36.4900016784668,-3.0000476843297372,36.709999084472656,0.007717822585868284
10376,2014-04-07,35.45000076293945,36.41999816894531,35.400001525878906,36.20000076293945,1533900.0,-0.022877564616431756,-1.399996409690246,2.884591684028366,33.52770100816865,55.909593822852905,0.8580410943325418,0.6995910597061794,-0.24326521947689628,-0.3995739725442604,22.460798132226437,1.0199966430664062,0.26983223923351574,-0.7364992141723619,-1.5099068239764861,0.0369083956317624,-1.123203019074424,-0.34979540927029973,1.75,2.777736569610837,-41.24199251563634,0.38670380490206235,4,0.8500003814697266,0.7399997711181641,0.2774991989135742,-0.3800010681152344,0.5999984741210938,0,0.02059237028280947,-3.4666344539952187,36.27999877929688,-2.5651640295885705,36.43000030517578,2.09094692306352,36.4900016784668,0.02059237028280947
10377,2014-04-08,35.97999954223633,36.13000106811523,34.93000030517578,35.209999084472656,1872100.0,0.014950599940492859,1.242984723435372,-1.0266672770182292,48.69565025094067,54.7684984481604,0.31228422238500997,0.2260757631604804,-0.7147373853189691,-0.9671121738754493,22.542867713922895,1.200000762939446,0.26820637179330475,-0.23500041961669638,-0.925492512237156,0.45549167300376325,-0.5802464659269262,0.11024562669353344,1.1840012359619152,52.499961853027344,7.064982977100712,0.34524604631022954,4,0.08500099182128906,0.08500099182128906,-0.2524995803833008,-0.9099998474121094,-0.25,1,0.015286249140023411,-1.399996409690246,35.45000076293945,-3.4666344539952187,36.27999877929688,-2.5651640295885705,36.43000030517578,0.015286249140023411
10378,2014-04-09,36.33000183105469,36.34000015258789,35.81999969482422,36.02000045776367,1813700.0,0.009727690196535299,2.151536869848683,0.4025989467478487,56.38892509316857,54.247957203724,0.010407049809614932,-0.0774938249603494,-1.0015840847014061,-1.3541174416577633,22.528938194273547,0.5200004577636719,0.28118979138898936,0.08300170898437642,-0.5629281617898272,0.72893157975858,-0.23996322640272183,0.40596664437147467,0.7446389282226562,70.00007629394531,20.967676492604504,0.32296493538710136,4,-0.2650012969970703,-0.2650012969970703,-0.6025018692016602,-1.2600021362304688,-0.69000244140625,2,0.010184390675380905,1.242984723435372,35.97999954223633,-1.399996409690246,35.45000076293945,-3.4666344539952187,36.27999877929688,0.010184390675380905
10379,2014-04-10,36.13000106811523,36.72999954223633,35.959999084472656,36.31999969482422,931300.0,-0.005505112933093748,-1.9056478835731303,-0.6128960807235816,52.032539656284534,52.88650087782123,0.23338313122272325,0.13078770245127913,-0.7349363379457614,-1.1956920502423642,21.70452181331119,0.7700004577636719,0.24316592569197581,-0.11799907684326882,-0.7630972826353855,0.5270991289488478,-0.4405481797393236,0.20455002605278594,0.8588540729980565,60.0000381469723,8.645623903143544,0.3225491028960567,4,-0.06500053405761008,-0.06500053405761008,-0.4375009536743093,-1.0600013732910085,-0.9099998474121023,3,0.0005535692547025128,2.151536869848683,36.33000183105469,1.242984723435372,35.97999954223633,-1.399996409690246,35.45000076293945,0.0005535692547025128
10380,2014-04-11,36.31999969482422,36.709999084472656,36.02000045776367,36.02000045776367,1567400.0,0.0052587495458633615,-3.600002543137978,-1.5789547653943634,53.42103123334206,51.14197582566763,0.036219724028597966,-0.05992040854160052,-0.8688908277547114,-1.4321717748020504,20.74796970699742,0.6899986267089844,0.24155968624105384,0.07049961090088175,-0.5751490512442388,0.7161482730460023,-0.2523247201716785,0.393323941973442,0.5865012528515621,77.22222104484602,23.485045861847453,0.3228243310725619,4,-0.25499916076660156,-0.25499916076660156,-0.6274995803833008,-1.2199993133544922,-1.0600013732910156,4,-0.011563826334645144,-1.9056478835731303,36.13000106811523,2.151536869848683,36.33000183105469,1.242984723435372,35.97999954223633,-0.011563826334645144
10381,2014-04-14,36.2400016784668,36.56999969482422,35.95000076293945,36.45000076293945,916400.0,-0.0022025885746035367,1.755569495778373,-0.6999987284310111,49.315078514879936,49.34870452360327,0.038777028124663104,-0.017024181584787357,-0.7352017194799529,-1.3948017937087656,19.43587538769403,0.6199989318847656,0.222236596405601,0.013501548767088423,-0.5963569034801992,0.623360001014376,-0.29142767735655895,0.3184307748907358,0.5874392435089817,72.77788491901183,20.059876480884213,0.30492922612364426,4,-0.3100013732910156,-0.1750011444091797,-0.5725011825561523,-1.1400012969970703,-0.8900032043457031,0,-0.00910601036894454,-3.600002543137978,36.31999969482422,-1.9056478835731303,36.13000106811523,2.151536869848683,36.33000183105469,-0.00910601036894454
10382,2014-04-15,36.63000106811523,36.68999862670898,36.290000915527344,36.47999954223633,1218300.0,0.010761572063617164,1.9629828477776614,-0.7142960944595483,57.9365487842905,49.54953828180432,-0.4065125851613942,-0.4248689458311503,-1.0410479822198866,-1.8187282806061944,18.06594056463012,0.4499969482421804,0.17694322933344608,0.4010009765624929,-0.21533443864734636,1.0173363917723321,0.09283326895757682,0.709168684167409,0.12154222918854884,89.01115484739034,33.63205678115184,0.3081677076049183,4,-0.700000762939446,-0.5650005340576101,-0.9625005722045827,-1.5300006866455007,-0.6300010681152273,1,-0.01583406536014398,1.755569495778373,36.2400016784668,-3.600002543137978,36.31999969482422,-1.9056478835731303,36.13000106811523,-0.01583406536014398
10383,2014-04-16,36.7599983215332,36.77000045776367,36.47000122070313,36.72999954223633,871600.0,0.0035489284637539864,10.999237107109877,0.19998982757744704,58.157898699486495,50.19497364822561,-0.5522591070020368,-0.5275716457158666,-1.079777958010368,-1.9774510057437027,17.64804374730982,0.29999923706053977,0.07673876627292486,0.4964982986450224,-0.15840265377587315,1.151399251065918,0.16904782243457817,0.8239487748554666,-1.8299980163574219,98.78022683500963,40.6152992329154,0.32745047621044754,4,-0.8299980163574219,-0.6949977874755859,-1.3449983596801758,-1.6599979400634766,-0.8899993896484304,2,-0.028019554579074235,1.9629828477776614,36.63000106811523,1.755569495778373,36.2400016784668,-3.600002543137978,36.31999969482422,-0.028019554579074235
10384,2014-04-17,36.45000076293945,36.86999893188477,36.43999862670898,36.70000076293945,682700.0,-0.008433013404469114,-2.185137044362752,-8.333672431332655,50.77722204268718,51.13917725369429,-0.2672280081969305,-0.1811832289647839,-0.6847468762264981,-1.7033826489304857,18.123668938327338,0.43000030517579546,-0.01283654595904693,0.15750064849853374,-0.4750167586688008,0.7900180556658682,-0.15875805508513707,0.47375935208220454,-1.4832004547119126,54.34793425439064,-0.6820498213390209,0.31625870358366764,4,-0.5500011444091797,-0.38500022888183594,-1.0400009155273438,-1.3500003814697266,-0.2800025939941406,3,-0.02222225943310774,10.999237107109877,36.7599983215332,1.9629828477776614,36.63000106811523,1.755569495778373,36.2400016784668,-0.02222225943310774
10385,2014-04-21,36.47000122070313,36.77000045776367,36.27999877929688,36.560001373291016,535200.0,0.0005487093921823227,-1.085091186520498,0.3600006103515341,45.86897621296296,52.51043005422699,-0.2876966501094387,-0.1713784305582564,-0.6306234143215974,-1.7677040470991585,17.65451396708183,0.49000167846678977,-0.0502491835212453,0.15300102233887714,-0.4663733202303675,0.7723753649081218,-0.15668614894574517,0.46268819362349944,-1.4270729675293055,56.52190138158693,5.0703586097990865,0.3096871712846225,4,-0.5700016021728587,-0.4050006866455149,-1.0175008773803782,-1.3700008392334055,0.09000015258788352,0,-0.034274745219652236,-2.185137044362752,36.45000076293945,10.999237107109877,36.7599983215332,1.9629828477776614,36.63000106811523,-0.034274745219652236
10386,2014-04-22,36.900001525878906,36.959999084472656,36.5099983215332,36.54999923706055,734300.0,0.011790520723417908,-1.0930067510623387,-3.888907726868446,52.44219593660331,52.9267129081895,-0.5480135601616638,-0.5641454059245774,-0.9960938446122896,-2.2363023190163887,17.72711428220913,0.48999786376952414,-0.05935304669688435,0.5410013198852539,-0.11767021011954881,1.1996728498900566,0.211665554882849,0.8703370848876588,-1.7839904455566398,91.17683357829654,39.57006706464878,0.3293357650024028,4,-0.5100021362304688,-0.8350009918212891,-1.3650016784667969,-1.8000011444091797,-0.3300018310546875,1,-0.044444529445223147,-1.085091186520498,36.47000122070313,-2.185137044362752,36.45000076293945,10.999237107109877,36.7599983215332,-0.044444529445223147
10387,2014-04-23,36.93000030517578,37.27000045776367,36.88000106811523,36.90999984741211,671200.0,0.0008129750150778214,-8.75022650326486,0.05714379134832318,55.94593842242384,52.877492166995644,-0.47950862777504,-0.5731229478123083,-0.9643969836340887,-2.2636019154839886,17.967409731115474,0.3899993896484446,-0.020433102029144834,0.5390001296997085,-0.1661059282172701,1.244106187616687,0.18644710074121917,0.8915531586581977,-1.70334994460449,65.65660847015461,12.960228769700791,0.35255302895848944,4,-0.31999969482421875,-0.8299999237060547,-1.192500114440918,-1.8299999237060547,-0.20000076293945312,2,-0.0427836939614985,-1.0930067510623387,36.900001525878906,-1.085091186520498,36.47000122070313,-2.185137044362752,36.45000076293945,-0.0427836939614985
10388,2014-04-24,37.13000106811523,37.36000061035156,36.77999877929688,37.0,627500.0,0.005415671846377368,-1.0350816139416545,6.499904634750742,59.11461101436364,53.66438898455999,-0.6192123721171114,-0.7235876243485535,-1.1120011441590307,-2.4463006909141285,17.80648724738036,0.5800018310546804,0.13812658039146442,0.6840007781982322,-0.07228922268714655,1.440290779083611,0.3058557777555464,1.062145778640918,-1.7398826997685433,78.70378219528311,22.478561574226603,0.3781450004426891,4,-0.47500038146971946,-0.9850006103515554,-1.3625011444091726,-2.0300006866455007,-0.5,3,-0.030433639526221246,-8.75022650326486,36.93000030517578,-1.0930067510623387,36.900001525878906,-1.085091186520498,36.47000122070313,-0.030433639526221246
10389,2014-04-25,37.11999893188477,37.290000915527344,36.959999084472656,37.150001525878906,900900.0,-0.00026938152283129124,1.1290346397588138,-0.23078728835935816,61.35137447921553,54.545538234101485,-0.5073657566925718,-0.670793906088015,-1.052184517771714,-2.417921025063265,17.923012450552978,0.3300018310546875,0.20340151949994123,0.6249986648559656,-0.1736181458475059,1.423615475559437,0.22569025950423338,1.0243070702076977,-1.5328923393376002,77.77766004040798,14.101834317302703,0.39930840535173473,4,-0.4649982452392649,-0.9749984741211009,-1.2524986267089915,-2.019998550415046,-0.5699996948242259,4,-0.03367456993449136,-1.0350816139416545,37.13000106811523,-8.75022650326486,36.93000030517578,-1.0930067510623387,36.900001525878906,-0.03367456993449136
10390,2014-04-28,37.20000076293945,37.36000061035156,36.86000061035156,37.18000030517578,676500.0,0.0021552218037905746,1.941175150624376,-0.6666242848062609,79.66104763333365,57.917312580596345,-0.5022265831839121,-0.7241274353917078,-1.0900865152617243,-2.472347018902596,17.594915605165713,0.5,0.21594013482704355,0.6645004272460966,-0.1917696055249678,1.520770460017161,0.2363654108605644,1.0926354436316288,-1.4356047686118387,81.17653922620195,9.39278955959523,0.4281350163855315,4,-0.3800010681152344,-1.0550003051757812,-1.2150001525878906,-2.1000003814697266,-0.6199989318847656,0,-0.027688241206174413,1.1290346397588138,37.11999893188477,-1.0350816139416545,37.13000106811523,-8.75022650326486,36.93000030517578,-0.027688241206174413
10391,2014-04-29,36.81999969482422,37.43999862670898,36.72000122070313,37.33000183105469,912400.0,-0.010215082266713527,-1.0281643223262167,-25.499523173755485,65.00000681196133,58.70214125033755,-0.03497915557642983,-0.35774237181971813,-0.6882969855540466,-2.0696782011451518,16.519749188655105,0.7199974060058452,0.2580855172239396,0.2814992904663072,-0.5784949303604492,1.1414935112930635,-0.14849781994706746,0.7114964008796818,-0.8960432388942081,13.888726999146275,-57.84194476272171,0.42999711041337757,4,0.03999900817871094,-0.6350002288818359,-0.8299989700317383,-1.7199993133544922,0.0800018310546875,1,-0.007061334157744459,1.941175150624376,37.20000076293945,1.1290346397588138,37.11999893188477,-1.0350816139416545,37.13000106811523,-0.007061334157744459
10392,2014-04-30,37.33000183105469,37.38999938964844,36.70000076293945,36.86999893188477,1427800.0,0.013851225976575954,1.3793137467690062,-0.9019626909210446,66.891897116552,59.672585518900384,-0.48639344686859687,-0.8631689927009205,-1.1791618614649906,-2.556052213795425,15.045711124538327,0.6899986267089844,0.297127667834161,0.7605012893676744,-0.16752948657467215,1.6885320653100209,0.2964859013965011,1.2245166773388476,-1.2241203146312003,85.13552524409059,12.641247016601852,0.46401538797117414,4,-0.4700031280517578,-1.1450023651123047,-1.2450017929077148,-2.230001449584961,-0.40000152587890625,2,-0.020359016848432776,-1.0281643223262167,36.81999969482422,1.941175150624376,37.20000076293945,1.1290346397588138,37.11999893188477,-0.020359016848432776
10393,2014-05-01,36.95000076293945,37.400001525878906,36.290000915527344,37.400001525878906,1468200.0,-0.010179508424216333,3.9333276819395584,-0.9782563626261689,63.057322519353114,61.03704112741882,-0.08560887433867492,-0.4710921113355653,-0.7714718402386183,-2.150880101095524,13.617096112365989,1.1100006103515625,0.35836600249701434,0.35750026702881144,-0.5849238990049273,1.2999244330625501,-0.11371181598806146,0.8287123500456843,-0.6840251932817054,57.391405304098676,-15.99413992696524,0.47121208301686945,5,-0.09000205993652344,-0.7650012969970703,-0.7475004196166992,-1.8500003814697266,-0.20999908447265625,3,-0.005954024794602608,1.3793137467690062,37.33000183105469,-1.0281643223262167,36.81999969482422,1.941175150624376,37.20000076293945,-0.005954024794602608
10394,2014-05-02,36.29999923706055,37.31999969482422,36.2599983215332,37.060001373291016,846400.0,-0.017591380580723848,-1.5238008737431994,1.6888907726868139,49.72221604100373,61.46517888609001,0.6044406962115119,0.17778586739034097,-0.11978380492760721,-1.482265452708802,12.046474402178623,1.0600013732910156,0.33749959310100053,-0.28600120544433594,-1.23491541896977,0.6629130080810981,-0.7604583122070494,0.18845590131837753,1.1399993896484304,3.3899072188278097,-66.63892452849616,0.47445710676271635,5,0.5499992370605469,-0.11499977111816406,-0.09749889373779297,-1.1999988555908203,0.24000167846679688,4,0.009090959724256997,3.9333276819395584,36.95000076293945,1.3793137467690062,37.33000183105469,-1.0281643223262167,36.81999969482422,0.009090959724256997
10395,2014-05-05,36.560001373291016,36.63000106811523,35.939998626708984,36.11000061035156,795600.0,0.007162593435126485,1.3389907218828112,-0.5921046027204738,54.23279301972138,61.664134117547576,0.400683837614487,-0.06341493239925455,-0.3814910208311417,-1.7246679886434464,10.427700422069654,0.6900024414062429,0.31098498176455536,-0.03999919891357706,-0.9781048195046935,0.8981064216775394,-0.5090520092091353,0.42905361138198117,0.8563972473144474,41.333516438802285,-27.176569341160807,0.469052810295559,5,0.12999725341796875,-0.3750019073486328,-0.3575010299682617,-1.460000991821289,-0.31999969482421875,0,-0.0002735813964650502,-1.5238008737431994,36.29999923706055,3.9333276819395584,36.95000076293945,1.3793137467690062,37.33000183105469,-0.0002735813964650502
10396,2014-05-06,36.18000030517578,36.41999816894531,36.099998474121094,36.29999923706055,875200.0,-0.0103939019103223,-1.2856909306412718,-0.2666638409697792,44.03183292268937,60.340344617577074,0.7462928382264451,0.39429573092559167,0.00524926160282746,-1.3276612874658014,10.441022948277249,0.4600028991699219,0.33363755982585985,-0.45650024414062784,-1.2522066081889491,0.33920611990769345,-0.854353426164792,-0.058647062116463644,1.177342315673826,16.438438485515935,-47.43449827200995,0.39785318202416153,5,0.5099983215332031,0.0049991607666015625,0.022500038146972656,-1.0799999237060547,0.09000015258789062,1,0.011055874032750657,1.3389907218828112,36.560001373291016,-1.5238008737431994,36.29999923706055,3.9333276819395584,36.95000076293945,0.011055874032750657
10397,2014-05-07,36.52999877929688,36.52999877929688,36.150001525878906,36.209999084472656,874600.0,0.009673810701185337,1.3749850988245342,-2.66668785961795,47.117806946174724,59.007366387778305,0.372790009875402,0.09234930347182768,-0.34186351762564726,-1.6475886548320844,11.126548044198877,0.37999725341797586,0.38800863207586644,-0.1340017318725515,-0.8699479586224257,0.6019444948773227,-0.5019748452474886,0.2339713815023856,0.7706500817871031,40.41088911010654,-18.259718527880665,0.36797311337493827,5,0.15999984741210227,-0.3449993133544993,-0.2849988937378001,-1.4299983978271555,-0.21999740600586648,2,0.010128736899704505,-1.2856909306412718,36.18000030517578,1.3389907218828112,36.560001373291016,-1.5238008737431994,36.29999923706055,0.010128736899704505
10398,2014-05-08,36.70000076293945,37.22000122070313,36.599998474121094,36.709999084472656,1371700.0,0.0046537637372963125,-4.904706544840307,-0.031244784588607657,53.24674166565936,58.10685163071651,0.1512874838715632,-0.05113367881348552,-0.5011420360591927,-1.786704685633886,11.690035631948533,0.69000244140625,0.3863569642280993,0.01750030517577983,-0.7015013375277661,0.7365019478793258,-0.34200051617599314,0.3770011265275528,0.5462220887695324,55.072575941441684,-3.973602535761408,0.3595008213517737,5,-0.01000213623046875,-0.5150012969970703,-0.38500022888183594,-1.6000003814697266,0.09999847412109375,3,0.006267017369345318,1.3749850988245342,36.52999877929688,-1.2856909306412718,36.18000030517578,1.3389907218828112,36.560001373291016,0.006267017369345318
10399,2014-05-09,36.150001525878906,36.68999862670898,36.060001373291016,36.63000106811523,823900.0,-0.014986354921712963,1.1000095368280771,48.008012209079794,46.34704588249013,54.40529588062279,0.6137668762858652,0.5274852102186429,0.054700268004125974,-1.207107402753266,11.467438012759393,0.6399993896484375,0.35169220799952683,-0.5334989547729521,-1.2493136185953944,0.18231570904949024,-0.8914062866841732,-0.1755916228617309,1.0699996948242259,16.40644324904251,-41.184445703504466,0.3579073319112213,5,0.5399971008300781,0.03499794006347656,0.19749927520751953,-1.0500011444091797,0.43000030517578125,4,0.016320888732619387,-4.904706544840307,36.70000076293945,1.3749850988245342,36.52999877929688,-1.2856909306412718,36.18000030517578,0.016320888732619387
10400,2014-05-12,35.900001525878906,36.38000106811523,35.900001525878906,36.22999954223633,765600.0,-0.006915629030362025,-1.909105621510355,0.6874965230590824,38.095272695566166,51.4158809788011,0.737528336391982,0.7846353434356814,0.3077587845485539,-0.9336124475616714,11.332492449365056,0.479999542236321,0.27442632801120226,-0.7624990463256864,-1.544772840664308,0.019774748012935106,-1.1536359434949972,-0.37136214915637566,1.3199996948242259,0.0,-51.13896948115898,0.39113689716931044,5,0.75,0.28499794006347656,0.4249992370605469,-0.8000011444091797,1.1499977111816406,0,0.017827280290979575,1.1000095368280771,36.150001525878906,-4.904706544840307,36.70000076293945,1.3749850988245342,36.52999877929688,0.017827280290979575
10401,2014-05-13,35.90999984741211,36.310001373291016,35.81999969482422,35.900001525878906,820600.0,0.00027850476624613485,-4.7646583641871425,-0.030298126163200666,37.79907188128833,48.18334484154959,0.6536052646932902,0.7891042783977937,0.3151828619266439,-0.9155080112615863,11.364497245898878,0.4900016784667969,0.18152106482186525,-0.7360006332397475,-1.5681292087547547,0.09612794227525967,-1.1520649209972547,-0.31993634548224037,1.2308013916015668,6.4285753211153835,-41.10292931802193,0.41606428775750515,5,0.7000007629394531,0.27499961853027344,0.44750022888183594,-0.8099994659423828,1.5800018310546875,1,0.009189691797742316,-1.909105621510355,35.900001525878906,1.1000095368280771,36.150001525878906,-4.904706544840307,36.70000076293945,0.009189691797742316
10402,2014-05-14,36.04999923706055,36.310001373291016,35.720001220703125,35.900001525878906,510200.0,0.003898618497446993,-1.3137337033352532,15.00228920259443,36.89321467062211,45.27622174724614,0.34971996384865633,0.6360344913285942,0.1865324081780102,-1.0290196956635995,11.281846491494694,0.5900001525878906,0.019531188337850836,-0.5670011520385714,-1.4408579070535907,0.306855602976448,-1.0039295295460775,-0.13007277453106525,0.985137878417973,21.999867757161354,-20.696752544552353,0.4369283775075085,5,0.470001220703125,0.13500022888183594,0.19500160217285156,-0.9499988555908203,1.3699989318847656,2,0.006102669219392398,-4.7646583641871425,35.90999984741211,-1.909105621510355,35.900001525878906,1.1000095368280771,36.150001525878906,0.006102669219392398
10403,2014-05-15,35.72999954223633,36.06999969482422,35.63999938964844,36.0099983215332,966000.0,-0.008876552055381182,1.149993324305251,-1.8666870120291956,34.31154740377153,43.56392523199812,0.5346917692631976,0.9221941480736291,0.5221337601375211,-0.6785356311935544,11.124647671933822,0.43000030517578125,-0.07521454498606772,-0.8355009078979521,-1.791424154513244,0.12042233871733998,-1.3134625312056016,-0.3575392845903025,1.1736239837646494,8.571449331700942,-28.46128895691838,0.47796162330764613,5,0.7000007629394531,0.8099994659423828,0.33500099182128906,-0.6299991607666016,1.8300018310546875,3,0.01623290899763563,-1.3137337033352532,36.04999923706055,-4.7646583641871425,35.90999984741211,-1.909105621510355,35.900001525878906,0.01623290899763563
10404,2014-05-16,35.63999938964844,35.70000076293945,35.43000030517578,35.689998626708984,648500.0,-0.0025188959905108055,6.713912048389734,0.17856948228882835,32.43244172070098,41.14166397655141,0.5824793794689356,0.9996523020948018,0.6289457521351096,-0.5648115006548409,10.936297965482733,0.2999992370605469,-0.23136606969828932,-0.8850009918212862,-1.9263468697195236,0.15634488607695118,-1.405673930770405,-0.3643280528721675,1.111989239990237,22.10514903407944,-8.957716905181442,0.5206729389491183,5,0.6850013732910156,0.7950000762939453,0.4250011444091797,-0.5399990081787109,2.19000244140625,4,0.032547695490394046,1.149993324305251,35.72999954223633,-1.3137337033352532,36.04999923706055,-4.7646583641871425,35.90999984741211,0.032547695490394046
10405,2014-05-19,35.220001220703125,35.61999893188477,35.150001525878906,35.5099983215332,729800.0,-0.01178446060993199,-1.1860522883935,5.800030518043793,32.1428875533674,39.82067004662675,0.8855323739889229,1.3926014392647517,1.062189067061773,-0.122013431887396,11.228260776782284,0.48999786376953125,-0.3717348185909799,-1.2424991607665987,-2.436588003413952,-0.04841031811924523,-1.839543582090279,-0.6454547394429184,1.3469090435107418,6.034457244143946,-26.077183879077502,0.5970444213236782,5,0.9650001525878906,1.0749988555908203,0.8449993133544922,-0.12000083923339844,2.789997100830078,0,0.0386144396142758,6.713912048389734,35.63999938964844,1.149993324305251,35.72999954223633,-1.3137337033352532,36.04999923706055,0.0386144396142758
10406,2014-05-20,35.2599983215332,35.349998474121094,35.049999237060554,35.169998168945305,697800.0,0.0011356359864793664,1.2222128032325446,-0.31034845634761266,24.18947162139922,37.2730772327628,0.7837261110197815,1.289555947663466,1.03649729333749,-0.14305772008334117,11.28635047040468,0.29999923706053977,-0.41946435580607044,-1.1205018997192369,-2.4095572214604815,0.16855342202200774,-1.7650295605898592,-0.47597423884861456,1.0802065445470674,16.666565748920213,-8.376956564653263,0.6445276608706216,5,0.8750019073486399,0.9850006103515625,0.8050022125244141,-0.15999794006347656,3.1000022888183594,1,0.05076576859716386,-1.1860522883935,35.220001220703125,6.713912048389734,35.63999938964844,1.149993324305251,35.72999954223633,0.05076576859716386
10407,2014-05-21,35.349998474121094,35.900001525878906,35.34000015258789,35.470001220703125,1435200.0,0.002552471834150083,-7.000054495912806,-1.333361590302103,28.494577896275032,34.52283681394232,0.5685270505583659,1.133217482797349,0.9640775418854233,-0.21003615332003278,10.43997195137518,0.6400032043457031,-0.5125110423250518,-0.9515016555786104,-2.291420382589351,0.38841707143213,-1.6214610190839807,-0.2815422920732402,0.7579693787356305,29.411676708291235,8.110472478863638,0.6699593635053692,5,0.5200004577636719,0.8950004577636719,0.6475019454956055,-0.2499980926513672,3.3199996948242188,2,0.060537575579030056,1.2222128032325446,35.2599983215332,-1.1860522883935,35.220001220703125,6.713912048389734,35.63999938964844,0.060537575579030056
10408,2014-05-22,36.0,36.040000915527344,35.2400016784668,35.290000915527344,1321900.0,0.018387596999608347,1.0253121770790077,-5.9165236187933115,45.96774937831671,34.48069275792305,-0.21368281861964533,0.41552254762309104,0.3305453828958349,-0.8338009178067196,9.667580828327894,0.7999992370605469,-0.5189877883516871,-0.24500007629394815,-1.5320782711767578,1.0420781185888615,-0.888539173735353,0.39853902114745665,-0.950000762939446,95.95951033241752,69.40218189846738,0.6435390974414054,5,-0.2849998474121094,0.24499893188476562,-0.0024995803833007812,-0.8999996185302734,3.0800018310546875,3,0.039444393581814285,-7.000054495912806,35.349998474121094,1.2222128032325446,35.2599983215332,-1.1860522883935,35.220001220703125,0.039444393581814285
10409,2014-05-23,35.86999893188477,36.04999923706055,35.689998626708984,35.810001373291016,858200.0,-0.0036111407809785723,-1.399979655154875,0.08450371261861502,40.38992833887306,34.735654496068264,-0.14256976840707125,0.47123568251958403,0.46230476598885417,-0.6783720276684235,8.846209852097685,0.3600006103515625,-0.5723962842789305,-0.3125011444091754,-1.5407293667986153,0.9157270779802644,-0.9266152556038989,0.30161296678554805,-0.8001996612548865,81.99996948242246,54.94424102978849,0.6141141111947206,5,-0.18999862670899148,0.3749999999999929,0.1275014877319265,-0.7699985504150462,3.2100028991699148,4,0.04711464989490155,1.0253121770790077,36.0,-7.000054495912806,35.349998474121094,1.2222128032325446,35.2599983215332,0.04711464989490155
10410,2014-05-27,36.16999816894531,36.36000061035156,35.81999969482422,36.02999877929688,1190900.0,0.008363513966928915,1.0769095337304497,2.333418107832769,49.857519203933386,36.075481976362155,-0.4472784346661456,0.0949846456125698,0.1617832782612254,-0.9520585090440221,8.195027753978929,0.5400009155273438,-0.6687196222207703,0.03899822235107564,-1.092129772917609,1.1701262176197602,-0.5265657752832666,0.6045622199854179,-1.0609908996582007,85.49601204394752,54.73863857957141,0.5655639976343431,5,-0.4649982452392578,0.07500076293945312,-0.1874980926513672,-1.069997787475586,2.140003204345703,1,0.04589449118453692,-1.399979655154875,35.86999893188477,1.0253121770790077,36.0,-7.000054495912806,35.349998474121094,0.04589449118453692
10411,2014-05-28,36.560001373291016,36.61999893188477,36.0,36.13000106811523,1107500.0,0.01078250550425941,1.2545603351412513,3.07144414168958,50.42257183721223,37.57874388376106,-0.8218040539511478,-0.3325454800103387,-0.23743861585173676,-1.3053900461305261,7.999546549999745,0.6199989318847727,-0.684345174276551,0.4420013427734375,-0.6614221992962328,1.5454248848431078,-0.1097104282614012,0.9937131138082762,-1.3759345035400372,95.6523421734967,63.38488671781101,0.5517117710348366,5,-0.7250022888183523,-0.31500244140625,-0.5775012969970703,-1.460000991821289,1.5,2,0.03966074654749563,1.0769095337304497,36.16999816894531,-1.399979655154875,35.86999893188477,1.0253121770790077,36.0,0.03966074654749563
10412,2014-05-29,36.56999969482422,36.66999816894531,36.34000015258789,36.560001373291016,455600.0,0.000273477055734217,2.1429090446692944,0.023251894040204724,48.08257761343675,39.10885835150164,-0.8384558348467124,-0.4241468455842252,-0.2528609990972086,-1.2774879173895144,7.871764260166247,0.3299980163574219,-0.6381279908127766,0.48999977111816406,-0.4822257666470833,1.4622253088834114,0.003887002235543946,0.9761125400007842,-1.271058260102535,93.00708254971791,60.996066372180735,0.48611276888262234,5,-0.7100009918212891,-0.3250007629394531,-0.3424997329711914,-1.3400001525878906,1.4200019836425781,3,0.048947249944349513,1.2545603351412513,36.560001373291016,1.0769095337304497,36.16999816894531,-1.399979655154875,35.86999893188477,0.048947249944349513
10413,2014-05-30,36.72999954223633,36.7599983215332,36.5099983215332,36.52999877929688,741900.0,0.004375166769136074,-1.0833187634109513,20.003433803890935,59.66664589773298,42.134881037838525,-0.9406026853987655,-0.6339780999590232,-0.4000961197899713,-1.4019445872603526,8.613202744275451,0.25,-0.5842758774611738,0.6609996795654283,-0.27404716691773245,1.596046526048589,0.1934762563238479,1.1285231028070086,-1.293952434092283,97.19637496702246,60.600284008894036,0.4675234232415806,5,-0.8250007629394531,-0.4850006103515625,-0.3749990463256836,-1.1999988555908203,0.9200019836425781,4,0.05281782332935103,2.1429090446692944,36.56999969482422,1.2545603351412513,36.560001373291016,1.0769095337304497,36.16999816894531,0.05281782332935103
10414,2014-06-02,36.63000106811523,36.790000915527344,36.52999877929688,36.72000122070313,463600.0,-0.002722528596988183,1.260892640936697,-0.4499990463294086,62.80703351184356,45.5420083665581,-0.7659522682849982,-0.5354414576109932,-0.2817841201271065,-1.2696573168179768,9.352202171829372,0.26000213623046164,-0.5366412790946455,0.5445011138915916,-0.41892494974278094,1.5079271775259642,0.06278808207440534,1.026214145708778,-1.0350798143644866,83.50519112788977,40.533400045666696,0.4817130318171872,6,-0.710000991821282,-0.38500213623046164,-0.23000049591063743,-1.0250015258788991,0.829998016357429,0,0.06688508576299435,-1.0833187634109513,36.72999954223633,2.1429090446692944,36.56999969482422,1.2545603351412513,36.560001373291016,0.06688508576299435
10415,2014-06-03,36.54999923706055,36.709999084472656,36.43000030517578,36.540000915527344,543100.0,-0.0021840521081588626,-1.4347768397658103,-0.11109227313184361,60.95890053040008,49.6275004675582,-0.5335595715027566,-0.4808824768982731,-0.1875669975699381,-1.1517559106636384,9.405207249061572,0.279998779296875,-0.4434948486171564,0.46499938964844034,-0.49739941600665816,1.4273981953035388,-0.016200013179108907,0.9461987924759896,-0.7877668306610843,69.62007590755888,21.115950151349736,0.4811994028275493,6,-0.5349979400634766,-0.30500030517578125,-0.14999866485595703,-0.7449989318847656,1.1199989318847656,1,0.069220318654037,1.260892640936697,36.63000106811523,-1.0833187634109513,36.72999954223633,2.1429090446692944,36.56999969482422,0.069220318654037
10416,2014-06-04,36.58000183105469,36.599998474121094,36.34000015258789,36.38000106811523,1105800.0,0.0008208644218989924,1.1667064040818274,20.003433803892356,59.43064652978114,53.06484142683665,-0.3985392874878926,-0.5052878219458137,-0.20529167149877736,-1.1472914891464683,9.382980463861514,0.2599983215332031,-0.3250954627058249,0.47500190734863423,-0.5120197962627628,1.4620236109600313,-0.01850894445706075,0.9685127591543292,-0.6738818333773224,53.33361590302208,1.415871382149433,0.4935108518056983,6,-0.5650005340576172,-0.3350028991699219,-0.09750175476074219,-0.5850009918212891,0.839996337890625,2,0.04729358818040419,-1.4347768397658103,36.54999923706055,1.260892640936697,36.63000106811523,-1.0833187634109513,36.72999954223633,0.04729358818040419
10417,2014-06-05,36.900001525878906,36.959999084472656,35.31999969482422,36.72000122070313,631800.0,0.008747940918705899,9.933496096233565,0.8999980926585757,70.81853045986774,55.82603932478677,-0.5314350825592911,-0.8391713143105477,-0.5164565848267131,-1.4376390543161008,9.897647980633142,1.6399993896484375,-0.15362759184949226,0.7765014648437472,-0.25684411598426493,1.8098470456717592,0.2598286744297411,1.2931742552577532,-0.1100006103515625,96.34161091934239,37.332245167840995,0.5166727904140063,6,-0.7600021362304688,-0.6750011444091797,-0.37750244140625,-0.8550014495849609,0.4099998474121094,3,0.03143630892802474,1.1667064040818274,36.58000183105469,-1.4347768397658103,36.54999923706055,1.260892640936697,36.63000106811523,0.03143630892802474
10418,2014-06-06,36.93000030517578,37.22999954223633,36.900001525878906,36.9900016784668,530500.0,0.0008129750150778214,-4.500015894713418,-0.3333403975755652,73.45456210049728,59.49988752052279,-0.4644857546959358,-0.8970477213519814,-0.5287079117815949,-1.4290476589117773,9.79948150968034,0.3299980163574219,0.06030913427188267,0.7950002670288114,-0.2699938540086819,1.8599943880663048,0.2625032065100612,1.3274973275475617,-1.6100006103515625,84.29323240695433,19.764116836253535,0.5324970605187472,6,-0.6550006866455078,-0.7049999237060547,-0.407501220703125,-0.7450008392333984,0.5400009155273509,4,0.028702988479056613,9.933496096233565,36.900001525878906,1.1667064040818274,36.58000183105469,-1.4347768397658103,36.54999923706055,0.028702988479056613
10419,2014-06-09,36.7400016784668,37.09000015258789,36.68000030517578,36.86000061035156,418600.0,-0.005144831441616704,-2.416641500437098,1.9999364231673977,80.158733762941,62.86668913819031,-0.15432831490167587,-0.6962800637893807,-0.32634991034883853,-1.204684646471847,10.593215213302006,0.4099998474121094,0.24997250016888728,0.5755016326904325,-0.5233883527914571,1.6743916181723222,0.026056639949487703,1.1249466254313774,-1.4200019836425781,74.34565953324879,2.317504308768335,0.5494449927409457,6,-0.46500205993652344,-0.5550022125244141,-0.21750259399414062,-0.5550022125244141,0.6299972534179759,0,0.02476863924438688,-4.500015894713418,36.93000030517578,9.933496096233565,36.900001525878906,1.1667064040818274,36.58000183105469,0.02476863924438688
10420,2014-06-10,36.540000915527344,36.79999923706055,36.5099983215332,36.68000030517578,413300.0,-0.005443678655482342,-1.899942780850658,1.1666719649044728,73.88060869948927,65.47313767844331,0.11586082693671784,-0.46996932348324805,-0.12411845576656333,-0.9717723190172123,11.238198537613604,0.29000091552734375,0.3164559207265114,0.34350090026855185,-0.7602217647569418,1.4472235652940455,-0.20836043224419853,0.8953622327813022,-1.1818012237548814,63.874414563756375,-14.530505500577547,0.5518613325127474,6,-0.2650012969970703,-0.40000152587890625,-0.02250194549560547,-0.35500144958496094,0.6100006103515625,1,0.025177836505044127,-2.416641500437098,36.7400016784668,-4.500015894713418,36.93000030517578,9.933496096233565,36.900001525878906,0.025177836505044127
10421,2014-06-11,36.2400016784668,36.599998474121094,36.22000122070313,36.47999954223633,459400.0,-0.008210159538695194,-1.7142779291554004,1.7142779291553134,65.39796224113883,67.39706930374354,0.4086706196869585,-0.15176039037051225,0.16274345124803347,-0.6407508686370988,11.927607330077189,0.37999725341796164,0.41658585463770237,0.02700157165527628,-1.0685235525355097,1.1225266958460622,-0.5207609904401167,0.5747641337506693,-0.844365989685059,48.16764697071071,-34.929513595469494,0.5477625620953933,6,0.03499794006347656,-0.10000228881835938,0.19749736785888672,-0.05500221252441406,1.4899978637695312,2,0.03945906247924369,-1.899942780850658,36.540000915527344,-2.416641500437098,36.7400016784668,-4.500015894713418,36.93000030517578,0.03945906247924369
10422,2014-06-12,36.27000045776367,36.29999923706055,35.900001525878906,36.150001525878906,589200.0,0.0008277808473364789,3.444505669174526,-0.5,55.94714544748746,66.98379147593847,0.3706159624455623,-0.17331826723138732,0.12129693851444756,-0.6430701920332496,12.628481499309279,0.3999977111816406,0.4588123986896946,0.046000289916989345,-1.0470487910676454,1.139049370901624,-0.5005242505753316,0.5925248304093103,-0.8376774919128422,27.819510054467074,-51.434396770497145,0.5465245404923177,6,0.0049991607666015625,-0.13000106811523438,0.16749858856201172,-0.08500099182128906,1.3699989318847656,3,0.03170658110470148,-1.7142779291554004,36.2400016784668,-1.899942780850658,36.540000915527344,-2.416641500437098,36.7400016784668,0.03170658110470148
10423,2014-06-13,36.310001373291016,36.5,35.9900016784668,36.2599983215332,388000.0,0.0011028650405979779,1.3720835329394439,0.41669580697460024,60.09179770208255,66.68209860818726,0.29588889702358756,-0.17669838428248852,0.07716933523589375,-0.6588698281649101,13.061354994605228,0.5099983215332031,0.4723535396641836,0.05700111389160156,-1.0113603345921192,1.1253625623753223,-0.47717961035025525,0.5911818381334584,-0.841724875912476,34.45380845068616,-42.6164430844831,0.5341807242418589,6,-0.03500175476074219,-0.17000198364257812,0.12749767303466797,-0.1250019073486328,1.3400001525878906,4,0.027540621376444863,3.444505669174526,36.27000045776367,-1.7142779291554004,36.2400016784668,-1.899942780850658,36.540000915527344,0.027540621376444863
10424,2014-06-16,36.79999923706055,36.97000122070313,36.25,36.349998474121094,731300.0,0.013494845641343511,-1.2153961723779951,8.999465974977113,63.29116776466687,66.94123941199467,-0.18713839413665312,-0.6064279940426189,-0.4094121621210718,-1.121890752980356,12.80064630055217,0.7200012207031321,0.5080482818275485,0.48899898529052876,-0.5650947596493623,1.5430927302304198,-0.03804788717941676,1.0160458577604743,-1.2964882787848495,84.11195961410883,7.7725972368399,0.527046872469947,6,-0.5249996185302734,-0.6599998474121094,-0.3625001907348633,-0.6149997711181641,0.7099990844726562,0,0.01820657601992126,1.3720835329394439,36.310001373291016,3.444505669174526,36.27000045776367,-1.7142779291554004,36.2400016784668,0.01820657601992126
10425,2014-06-17,36.58000183105469,36.86999893188477,36.45000076293945,36.7400016784668,1020300.0,-0.0059781905045341865,1.0000181654692257,-0.3555546136565931,50.45455727699123,65.94389616168469,0.041976744151767775,-0.2944133730047156,-0.18364860335074695,-0.8733670656323795,12.061494688954594,0.4199981689453196,0.48268964625918187,0.20100154876708842,-0.7243595574973156,1.1263626550314925,-0.2616790043651136,0.6636821018992904,-1.0419611010997798,63.551448515832355,-9.917612516714719,0.4626805531322011,6,-0.30500221252441406,-0.44000244140625,-0.1425027847290039,-0.3950023651123047,0.839996337890625,1,0.021596420483484424,-1.2153961723779951,36.79999923706055,1.3720835329394439,36.310001373291016,3.444505669174526,36.27000045776367,0.021596420483484424
10426,2014-06-18,37.04999923706055,37.060001373291016,36.650001525878906,36.650001525878906,652200.0,0.012848479564778303,-1.050010967317394,-2.4999880790596762,59.022574182454925,64.63323435308325,-0.39598213383580827,-0.6571236225366022,-0.615542149528423,-1.3023949536836952,10.989976760000866,0.4799995422363281,0.46605939953147413,0.5814989089965792,-0.2270425505324738,1.3900403685256322,0.1772281792320527,0.9857696387611057,-1.478119330860011,99.13774676326183,26.977674967284074,0.4042707297645273,6,-0.4849987030029297,-0.9099998474121094,-0.6324987411499023,-0.8649997711181641,-0.07999801635741477,2,0.002699117162688891,1.0000181654692257,36.58000183105469,-1.2153961723779951,36.79999923706055,1.3720835329394439,36.310001373291016,0.002699117162688891
10427,2014-06-19,37.4900016784668,37.5,37.06999969482422,37.099998474121094,748400.0,0.011875909594246892,1.0975632449129598,0.975013589936771,62.92522920661943,63.46330847598573,-0.830866235771822,-0.9787638268523295,-1.028628304077877,-1.6990919934231528,11.044590670571752,0.4500007629394531,0.47320549583837135,0.9145011901855469,0.1649469982170615,1.6640553821540323,0.5397240942013042,1.2892782861697896,-1.884959379545542,99.33785876509775,29.0912022333454,0.3747770959842436,6,-0.7900009155273438,-1.2150020599365234,-1.0925016403198242,-1.305002212524414,0.01999664306640625,3,0.0064016498539496425,-1.050010967317394,37.04999923706055,1.0000181654692257,36.58000183105469,-1.2153961723779951,36.79999923706055,0.0064016498539496425
10428,2014-06-20,37.41999816894531,37.61000061035156,37.349998474121094,37.45000076293945,777000.0,-0.001867258105824332,-2.058812969819365,-0.07692909611980008,63.57383405934951,61.62054184225334,-0.7644355959057592,-0.839989754636477,-0.9432503452407559,-1.5860698545205025,11.453831517204746,0.26000213623046875,0.4862362156836042,0.7734977722167997,-0.014551831145560357,1.5615473755791598,0.37947297053562323,1.1675225738979762,-1.7391575619809103,86.02923851944934,16.738455353751746,0.39402480168117937,6,-0.6649971008300781,-1.0899982452392578,-1.0674982070922852,-1.2349987030029297,-0.04999923706053977,4,0.00587924188851785,1.0975632449129598,37.4900016784668,-1.050010967317394,37.04999923706055,1.0000181654692257,36.58000183105469,0.00587924188851785
10429,2014-06-23,37.560001373291016,37.63000106811523,37.38999938964844,37.41999816894531,753300.0,0.0037414006198934757,-1.4000076293653565,-4.6663699936427205,67.00339597825752,60.85640709544981,-0.8670713846232516,-0.8926575013058482,-1.0594876541492937,-1.679568192984192,11.918205529157175,0.24000167846678977,0.4400767534229644,0.8290008544921861,0.029187792236385235,1.628813916747987,0.4290943233642892,1.228907385620083,-1.7634111661233831,94.06782400672478,23.79345950358467,0.399906531127899,6,-0.7950000762939453,-1.220001220703125,-1.0750017166137695,-1.3750019073486328,-0.7100028991699219,0,0.002396170109085549,-2.058812969819365,37.41999816894531,1.0975632449129598,37.4900016784668,-1.050010967317394,37.04999923706055,0.002396170109085549
10430,2014-06-24,37.83000183105469,37.95000076293945,37.52000045776367,37.52999877929688,893100.0,0.0071885103272564255,-1.6875044703526214,2.1428298956431195,69.47041053759914,61.30890135061207,-1.0447034593283817,-1.0876842926139432,-1.3082199470230762,-1.908047203212405,12.64929505511129,0.43000030517578125,0.38987885752156615,1.0160011291503892,0.12229458611862754,1.9097076721821509,0.5691478576345119,1.4628544006662665,-1.886738755011244,90.76930751466459,17.593947899135415,0.4468532715158792,6,-0.9050006866455078,-1.3300018310546875,-1.4500017166137695,-1.6450023651123047,-1.8800010681152344,1,-0.008458987418255792,-1.4000076293653565,37.560001373291016,-2.058812969819365,37.41999816894531,1.0975632449129598,37.4900016784668,-0.008458987418255792
10431,2014-06-25,38.0099983215332,38.09000015258789,37.70000076293945,37.77999877929688,729100.0,0.004758035468313215,-1.0000195627720447,0.7666573419459789,68.07814796820502,62.65679051958068,-1.0585388109896883,-1.2158163807214777,-1.461839224439359,-2.0463313816328395,13.017188523912637,0.3899993896484375,0.34440450350973606,1.123497772216794,0.09192777114780881,2.1550677732857793,0.6077127716823014,1.6392827727512866,-1.866061476800155,92.15668674991679,21.00655230974249,0.5157850005344919,6,-0.9699974060058594,-1.4399986267089844,-1.7699975967407227,-1.8249988555908203,-1.9399986267089844,2,-0.015522235691698194,-1.6875044703526214,37.83000183105469,-1.4000076293653565,37.560001373291016,-2.058812969819365,37.41999816894531,-0.015522235691698194
10432,2014-06-26,38.36000061035156,38.38000106811523,37.86999893188477,37.900001525878906,868400.0,0.009208163753590126,1.040008544921876,2.0000000000000617,71.09145372625098,63.87897452226606,-1.2079232016781916,-1.5018405912929325,-1.793426171579,-2.339867928702297,13.471125746548207,0.5100021362304545,0.3407911839581459,1.384000015258792,0.1730435734459661,2.5949564570716177,0.778521794352379,1.9894782361652048,-1.982536168675935,98.05821287438634,27.39037025278499,0.6054782209064136,6,-1.0450000762939453,-1.5499992370605469,-2.1700010299682617,-2.1750011444091797,-2.2900009155273438,3,-0.03623564566037407,-1.0000195627720447,38.0099983215332,-1.6875044703526214,37.83000183105469,-1.4000076293653565,37.560001373291016,-0.03623564566037407
10433,2014-06-27,38.66999816894531,38.810001373291016,38.29999923706055,38.31999969482422,2340600.0,0.008081270950504038,-1.615399663523612,0.7608677624268158,77.49284064665127,65.45693817581989,-1.2828561898010804,-1.7487032151925348,-2.085217346524928,-2.589107832712372,13.991900492733944,0.5100021362304688,0.40000696510341527,1.5969976425170884,0.17636730262321265,3.017627982410964,0.8866824725701505,2.3073128124640263,-2.012178599568138,90.14063318513344,19.114391055161775,0.7103151699469372,6,-1.0399971008300781,-1.6449966430664062,-2.612499237060547,-2.4849987030029297,-3.0199966430664062,4,-0.029997411490535586,1.040008544921876,38.36000061035156,-1.0000195627720447,38.0099983215332,-1.6875044703526214,37.83000183105469,-0.029997411490535586
10434,2014-06-30,39.08000183105469,39.099998474121094,38.4900016784668,38.650001525878906,1186400.0,0.010602629467891589,1.5957664399461065,1.2285776566757494,84.13978604887733,69.19974137269612,-1.492368191066511,-2.0719793497456322,-2.461881293585378,-2.937588256310775,14.610517903050269,0.6099967956542969,0.5190029447763962,1.8845012664794893,0.22266425488407293,3.5463382780749058,1.0535827606817776,2.715419772277201,-2.077833173051296,98.73438809040361,25.69626343657805,0.8309185057977094,6,-1.2050018310546875,-1.8700027465820312,-3.1000022888183594,-2.8950023651123047,-3.950000762939453,0,-0.04375646926943266,-1.615399663523612,38.66999816894531,1.040008544921876,38.36000061035156,-1.0000195627720447,38.0099983215332,-0.04375646926943266
10435,2014-07-01,39.08000183105469,39.27999877929688,38.83000183105469,39.04999923706055,1593900.0,0.0,1.0930261441966973,0.06977342488600273,91.52044598469884,72.81061601738989,-1.2297734640527977,-1.973923609562675,-2.42849895901432,-2.881827305584096,15.58574039994263,0.4499969482421946,0.6407560141268362,1.7580011367797823,-0.07346150019553477,3.5894637737550994,0.8422698182921238,2.673732455267441,-1.700223806150106,87.34194940932439,10.696956220048875,0.9157313184876585,7,-0.9050025939941406,-1.7800025939941406,-3.117502212524414,-2.8950023651123047,-4.0900001525878835,1,-0.05706251925406858,1.5957664399461065,39.08000183105469,-1.615399663523612,38.66999816894531,1.040008544921876,38.36000061035156,-0.05706251925406858
10436,2014-07-02,38.310001373291016,38.93000030517578,38.11999893188477,38.90999984741211,1061500.0,-0.019703183768834842,1.53125670552891,-19.998219961856325,74.51922018853391,74.09883723760261,-0.29306459826132425,-1.1253688020379684,-1.6472376837601814,-2.0679608903680986,16.301792107757755,0.9600028991699148,0.7089598916702116,0.9015007019042969,-0.9457533747945917,2.7487547786031854,-0.022126336445147388,1.8251277402537411,-0.5501791975079726,31.205850285290182,-49.48306590389524,0.9236270383494445,7,0.00499725341796875,-1.0100021362304688,-2.3350019454956055,-2.125001907348633,-3.0100021362304688,2,-0.06160272841955339,1.0930261441966973,39.08000183105469,1.5957664399461065,39.08000183105469,-1.615399663523612,38.66999816894531,-0.06160272841955339
10437,2014-07-03,38.060001373291016,38.56999969482422,37.70000076293945,38.20000076293945,573100.0,-0.00652571106860611,-1.0232518940402051,0.23333290947700366,70.0228707106506,74.81539686552495,0.05173306671824918,-0.8263774721407771,-1.389616812729372,-1.777338725931429,15.99691544520128,0.8699989318847656,0.8376615508018546,0.5935007095336928,-1.2593635320767191,2.446364951144105,-0.3329314112715167,1.5199328303389024,1.2199974060058665,22.78487736215757,-61.1189202737379,0.9264321208052068,7,0.2749977111816406,-0.7600021362304688,-2.0200023651123047,-1.8750019073486328,-2.5800018310546875,3,-0.052285906638545265,1.53125670552891,38.310001373291016,1.0930261441966973,39.08000183105469,1.5957664399461065,39.08000183105469,-0.052285906638545265
10438,2014-07-07,37.9900016784668,38.22000122070313,37.810001373291016,37.9900016784668,704700.0,-0.0018391931765231462,-1.2777730682830049,-0.0,65.06330458632313,74.59983115531001,0.23589792707631574,-0.7092573944974774,-1.3191001324076126,-1.6730983301876208,16.250872117774215,0.4099998474121165,0.9129341753895162,0.4705009460449219,-1.3783845530603216,2.3193864451501653,-0.4539418035077034,1.3949436955975472,1.258397140502936,18.354511368053476,-62.81626948751692,0.9244427495526234,7,0.40999794006347656,-0.69000244140625,-1.9375028610229492,-1.805002212524414,-2.460002899169922,0,-0.050539665670266576,-1.0232518940402051,38.060001373291016,1.53125670552891,38.310001373291016,1.0930261441966973,39.08000183105469,-0.050539665670266576
10439,2014-07-08,37.650001525878906,37.91999816894531,37.47000122070313,37.59000015258789,643400.0,-0.008949727232589355,-1.999987284310205,100.0,63.14493574074351,73.89700062232606,0.6593442645022591,-0.3136687558682638,-0.9822007186011206,-1.3022433387273793,15.952164732067839,0.5200004577636648,0.9364833858672057,0.08500080108642294,-1.7275461270999273,1.8975477292727732,-0.8212726630067522,0.991274265179598,1.5674293319702244,9.944781655706908,-70.42038727277497,0.9062734640931764,7,0.7249984741211009,-0.3500022888183594,-1.575002670288086,-1.4650020599365234,-1.8400001525878906,1,-0.053120847780717684,-1.2777730682830049,37.9900016784668,-1.0232518940402051,38.060001373291016,1.53125670552891,38.310001373291016,-0.053120847780717684
10440,2014-07-09,37.459999084472656,37.77000045776367,37.2599983215332,37.61999893188477,496800.0,-0.005046545383953105,1.2173866171311998,-2.666603089834183,55.408951324017714,72.48931210630525,0.8843401444874601,-0.05397577921179675,-0.8001498841797172,-1.086967801392916,15.45945827305677,0.5100021362304688,0.9630925404983941,-0.15100154876709126,-1.8995878136109425,1.59758471607676,-1.025294681189017,0.7232915836548344,1.6875345878906316,11.976079363882855,-63.287494453100855,0.8742931324219243,7,0.8099994659423828,-0.15999984741210938,-1.3774995803833008,-1.2749996185302734,-1.6499977111816406,2,-0.062199628224850034,-1.999987284310205,37.650001525878906,-1.2777730682830049,37.9900016784668,-1.0232518940402051,38.060001373291016,-0.062199628224850034
10441,2014-07-10,37.66999816894531,37.70000076293945,37.22999954223633,37.22999954223633,446400.0,0.005605955408570784,-1.1363758528909427,-2.749994039529716,52.528034203603596,70.4267099371222,0.694024169871696,-0.15952928354957407,-1.0035738683874627,-1.2785190026891513,14.521732027445456,0.470001220703125,0.9747452882333718,-0.012502288818360796,-1.6376325167139285,1.612627939077207,-0.8250674027661447,0.8000628251294231,1.3642833823681713,32.83571467206418,-37.75576843442217,0.8125651139477836,7,0.5850009918212891,-0.3699989318847656,-1.5399980545043945,-1.4849987030029297,-1.589996337890625,3,-0.07114405682896652,1.2173866171311998,37.459999084472656,-1.999987284310205,37.650001525878906,-1.2777730682830049,37.9900016784668,-0.07114405682896652
10442,2014-07-11,37.41999816894531,37.75,37.209999084472656,37.66999816894531,651000.0,-0.006636581156143961,1.6341272794938593,-0.5681835915486853,50.0,67.37194986527206,0.8902854393834616,0.19082688707369044,-0.7662096342689466,-1.0158084138240753,13.060177192559596,0.5400009155273438,0.9470701776965029,-0.3200021743774428,-1.810505846827823,1.1705014980729374,-1.0652540106026294,0.4252496618477437,1.4699408216419982,20.791944585029654,-45.870265726454306,0.7452518362251892,7,0.8250007629394531,-0.11999893188476562,-1.2899980545043945,-1.2349987030029297,-1.5099983215332031,4,-0.05665416984558125,-1.1363758528909427,37.66999816894531,1.2173866171311998,37.459999084472656,-1.999987284310205,37.650001525878906,-0.05665416984558125
10443,2014-07-14,37.310001373291016,37.88000106811523,37.29999923706055,37.88000106811523,986000.0,-0.002939519001515678,1.0350952336336272,2.2799987792968466,46.630726931358055,63.20427662999215,0.8795758459555927,0.4000955341647625,-0.6581368545405226,-0.8873844366405805,11.896117650160217,0.5800018310546804,0.9108526844281641,-0.47999897003173686,-1.8288860550396038,0.86888811497613,-1.1544425125356739,0.19444457247220015,1.411943626684831,14.084847573097214,-47.08202303628016,0.6744435425039351,7,0.93499755859375,0.279998779296875,-1.1275014877319336,-1.1250019073486328,-0.8500022888183594,0,-0.04904855973456823,1.6341272794938593,37.41999816894531,-1.1363758528909427,37.66999816894531,1.2173866171311998,37.459999084472656,-0.04904855973456823
10444,2014-07-15,37.47000122070313,37.58000183105469,37.16999816894531,37.25,463000.0,0.004288390284720167,-1.1578862833279795,-0.3859672605105177,44.99998940361432,58.03533700987165,0.5220829609546556,0.308690947777869,-0.7972864768074359,-1.0372601941026502,11.738042988404688,0.410003662109375,0.828456739488864,-0.35349922180174786,-1.6302104460974576,0.9232120024939618,-0.9918548339496027,0.284856390346107,1.1007491877223927,42.25377841535041,-14.541984496158975,0.6383556121478557,7,0.5799980163574148,0.11999893188475852,-1.220001220703132,-1.2850017547607493,-0.75,1,-0.05177481660540639,1.0350952336336272,37.310001373291016,1.6341272794938593,37.41999816894531,-1.1363758528909427,37.66999816894531,-0.05177481660540639
10445,2014-07-16,37.36999893188477,37.58000183105469,37.04999923706055,37.58000183105469,918600.0,-0.002668862705109909,4.047574067682694,-0.9545533361075801,40.909110613081914,54.30088039037698,0.39561573131642547,0.4963611092649458,-0.6855480400551528,-0.9308059839309024,11.648149143269247,0.5300025939941406,0.6807669061565207,-0.49300136566161257,-1.6510968908682955,0.6650941595450703,-1.0720491282649576,0.08604639694173244,1.0326612078031232,38.55409504550169,-13.19997600594445,0.5790477626033432,7,0.4400005340576101,0.2200012207031179,-1.1399993896484446,-1.18499946594239,-0.6199989318847727,2,-0.04174465087454793,-1.1578862833279795,37.47000122070313,1.0350952336336272,37.310001373291016,1.6341272794938593,37.41999816894531,-0.04174465087454793
10446,2014-07-17,37.150001525878906,37.7400016784668,37.11000061035156,37.15999984741211,831100.0,-0.005887005948457813,-13.0,0.047610397631288964,32.15340262055129,50.09316171369928,0.4847383752274368,0.7633731061655524,-0.4438784567959644,-0.6991836066322534,11.822300491374449,0.6300010681152344,0.4441007303215301,-0.717998886108397,-1.8620936942245976,0.42609592200780355,-1.2900462901664937,-0.14595148205030029,1.0632860874411634,12.048441952385433,-32.450221333650745,0.5720474040581001,7,0.4849987030029297,0.4399986267089844,-0.9425020217895508,-0.9650020599365234,-0.43000030517577414,3,-0.036069989166876315,4.047574067682694,37.36999893188477,-1.1578862833279795,37.47000122070313,1.0350952336336272,37.310001373291016,-0.036069989166876315
10447,2014-07-18,37.72999954223633,37.77999877929688,37.20000076293945,37.33000183105469,724000.0,0.015612328197440073,1.320009765699469,-40.00648607401755,37.15848817079009,46.99262655641783,-0.16426767723810798,0.21320832197972095,-1.0063010581223892,-1.2680577597025007,12.183691652389538,0.6299972534179759,0.18360465931418446,-0.15000076293945597,-1.2823767155816341,0.9823751897027222,-0.716188739260545,0.4161872133816331,0.32042769840740704,81.92756687195585,41.41766312842643,0.5661879763210897,7,-0.24500083923339844,-0.1399993896484375,-1.5225000381469727,-1.5450000762939453,-0.8499984741211009,4,-0.043731718293146926,-13.0,37.150001525878906,4.047574067682694,37.36999893188477,-1.1578862833279795,37.47000122070313,-0.043731718293146926
10448,2014-07-21,37.63999938964844,37.66999816894531,37.45000076293945,37.66999816894531,442700.0,-0.0023853738054553375,13.66709053916582,-0.07499737738062313,28.44305358856056,43.13686187284194,-0.1443124785509866,0.3378576311148791,-0.9048894436903083,-1.1644700670242116,12.375527554585643,0.279998779296875,0.012724109268134498,-0.2510009765625014,-1.3687417537171385,0.8667398005921356,-0.8098713651398199,0.3078694120148171,0.2703679304936486,80.8219893919988,45.70759987227572,0.5588703885773181,7,-0.17499923706054688,-0.0049991607666015625,-1.432499885559082,-1.4549999237060547,-1.0799980163574219,0,-0.045961731410444795,1.320009765699469,37.72999954223633,-13.0,37.150001525878906,4.047574067682694,37.36999893188477,-0.045961731410444795
10449,2014-07-22,37.650001525878906,37.90999984741211,37.63999938964844,37.84000015258789,518400.0,0.0002657315725997922,-1.5713974314726344,6.33354526958291,28.656702141469623,40.16438974144771,-0.17244952460382734,0.35304457280949464,-0.8853977807479083,-1.1600498572721705,12.669053558894339,0.2700004577636719,-0.13134720936710664,-0.24549884796142862,-1.358342641766221,0.8673449458433637,-0.8019207448638284,0.3109230489409711,-0.6000022888183594,69.76765848725182,39.55530822861026,0.5564218969023975,7,-0.17000198364257812,0.11499786376953125,-1.4425020217895508,-1.4650020599365234,-0.6300010681152344,1,-0.031606969274311836,13.66709053916582,37.63999938964844,1.320009765699469,37.72999954223633,-13.0,37.150001525878906,-0.031606969274311836
10450,2014-07-23,37.5099983215332,37.650001525878906,37.47999954223633,37.650001525878906,360700.0,-0.00371854445343045,1.4285441813574562,0.7368642961832674,35.29406814841417,38.24950462420445,-0.027499986317799596,0.49312761128422977,-0.7088600481736123,-1.0062920002423539,12.306829555594106,0.17000198364257812,-0.24726644476263004,-0.36950187683105185,-1.4954356769433161,0.7564319232812124,-0.932468776887184,0.1934650232250803,-0.4427990722656219,49.999761581193525,19.090493501302955,0.5629669000561327,7,-0.029998779296875,0.35500144958496094,-1.3024988174438477,-1.3249988555908203,-0.2999992370605469,2,-0.021060974038395575,-1.5713974314726344,37.650001525878906,13.66709053916582,37.63999938964844,1.320009765699469,37.72999954223633,-0.021060974038395575
10451,2014-07-24,37.41999816894531,37.61999893188477,37.349998474121094,37.43999862670898,718000.0,-0.002399364345911592,-2.3750089407053316,0.1428571428570921,37.49994412067557,36.86060952650173,0.026047482901567776,0.5656618703200138,-0.5829402392657386,-0.8958953780060881,11.740359456062711,0.270000457763679,-0.33885207109793214,-0.43000202178954794,-1.5723366788571411,0.7123326352780452,-1.0011693503233445,0.14116530674424865,-0.3359429077148377,30.985590096818218,-0.9120591196839101,0.5711673285337949,7,0.060001373291015625,0.5450019836425781,-1.212498664855957,-1.2349987030029297,0.10000228881835938,3,-0.01790481565285973,1.4285441813574562,37.5099983215332,-1.5713974314726344,37.650001525878906,13.66709053916582,37.63999938964844,-0.01790481565285973
10452,2014-07-25,36.97000122070313,37.47000122070313,36.93999862670898,37.38999938964844,578300.0,-0.012025573764341657,-1.208328697448933,20.999427808513687,32.65304533653057,35.307533793743126,0.4531535035421328,0.9551555313435713,-0.10602534233375138,-0.43190338860914324,10.9768877091671,0.5300025939941548,-0.3902668384766912,-0.8104990005493065,-1.9906955114469085,0.36969751034829557,-1.4005972559981075,-0.22040074510050545,0.9399986267089773,3.0930470347662684,-29.257062584135088,0.5900982554488019,7,0.45499801635741477,1.1399974822997976,-0.6175012588501048,-0.7850017547607493,0.05999755859375,4,-0.0067622394304927,-2.3750089407053316,37.41999816894531,1.4285441813574562,37.5099983215332,-1.5713974314726344,37.650001525878906,-0.0067622394304927
10453,2014-07-28,37.5099983215332,37.599998474121094,36.97000122070313,37.040000915527344,1293500.0,0.014606358750339332,-1.065575615826724,-1.1190463215259046,47.77064647061039,35.61538457896491,-0.06201179484280317,0.34129676028550193,-0.6019585662793858,-0.9507911685707882,9.4708208925816,0.6299972534179616,-0.43334559219485413,-0.2125019073486314,-1.3204433619193807,0.8954395472221179,-0.7664726346340061,0.3414688199367433,0.38060150146484517,58.76278118609437,22.604542757607504,0.5539707272853757,7,-0.08499908447265625,0.6000003814697266,-1.0224981307983398,-1.2949981689453125,-0.22999954223632102,0,-0.016795448723235906,-1.208328697448933,36.97000122070313,-2.3750089407053316,37.41999816894531,1.4285441813574562,37.5099983215332,-0.016795448723235906
10454,2014-07-29,37.36999893188477,37.70000076293945,37.349998474121094,37.52999877929688,1209500.0,-0.0037323219384965967,-2.5000095367065356,-0.3404270861233534,48.543683327510564,36.46367043612364,0.06963316545926546,0.3653501597024018,-0.41571218538074817,-0.7893241908294115,7.441739832100949,0.3500022888183594,-0.45191813902716405,-0.2670011520385671,-1.180759018827871,0.6467567147507367,-0.7238800854332226,0.18987778135608835,0.5015888671874933,56.57882848968663,16.64451526068494,0.45687893339465213,7,0.055000305175774145,0.739999771118157,-0.8274984359741282,-1.0999984741211009,0.1100006103515554,1,-0.021675075775896002,-1.065575615826724,37.5099983215332,-1.208328697448933,36.97000122070313,-2.3750089407053316,37.41999816894531,-0.021675075775896002
10455,2014-07-30,36.849998474121094,37.56999969482422,36.84000015258789,37.45000076293945,952900.0,-0.013914917651228653,-1.354841289862117,3.7500178814104856,37.94115931101956,37.10675451284234,0.5678276363411712,0.748072412506545,0.15898619349025722,-0.2501829841020822,5.418208010765074,0.7299995422363281,-0.4601711288178265,-0.6755014419555678,-1.3644366354285964,0.013433751517460735,-1.019969038692082,-0.33103384521905355,1.0029575415039034,1.1625947020102552,-38.03093145048529,0.3444675967365159,7,0.5250015258789062,1.210000991821289,-0.2974977493286133,-0.5099983215332031,0.8400001525878835,2,0.004613351171831592,-2.5000095367065356,37.36999893188477,-1.065575615826724,37.5099983215332,-1.208328697448933,36.97000122070313,0.004613351171831592
10456,2014-07-31,35.95000076293945,36.77000045776367,35.95000076293945,36.75,922200.0,-0.02442327675572875,-1.0500011920940324,1.3333269755288104,31.851846270207346,36.51712763499981,1.4300939871966278,1.541218511044569,1.1030621030052714,0.6640759986090927,5.254771896591514,0.8999977111816406,-0.4984978799899906,-1.4574991226196303,-2.35694637743768,-0.5580518678015807,-1.9072227500286516,-1.007775495210609,1.8624370181640586,0.0,-39.8060044190549,0.4497236274090236,7,0.9799995422363281,1.664999008178711,0.7624998092651367,0.5499992370605469,1.3699989318847656,3,0.035048631287711185,-1.354841289862117,36.849998474121094,-2.5000095367065356,37.36999893188477,-1.065575615826724,37.5099983215332,0.035048631287711185
10457,2014-08-01,36.06999969482422,36.2599983215332,35.689998626708984,35.959999084472656,1470500.0,0.0033379396199755273,1.3265395095367847,-0.1375008940705243,34.729019837395924,37.21556832931485,1.1732398720676471,1.332824129891506,1.0265431466728998,0.5601389602848741,5.946433978343717,0.5699996948242188,-0.513860722998011,-1.2380001068115263,-2.2647905804573796,-0.21120963316567298,-1.7513953436344565,-0.7246048699885961,1.6306918651894478,18.905505684082673,-23.156273114463172,0.5133952368229281,8,0.7299995422363281,1.414999008178711,0.7350006103515625,0.5,0.8600006103515625,4,0.040199633357566045,-1.0500011920940324,35.95000076293945,-1.354841289862117,36.849998474121094,-2.5000095367065356,37.36999893188477,0.040199633357566045
10458,2014-08-04,36.06999969482422,36.11999893188477,35.38999938964844,36.11999893188477,1032900.0,0.0,28.200427252605092,-0.45453599667089273,32.05123439884177,37.59273858013398,1.0360687739617376,1.2454627029786138,1.049964887226281,0.5718931352100611,6.787609813495166,0.7299995422363352,-0.47980735441616673,-1.1420000076293917,-2.255658373297912,-0.0283416419608713,-1.6988291904636554,-0.5851708247951279,1.4698364305250706,29.43722514792264,-12.079762958444704,0.5568291828342607,8,0.47500038146972656,1.2649993896484375,0.9925012588500977,0.6450004577636719,0.6700019836425781,0,0.026614890285413972,1.3265395095367847,36.06999969482422,-1.0500011920940324,35.95000076293945,-1.354841289862117,36.849998474121094,0.026614890285413972
10459,2014-08-05,35.650001525878906,36.18999862670898,35.529998779296875,35.959999084472656,661200.0,-0.011643974840553684,-1.3999861284505222,6.200045777064809,29.620834444449343,36.96237927969344,1.2768014164250445,1.5894345152884881,1.4931782510360208,0.9946163067862344,8.20238952218651,0.6599998474121023,-0.5209666176818999,-1.4619981765747099,-2.7548211786303938,-0.16917517451902597,-2.108409677602552,-0.8155866755468679,1.6748509259003015,11.926701827204738,-28.727246096600766,0.6464115010278416,8,0.8949985504150391,1.68499755859375,1.677499771118164,1.279998779296875,1.3400001525878906,1,0.0457222211402919,28.200427252605092,36.06999969482422,1.3265395095367847,36.06999969482422,-1.0500011920940324,35.95000076293945,0.0457222211402919
10460,2014-08-06,35.130001068115234,35.630001068115234,35.09000015258789,35.630001068115234,993300.0,-0.014586267475646397,1.160003662109375,1.6129159283323489,27.65482673904468,35.86847734840112,1.591007260742792,2.030006754471316,2.021158748206517,1.5114715630087332,9.59097491760762,0.5600013732910156,-0.5464890536690064,-1.8654987335205107,-3.4197715689737507,-0.31122589806727063,-2.642635151247127,-1.0883623157938942,2.0013660774508963,2.381006444112425,-40.160857326624885,0.7771364177266183,8,1.2649993896484375,2.0549983978271484,2.4124984741210938,1.944997787475586,1.0900001525878977,2,0.06689434678822148,-1.3999861284505222,35.650001525878906,28.200427252605092,36.06999969482422,1.3265395095367847,36.06999969482422,0.06689434678822148
10461,2014-08-07,34.990001678466804,35.790000915527344,34.90999984741211,35.349998474121094,1751200.0,-0.003985180341354977,-2.3846165132230497,0.7199935913085795,16.421547086333746,34.0649775428237,1.5087204482357777,2.064796155522032,2.155103010717994,1.6409332022479006,11.065798675695715,0.8800010681152344,-0.5875567059317248,-1.8714982986450153,-3.6296573141743806,-0.11333928311564989,-2.7505778064097015,-0.992418790880329,1.8964014279419388,5.926068257727416,-30.327010590680835,0.8790795077646832,8,1.3149986267089773,1.9299983978271413,2.747497558593743,2.174997329711914,1.309997558593743,3,0.07716481333877101,1.160003662109375,35.130001068115234,-1.3999861284505222,35.650001525878906,28.200427252605092,36.06999969482422,0.07716481333877101
10462,2014-08-08,35.29999923706055,35.41999816894531,34.880001068115234,34.959999084472656,2683200.0,0.008859603993232046,-1.1600048828497531,-0.9444532748408065,22.790642795486406,31.289421578921036,1.0470270731688913,1.673638454733421,1.842205354997148,1.324009573393667,12.722453139549922,0.5399971008300781,-0.6616317693093805,-1.455500793457034,-3.324048182870804,0.413046595956736,-2.3897744881639156,-0.5212270987501526,1.3097074130886668,32.06098867819055,1.3858619639228706,0.9342736947068847,8,0.9900016784667969,1.4250011444091797,2.5074996948242188,1.8649997711181712,1.1700019836425852,4,0.05722381023858292,-2.3846165132230497,34.990001678466804,1.160003662109375,35.130001068115234,-1.3999861284505222,35.650001525878906,0.05722381023858292
10463,2014-08-11,35.47999954223633,35.91999816894531,35.220001220703125,35.470001220703125,1158100.0,0.005099158897057476,-1.7450951059516953,0.029406814841409643,25.72699164775655,28.754233614503924,0.6132822851947708,1.4224386716846666,1.6561787157897925,1.1462028560755328,14.287636844677513,0.6999969482421875,-0.7468875090860863,-1.1840003967285142,-3.116354500552667,0.7483537070956388,-2.1501774486405907,-0.21782334481643773,0.8529542147874523,45.80149559707428,19.242186075871874,0.9661770519120764,8,0.7450008392333984,1.0700016021728516,2.3374996185302734,1.68499946594239,0.779998779296875,0,0.04086811673188806,-1.1600048828497531,35.29999923706055,-2.3846165132230497,34.990001678466804,1.160003662109375,35.130001068115234,0.04086811673188806
10464,2014-08-12,35.529998779296875,35.7400016784668,35.25,35.43000030517578,622600.0,0.001409223159685391,-1.1304463204683795,10.001526135062953,27.397192269203387,27.582681720968793,0.3071288556298768,1.28555853068697,1.6038336331663672,1.1019036616606002,15.697882873956582,0.4900016784667969,-0.7839579129993623,-1.0370010375976548,-2.9936148637629145,0.9196127885676049,-2.0153079506802882,-0.05869412451502143,0.5704825475015411,62.499954150145435,37.29854966099728,0.978306913082631,8,0.2950019836425781,0.8700008392333984,2.320000648498535,1.635000228881843,0.4200019836425781,1,0.03405581032203653,-1.7450951059516953,35.47999954223633,-1.1600048828497531,35.29999923706055,-2.3846165132230497,34.990001678466804,0.03405581032203653
10465,2014-08-13,35.810001373291016,35.90999984741211,35.43000030517578,35.59000015258789,766200.0,0.007880737506731794,1.2857220708446866,2.2000457770656903,32.38511012149455,27.641933260000705,-0.15188357942301423,0.9303942849995934,1.3272695746787022,0.8275307835901557,16.82634207423906,0.4799995422363281,-0.9211394818140164,-0.6789985656738295,-2.625177729456418,1.2671805981087587,-1.6520881475651237,0.2940910162174646,-0.9300003051757812,89.4233555491162,62.27044494263663,0.9730895818912946,8,-0.24000167846679688,0.5849990844726562,2.027498245239258,1.3549976348877024,0.4499969482421875,2,0.03295169673062026,-1.1304463204683795,35.529998779296875,-1.7450951059516953,35.47999954223633,-1.1600048828497531,35.29999923706055,0.03295169673062026
10466,2014-08-14,35.810001373291016,36.099998474121094,35.790000915527344,35.90999984741211,1025100.0,0.0,-3.428555858310627,-0.4545359966708281,35.9223022302136,27.774520192536,-0.19425937034082352,0.8694338813939027,1.3298117840805759,0.8319402523673034,18.1897756531473,0.30999755859375,-1.0669711298456974,-0.6119985580444336,-2.5546228973371683,1.330625781248301,-1.583310727690801,0.35931361160193376,-0.9094003295898432,76.22969529259103,44.131782571027124,0.9713121696463659,8,-0.27500152587890625,0.5849990844726562,1.9749975204467773,1.3549976348877024,-0.030002593994140625,3,0.011449311133451046,1.2857220708446866,35.810001373291016,-1.1304463204683795,35.529998779296875,-1.7450951059516953,35.47999954223633,0.011449311133451046
10467,2014-08-15,36.08000183105469,36.36999893188477,35.939998626708984,36.0,1509600.0,0.007539805847788905,-3.299904634751168,-0.8000305180437934,31.428591245208025,27.70533761991003,-0.5170669307219455,0.49485304709559585,1.0552272545649828,0.56429163177188,19.50530285986076,0.5599975585937571,-1.1350941389968767,-0.2594982147216811,-2.106001275747431,1.587004846304069,-1.1827497452345597,0.6637533157911975,-1.1314248901367208,74.78281060819619,44.155223198516815,0.9232515305128755,8,-0.4550018310546875,0.3149986267089844,1.6974973678588867,1.0849971771240305,-0.5800018310546875,4,0.006097488770538284,-3.428555858310627,35.810001373291016,1.2857220708446866,35.810001373291016,-1.1304463204683795,35.529998779296875,0.006097488770538284
10468,2014-08-18,35.90999984741211,36.40999984741211,35.849998474121094,36.31999969482422,1067600.0,-0.004711806402854846,-1.1132023866932494,-5.124880793438871,31.18556548994303,27.879196624964887,-0.41588216233218844,0.5571687698733712,1.217608116643575,0.7398322684340073,20.94161259894536,0.5600013732910156,-1.104578673525225,-0.34300022125243856,-2.092526553508314,1.406526111003437,-1.2177633873803728,0.5317629448754957,-0.8761375870361334,56.896546054254216,28.330869330392062,0.8747631661279361,8,-0.2649993896484375,0.4850006103515625,1.8624992370605469,1.2549991607666087,0.4500007629394531,0,0.015594580219174814,-3.299904634751168,36.08000183105469,-3.428555858310627,35.810001373291016,1.2857220708446866,35.810001373291016,0.015594580219174814
10469,2014-08-19,36.459999084472656,36.459999084472656,35.939998626708984,35.970001220703125,1379700.0,0.015316046766850278,1.1224601012066953,-1.1951171856827845,45.01279046851553,29.807859261572755,-0.9374869408323292,-0.09123102872555222,0.6723468269261588,0.19686973651960216,22.054524637714003,0.5499992370605469,-1.0842764462159593,0.2664991378784194,-1.3595669299208026,1.8925652056776414,-0.5465338960211881,1.0795321717780269,-1.3160458171337908,100.0,65.16032899646275,0.8130330338996093,8,-0.7899990081787109,-0.06499862670898438,1.4575004577636719,0.7049999237060618,0.37000274658203125,1,-0.005485484584793365,-1.1132023866932494,35.90999984741211,-3.299904634751168,36.08000183105469,-3.428555858310627,35.810001373291016,-0.005485484584793365
10470,2014-08-20,36.72000122070313,36.7599983215332,36.400001525878906,36.40999984741211,881200.0,0.00713116134830627,-1.1818118764955436,0.6326586220319336,61.77370565706706,34.84698799165423,-1.0596638311734097,-0.43579582395388883,0.4266491806039241,-0.058504143986681356,23.356781734154907,0.3599967956542969,-1.0474956600950804,0.5660011291504006,-0.9607610051154722,2.0927632634162734,-0.1973799379825394,1.3293821962833405,-1.444443371650884,95.87657651634694,54.29059780181172,0.7633810671329365,8,-0.9000015258789134,-0.32500076293946023,1.0999984741210866,0.44499778747558594,0.22999954223632102,2,-0.02096951067990549,1.1224601012066953,36.459999084472656,-1.1132023866932494,35.90999984741211,-3.299904634751168,36.08000183105469,-0.02096951067990549
10471,2014-08-21,36.75,36.86000061035156,36.59000015258789,36.7400016784668,454700.0,0.0008169601933443182,1.3478347403512845,0.032252507229433826,60.691827671667404,39.058230755674344,-0.9093836210254764,-0.546586597498198,0.4212697589803298,-0.08956106712752643,24.53564553528539,0.2700004577636719,-0.9551573628874479,0.6294998168945298,-0.8070371228229689,2.0660367566120286,-0.08876865296421954,1.3477682867532792,-1.2963092942500367,89.1088734958416,42.80935814320732,0.718268469858748,8,-0.7099990844726562,-0.3549995422363281,0.9499998092651367,0.41499900817871804,0.34999847412109375,3,-0.01333337900589926,-1.1818118764955436,36.72000122070313,1.1224601012066953,36.459999084472656,-1.1132023866932494,35.90999984741211,-0.01333337900589926
10472,2014-08-22,36.72000122070313,36.900001525878906,36.47000122070313,36.68999862670898,575000.0,-0.0008162933142005224,1.20511165233718,3.000763067532898,60.124637247142715,42.88019137782836,-0.733958359955615,-0.5652586072599988,0.4750798070570923,-0.060007270343923835,25.04728228120031,0.43000030517577414,-0.7964932863647931,0.6120010375976648,-0.7975085286417851,2.0215106038371147,-0.09275374552206017,1.3167558207173897,-1.069427128308945,82.85716361734042,33.00263385750882,0.7047547831197246,8,-0.645000457763679,-0.32500076293946023,0.8924989700317312,0.44499778747558594,0.3899993896484304,4,-0.025599194176395446,1.3478347403512845,36.75,-1.1818118764955436,36.72000122070313,1.1224601012066953,36.459999084472656,-0.025599194176395446
10473,2014-08-25,36.88000106811523,37.0,36.70000076293945,36.72999954223633,531400.0,0.004357294174649473,-1.857148047229791,4.999618563252322,70.84744447677251,47.70799717866937,-0.7537482657253136,-0.8167515232226705,0.3399518310528009,-0.2160134952121595,25.811901278111222,0.2999992370605469,-0.5636207013024119,0.8035007476806584,-0.49811351659661085,2.1051150119579276,0.15269361554202732,1.4543078798192894,-1.029518586363487,88.67936071514619,32.62158661668815,0.6508071321386337,8,-0.6650009155273366,-0.4850006103515554,0.6574983596801829,0.2849979400634908,-0.03000259399413352,0,-0.03741868297580697,1.20511165233718,36.72000122070313,1.3478347403512845,36.75,-1.1818118764955436,36.72000122070313,-0.03741868297580697
10474,2014-08-26,36.560001373291016,37.09000015258789,36.52000045776367,36.90999984741211,394000.0,-0.008676781061724759,-1.6511594897180675,-2.333299425258236,76.00000554865098,52.554096670575646,-0.3042755483944859,-0.5908388341067052,0.6658212645112016,0.10711763443713096,26.97023991816384,0.5699996948242188,-0.37051953250624337,0.52400093078613,-0.6525487393265763,1.7005506008988363,-0.06427390427022317,1.112275765842483,-0.5026057382545872,23.188429834309122,-38.02081809527574,0.5882748350563534,8,-0.12000083923339844,-0.16500091552734375,0.9899988174438477,0.6049976348877024,0.22999954223632812,1,-0.0054704801812607284,-1.857148047229791,36.88000106811523,1.20511165233718,36.72000122070313,1.3478347403512845,36.75,-0.0054704801812607284
10475,2014-08-27,37.02000045776367,37.02999877929688,36.599998474121094,36.63000106811523,555500.0,0.012582031378387981,1.0975827611231685,-1.1142888283378949,83.06187265619785,57.791826717907234,-0.6421110360053319,-1.0935137966003623,0.22425042853603827,-0.3446482553577681,27.24979146438126,0.4699974060058665,-0.17611147643729907,0.9754999160766573,-0.22795970653625375,2.1789595386895684,0.3737701047702018,1.5772297273831128,-0.7560839192169482,88.7097071907166,19.660364798136342,0.6017298113064549,8,-0.5500011444091797,-0.7299995422363281,0.6024990081787109,0.14499855041504617,0.1100006103515554,2,-0.005132323726623311,-1.6511594897180675,36.560001373291016,-1.857148047229791,36.88000106811523,1.20511165233718,36.72000122070313,-0.005132323726623311
10476,2014-08-28,37.209999084472656,37.25,36.900001525878906,36.91999816894531,323200.0,0.0051323237266232,-1.121240145192241,0.7435932548221625,82.37287039731063,63.45230217925196,-0.6846320060002427,-1.2482763119502636,0.040116062238809036,-0.5119725678586562,26.121361950271353,0.34999847412109375,0.022284878204928305,1.1024986267089858,-0.2073485646214408,2.4123458180394124,0.44757503104376894,1.7574222223742026,-0.7808658231177006,94.87166947063652,20.270130891584515,0.6549235956652135,8,-0.6599998474121094,-0.9199981689453125,0.46250057220458984,-0.04500007629393821,-0.009998321533203125,3,-0.006987324050800603,1.0975827611231685,37.02000045776367,-1.6511594897180675,36.560001373291016,-1.857148047229791,36.88000106811523,-0.006987324050800603
10477,2014-08-29,37.52000045776367,37.599998474121094,37.209999084472656,37.209999084472656,581000.0,0.00833113090347748,-1.5161139481941794,1.0689668780089974,83.11687829141329,69.22244804608198,-0.859247574853228,-1.5221171838787768,-0.2744826632415851,-0.8057293592946024,24.757044690387193,0.3899993896484375,0.19891473973956408,1.3399999618530245,-0.11372108857509744,2.7937210122811464,0.61313943663896,2.066860487067089,-0.9266938486797045,92.59276265828373,13.755502482799699,0.7268605252140615,8,-0.7500019073486328,-1.2299995422363281,0.2024993896484375,-0.35500144958495383,-0.5499992370605398,4,-0.011194082583111276,-1.121240145192241,37.209999084472656,1.0975827611231685,37.02000045776367,-1.6511594897180675,36.560001373291016,-0.011194082583111276
10478,2014-09-02,37.02999877929688,37.70000076293945,36.849998474121094,37.45000076293945,1161300.0,-0.013059746068457168,-1.1794858000811843,-1.354839106626446,71.30679232033046,72.14400380739477,-0.2164260691128348,-1.0081980186369108,0.20738978089458016,-0.30775605522404703,22.88338544175884,0.8500022888183594,0.34901568569907226,0.8019983291626076,-0.6990550015345036,2.303051659859719,0.05147166381404844,1.5525249945111668,-0.23535379720549088,43.22018556234502,-36.12696190340941,0.7505266653485572,9,0.020002365112297582,-0.7399978637695384,0.7375001907348562,0.13500022888183594,0.10000228881834516,1,0.0021604599970823646,-1.5161139481941794,37.52000045776367,-1.121240145192241,37.209999084472656,1.0975827611231685,37.02000045776367,0.0021604599970823646
10479,2014-09-03,37.27999877929688,37.400001525878906,37.18000030517578,37.18000030517578,414200.0,0.006751282966279026,-3.40009155413138,-0.23809048055878063,71.0601246279582,73.17582813749377,-0.37758380522413404,-1.190878436709582,-0.052515451050837214,-0.5450563203722893,21.077332932333974,0.37000274658202414,0.5138291496365568,0.9704984664917049,-0.5747685626141887,2.5157654955975985,0.19786495193875453,1.7431319810446553,-0.43000030517578836,61.8180809338366,-15.58303759661689,0.7726335145529484,9,-0.19499778747559304,-0.9899978637695384,0.4875001907348562,-0.11499977111816406,-1.2299995422363352,2,-0.011534343327676999,-1.1794858000811843,37.02999877929688,-1.5161139481941794,37.52000045776367,-1.121240145192241,37.209999084472656,-0.011534343327676999
10480,2014-09-04,37.47999954223633,37.47999954223633,37.20000076293945,37.20000076293945,1176400.0,0.005364827507733594,1.0,2.8000305180435943,72.62868650445797,74.50214578558162,-0.5123172228828778,-1.2709589968843034,-0.26900589747585,-0.7340991598935744,18.656498706381907,0.279998779296875,0.711989989706602,1.0529993057250948,-0.4718830017164848,2.5778816131666744,0.29055815200430146,1.8154404594458882,-0.6300010681152344,74.11757314101327,-3.289961632064191,0.7624411537207909,9,-0.39499855041503906,-1.1899986267089844,0.28749942779541016,-0.3150005340576101,-1.6599998474121094,3,-0.01840978215411726,-3.40009155413138,37.27999877929688,-1.1794858000811843,37.02999877929688,-1.5161139481941794,37.52000045776367,-0.01840978215411726
10481,2014-09-05,37.68999862670898,37.72000122070313,37.43000030517578,37.47000122070313,612900.0,0.005602963901747193,1.071415920763968,0.7857084468664343,72.176257877663,75.84121474452832,-0.6425233436306712,-1.3368507419244153,-0.4991971519355758,-0.9305305992889927,16.08327062912499,0.29000091552735086,0.8203611121948171,1.1279985427856403,-0.33816111296017937,2.59415819853146,0.3949187149127269,1.8610783706585536,-0.6699996948242131,96.55143686476562,18.034792277834654,0.7330798278729099,9,-0.5699977874755788,-1.3899974822997976,0.027501106262214137,-0.5249996185302592,-2.489997863769524,4,-0.014857988299233016,1.0,37.47999954223633,-3.40009155413138,37.27999877929688,-1.1794858000811843,37.02999877929688,-0.014857988299233016
10482,2014-09-08,37.31999969482422,37.7599983215332,37.11999893188477,37.61000061035156,497500.0,-0.009816899585200822,1.1695029224641564,-1.3182015224290355,68.40731824651351,75.57008960783287,-0.19943714685185654,-0.851411414296436,-0.16538947492772849,-0.55520498490948,13.248095058468454,0.6399993896484304,0.8349297103352171,0.6569995880126953,-0.7186236641763202,2.032622840201711,-0.030812038081812432,1.344811214107203,0.40000152587891336,51.648494451920136,-28.38007998300767,0.6878116260945069,9,-0.18000030517578125,-1.0,-0.047499656677246094,-0.1550006866455007,-2.5400009155273438,0,-0.0032154054894434347,1.071415920763968,37.68999862670898,1.0,37.47999954223633,-3.40009155413138,37.27999877929688,-0.0032154054894434347
10483,2014-09-09,36.93000030517578,37.209999084472656,36.86000061035156,37.18000030517578,430200.0,-0.010450144502614389,1.258072455207718,0.8620662439820052,56.403289580362404,73.39267672246748,0.22171633538854962,-0.36597554003076027,0.17314697075180163,-0.16416834813738745,11.65142772553353,0.45999908447265625,0.8462162882718474,0.194500160217288,-1.066684369570794,1.45568469000537,-0.43609210467675297,0.825092425111329,0.8299980163574219,7.777763649233456,-66.84431012591871,0.6305922648940424,9,0.2499980926513672,-0.6100006103515625,0.21249866485595703,0.2349987030029368,-3.0,1,0.0010831550283454394,1.1695029224641564,37.31999969482422,1.071415920763968,37.68999862670898,1.0,37.47999954223633,0.0010831550283454394
10484,2014-09-10,36.7400016784668,37.02999877929688,36.66999816894531,36.900001525878906,407700.0,-0.005144831441616704,-1.3999491385339655,0.6399993896484375,50.277784547698005,69.7500002659675,0.49163367868169416,-0.08503857506710943,0.29519613271809675,0.030723000409153656,10.091718569263334,0.3600006103515696,0.859300008094209,-0.05599861145019247,-1.1826019701053099,1.070604747204925,-0.6193002907777512,0.5073030678773662,1.0199966430664062,6.422339424015791,-62.80498331828427,0.5633016793275597,9,0.47499656677246094,-0.4200019836425781,0.1999979019165039,0.5199985504150391,-2.290000915527351,2,0.010615116271946334,1.258072455207718,36.93000030517578,1.1695029224641564,37.31999969482422,1.071415920763968,37.68999862670898,0.010615116271946334
10485,2014-09-11,36.9900016784668,37.060001373291016,36.59000015258789,36.61000061035156,518000.0,0.006804572361969186,-1.2380904805587596,-2.375008940705243,53.14138661399321,66.50205762337667,0.26477474006814816,-0.25518679097684327,-0.021249280948410387,-0.2132002183545012,8.894634169908434,0.470001220703125,0.8318010278299823,0.13500137329101847,-0.8935069482875448,1.1635096948695818,-0.37925278749826674,0.6492555340803037,0.7045966339111303,34.188218109733036,-31.180680105065427,0.5142541607892823,9,0.18499755859375,-0.6700019836425781,-0.050002098083496094,0.26999855041503906,-1.3900032043457031,3,-0.025412338436131,-1.3999491385339655,36.7400016784668,1.258072455207718,36.93000030517578,1.1695029224641564,37.31999969482422,-0.025412338436131
10486,2014-09-12,36.22000122070313,36.86999893188477,36.18000030517578,36.86999893188477,769600.0,-0.020816448305594704,1.123080173481327,-1.7105154846157706,44.5175409243618,62.213242360370955,0.9829427166546978,0.5766709603628044,0.6968115440677778,0.551595319407312,8.30637964294013,0.8100013732910156,0.7977792885690818,-0.655499076843256,-1.609988256489089,0.298990102802577,-1.1327436666661725,-0.17825448702033952,1.3862292388915947,2.5317066928710616,-58.12068555048514,0.4772445898229153,9,0.7499980926513601,0.09999847412108664,0.5699987411498952,0.9649982452392507,0.0,4,-0.011043664063994374,-1.2380904805587596,36.9900016784668,-1.3999491385339655,36.7400016784668,1.258072455207718,36.93000030517578,-0.011043664063994374
10487,2014-09-15,36.29999923706055,36.52999877929688,36.209999084472656,36.31999969482422,408000.0,0.0022086696206871093,-2.199984741269216,0.030770043370326246,43.52675910504393,59.1265720031169,0.7953252005866105,0.541776844201479,0.5727920764650989,0.4663257312641491,8.267830078071343,0.31999969482422586,0.6917445719860282,-0.58650093078613,-1.5068497535915597,0.33384789201929976,-1.0466753421888413,-0.12632651938341866,1.1636082070922882,11.650395543835739,-43.5790012493115,0.4601744114027133,9,0.6700000762939453,0.020000457763671875,0.3125009536743164,0.7950000762939453,0.3300018310546804,0,-0.030302988904695294,1.123080173481327,36.22000122070313,-1.2380904805587596,36.9900016784668,-1.3999491385339655,36.7400016784668,-0.030302988904695294
10488,2014-09-16,36.47000122070313,36.65999984741211,36.290000915527344,36.31999969482422,853700.0,0.004683250336518396,-2.5238147138964577,-7.499904634751452,48.96073679193512,56.671084465781,0.6007043226346127,0.43835453085142717,0.36209309715648175,0.2887937691129068,7.965782707298345,0.3699989318847656,0.5770030251976408,-0.44449901580809836,-1.268824923449941,0.3798268918337442,-0.8566619696290161,-0.03233606198718064,0.8652455095519969,32.95460949251664,-25.240181767027934,0.4121629538209202,9,0.4999980926513601,0.019998550415031957,0.03749942779540305,0.6099987030029226,0.12999725341796164,1,-0.04633952247983153,-2.199984741269216,36.29999923706055,1.123080173481327,36.22000122070313,-1.2380904805587596,36.9900016784668,-0.04633952247983153
10489,2014-09-17,36.2599983215332,36.61000061035156,36.15999984741211,36.52000045776367,645000.0,-0.005758236691550067,1.0454466638923567,-1.7333299425257305,40.6862525104062,53.12192513310857,0.7272863089419062,0.6667924146837265,0.5390805628271025,0.4901287929280045,7.837713635671138,0.4500007629394531,0.41684063117017445,-0.6445018768310575,-1.496433323763263,0.20742957010114793,-1.0704676002971638,-0.21853615336495125,0.9597237662139904,11.110922731318611,-41.43840064152482,0.4259657234661037,9,0.7000007629394531,0.24500083923339844,0.12750244140625,0.8200016021728516,0.6300010681152344,2,-0.06425808395511534,-2.5238147138964577,36.47000122070313,-2.199984741269216,36.29999923706055,1.123080173481327,36.22000122070313,-0.06425808395511534
10490,2014-09-18,35.95000076293945,36.47999954223633,35.900001525878906,36.290000915527344,514100.0,-0.008549298757403845,-1.6363628482005843,1.3076821502978373,35.00002270652712,48.9912323363157,0.8911431299318338,0.9656553555010987,0.8179050662027265,0.7882904563695945,8.497423342346867,0.5799980163574219,0.310083639927484,-0.9159994125366211,-1.8668852508349474,0.0348864257617052,-1.3914423316857807,-0.4405564933874615,1.1425546559675297,5.154574306175463,-40.30457596309654,0.4754429191491621,9,0.8799991607666016,0.6449985504150391,0.16249942779541016,1.1299991607666016,0.8699989318847656,3,-0.041724616638849854,1.0454466638923567,36.2599983215332,-2.5238147138964577,36.47000122070313,-2.199984741269216,36.29999923706055,-0.041724616638849854
10491,2014-09-19,36.2599983215332,36.38000106811523,35.9900016784668,36.0,1912500.0,0.008623019527535636,-1.7857600239784777,-0.7647006024975036,34.99996366952335,45.27930404998346,0.39891867650991486,0.650412886377012,0.472923996320489,0.47420699652795406,9.398315875566965,0.43000030517577414,0.18588403221266248,-0.5815017700195284,-1.569498205346484,0.4064946653074273,-1.0754999876830027,-0.08750355235605412,0.6655995523498461,47.368104041078354,7.545894255140389,0.49399821766347646,9,0.2950019836425781,0.5150012969970703,-0.2774982452392578,0.8200016021728516,0.69000244140625,4,-0.01820187197913259,-1.6363628482005843,35.95000076293945,1.0454466638923567,36.2599983215332,-2.5238147138964577,36.47000122070313,-0.01820187197913259
10492,2014-09-22,35.779998779296875,36.2599983215332,35.779998779296875,36.15999984741211,1059700.0,-0.013237715511731807,-1.526306279174823,-1.4615520049297945,35.083513750225165,42.9104400688571,0.712414217540335,1.1134670503517157,0.9197005867061279,0.9391447027602453,10.240148779196861,0.4799995422363281,0.011200779247879211,-1.0145011901855483,-2.110377995867438,0.08137561549634142,-1.5624395930264896,-0.466562787344607,1.0020156058655942,0.0,-37.76512975974196,0.5479384028409435,9,0.6400012969970703,0.9899997711181641,0.18500137329101562,1.3000011444091797,1.250000000000007,0,0.012297441487361116,-1.7857600239784777,36.2599983215332,-1.6363628482005843,35.95000076293945,1.0454466638923567,36.2599983215332,0.012297441487361116
10493,2014-09-23,35.5,35.77000045776367,35.4900016784668,35.63999938964844,852000.0,-0.007825567044426163,-2.500071527347289,0.3684184108818953,28.909935041572837,40.536234568176525,0.8585178668575608,1.3542097130893325,1.1660838865957999,1.2083680896463278,11.49513090168352,0.2899971008300781,-0.1984793628534618,-1.2254999160766573,-2.46329872283615,0.012298890682835406,-1.8443993194564072,-0.6066005126969074,1.121691888223971,0.8927081311030958,-32.432407414809376,0.6188994033797468,9,0.7750015258789062,1.125,0.5100002288818359,1.5799999237060547,1.2400016784667969,1,0.03183101600324578,-1.526306279174823,35.779998779296875,-1.7857600239784777,36.2599983215332,-1.6363628482005843,35.95000076293945,0.03183101600324578
10494,2014-09-24,36.36000061035156,36.4900016784668,35.150001525878906,35.560001373291016,2151700.0,0.024225369305677757,1.5282988991373756,-5.714305177111717,38.52458567876294,38.91214557537316,-0.06822960120359056,0.5043137202502805,0.2766099382449383,0.35286222560030467,11.814435780444878,1.3400001525878906,-0.3628857900979199,-0.355499267578125,-1.6021278087271469,0.8911292735708969,-0.9788135381526359,0.26781500299638594,-0.8699989318847656,90.2984288573275,59.566622946194336,0.6233142705745108,9,-0.35000038146972656,0.09499931335449219,-0.3400001525878906,0.7199993133544922,0.8600006103515696,2,0.00660060120299355,-2.500071527347289,35.5,-1.526306279174823,35.779998779296875,-1.7857600239784777,36.2599983215332,0.00660060120299355
10495,2014-09-25,36.83000183105469,36.95000076293945,36.56999969482422,36.63999938964844,2049900.0,0.012926325984970344,-1.303023997780552,0.23750327825858905,41.634265213716056,38.591781607523636,-0.6295136727444657,0.020394060156803562,-0.21478697569499872,-0.11401707585259402,11.821521587669139,0.5900001525878906,-0.43781340221598697,0.1240018844604478,-1.1157330650031767,1.3637368339240723,-0.49586559027136445,0.74386935919226,-1.6800003051757812,93.33338984739086,67.99738997284598,0.6198674747318125,9,-0.7800006866455078,-0.3750019073486328,-0.7975015640258789,0.2499980926513672,0.45999908447265625,3,0.0016290403369776385,1.5282988991373756,36.36000061035156,-2.500071527347289,35.5,-1.526306279174823,35.779998779296875,0.0016290403369776385
10496,2014-09-26,36.95000076293945,37.18000030517578,36.459999084472656,36.79999923706055,1338800.0,0.003258184249765206,1.3606573779923457,0.7894715708319948,46.21677641407211,38.89067241963787,-0.7097055855934613,-0.12657139453995825,-0.34813607657275014,-0.2240970726421665,12.348183905353364,0.720001220703125,-0.4719733199141203,0.25700073242187216,-0.9658190760891046,1.4798205409328489,-0.3544091718336162,0.8684106366773605,-1.7999992370605469,88.66996647574378,63.908568519202646,0.6114099042554888,9,-0.7849998474121094,-0.49500083923339844,-0.8425006866455078,0.12999916076660156,0.3800010681152344,4,-0.003518296764032147,-1.303023997780552,36.83000183105469,1.5282988991373756,36.36000061035156,-2.500071527347289,35.5,-0.003518296764032147
10497,2014-09-29,37.099998474121094,37.13999938964844,36.63999938964844,36.68000030517578,1016600.0,0.004059477891326324,1.0,2.79995931030975,51.827939699811644,39.209250520513045,-0.8205824982109249,-0.32638169417418794,-0.5287141520917729,-0.3687913980563735,12.553053347838222,0.5,-0.5389837133747406,0.42799854278564453,-0.7485725047955256,1.6045695903668147,-0.160286981004937,1.016284066576226,-1.8281970214843781,96.05902073091899,66.29282070247456,0.5882855237905842,9,-0.93499755859375,-0.6449985504150391,-0.8824977874755859,-0.019998550415039062,-0.039997100830078125,0,-0.004043065157705361,1.3606573779923457,36.95000076293945,-1.303023997780552,36.83000183105469,1.5282988991373756,36.36000061035156,-0.004043065157705361
10498,2014-09-30,37.11000061035156,37.310001373291016,36.83000183105469,37.150001525878906,1255900.0,0.0002695993704000532,1.666659602424448,-0.09524069028156222,54.13869291498512,40.70396612102182,-0.8160723036758526,-0.3479210813168834,-0.5669095100120245,-0.3760925925213314,13.207377688224886,0.4799995422363281,-0.5031016804606097,0.4340005874633803,-0.7482255639856987,1.6162267389124594,-0.15711248826115565,1.0251136631879163,-1.723707226562503,90.7407047653696,55.62484830415262,0.5911130757245378,9,-0.8799991607666016,-0.6550006866455078,-0.875,-0.030000686645507812,0.30999755859375,1,-0.002155802472079804,1.0,37.099998474121094,1.3606573779923457,36.95000076293945,-1.303023997780552,36.83000183105469,-0.002155802472079804
10499,2014-10-01,36.849998474121094,37.5099983215332,36.84000015258789,37.06999969482422,1289000.0,-0.007006255239940473,-4.583367771879073,5.499904634751097,48.43746407755417,42.19701516224704,-0.5180565474434431,-0.1283666547634894,-0.3390255742462216,-0.10609207415394906,14.022781591063499,0.6699981689453125,-0.4711897835142338,0.19549846649169922,-0.9557109339786365,1.346707866962035,-0.38010623374346864,0.7711031667268671,-1.3098084511718753,37.14282600244868,1.8307447025090795,0.575604700235169,10,-0.5199985504150391,-0.39499855041503906,-0.5449981689453125,0.23000144958496094,0.48000335693359375,2,-0.0029849877940034686,1.666659602424448,37.11000061035156,1.0,37.099998474121094,1.3606573779923457,36.95000076293945,-0.0029849877940034686
10500,2014-10-02,36.790000915527344,37.11999893188477,36.65999984741211,36.90999984741211,730500.0,-0.0016281563386192355,-1.4210410078803768,0.5454466638923567,57.55968438158329,44.703650796920364,-0.36472954170812244,-0.12934405949449257,-0.30799218845151444,-0.03235172356876603,14.922481490835802,0.45999908447266336,-0.48249251457993836,0.1700008392333956,-0.9165873272560177,1.2565890057228088,-0.3732932440113075,0.7132949224780987,-1.0528300627197282,31.428768651158396,-7.69810642480201,0.5432940832447064,10,-0.46000099182128906,-0.33500099182128906,-0.3725004196166992,0.28999900817871094,0.9300003051757884,3,0.011687966688641804,-4.583367771879073,36.849998474121094,1.666659602424448,37.11000061035156,1.0,37.099998474121094,0.011687966688641804
10501,2014-10-03,37.13000106811523,37.18000030517578,36.61000061035156,37.0099983215332,519200.0,0.009241645668032206,4.181786655569427,-1.0000317894267774,60.297792586422226,47.50523733427559,-0.6351325869364857,-0.5411963346931472,-0.6707014430407057,-0.35665212501285026,15.47790894814115,0.5699996948242188,-0.42607947738913765,0.5380008697509666,-0.4575391854713544,1.5335409249732876,0.0402308421398061,1.0357708973621271,-1.2155474684350551,57.7779755773975,14.54862594063978,0.4977700276111591,10,-0.8000011444091726,-0.6750011444091726,-0.7500009536743093,-0.05000114440917258,0.7000007629394602,4,0.004309179714770073,-1.4210410078803768,36.790000915527344,-4.583367771879073,36.849998474121094,1.666659602424448,37.11000061035156,0.004309179714770073
10502,2014-10-06,37.20000076293945,37.560001373291016,36.97000122070313,37.52000045776367,941000.0,0.001885259704027753,1.9499895096225017,-2.6666030898342226,59.28753427649289,50.880526138155595,-0.5392278014143983,-0.6541875296486523,-0.7485580836735579,-0.41262102798388867,16.56947436124815,0.5900001525878835,-0.30632270228599623,0.6140005111694364,-0.3643640145750524,1.5923650369139253,0.12481824829718846,1.1031827740416844,-1.125992691073975,62.1052293434309,16.850139728802567,0.48918226287224476,10,-0.8449993133544922,-0.7450008392333984,-0.7800006866455078,-0.12000083923339844,0.5699996948242188,0,0.0034946522970167315,4.181786655569427,37.13000106811523,-1.4210410078803768,36.790000915527344,-4.583367771879073,36.849998474121094,0.0034946522970167315
10503,2014-10-07,36.97000122070313,37.41999816894531,36.959999084472656,37.0099983215332,1237700.0,-0.006182783266646008,-14.33295187233772,0.12499105929473496,58.98739409367958,53.154171517590775,-0.08803811150554708,-0.4437909587092932,-0.5466584791540825,-0.16467620392371174,17.197732716347087,0.45999908447265625,-0.2067952430695783,0.3820009231567454,-0.5994831457922984,1.3634849921057892,-0.10874111131777653,0.8727429576312673,-0.717673952666587,37.894770656569854,-11.196865508036232,0.4907420344745207,10,0.03999900817870383,-0.5150012969970774,-0.4400014877319407,0.10999870300292258,0.45999908447264914,1,0.0024344103223206126,1.9499895096225017,37.20000076293945,4.181786655569427,37.13000106811523,-1.4210410078803768,36.790000915527344,0.0024344103223206126
10504,2014-10-08,37.13000106811523,37.22000122070313,36.58000183105469,36.83000183105469,1455100.0,0.0043278291081714215,1.6666666666666172,-7.500524558894813,65.52633850861218,55.80884632813479,-0.14229032297565425,-0.6040446255477647,-0.7289651226433165,-0.30418114833791066,17.20850187455923,0.6399993896484446,-0.058009827690554516,0.5225008010864158,-0.4868014678522883,1.53180307002512,0.017849666617067328,1.0271519355557643,-0.7207529074481442,56.122397343723115,1.4121694798226727,0.5046511344693507,10,-0.12000083923339133,-0.6750011444091726,-0.46000003814696555,-0.05000114440917258,-0.700000762939446,2,0.007810317599993732,-14.33295187233772,36.97000122070313,1.9499895096225017,37.20000076293945,4.181786655569427,37.13000106811523,0.007810317599993732
10505,2014-10-09,36.04999923706055,37.27999877929688,36.04999923706055,37.02000045776367,1114900.0,-0.029087040128908392,-1.5360783388390897,-3.23334562516697,47.702416865470546,55.97391748940129,0.911261385334754,0.42364425376791814,0.3324840126148274,0.7969496692838476,17.124856996632165,1.2299995422363352,0.132527705238779,-0.5105009078979492,-1.5322746414328705,0.5112728256369721,-1.0213877746654063,0.00038595886950787417,1.5100021362304688,0.0,-53.340569221728146,0.5108868667674593,10,0.7550010681152344,0.4050006866455078,0.6375017166137695,1.0300006866455078,0.2999992370605469,3,0.03550631403837201,1.6666666666666172,37.13000106811523,-14.33295187233772,36.97000122070313,1.9499895096225017,37.20000076293945,0.03550631403837201
10506,2014-10-10,35.81999969482422,36.52000045776367,35.689998626708984,36.13000106811523,1159200.0,-0.006380015176252196,-1.9122691955053774,0.31958864244139584,50.46297359204989,55.822254588538875,1.077415307781365,0.6557614059535055,0.5698897830841929,1.0463166279567915,16.545899764675138,0.8300018310546875,0.22203294194432033,-0.7205003738403306,-1.7850985199443627,0.34409777226370153,-1.2527994468923467,-0.18820130078831454,1.7098016357421884,6.95191856551274,-50.94088578500314,0.5322990730520168,10,0.8050003051757812,0.6350002288818359,0.8675012588500977,1.260000228881836,0.8699989318847585,4,0.05304303579191405,-1.5360783388390897,36.04999923706055,1.6666666666666172,37.13000106811523,-14.33295187233772,36.97000122070313,0.05304303579191405
10507,2014-10-13,35.20000076293945,36.09000015258789,35.169998168945305,35.79999923706055,1827000.0,-0.01730873638098751,-1.787869330004123,1.9354703747000996,46.781123960474474,55.00474692692658,1.564031081603929,1.253387676011947,1.1863746857289215,1.6808372887508156,16.194809997786336,0.9200019836425852,0.24626745408316708,-1.2854993820190401,-2.5048263462227354,-0.06617241781534489,-1.8951628641208913,-0.675835899917189,2.25620845947266,1.333448621962117,-61.13523292461251,0.6096634821018485,10,1.164999008178711,1.2549991607666016,1.510000228881836,1.8799991607666016,1.7599983215332031,0,0.07471593781566765,-1.9122691955053774,35.81999969482422,-1.5360783388390897,36.04999923706055,1.6666666666666172,37.13000106811523,0.07471593781566765
10508,2014-10-14,34.779998779296875,35.38999938964844,34.31999969482422,35.38999938964844,3393200.0,-0.011931874276684074,2.5081922105210497,1.0166702694454688,31.279604573296268,53.09831809312014,1.8090004139952427,1.623526221291577,1.5979097287157344,2.102687466683747,16.50463394380498,1.0699996948242188,0.21611056847579846,-1.6210012435913086,-3.059406131015315,-0.18259635616730208,-2.3402036873033154,-0.9017987998793018,2.5390377799072326,15.540514417240336,-41.61475604889728,0.719202443712004,10,1.1600017547607422,1.1600017547607422,1.9500007629394531,2.3000011444091797,2.229999542236328,1,0.08596899894794197,-1.787869330004123,35.20000076293945,-1.9122691955053774,35.81999969482422,-1.5360783388390897,36.04999923706055,0.08596899894794197
10509,2014-10-15,33.93000030517578,34.560001373291016,33.060001373291016,34.509998321533196,3955500.0,-0.024439289935428765,3.4117379767641465,0.9508154688946028,18.47823382775124,48.755934698249916,2.4599257918651034,2.413772337843099,2.4429295035056953,2.9516859450567523,16.965093799288436,1.7199974060058594,0.11026222662236052,-2.3544998168945312,-4.169194486478212,-0.5398051473108509,-3.261847151686375,-1.4471524821026875,3.149113304877936,20.616101105810873,-30.642526944934527,0.9073473347918412,10,1.3800010681152344,1.3800010681152344,2.8199987411499023,3.1499996185302734,2.8699989318847656,2,0.10315355050162212,2.5081922105210497,34.779998779296875,-1.787869330004123,35.20000076293945,-1.9122691955053774,35.81999969482422,0.10315355050162212
10510,2014-10-16,34.450000762939446,34.560001373291016,33.15999984741211,33.299999237060554,2402200.0,0.015325683851654448,1.0437937505916945,-1.9827680327275834,24.99999999999976,44.83395774420298,1.757957571625056,1.8715912169326572,1.9406538808959581,2.428908984250029,17.016649321314205,1.4000015258789062,-0.010296226437219502,-1.7594993591308636,-3.7480615273696927,0.2290628091079654,-2.753780443250278,-0.7652182750114491,2.227201623437999,40.17340339441975,-6.090508472947626,0.9942810841194135,10,0.8600006103515696,0.8600006103515696,2.3174982070922923,2.6299991607666087,2.4799995422363352,3,0.057474586310209075,3.4117379767641465,33.93000030517578,2.5081922105210497,34.779998779296875,-1.787869330004123,35.20000076293945,0.057474586310209075
10511,2014-10-17,35.599998474121094,35.630001068115234,34.34000015258789,34.790000915527344,2119300.0,0.033381645448867125,1.9655099839520138,0.7043447685642913,37.49999999999995,42.41312060237043,0.4113646970385503,0.705799450673112,0.8266228157279727,1.276566523840927,16.419349914225805,1.2900009155273438,-0.06313270135041193,-0.5765016555786104,-2.5833564774481843,1.4303531662909634,-1.5799290665133938,0.42692575535617294,0.7154838109477097,83.82832092821819,42.05121373461877,1.0034274109347854,10,-0.3599987030029297,-0.2899971008300781,1.147500991821289,1.480001449584961,1.0,4,0.021067416633323788,1.0437937505916945,34.450000762939446,3.4117379767641465,33.93000030517578,2.5081922105210497,34.779998779296875,0.021067416633323788
10512,2014-10-20,36.22000122070313,36.2599983215332,35.54999923706055,35.61000061035156,1951700.0,0.017415808234731767,1.0579838344077224,0.7530894431467197,43.267781335340175,40.66649696255494,-0.40484368587681985,0.1269600522249874,0.24053907873648228,0.6576408647123557,15.135284661339696,0.7099990844726562,-0.14814496039785752,0.021500968933111153,-1.9766805057775656,2.019682443643788,-0.9775897684222272,1.0205917062884495,-3.1599998474121165,98.75008940705266,60.557203066000255,0.99909073735534,10,-1.0500011444091868,-0.9099998474121165,0.42499828338622336,0.8599987030029226,0.29999923706053977,0,0.012976184156978876,1.9655099839520138,35.599998474121094,1.0437937505916945,34.450000762939446,3.4117379767641465,33.93000030517578,0.012976184156978876
10513,2014-10-21,36.63000106811523,36.7599983215332,36.18000030517578,36.31999969482422,1024900.0,0.011319708271509965,1.0350954685084426,0.5081984641168497,48.372799847412004,38.76054822242159,-0.9701680100218226,-0.20452861737453532,-0.1358810241728463,0.2485584273103072,13.125863259972913,0.5799980163574219,-0.2742239974379288,0.3750007629394432,-1.6038297773971735,2.35383130327606,-0.6144145072288651,1.3644160331077515,-3.5059997558593707,96.48655782054806,55.75828135840651,0.9894152701683079,10,-1.460000991821282,-1.3199996948242116,0.0149984359741282,0.27499961853028054,-0.450000762939446,1,0.009008954592815366,1.0579838344077224,36.22000122070313,1.9655099839520138,35.599998474121094,1.0437937505916945,34.450000762939446,0.009008954592815366
10514,2014-10-22,36.599998474121094,36.90999984741211,36.52000045776367,36.560001373291016,1165600.0,-0.0008190716112277396,-5.500047684140255,0.12902233433827898,48.58839266988997,38.858989978468195,-1.143504241400045,-0.16403421209051317,-0.07356684830997295,0.28090997192998657,12.811895117272238,0.3899993896484375,-0.4120409555822775,0.33299827575683594,-1.6514161378680399,2.3174126893817117,-0.659208931055602,1.3252054825692738,-3.330557281494144,91.73329671223959,47.770323061566394,0.9922072068124366,10,-1.6149978637695312,-1.2899971008300781,0.13000106811523438,0.1250019073486328,-0.9099998474121094,2,0.011202182090308321,1.0350954685084426,36.63000106811523,1.0579838344077224,36.22000122070313,1.9655099839520138,35.599998474121094,0.011202182090308321
10515,2014-10-23,36.88999938964844,37.08000183105469,36.70000076293945,36.86000061035156,938500.0,0.007923522612504952,-1.1714441416893733,0.7500238435860753,48.20358135893371,38.607946397010835,-1.4548092350661221,-0.47359105481864106,-0.3362468527032121,-0.003754403650276572,13.35183892826908,0.48000335693359375,-0.5360477653294069,0.6199993133544908,-1.3681765155921823,2.608175142301164,-0.37408860111884223,1.6140872278278238,-3.4021246777343777,93.06560857610246,48.74957293736141,0.9940879144733366,10,-1.819997787475586,-1.5799980163574219,-0.1575002670288086,-0.3399982452392578,-1.7599983215332031,3,-0.0024396897282992214,-5.500047684140255,36.599998474121094,1.0350954685084426,36.63000106811523,1.0579838344077224,36.22000122070313,-0.0024396897282992214
10516,2014-10-24,36.81999969482422,37.099998474121094,36.72999954223633,36.900001525878906,788900.0,-0.0018975249656377757,-1.8461222453710495,-2.6668362156663274,47.15568238210563,38.6495639994143,-1.3723604889768524,-0.43619397281413796,-0.23917635131144266,0.07074990803768344,13.880983816344777,0.3699989318847656,-0.7153689780538102,0.556499671936038,-1.4231472123125286,2.5361465561846046,-0.4333237701882453,1.5463231140603213,-3.0447548133789084,81.93555373434435,38.222753979680235,0.9898234421242835,10,-1.739999771118164,-1.5099983215332031,-0.10750007629394531,-0.4200000762939453,-1.200000762939446,4,0.002987523391180913,-1.1714441416893733,36.88999938964844,-5.500047684140255,36.599998474121094,1.0350954685084426,36.63000106811523,0.002987523391180913
10517,2014-10-27,36.95000076293945,37.18000030517578,36.77999877929688,36.810001373291016,902100.0,0.0035307188808453294,-2.9999237078010905,-1.7499523173755485,49.84802096806261,40.71272137661055,-1.3723341752616562,-0.6092449793574986,-0.34874210115490456,-0.059054344302992945,14.40406808708068,0.40000152587889914,-0.7322546959323972,0.6940006256103501,-1.273401461915462,2.6614027131361624,-0.289700418152556,1.6777016693732563,-2.8422805222265666,77.00004577636719,31.206643659105474,0.983701043762907,10,-1.8299999237060547,-1.6399993896484375,-0.2850008010864258,-0.5550003051757812,-1.3400001525878906,0,-0.009472321558634644,-1.8461222453710495,36.81999969482422,-1.1714441416893733,36.88999938964844,-5.500047684140255,36.599998474121094,-0.009472321558634644
10518,2014-10-28,37.02999877929688,37.18000030517578,36.75,37.060001373291016,2125400.0,0.0021650342274868173,2.185182045521977,-0.21430517711166586,49.230752075927796,44.12966784863017,-1.2288301159389547,-0.7331318929216906,-0.40147337277142014,-0.13886735718129017,14.650199024836164,0.43000030517578125,-0.7450479146376523,0.7779987335205121,-1.1824053172974303,2.7384027843384544,-0.2022032918884591,1.7582007589294832,-2.5536049308484507,77.27249082449606,31.431296285724443,0.9802020254089727,10,-1.8599987030029368,-1.7199974060058665,-0.4349994659423899,-0.6349983215332102,-1.6100006103515696,1,-0.013772571923992172,-2.9999237078010905,36.95000076293945,-1.8461222453710495,36.81999969482422,-1.1714441416893733,36.88999938964844,-0.013772571923992172
10519,2014-10-29,36.7400016784668,37.18000030517578,36.36999893188477,37.0099983215332,1456700.0,-0.0078314099484178,1.6557395502413654,8.999109980930294,56.042053870749214,47.57878494538011,-0.5568780296791687,-0.47621372712356447,-0.10474796964832933,0.15266404265542377,14.72600120415236,0.8100013732910085,-0.6926174588282379,0.4935014724731417,-1.4604452870317957,2.447448231978079,-0.48347190727932343,1.4704748522256068,-1.9391750552110807,45.67927398427923,-5.714300291546429,0.9769733797524681,10,-0.9800014495849609,-1.4300003051757812,-0.29000091552734375,-0.345001220703125,-1.2100028991699219,2,-0.015242279469443565,2.185182045521977,37.02999877929688,-2.9999237078010905,36.95000076293945,-1.8461222453710495,36.81999969482422,-0.015242279469443565
10520,2014-10-30,37.22000122070313,37.25,36.560001373291016,36.790000915527344,1106400.0,0.013064766475437084,1.81633320358116,-1.5926135239764032,61.74498104812029,50.27267172850459,-0.673452475041465,-0.9721917619816409,-0.5806847783091627,-0.3198010082195424,15.157716049110858,0.6899986267089844,-0.504849872685881,0.9520009994506893,-1.03628728322699,2.9402892821283686,-0.042143141888153934,1.9461451407895325,-2.1336737556170107,96.5910519448438,37.94106721027556,0.9941441413388401,10,-0.8200016021728587,-1.9099998474121165,-0.9875011444091868,-0.8250007629394602,-1.6399993896484446,3,-0.04110700010249069,1.6557395502413654,36.7400016784668,2.185182045521977,37.02999877929688,-2.9999237078010905,36.95000076293945,-0.04110700010249069
10521,2014-10-31,37.290000915527344,37.4900016784668,37.040000915527344,37.43000030517578,1031800.0,0.001880701035154031,2.46151588955075,-0.32557974485902835,69.31608328591403,53.16692750079058,-0.5347494706067124,-1.0852303962859011,-0.6466916705028893,-0.376992542792685,15.375393843729201,0.4500007629394531,-0.14467686445886585,1.014000701904294,-0.990115528728424,3.018116932537012,0.011942586587935011,2.016058817220653,-1.9007592955532786,82.14283281449025,15.571722897285895,1.0020581153163588,10,-0.4549999237060547,-1.9799995422363281,-1.0375003814697266,-0.8950004577636719,-1.470001220703125,4,-0.05792437099438896,1.81633320358116,37.22000122070313,1.6557395502413654,36.7400016784668,2.185182045521977,37.02999877929688,-0.05792437099438896
10522,2014-11-03,37.33000183105469,37.709999084472656,37.2599983215332,37.34000015258789,1375800.0,0.001072698164260144,-4.999796556722528,0.07141689373297003,75.34794901197041,56.16416629685262,-0.4478328668544762,-1.1752481758805402,-0.6811855480456757,-0.4043016586945427,14.976735126289498,0.4500007629394531,0.1836329169204589,1.047501564025879,-0.9700313871682553,3.065034515220013,0.03873508842880824,2.0562680396229496,-1.6046386017217884,71.64199924275407,-1.326960499110612,1.0087664755970671,11,-0.29000282287597656,-1.9450016021728516,-1.0200014114379883,-0.9350013732910156,-2.5100021362304688,0,-0.0458077368147185,2.46151588955075,37.290000915527344,1.81633320358116,37.22000122070313,1.6557395502413654,36.7400016784668,-0.0458077368147185
10523,2014-11-04,37.060001373291016,37.540000915527344,36.77000045776367,37.38999938964844,1105300.0,-0.007232800549692442,1.4444417533045515,33.00534147272034,85.16854529759348,60.2286276999308,-0.12339910584312719,-0.9466970700663211,-0.41386000046959737,-0.12368929170629173,14.66053517726593,0.7700004577636719,0.3802774792340813,0.7730010986328111,-1.2513782943011549,2.797380491566777,-0.2391885978341719,1.785190795099794,-0.9774036900329577,51.49271364437321,-26.937809305316435,1.0121896964669845,11,-0.020002365112304688,-1.6750011444091797,-0.7500009536743164,-0.6650009155273438,-2.220001220703125,1,-0.039125761176697194,-4.999796556722528,37.33000183105469,2.46151588955075,37.290000915527344,1.81633320358116,37.22000122070313,-0.039125761176697194
10524,2014-11-05,37.41999816894531,37.47000122070313,36.540000915527344,37.22999954223633,1149800.0,0.009713890510369527,5.413690593635871,-0.5757568751661716,84.61537777532754,64.2743828573079,-0.3965479165072807,-1.3532351264976086,-0.7620875380333914,-0.47869694889750747,15.287599789880579,0.9300003051757884,0.515247404110184,1.1184980392456083,-0.9352461987030622,3.172242277194279,0.09162592027127658,2.14537015821994,-1.0444682334686277,75.21355817259413,-7.723438426955568,1.0268721189743348,11,-0.37999916076660156,-2.0349979400634766,-1.0774974822998047,-1.0249977111816406,-3.0999984741210938,2,-0.0534473569712729,1.4444417533045515,37.060001373291016,-4.999796556722528,37.33000183105469,2.46151588955075,37.290000915527344,-0.0534473569712729
10525,2014-11-06,37.33000183105469,37.5099983215332,36.88000106811523,37.5099983215332,1906000.0,-0.0024050331986738005,6.000105965879066,-0.9473567972373361,76.78027314685777,67.56600405339147,-0.26549295226523384,-1.2252464108421037,-0.6759544649458888,-0.38067141483892897,15.779651211550286,0.6299972534179759,0.5844451232266294,0.9645015716552763,-1.135498595987336,3.0645017392978886,-0.08549851216602633,2.014501655476579,-0.7900009155273438,67.52155144306637,-14.670559928347402,1.0500000838213055,11,-0.29000282287597656,-1.9450016021728516,-0.9375019073486328,-0.9350013732910156,-4.1100006103515625,3,-0.04821867033128291,5.413690593635871,37.41999816894531,1.4444417533045515,37.060001373291016,-4.999796556722528,37.33000183105469,-0.04821867033128291
10526,2014-11-07,37.72000122070313,37.7400016784668,37.20000076293945,37.27000045776367,1123200.0,0.01044734450894147,1.2040778195576523,-2.500052982939533,75.00006357844944,70.36067545454554,-0.5748534032459744,-1.5448071289093335,-1.0714901053039725,-0.7677967853899261,15.580099528576879,0.5400009155273438,0.6704262075433789,1.2595008850097713,-0.9074326768782299,3.4264344468977725,0.1760341040657707,2.342967665953772,-1.1800003051757884,98.33329624602298,17.482361526443867,1.083466780944002,11,-0.6650009155273509,-2.319999694824226,-1.3275012969970774,-1.3250007629394602,-4.3300018310546875,4,-0.05673381019070267,6.000105965879066,37.33000183105469,5.413690593635871,37.41999816894531,1.4444417533045515,37.060001373291016,-0.05673381019070267
10527,2014-11-10,37.83000183105469,37.86999893188477,37.61000061035156,37.72000122070313,986400.0,0.0029162409011582735,1.7368991687747164,0.2444453863433873,72.22229286494391,72.91529109776955,-0.6111695230150787,-1.5259061569619945,-1.1958566949715816,-0.8812801352717656,14.555922700513113,0.25999832153321023,0.7476082753065398,1.2380014419555678,-0.9260559040471179,3.4020587879582536,0.1559727689542285,2.320030114956907,-1.0500007629394545,96.99269470043058,17.37106076702426,1.0820286730013429,11,-0.7100028991699148,-2.365001678466797,-1.4375019073486328,-1.5100021362304688,-3.490001678466797,0,-0.05313248847322172,1.2040778195576523,37.72000122070313,6.000105965879066,37.33000183105469,5.413690593635871,37.41999816894531,-0.05313248847322172
10528,2014-11-11,37.77000045776367,37.900001525878906,37.61000061035156,37.86999893188477,492100.0,-0.001586079048025879,2.6249284760633227,-0.9090719933417796,71.42867123779597,74.62491524966364,-0.4862995950220821,-1.296909212558809,-1.13541808212063,-0.8240280075815534,12.48884529600225,0.29000091552734375,0.8442893877464641,1.0284999847412095,-1.0184368158017065,3.0754367852841256,0.005031584469755046,2.051968385012664,-0.7719998168945281,90.44110222262114,11.841283947861783,1.0234684002714565,11,-0.5499992370605469,-2.289999008178711,-1.364999771118164,-1.4500007629394531,-2.75,1,-0.07810433484739543,1.7368991687747164,37.83000183105469,1.2040778195576523,37.72000122070313,6.000105965879066,37.33000183105469,-0.07810433484739543
10529,2014-11-12,37.43000030517578,37.54999923706055,37.22000122070313,37.459999084472656,820800.0,-0.009001857253565504,2.1428519527701413,0.2999923704890303,59.71227760106917,74.3990593111024,-0.04261115786896852,-0.7180692342451849,-0.8069819867936019,-0.4910175477648977,9.479698887465188,0.5499992370605398,0.9071518461250889,0.5134998321533217,-1.0665909437735408,2.0935906080801843,-0.27654555581010953,1.303545220116753,-0.25159948730468784,53.921469630161845,-21.904674524325124,0.7900453879634308,11,-0.20999908447265625,-1.9499988555908203,-0.6975002288818359,-1.1100006103515625,-2.6199989318847656,2,-0.06919583573259414,2.6249284760633227,37.77000045776367,1.7368991687747164,37.83000183105469,1.2040778195576523,37.72000122070313,-0.06919583573259414
10530,2014-11-13,36.43000030517578,37.63000106811523,36.36999893188477,37.38000106811523,1199800.0,-0.026716537318908884,-1.3551364551952845,31.6679806714138,44.743931429887574,71.66882021598836,0.9314995696232558,0.46153624898563805,0.16314783395114318,0.4917957100422683,6.687531616905275,1.2600021362304545,0.9480459326924731,-0.5855001449584947,-1.6920646977325333,0.521064407815544,-1.1387824213455104,-0.0322178685714789,1.470001220703125,3.9216517361825196,-68.19331632266898,0.5532822763870185,11,0.7049999237060547,-0.9499988555908203,0.30249977111816406,-0.1100006103515625,-1.4399986267089773,3,-0.05791931355135849,2.1428519527701413,37.43000030517578,2.6249284760633227,37.77000045776367,1.7368991687747164,37.83000183105469,-0.05791931355135849
10531,2014-11-14,36.349998474121094,36.58000183105469,36.290000915527344,36.349998474121094,840000.0,-0.002196042557905842,-3.8335452695829093,-0.0,41.80322999233936,67.94162921380713,0.9656925315153515,0.6330646951623322,0.20496406517855803,0.5510970782251334,5.643333592183242,0.29000091552734375,0.9616030899311312,-0.7030019760131836,-1.6463918664889334,0.24038791446256624,-1.174696921251062,-0.23130703077530512,1.5194029998779328,3.7265550216560994,-64.97095479087206,0.47169494523787525,11,0.7450027465820312,-0.8699970245361328,0.2800016403198242,-0.029998779296875,-1.2899971008300781,4,-0.08610721828905521,-1.3551364551952845,36.43000030517578,2.1428519527701413,37.43000030517578,2.6249284760633227,37.77000045776367,-0.08610721828905521
10532,2014-11-17,36.68999862670898,36.75,36.18999862670898,36.27000045776367,653400.0,0.009353512155714228,1.0740756439057046,100.0,45.66325711388524,63.55215274895066,0.5871006328024819,0.3479189332103587,-0.1581301637332757,0.18657485327982215,5.331119062225886,0.5600013732910227,0.9028805639334294,-0.3865016937255916,-1.2636098651006051,0.4906064776494219,-0.8250557794130984,0.052052391961915134,1.116226824951184,29.23971650824162,-36.78796204228498,0.4385540856875071,11,0.35500144958496804,-1.2099971771240163,-0.14999866485594993,-0.3699989318847585,-1.2399978637695241,0,-0.08994274626814114,-3.8335452695829093,36.349998474121094,-1.3551364551952845,36.43000030517578,2.1428519527701413,37.43000030517578,-0.08994274626814114
10533,2014-11-18,36.959999084472656,37.15999984741211,36.56999969482422,36.68000030517578,1032100.0,0.0073589661452624355,-1.3600006103515625,0.666666666666678,52.82048121945184,60.01938646496448,0.3368460334459158,0.10952406072961907,-0.43599064918561936,-0.11157636739461907,5.394396380646787,0.5900001525878906,0.7985711203206591,-0.13300113677978231,-0.9868506312840708,0.7208483577245062,-0.5599258840319266,0.29392361047236193,0.7492527576904351,53.47216335353756,-14.504469487377882,0.4269247472521449,11,0.08500099182128906,-1.4799976348876953,-0.5499992370605469,-0.6399993896484375,-1.0799980163574219,1,-0.07088741874415949,1.0740756439057046,36.68999862670898,-3.8335452695829093,36.349998474121094,-1.3551364551952845,36.43000030517578,-0.07088741874415949
10534,2014-11-19,37.0099983215332,37.2400016784668,36.650001525878906,36.86999893188477,733600.0,0.0013527932440222656,-1.034503623998632,0.49999999999997463,46.9740193637255,56.70758048906088,0.24872865418427637,0.09677774242479131,-0.48730581443901855,-0.1962680057962558,5.598840144974683,0.5900001525878906,0.6581215065383006,-0.10350189208984517,-0.9266490817733626,0.7196452975936722,-0.5150754869316074,0.3080717027519171,0.6080983277026419,56.94432670707462,-7.106560489945977,0.4115735948417597,11,0.03500175476074219,-1.5299968719482422,-1.069997787475586,-0.9699993133544922,-0.3400001525878906,2,-0.05376919627180066,-1.3600006103515625,36.959999084472656,1.0740756439057046,36.68999862670898,-3.8335452695829093,36.349998474121094,-0.05376919627180066
10535,2014-11-20,36.79999923706055,37.04999923706055,36.68999862670898,36.86999893188477,552900.0,-0.005674117643784782,-1.4827549919759342,-0.5000000000000762,43.21326712731907,53.175714216713075,0.4197855340924832,0.31588406823037474,-0.28914947773167654,-0.02253466120664882,6.0238501976414875,0.3600006103515696,0.4903559386687917,-0.30900096893310547,-1.1382541393490726,0.5202522014828617,-0.723627554141089,0.1056256162748781,0.7324115308236827,58.0951273741883,-3.5157600475346626,0.4146265852079831,11,0.24500083923339844,-1.269998550415039,-1.4899978637695312,-1.3899993896484375,-0.9699974060058594,3,-0.054076030027887745,-1.034503623998632,37.0099983215332,-1.3600006103515625,36.959999084472656,1.0740756439057046,36.68999862670898,-0.054076030027887745
10536,2014-11-21,36.93000030517578,37.310001373291016,36.56999969482422,37.13000106811523,520200.0,0.0035326377937614506,1.6428566562898073,2.8571662125336683,44.594569516213504,50.10596717796525,0.18543894889588586,0.20506004532669664,-0.40490362764334975,-0.17611898446443064,6.341621160116786,0.7400016784667969,0.3005730989114568,-0.18449993133545206,-1.0071149606152972,0.638115097944393,-0.5958074459753746,0.22680758330447048,0.5218657342379345,66.0714164072454,5.492721680643683,0.4113075146399243,11,0.11499977111816406,-0.8099994659423828,-1.6199989318847656,-1.5200004577636719,-1.4500007629394531,4,-0.05253177933055919,-1.4827549919759342,36.79999923706055,-1.034503623998632,37.0099983215332,-1.3600006103515625,36.959999084472656,-0.05253177933055919
10537,2014-11-24,36.599998474121094,37.04999923706055,36.52000045776367,37.04999923706055,495300.0,-0.008935874040825187,1.3555461365659305,2.249995231646688,43.882937439951455,47.04533008931586,0.360529900351267,0.5349218570009668,-0.06677475764266916,0.13213301221553309,6.803611502272106,0.529998779296875,0.17780586556075662,-0.49700164794921875,-1.3487281257854065,0.35472482988696896,-0.9228648868673162,-0.07113840903112134,0.7761555205303381,10.12631944913904,-49.47007815973766,0.42586323891809535,11,0.3100013732910085,0.1250019073486328,-1.324997901916504,-1.1899986267089844,-0.9699974060058594,0,-0.04207642527414224,1.6428566562898073,36.93000030517578,-1.4827549919759342,36.79999923706055,-1.034503623998632,37.0099983215332,-0.04207642527414224
10538,2014-11-25,36.52000045776367,36.63000106811523,36.27999877929688,36.63000106811523,684400.0,-0.0021857382429670835,5.363642668886678,0.24444538634339116,37.06899670160185,44.52940998937504,0.2733101237111697,0.6058134141781579,0.015107765123666184,0.19081289655921552,7.387511819713763,0.35000228881834516,0.028632994882713092,-0.551499748229979,-1.441356624392192,0.33835712793223394,-0.9964281863110855,-0.10657131014887256,0.7900009155273438,23.301075149346346,-32.902138802094015,0.4449284380811071,11,0.3899993896484304,0.5200004577636719,-1.2799997329711914,-1.1100006103515625,-1.3199996948242188,1,-0.029299005515120435,1.3555461365659305,36.599998474121094,1.6428566562898073,36.93000030517578,-1.4827549919759342,36.79999923706055,-0.029299005515120435
10539,2014-11-26,36.18000030517578,36.560001373291016,36.13000106811523,36.5,833500.0,-0.009309971202796419,-1.0476294277928802,2.9090719933418443,34.58444382173005,43.400578032913096,0.46639770529563407,0.950438012310741,0.35985050397569296,0.5127302399480129,7.5773588374704435,0.43000030517578836,-0.1313605347248057,-0.8634998321533232,-1.8292791147459084,0.10227945043926212,-1.3463894734496122,-0.38061019085703407,1.0628009033203085,4.237222383862472,-48.4467782722622,0.4828896412962912,11,0.5400009155273438,0.8350009918212891,-0.9399995803833008,-0.7700004577636719,-1.470001220703125,2,-0.008291852806248556,5.363642668886678,36.52000045776367,1.3555461365659305,36.599998474121094,1.6428566562898073,36.93000030517578,-0.008291852806248556
10540,2014-11-28,35.689998626708984,36.27999877929688,35.63999938964844,36.13999938964844,938900.0,-0.013543440418288144,-1.3272737361197104,1.4062537252938512,23.498699718031403,41.36674133576776,0.939153226309756,1.3912697284990543,0.8589923650817042,0.9846499903488493,8.123706157855548,0.6399993896484446,-0.3122254331691323,-1.2770013809204102,-2.411552905364843,-0.1424498564759773,-1.8442771431426266,-0.7097256186981937,1.4637785705566344,2.9939627347920537,-42.10159639857856,0.5672757622222172,11,0.7850017547607422,1.0800018310546875,-0.5424976348876953,-0.279998779296875,-0.7399978637695384,4,0.027458660127348322,-1.0476294277928802,36.18000030517578,5.363642668886678,36.52000045776367,1.3555461365659305,36.599998474121094,0.027458660127348322
10541,2014-12-01,35.130001068115234,35.599998474121094,34.740001678466804,35.599998474121094,1765800.0,-0.015690601853222574,2.6595810302985727,1.0444369092527443,18.457954129184472,38.34392989302324,1.461597537333006,1.87740388240951,1.4118176596883742,1.5197726044740278,9.413485853287778,0.9499969482421804,-0.4579095410088243,-1.7289989471435518,-3.1170069531816793,-0.3409909411054244,-2.423002950162619,-1.0349949441244846,1.8723983483886641,16.88310830448887,-20.75356341648864,0.694004003019065,12,0.8950004577636719,1.1900005340576172,0.06000041961669922,0.279998779296875,0.2700004577636719,0,0.019926010294795793,-1.3272737361197104,35.689998626708984,-1.0476294277928802,36.18000030517578,5.363642668886678,36.52000045776367,0.019926010294795793
10542,2014-12-02,35.61999893188477,35.75,34.93000030517578,35.20000076293945,991700.0,0.01394813119474314,1.411762725936564,-0.8936180574155841,27.176200172025986,35.49456533219814,0.8983272965179978,1.3204273316380082,0.9356676607432917,1.0114883617410229,10.525381242896389,0.8199996948242188,-0.46776664120860545,-1.1535009384155188,-2.6273619649486832,0.3203600881176456,-1.8904314516820975,-0.41657042514894016,1.1109127560546739,46.560716275239926,14.958887462477353,0.7369305132665813,12,0.4050025939941335,0.7000026702880788,-0.4249982833862376,-0.20999908447266336,-1.1899986267089915,1,-0.00393035917592699,2.6595810302985727,35.130001068115234,-1.3272737361197104,35.689998626708984,-1.0476294277928802,36.18000030517578,-0.00393035917592699
10543,2014-12-03,35.61000061035156,35.83000183105469,35.43000030517578,35.599998474121094,1071800.0,-0.0002806940435997607,-1.285732970027248,0.023814713896457364,29.22373474773346,33.52231148597681,0.7785641847127494,1.2819517448685929,0.9687097572604699,1.0047128528230758,11.412248876518701,0.40000152587890625,-0.46024445705580064,-1.0909992218017592,-2.645942940691363,0.46394449708784435,-1.868471081246561,-0.31352736235695744,0.8820018764511701,47.802147129963615,18.237757364827758,0.7774718594448001,12,0.41500091552734375,0.7100009918212891,-0.39499950408935547,-0.20000076293945312,-1.6000022888183665,2,0.0005616528340597338,1.411762725936564,35.61999893188477,2.6595810302985727,35.130001068115234,-1.3272737361197104,35.689998626708984,0.0005616528340597338
10544,2014-12-04,35.41999816894531,35.720001220703125,35.310001373291016,35.599998474121094,1083400.0,-0.005335648361404877,-1.0500305180437934,-17.99618611746758,35.854310608278695,32.70464965052788,0.8038386269805784,1.385470487897095,1.1522986095806758,1.17411157625164,12.092229768653429,0.4099998474121094,-0.5021870993319055,-1.1810016632080078,-2.797286812957232,0.4352834865412163,-1.9891442380826234,-0.3728590883333922,0.8617642208571112,44.15569939138078,10.87891494449643,0.8081425748746136,12,0.6050033569335938,0.9000034332275391,-0.17999744415283203,-0.009998321533203125,-1.529998779296868,3,-0.006211107210015165,-1.285732970027248,35.61000061035156,1.411762725936564,35.61999893188477,2.6595810302985727,35.130001068115234,-0.006211107210015165
10545,2014-12-05,35.529998779296875,35.529998779296875,34.959999084472656,35.2400016784668,1281600.0,0.0031056074544917323,2.9310716775627785,-1.611092273131861,38.611110522423054,32.03982087344005,0.552885098904774,1.1949706627969192,1.0218785302631446,1.0455344745091537,13.006562795722509,0.5699996948242188,-0.6044467069334516,-0.9810009002685547,-2.626562253643449,0.6645604531063398,-1.8037815769560055,-0.15822022358110388,0.5667523251452735,72.47678809534625,33.9971956598112,0.8227806766874489,12,0.3650016784667969,0.7900028228759766,0.005002021789550781,-0.11999893188476562,-1.55999755859375,4,-0.023079080298252896,-1.0500305180437934,35.41999816894531,-1.285732970027248,35.61000061035156,1.411762725936564,35.61999893188477,-0.023079080298252896
10546,2014-12-08,35.58000183105469,36.02000045776367,35.349998474121094,35.5099983215332,1581800.0,0.0014073474099567385,-2.4358793783072663,0.24139382539035267,33.23268375942315,30.856459353381343,0.3254732629284618,1.0291911072781517,0.9477475280554444,0.9805698357576986,14.000858570406011,0.6700019836425781,-0.6931421177935135,-0.8239978790283189,-2.415983411543131,0.7679876534864931,-1.619990645285725,-0.028005112770912888,-0.8400001525878835,59.63315916384647,19.159233729708546,0.7959927662574064,12,0.10499954223632812,0.7399997711181641,0.27499866485595703,-0.17000198364257812,-1.1800003051757812,0,-0.01770660583736583,2.9310716775627785,35.529998779296875,-1.0500305180437934,35.41999816894531,-1.285732970027248,35.61000061035156,-0.01770660583736583
10547,2014-12-09,35.81999969482422,35.86000061035156,35.27000045776367,35.27000045776367,1114400.0,0.006745302175899859,-1.145458076418896,7.8567380524222115,32.62195405614128,30.36234350388572,-0.04112804915479984,0.6649819683933345,0.6810774295327064,0.7175931532922064,15.286723871483868,0.5900001525878906,-0.752327373734353,-0.4834999084472642,-1.9448657968632048,0.9778659799686764,-1.2141828526552345,0.2471830357607061,-1.0543980407714741,81.13202794082189,40.55482813069075,0.730682944207969,12,-0.1699981689453125,0.5000019073486328,0.2525014877319336,-0.4099998474121094,-0.7900009155273438,1,-0.01172524211400261,-2.4358793783072663,35.58000183105469,2.9310716775627785,35.529998779296875,-1.0500305180437934,35.41999816894531,-0.01172524211400261
10548,2014-12-10,34.81999969482422,35.9900016784668,34.77000045776367,35.75,1570200.0,-0.027917364838629388,-1.3689372166750615,-1.690911991344093,24.113488608663516,29.19890403576722,0.7737335718988945,1.5100654503505666,1.6419127356303989,1.6900031436959324,16.888246325755162,1.220001220703125,-0.8619012208052581,-1.3359998703002915,-2.7693673246568977,0.09736758405631463,-2.052683597478591,-0.619316143121992,1.2000007629394531,3.99993896484375,-33.0814837107321,0.7166837271783013,12,0.6900005340576243,1.5000019073486328,1.3924999237060547,0.5900001525878906,0.2799987792968679,2,-0.011200442075431916,-1.145458076418896,35.81999969482422,-2.4358793783072663,35.58000183105469,2.9310716775627785,35.529998779296875,-0.011200442075431916
10549,2014-12-11,34.84000015258789,35.52000045776367,34.799999237060554,35.009998321533196,1194200.0,0.0005743956903780933,-4.760009765625271,0.18279367006570357,25.742591085318992,29.448225298799176,0.6075557254387007,1.3555811821850625,1.5905544282374677,1.642089173198805,17.980116792375078,0.7200012207031179,-0.955424908426906,-1.1864994049072237,-2.603126032525516,0.23012722271106867,-1.8948127187163664,-0.4781860910980811,1.1550003051757827,5.5999755859375,-27.632691717158785,0.7083133138091453,12,0.5400009155273438,1.480001449584961,1.3724994659423828,0.5699996948242188,0.6399993896484375,3,-0.023823244185406267,-1.3689372166750615,34.81999969482422,-1.145458076418896,35.81999969482422,-2.4358793783072663,35.58000183105469,-0.023823244185406267
10550,2014-12-12,34.31999969482422,34.799999237060554,34.299999237060554,34.65999984741211,1513800.0,-0.014925386207986224,-1.6315715504694053,2.000022439637459,20.54175586283634,29.679758824760494,1.0200546299479711,1.8017787738030506,2.0744422512509715,2.1331044094259255,18.225493871466703,0.5400009155273366,-1.040603930119346,-1.6009998321533203,-3.1943525409174924,-0.0076471233891481916,-2.3976761865354064,-0.8043234777712343,1.6700019836425781,1.1628164865771897,-26.762789987566432,0.7966763543820875,12,0.8400001525878906,1.7800006866455078,1.8924999237060547,1.0900001525878906,1.3699989318847656,4,-0.01252914653261561,-4.760009765625271,34.84000015258789,-1.3689372166750615,34.81999969482422,-1.145458076418896,35.81999969482422,-0.01252914653261561
10551,2014-12-15,33.220001220703125,34.330001831054695,32.900001525878906,34.11999893188477,2836900.0,-0.03205123787594277,1.1666613684900937,2.647050903746276,17.500007335960674,28.604626287419904,2.034585791729974,2.798756281113903,3.1138405498550767,3.1988640066735314,18.780072185638964,1.4300003051757884,-1.1247773655864535,-2.5444984436035156,-4.527620844610027,-0.5613760425970042,-3.5360596441067713,-1.55293724310026,2.7024003601074256,10.355976667386809,-19.00232989060076,0.9915612005032557,12,1.239999771118164,2.1800003051757812,2.9924983978271484,2.1899986267089844,2.479999542236328,0,0.022576760157750675,-1.6315715504694053,34.31999969482422,-4.760009765625271,34.84000015258789,-1.3689372166750615,34.81999969482422,0.022576760157750675
10552,2014-12-16,33.389999389648445,33.919998168945305,32.84999847412109,33.220001220703125,2045700.0,0.005117343850046918,-1.3516382172440022,-0.1888873347490199,20.41585270789588,27.625972727437954,1.6930373132311374,2.4968701431491596,2.881711509986985,3.0024530602707244,19.68314676029222,1.0699996948242188,-1.1245038182795426,-2.2095003128051687,-4.406046987605578,-0.012953638004759682,-3.3077736502053767,-1.1112269754049606,2.351058187866208,17.19746383634278,-12.393038997050361,1.0982733374002052,12,1.0450000762939382,1.9850006103515554,2.837501525878899,2.0200004577636648,2.470001220703118,1,0.03024864194946897,1.1666613684900937,33.220001220703125,-1.6315715504694053,34.31999969482422,-4.760009765625271,34.84000015258789,0.03024864194946897
10553,2014-12-17,34.34000015258789,34.439998626708984,33.419998168945305,33.549999237060554,1189900.0,0.028451655594637915,1.0606114317861441,4.64711426263328,34.40677231873558,27.465135139710938,0.6078653984269664,1.4129650018616715,1.886752671120128,2.0226733662132546,20.99738517561487,1.0499992370605398,-1.0206516169901505,-1.1284996032714858,-3.295721593053422,1.0387223865104502,-2.212110598162454,-0.04488860838051778,1.1697726966552793,55.80526484980546,22.057316438717933,1.0836109948909667,12,0.09499931335449219,1.0349998474121094,1.9524993896484375,1.125,1.8600006103515625,2,0.02009314570888221,-1.3516382172440022,33.389999389648445,1.1666613684900937,33.220001220703125,-1.6315715504694053,34.31999969482422,0.02009314570888221
10554,2014-12-18,35.02000045776367,35.029998779296875,34.459999084472656,34.61999893188477,989800.0,0.019801988996920095,1.7142960944595822,0.5063304586323074,44.49919070741694,28.119366271376926,-0.15068796436196408,0.6073754150257997,1.1636109523831024,1.3187813680061282,22.172644167686887,0.6899986267089844,-0.9710997813364486,-0.34899940490722514,-2.397720299527272,1.6997214897128217,-1.3733598522172485,0.6753610424027983,0.27699044146972795,99.54136146176378,59.346081676869524,1.0243604473100225,12,-0.5850009918212891,0.21999931335448508,1.330000877380371,0.46000099182128906,0.8299980163574219,3,0.002284352236199938,1.0606114317861441,34.34000015258789,-1.3516382172440022,33.389999389648445,1.1666613684900937,33.220001220703125,0.002284352236199938
10555,2014-12-19,34.810001373291016,35.009998321533196,34.439998626708984,34.759998321533196,1785200.0,-0.0059965471652670965,1.5333491573700935,0.1250071525301083,47.21254517493783,29.672684206434113,-0.05985545459428465,0.6963468284692738,1.3619559469101858,1.5117279964742636,23.41793746948131,0.5800018310546875,-0.9493087993527851,-0.4594985961914091,-2.4063550486612044,1.4873578562783862,-1.4329268224263032,0.513929630043485,0.2912301319333963,89.90837728400595,44.83248105862547,0.9734282262348964,12,-0.3900012969970703,0.42999839782714133,1.5399999618530273,0.6700000762939453,1.1599998474121094,4,0.019247289356885355,1.7142960944595822,35.02000045776367,1.0606114317861441,34.34000015258789,-1.3516382172440022,33.389999389648445,0.019247289356885355
10556,2014-12-22,34.990001678466804,35.009998321533196,34.5,34.81999969482422,718400.0,0.005170936457184361,3.8572362804049916,3.3998321635638944,44.198920644466035,30.95901382735908,-0.3714058535258786,0.38320161133096065,1.179567596068118,1.3299192056903166,25.175903158740077,0.509998321533196,-0.9630863435039743,-0.18249835968016725,-1.9676043372062324,1.602607617845898,-1.0750513484432034,0.7100546290828689,-2.1400032043457173,98.16527086096688,51.07636844237113,0.8925529887630329,12,-0.5700016021728587,0.08999824523925071,1.3174991607665945,0.48999977111815696,0.18999862670897727,0,0.020005627741165988,1.5333491573700935,34.810001373291016,1.7142960944595822,35.02000045776367,1.0606114317861441,34.34000015258789,0.020005627741165988
10557,2014-12-23,35.060001373291016,35.18000030517578,34.93000030517578,35.110000610351555,1071900.0,0.002000562774116421,1.6315979681570862,-0.29410972736446966,44.99090101176302,33.27872631659236,-0.6264236631806526,0.2022849305668757,1.1279314984663813,1.2565836691734589,26.847320993046626,0.25,-1.000191687143193,-0.03549880981445597,-1.6893740376293636,1.6183764180004516,-0.8624364237219098,0.7914388040929978,-2.16680290222169,93.18188714578632,44.2754248107792,0.8269376139074531,12,-0.8750019073486328,0.019998550415039062,1.2274999618530273,0.4200000762939453,0.3699989318847656,1,0.01825440286879143,3.8572362804049916,34.990001678466804,1.5333491573700935,34.810001373291016,1.7142960944595822,35.02000045776367,0.01825440286879143
10558,2014-12-24,35.45000076293945,35.63999938964844,34.950000762939446,34.97999954223633,339100.0,0.011123769947868345,-1.6037743997235707,-9.4001678492422,50.263643244598576,36.003287667623425,-1.0255018916655487,-0.286684769797219,0.7747461414263768,0.8654823991336897,27.968500697185178,0.6899986267089915,-1.0192341391770583,0.40800056457519673,-1.1159772768066816,1.931978405957075,-0.3539883561157424,1.1699894852661359,-2.465330218505869,84.1667911740677,33.22764565832314,0.7619889206909404,12,-1.2050018310546875,-0.37000083923339844,0.8125,0.030000686645507812,0.09999847412109375,2,0.011565580778230444,1.6315979681570862,35.060001373291016,3.8572362804049916,34.990001678466804,1.5333491573700935,34.810001373291016,0.011565580778230444
10559,2014-12-26,35.880001068115234,36.099998474121094,35.61000061035156,35.61000061035156,492700.0,0.012129768573243993,-2.6296076519871714,0.5744675670411012,52.911833498890815,39.59996296051837,-1.444353097202196,-0.7803200533824821,0.4147177193202083,0.44357563108329856,28.683233091204375,0.6499977111816406,-1.0499146489095637,0.8530008316040067,-0.6291467160867796,2.335148379294793,0.11192705775861356,1.5940746054494,-2.736010792968756,86.74714299830637,36.94063219240415,0.741073773845394,12,-1.4050025939941406,-0.8000011444091797,0.38249969482421875,-0.39999961853027344,-0.960002899169929,4,0.00891860884331419,-1.6037743997235707,35.45000076293945,1.6315979681570862,35.060001373291016,3.8572362804049916,34.990001678466804,0.00891860884331419
10560,2014-12-29,36.66999816894531,36.70000076293945,35.900001525878906,35.900001525878906,868500.0,0.022017755777942627,-1.0779291553133514,2.851834583704206,58.07405607328748,44.108190597999126,-2.08523135964289,-1.5738244159859676,-0.31144872818519787,-0.3253490461871422,28.69337047595875,0.8199996948242188,-0.9207786035922396,1.5939979553222656,-0.03769292179917727,3.2256888324437085,0.7781525167615442,2.409843393882987,-3.2895272378808613,98.63624620047614,48.00428707204432,0.8158454385607217,12,-1.894998550415039,-1.5899982452392578,-0.4074974060058594,-1.1899967193603516,-1.5999984741210938,0,-0.02236159628496115,-2.6296076519871714,35.880001068115234,-1.6037743997235707,35.45000076293945,1.6315979681570862,35.060001373291016,-0.02236159628496115
10561,2014-12-30,35.83000183105469,36.61000061035156,35.81999969482422,36.61000061035156,929100.0,-0.022906909730963432,1.025646543291991,-1.0129898439435223,50.06804182781837,47.40287827799052,-0.9343263642275801,-0.7153745198741888,0.5468599465140187,0.5332845000182758,27.638544791420383,0.8499984741210938,-0.8206843398042594,0.7190015792846651,-0.9472311147816939,2.385234273351024,-0.11411476774851792,1.5521179263178482,-2.1175779168027375,50.8475306845979,3.90534788344263,0.83311634703318,12,-0.7700023651123047,-0.7500019073486328,0.45749855041503906,-0.35000038146972656,-2.190002441406243,1,0.003907322983363493,-1.0779291553133514,36.66999816894531,-2.6296076519871714,35.880001068115234,-1.6037743997235707,35.45000076293945,0.003907322983363493
10562,2014-12-31,35.47999954223633,36.02000045776367,35.459999084472656,35.900001525878906,1052400.0,-0.009768413924975183,-1.4347732342623998,0.5384649242928127,54.92537704335607,49.68272324739279,-0.2868449601308214,-0.3967394449772712,0.8914974760555125,0.8951281824146378,26.831051436791455,0.5600013732910156,-0.6413337907226335,0.3759992599487276,-1.2823877137944635,2.0343862336919187,-0.4531942269228679,1.2051927468203232,-1.4688179431156243,30.285644531250284,-21.17599250293759,0.8291934868715969,12,0.09000015258789062,-0.5300006866455078,1.1025009155273438,1.9073486328125e-06,-2.1399993896484375,2,-0.00845544647494767,1.025646543291991,35.83000183105469,-1.0779291553133514,36.66999816894531,-2.6296076519871714,35.880001068115234,-0.00845544647494767
10563,2015-01-02,35.630001068115234,35.68000030517578,35.22999954223633,35.61000061035156,1325600.0,0.004227776995891386,6.500079473567092,-0.04761991262568006,55.78332054319548,50.93651545136818,-0.26218827116029786,-0.5746271949794419,0.7245460692897012,0.7550864261925625,26.237497974109175,0.4500007629394531,-0.3092193739890021,0.525000762939456,-1.1346945438157618,2.184696069694674,-0.3048468904381565,1.3548484163170684,-1.3499375526126585,27.210965558761856,-28.810451740520662,0.8298476533776096,1,-0.060001373291015625,-0.8550014495849609,1.1874990463256836,-0.14999961853027344,-1.8500022888183594,4,-0.005613268508106506,-1.4347732342623998,35.47999954223633,1.025646543291991,35.83000183105469,-1.0779291553133514,36.66999816894531,-0.005613268508106506
10564,2015-01-05,35.20000076293945,35.54999923706055,34.990001678466804,35.47999954223633,1280100.0,-0.012068489819961892,1.6666666666666328,-13.999618539004388,56.52820359860972,51.97158860955395,0.21906750562802557,-0.17070578378114476,1.1332176038957584,1.19184883852229,25.578279036748125,0.6399993896484304,0.010107116067075594,0.10600032806396342,-1.5478103858789396,1.7598110420068664,-0.7209050289074881,0.9329056850354149,-0.6779435226931909,12.280654789789626,-48.58646777252447,0.8269053569714531,1,0.39999961853027344,-0.4250011444091797,1.7749996185302734,0.2800006866455078,-1.9500007629394531,0,0.009943138253837525,6.500079473567092,35.630001068115234,-1.4347732342623998,35.47999954223633,1.025646543291991,35.83000183105469,0.009943138253837525
10565,2015-01-06,34.709999084472656,35.400001525878906,34.560001373291016,35.34000015258789,2242000.0,-0.013920501927451645,1.239989013727754,2.2500136239782016,62.153332229788,53.966523230145285,0.7748788754218765,0.2684787949497718,1.5864078697993307,1.6813610954734912,24.674148522343735,0.8400001525878906,0.18528121010319154,-0.3430013656616211,-1.9919512339858585,1.3059485026626163,-1.1674762998237398,0.4814735685004976,1.9900016784667969,7.316964244177933,-57.46344053546937,0.8244749341621197,1,0.9200019836425781,0.06500053405761719,2.1575021743774414,0.7700023651123047,-0.9599990844726562,1,0.0060501034287434585,1.6666666666666328,35.20000076293945,6.500079473567092,35.630001068115234,-1.4347732342623998,35.47999954223633,0.0060501034287434585
10566,2015-01-07,34.950000762939446,35.36000061035156,34.43000030517578,34.61999893188477,1830100.0,0.0069144824199707244,-1.6197225475763208,-0.5238115421644209,62.58065468810845,55.92094030529477,0.5907276834879696,-0.022283461893707113,1.3138812922969478,1.4422606248392214,24.73507117330169,0.9300003051757812,0.2510613350116131,-0.07149963378906676,-1.7020276617248555,1.559028394146722,-0.8867636477569647,0.7437643801788312,1.7072000122070392,32.70442816733759,-36.52123766073435,0.8152640139678954,1,0.6149997711181712,-0.17500114440917258,1.6724996566772532,0.5300006866455149,-1.6100006103515554,2,0.0034334457586626677,1.239989013727754,34.709999084472656,1.6666666666666328,35.20000076293945,6.500079473567092,35.630001068115234,0.0034334457586626677
10567,2015-01-08,35.400001525878906,35.54999923706055,35.040000915527344,35.040000915527344,945300.0,0.012875558029075584,-1.8333192048488958,1.090904887409304,59.29825641588493,56.92478621321547,0.21682984072874945,-0.5326731848395809,0.8317231213663376,0.9914758139915563,24.596788510714713,0.5999984741211009,0.3274002913055014,0.3995010375976591,-1.19821410001623,1.9972161752115483,-0.3993565312092855,1.1983586064046037,1.168111230468753,77.60009765625,6.401027932633468,0.7988575688069457,1,0.16499900817871094,-0.6250019073486328,0.7725000381469727,0.07999992370605469,-2.0699996948242116,3,-0.04971757232676455,-1.6197225475763208,34.950000762939446,1.239989013727754,34.709999084472656,1.6666666666666328,35.20000076293945,-0.04971757232676455
10568,2015-01-09,34.43000030517578,35.52000045776367,34.40999984741211,35.52000045776367,1058700.0,-0.027401163245544313,1.036698082502441,-3.0277730682829653,45.07512531499901,56.05404085944973,1.1476118719338615,0.42858600033991934,1.7550534493150138,1.9577589641554596,24.12746984534186,1.1100006103515625,0.39139633428032283,-0.5510002136230483,-2.167401664269782,1.0654012370236856,-1.3592009389464152,0.25720051170031866,2.0525879531250055,1.754427058933758,-63.138943984935295,0.8082007253233683,1,1.125,0.3449993133544922,1.7425012588500977,1.0500011444091797,-0.5400009155273366,4,-0.03165844156045605,-1.8333192048488958,35.400001525878906,-1.6197225475763208,34.950000762939446,1.239989013727754,34.709999084472656,-0.03165844156045605
10569,2015-01-12,34.009998321533196,34.580001831054695,33.860000610351555,34.25,1800300.0,-0.012198721461511242,-1.6666855047789761,0.22018499529288074,43.548367249248386,54.44007543455649,1.424231512463571,0.825544159448917,2.131890731406692,2.3627809200115806,23.818052357278578,0.7200012207031392,0.43743898985319163,-0.9295021057128992,-2.6027654692410565,0.7437612578152581,-1.7661337874769814,-0.09287042394881695,2.34823463211427,8.875611424237531,-50.670204779346996,0.8366316817640793,1,1.2250022888183665,0.7650012969970774,2.162503242492683,1.470003128051765,-0.09000015258789062,0,-0.006762703722061003,1.036698082502441,34.43000030517578,-1.8333192048488958,35.400001525878906,-1.6197225475763208,34.950000762939446,-0.006762703722061003
10570,2015-01-13,33.889999389648445,34.5,33.65999984741211,34.18000030517578,1242600.0,-0.0035283427758587838,-1.2400004069010417,1.2083286974488736,41.04233131311874,53.437218710700975,1.2386773728294784,0.9609449542761936,2.190966413658053,2.4627984631969113,23.03317494348628,0.8400001525878906,0.4137690783495316,-1.028001022338863,-2.745252504704993,0.6892504600272673,-1.8866267635219245,-0.16937528115580136,2.2683749765353483,12.16929187893113,-40.73614618673335,0.8586257411830639,1,0.950000762939446,0.8850002288818288,2.2825021743774343,1.5900020599365163,0.15999984741210938,1,-0.018884609063874125,-1.6666855047789761,34.009998321533196,1.036698082502441,34.43000030517578,-1.8333192048488958,35.400001525878906,-0.018884609063874125
10571,2015-01-14,33.970001220703125,34.029998779296875,33.439998626708984,33.59999847412109,1297300.0,0.00236063241355855,1.4081743869209808,-1.2758675120360454,41.138217837012675,51.90531213221837,0.9689874288867131,0.9908116086189551,2.0474582111666066,2.3625986002125288,21.16531309785872,0.5900001525878906,0.33250130340329775,-0.9854991912841768,-2.574600315428526,0.6036019328601725,-1.7800497533563515,-0.19094862921200217,1.938535693603498,25.11859908447292,-21.754750191151416,0.7945505620721738,1,0.5899982452392578,0.8049983978271484,2.1374998092651367,1.510000228881836,-0.1100006103515696,2,-0.006476338321973474,-1.2400004069010417,33.889999389648445,-1.6666855047789761,34.009998321533196,1.036698082502441,34.43000030517578,-0.006476338321973474
10572,2015-01-15,34.400001525878906,34.560001373291016,34.049999237060554,34.15999984741211,1373000.0,0.012658236376915877,-1.2173866171312375,0.6486483700022557,41.5185930868388,50.32034241484541,0.4131229109441321,0.6749635359591935,1.5563492655032292,1.9151746344655862,18.853913648986687,0.5900001525878906,0.1414244215430216,-0.6059989929199219,-2.042491919889457,0.8304939340496134,-1.3242454564046895,0.11224747056484574,1.2123107939160036,46.153944907016836,3.8328133990519646,0.7182464634847686,1,0.09499740600585938,0.3749980926513672,1.6024999618530273,1.0799999237060547,-0.31999969482421164,3,-0.03081399204280799,1.4081743869209808,33.970001220703125,-1.2400004069010417,33.889999389648445,-1.6666855047789761,34.009998321533196,-0.03081399204280799
10573,2015-01-16,35.029998779296875,35.06999969482422,34.34999847412109,34.419998168945305,741000.0,0.018313872833523703,1.0869526758071855,2.541651434475115,43.34896821146903,48.85598292738533,-0.34747596150624815,0.10467652873735744,0.8800083203897486,1.2686854939686043,17.124148847292126,0.7200012207031321,0.08106019897193306,-0.010501670837399502,-1.4123723148683638,1.3913689731935648,-0.7114369928528816,0.6904336511780826,0.3216358973277238,97.54595771071509,58.33099773354213,0.7009353220154829,1,-0.5349998474121094,-0.25499916076660156,0.9550027847290039,0.45000267028808594,-1.2199974060058594,4,-0.04852974614566352,-1.2173866171312375,34.400001525878906,1.4081743869209808,33.970001220703125,-1.2400004069010417,33.889999389648445,-0.04852974614566352
10574,2015-01-20,35.09999847412109,35.20000076293945,34.720001220703125,35.049999237060554,868400.0,0.001998278540208842,2.8399377450905594,0.08196588038119496,36.155219671169284,45.967303754205474,-0.48405646554613924,0.043191845700626175,0.7519172816156825,1.1875430106994074,16.215855056427376,0.4799995422363281,0.0007163815580781829,0.05549812316893821,-1.3465827340512107,1.457578980389087,-0.6455423054411327,0.7565385517790091,-1.6599998474121023,94.31805866823838,60.03274515487044,0.7010404286100735,1,-0.604999542236321,-0.3249988555908132,0.8150024414062571,0.3800029754638743,-2.3699989318847585,1,-0.03447290988815177,1.0869526758071855,35.029998779296875,-1.2173866171312375,34.400001525878906,1.4081743869209808,33.970001220703125,-0.03447290988815177
10575,2015-01-21,35.47999954223633,35.5,34.810001373291016,35.130001068115234,667900.0,0.010826241727486474,2.5384600336476386,7.000076295111473,46.641059678292066,44.19623764200365,-0.830703944470045,-0.29939093621506885,0.31994409233187326,0.7911508442292359,15.092135802257328,0.6899986267089844,-0.09738220055805868,0.4019992828369112,-1.0084818494188994,1.8124804150927218,-0.3032412832909941,1.1072398489648165,-2.0048008728027327,99.0291046392984,64.07775831951125,0.7052405661279038,1,-0.9850006103515625,-0.7049999237060547,0.37000179290771484,1.9073486328125e-06,-2.970001220703132,2,-0.04396847219329736,2.8399377450905594,35.09999847412109,1.0869526758071855,35.029998779296875,-1.2173866171312375,34.400001525878906,-0.04396847219329736
10576,2015-01-22,35.689998626708984,35.91999816894531,35.31999969482422,35.5,1246000.0,0.005918801780779859,-1.1818156597007885,0.5428555858310626,52.0709938964932,43.393208473182355,-1.03336482566219,-0.4788078676363412,0.046768772294640826,0.5627816538356711,13.733809532801303,0.5999984741210938,-0.16987771383885075,0.5769985198974581,-0.8588008599531278,2.012797899748044,-0.1409011700278313,1.2948982098227475,-2.1338079040527305,87.7005522134436,50.00439043537044,0.7178996899252916,1,-1.010000228881836,-0.9149990081787109,-0.059998512268066406,-0.20999717712402344,-3.889999389648434,3,-0.04595123151450953,2.5384600336476386,35.47999954223633,2.8399377450905594,35.09999847412109,1.0869526758071855,35.029998779296875,-0.04595123151450953
10577,2015-01-23,35.70000076293945,35.88999938964844,35.5,35.689998626708984,775200.0,0.0002802503954983937,1.0,0.052643202762663883,50.70993491038184,44.01929842822489,-1.1134254356243787,-0.46209637640987467,-0.03114212192141963,0.5293312386435218,12.594444300053109,0.3899993896484375,-0.24544253428139484,0.5550006866455064,-0.9041627560740864,2.014164129365099,-0.17458103471428643,1.2845824080052992,-2.001981593505853,85.98742364529632,45.02488121433959,0.7295817213597959,1,-1.0200023651123047,-0.9250011444091797,-0.7699995040893555,-0.2999992370605469,-3.2800025939941477,4,-0.051540619419202405,-1.1818156597007885,35.689998626708984,2.5384600336476386,35.47999954223633,2.8399377450905594,35.09999847412109,-0.051540619419202405
10578,2015-01-26,35.86000061035156,35.86999893188477,35.130001068115234,35.70000076293945,1334800.0,0.004481788347136639,7.222358800465679,15.996567505720824,57.08153206509863,45.52298340776381,-1.1725544552360034,-0.6216789534494183,-0.2566573270561179,0.3543993816920761,12.291585196194141,0.7399978637695384,-0.341046223052885,0.6945005416870131,-0.7939317403013177,2.182932823675344,-0.049715599307155856,1.4387166826811821,-2.028662700947258,95.00019073534834,48.32721456395437,0.7442161409941658,1,-1.180002212524414,-0.8000011444091797,-0.9550008773803711,-0.4850006103515625,-4.140001296997074,0,-0.04963744419968141,1.0,35.70000076293945,-1.1818156597007885,35.689998626708984,2.5384600336476386,35.47999954223633,-0.04963744419968141
10579,2015-01-27,36.20000076293945,36.43999862670898,35.68000030517578,35.75,1374200.0,0.009481320323506681,-1.5762648304399591,2.8125074505877024,66.5188438183801,48.353707019459506,-1.3066408214312943,-0.9870846761735308,-0.6486118925474926,-0.0026990760250811263,12.597133089505247,0.759998321533196,-0.4349230813722045,1.01850070953369,-0.508647002883059,2.545648421950439,0.2549268533253155,1.7820745657420645,-2.2433432379626908,85.27617986678997,32.23592157944274,0.7635738562083733,1,-1.2600021362304688,-1.1300010681152344,-1.2950010299682617,-0.8250007629394531,-3.979999542236328,1,-0.06602208119551345,7.222358800465679,35.86000061035156,1.0,35.70000076293945,-1.1818156597007885,35.689998626708984,-0.06602208119551345
10580,2015-01-28,35.849998474121094,36.47999954223633,35.7599983215332,36.15999984741211,1118700.0,-0.009668571310547658,-1.9387704260768697,-0.6888907726868139,59.74022113653055,50.4205962749615,-0.7256884279944629,-0.7395833578403597,-0.3234643401558088,0.32480263413194166,13.075839158020376,0.720001220703125,-0.3608544002946701,0.709498405456543,-0.6879051392703062,2.106901950183392,0.010796633093114849,1.408200177819971,-1.6946736610057513,53.33320146710597,-2.1852427951707156,0.698701772363425,1,-0.5849990844726562,-0.779998779296875,-1.0124988555908203,-0.47499847412109375,-4.189998626708984,2,-0.08702926261313482,-1.5762648304399591,36.20000076293945,7.222358800465679,35.86000061035156,1.0,35.70000076293945,-0.08702926261313482
10581,2015-01-29,35.970001220703125,36.099998474121094,35.540000915527344,35.95000076293945,859700.0,0.0033473570903679306,3.0000544966552676,-0.06451731987940688,56.643339854170385,52.101123693553895,-0.5946948562176857,-0.8944171610733775,-0.4648607388704349,0.17941560207380292,13.581312596420336,0.55999755859375,-0.2283097333217512,0.8225011825561523,-0.5907577356378866,2.2357601007501913,0.11587172345913643,1.5291306416531683,-1.582208934675684,62.2223038536963,9.104727301981534,0.7066294590970189,1,-0.5550022125244141,-0.9000015258789062,-1.1400012969970703,-0.595001220703125,-4.30000114440918,3,-0.09619134783844452,-1.9387704260768697,35.849998474121094,-1.5762648304399591,36.20000076293945,7.222358800465679,35.86000061035156,-0.09619134783844452
10582,2015-01-30,35.18000030517578,35.880001068115234,35.130001068115234,35.7599983215332,1047900.0,-0.02196277144057046,-1.2058937376933305,-28.999237078008775,59.12406929926661,53.853912703309184,0.35490668314260176,-0.134963455613061,0.2831646560088572,0.9450885370335698,14.230550859209798,0.8400001525878906,-0.0726805171747884,0.04750022888183736,-1.3572420420543878,1.4522424998180625,-0.6548709065862752,0.7498713643499499,-0.5829872935274523,3.7036513758357024,-53.6013916626668,0.7023711354681136,1,0.4200000762939453,-0.1100006103515625,-0.43000030517578125,0.19499969482421875,-3.8000011444091797,4,-0.09607734618518338,3.0000544966552676,35.970001220703125,-1.9387704260768697,35.849998474121094,-1.5762648304399591,36.20000076293945,-0.09607734618518338
10583,2015-02-02,35.43000030517578,35.58000183105469,34.939998626708984,35.189998626708984,1274600.0,0.007106310341993272,1.3703614747207877,-0.41379741257407443,68.02030112823869,57.39447730965023,0.18731171769758959,-0.4223704156064372,-0.015475540556451506,0.6781944900624666,14.70786369084881,0.6400032043457031,0.09800532336609535,0.3075002670288072,-1.08512528516043,1.7001258192180444,-0.388812509065815,1.0038130431234293,-0.6446886404686509,31.818271893624505,-30.30687767777507,0.6963127760946196,2,0.21500015258789062,-0.3600006103515625,-0.7975006103515625,-0.05500030517578125,-4.239999771118168,0,-0.08495631132666859,-1.2058937376933305,35.18000030517578,3.0000544966552676,35.970001220703125,-1.9387704260768697,35.849998474121094,-0.08495631132666859
10584,2015-02-03,35.54999923706055,35.75,35.18000030517578,35.5,1564000.0,0.003386930026846091,1.5333276819395583,0.20832869744893903,71.0659544618816,60.10835450782685,0.1540592158443843,-0.5426245496067281,-0.1853349978785701,0.5448615237696401,14.826913008870669,0.5699996948242188,0.25196121538240845,0.4099992752075181,-0.9954639312260767,1.815462481641113,-0.2927323280092793,1.1127308784243155,-0.6100006103515625,39.61040569529009,-27.642728378433254,0.7027316032167982,2,0.15999984741210938,-0.4799995422363281,-0.8874998092651367,-0.17499923706054688,-4.059999465942383,1,-0.10773558385096449,1.3703614747207877,35.43000030517578,-1.2058937376933305,35.18000030517578,3.0000544966552676,35.970001220703125,-0.10773558385096449
10585,2015-02-04,34.919998168945305,35.4900016784668,34.830001831054695,35.380001068115234,1119200.0,-0.017721549413100113,-1.06251378366943,-9.200198367284798,60.57901766143191,61.05369048170893,0.7780953536416675,0.10953152096202956,0.3932267952381281,1.1537379750683172,14.608171556330149,0.7199974060058523,0.3409328503499012,-0.23050174713135618,-1.6255378697041678,1.1645343754414554,-0.9280198084177584,0.4670163141550461,1.5600013732910227,7.0863445491726,-62.79093094946666,0.6975180612864048,2,0.7350025177002024,0.15000152587891336,-0.14249897003173118,0.4550018310546946,-3.6799983978271413,2,-0.07731950429033285,1.5333276819395583,35.54999923706055,1.3703614747207877,35.43000030517578,-1.2058937376933305,35.18000030517578,-0.07731950429033285
10586,2015-02-05,35.06999969482422,35.20000076293945,34.740001678466804,35.060001373291016,1031600.0,0.004295576567707515,2.4073948487545214,-0.0217353446059688,57.957210219385495,61.85894329382043,0.5932888577398217,-0.0326953470413045,0.18827749460108123,0.9955643344713963,14.271398209781145,0.45999908447264914,0.47960904595961296,-0.08650016784667969,-1.4789352071421504,1.305934871448791,-0.7827176874944115,0.6097173518010521,1.3769998931884757,28.94720991554078,-42.11616688692655,0.6962175196477348,2,0.5400009155273438,-0.04500007629394531,-0.1424999237060547,0.30500030517578125,-3.5699996948242188,3,-0.0972340997172969,-1.06251378366943,34.919998168945305,1.5333276819395583,35.54999923706055,1.3703614747207877,35.43000030517578,-0.0972340997172969
10587,2015-02-06,33.639999389648445,35.189998626708984,33.36999893188477,35.049999237060554,1329300.0,-0.040775600730524664,1.1538475429041026,-141.02365509347578,36.12777764241517,59.530748357966715,1.9001713881818816,1.3267105371674788,1.556218965442973,2.4077168377685467,14.719310701263439,1.8199996948242116,0.4819687848159191,-1.4285003662109332,-2.9705603764665085,0.11355964404464203,-2.1995303713387244,-0.657470361083142,2.738720281982417,11.344551957596007,-54.04041302010695,0.7710300051277887,2,1.2849998474121023,1.2849998474121023,1.4300003051757741,1.7350006103515554,-2.2099990844726634,4,-0.0585612172740021,2.4073948487545214,35.06999969482422,-1.06251378366943,34.919998168945305,1.5333276819395583,35.54999923706055,-0.0585612172740021
10588,2015-02-09,33.34000015258789,33.900001525878906,33.209999084472656,33.59999847412109,1542700.0,-0.008917932297967557,-1.6538532076440597,0.18439599267361106,33.2061527172027,55.82933823561367,2.017252289374049,1.6241328663514452,1.7919728018359677,2.6852281506565205,14.541248303351514,0.69000244140625,0.420456417751673,-1.673999595642087,-3.3794634109748216,0.03146421969064761,-2.5267315033084543,-0.8212676879757197,2.858196274658205,5.1181504431955736,-54.268597115489676,0.8527319076663659,2,1.5049991607666016,1.5049991607666016,1.919999122619629,2.0349998474121094,-1.0499992370605469,0,-0.05878827183116109,1.1538475429041026,33.639999389648445,2.4073948487545214,35.06999969482422,-1.06251378366943,34.919998168945305,-0.05878827183116109
10589,2015-02-10,33.779998779296875,33.84000015258789,33.290000915527344,33.389999389648445,1032100.0,0.013197319277001629,1.1568507188056307,-1.5000073360036523,33.96227773119378,52.96512230168737,1.3386494960133604,1.2290329212106172,1.3024778940480033,2.2284250159997967,13.82274901210801,0.5499992370605469,0.3689955400385827,-1.222500991821292,-2.959284283320187,0.5142822996776033,-2.0908926375707395,-0.3541093460718443,2.179141860527345,24.999958172226695,-28.158958501413398,0.8683916457494484,2,0.875,1.0650005340576172,1.392500877380371,1.595001220703125,-2.0199985504150355,1,-0.07667253815374975,-1.6538532076440597,33.34000015258789,1.1538475429041026,33.639999389648445,2.4073948487545214,35.06999969482422,-0.07667253815374975
10590,2015-02-11,33.25,33.59999847412109,33.040000915527344,33.59999847412109,1638300.0,-0.015689721682929814,2.2000000000000894,-0.8974333894127294,28.29185250849997,49.814957041057326,1.6327548428206597,1.8009624319040825,1.7915978895002027,2.743316544740807,12.962738639824334,0.7399978637695312,0.2452593378947725,-1.7204998016357393,-3.5639002833429743,0.12290068007149557,-2.642200042489357,-0.7987995607821219,2.4892093153960957,9.722180523496595,-37.453615435616705,0.921700240853616,2,1.210000991821289,1.510000228881836,1.9375,2.125,-0.799999237060554,2,-0.052932337710731914,1.1568507188056307,33.779998779296875,-1.6538532076440597,33.34000015258789,1.1538475429041026,33.639999389648445,-0.052932337710731914
10591,2015-02-12,33.75,33.84000015258789,33.25,33.34999847412109,1595400.0,0.015037593984962516,1.0344768619610112,-1.1428664850136674,34.042558504989415,47.02812250835986,0.8769518382276331,1.3530046644721594,1.2737394744813173,2.2260136208797974,11.71234667256983,0.5900001525878906,0.04007465234416685,-1.2094997406005845,-3.080457709370471,0.6614582281693018,-2.1449787249855277,-0.27402075621564137,1.719288475409222,33.02324838673619,-8.861313210160773,0.935478984384943,2,0.6450004577636719,1.010000228881836,1.452500343322754,1.625,-1.4599990844726562,3,-0.07437037715205441,2.2000000000000894,33.25,1.1568507188056307,33.779998779296875,-1.6538532076440597,33.34000015258789,-0.07437037715205441
10592,2015-02-13,33.34000015258789,33.75,33.110000610351555,33.639999389648445,1274300.0,-0.012148143627025432,1.461533947107829,-0.7499952316466122,30.18868943047694,42.82461009749744,1.1158423574927383,1.7702834886273564,1.6449519585238335,2.623814976696785,11.329224711385615,0.6399993896484446,-0.13068387212591404,-1.5664995193481417,-3.5602190367600883,0.42721999806380495,-2.563359278054115,-0.5696397606421684,1.8863595668331428,34.88360745905857,-0.27052753432900545,0.9968597587059747,2,1.0550003051757812,1.4200000762939453,1.8299999237060547,2.0349998474121094,-1.4300003051757812,4,-0.05518896653169536,1.0344768619610112,33.75,2.2000000000000894,33.25,1.1568507188056307,33.779998779296875,-0.05518896653169536
10593,2015-02-17,33.330001831054695,33.400001525878906,32.919998168945305,33.25,1392300.0,-0.0002998896666898121,3.3636426688861794,-0.2666734483679586,26.20234081869829,37.839764137143746,0.8902484789762042,1.7353652627908858,1.6155693490096112,2.6259036075380706,11.754244570524964,0.48000335693360086,-0.30886066706619175,-1.4914979934692312,-3.6044381811100976,0.6214421941716353,-2.547968087289668,-0.4350278996487944,1.6777220079769677,44.565519357474884,15.1008083131807,1.0564700938204348,2,0.8749980926513601,1.3699970245361257,1.8399982452392507,2.0449981689453054,-1.8300018310546946,1,-0.05700574321927032,1.461533947107829,33.34000015258789,1.0344768619610112,33.75,2.2000000000000894,33.25,-0.05700574321927032
10594,2015-02-18,33.889999389648445,34.009998321533196,33.169998168945305,33.299999237060554,1056600.0,0.016801605995472313,1.0241015906866704,7.374833110813764,34.29487375426257,34.91930370301382,0.07824536688915629,1.1384380027931371,1.0280114141520187,2.047440658347675,12.016753005335348,0.8400001525878906,-0.44130354733268007,-0.8710004806518512,-3.01935989372312,1.2773589324194177,-1.9451801871874892,0.20317922588378678,0.8671973689728532,88.9909252214462,59.961731002635354,1.0741797065356349,2,0.1700000762939382,0.8099994659423757,1.2750005722045827,1.4850006103515554,-2.5799999237060582,2,-0.04721152265968509,3.3636426688861794,33.330001831054695,1.461533947107829,33.34000015258789,1.0344768619610112,33.75,-0.04721152265968509
10595,2015-02-19,33.919998168945305,34.18000030517578,33.580001831054695,33.790000915527344,1518000.0,0.0008851808745096168,-1.181830792492644,0.22033427084342377,33.333291981560336,32.183312787699904,-0.12127409718301863,1.0388371957868543,0.9666864207750194,1.99145888620928,12.620720365652838,0.5999984741210866,-0.6478190622721485,-0.7630016326904396,-2.9147217238552514,1.3887184584743721,-1.838861678272842,0.3128584128919627,0.6167347589148733,79.36494480808427,52.28169360876454,1.0758600455824059,2,0.13500022888184304,0.7800006866455149,1.0850019454956126,1.4550018310546946,-2.3999977111816335,3,-0.06367918799126004,1.0241015906866704,33.889999389648445,3.3636426688861794,33.330001831054695,1.461533947107829,33.34000015258789,-0.06367918799126004
10596,2015-02-20,34.049999237060554,34.080001831054695,33.459999084472656,33.93000030517578,1283500.0,0.0038325788659465676,5.88876173522322,0.9230882094020654,39.70854013670397,32.581175287065335,-0.4594992593134748,0.8218062680449876,0.804611889238636,1.8340509498545075,13.80398556495808,0.6200027465820384,-0.8938255949859482,-0.5510005950927663,-2.6658197411282742,1.5638185509427416,-1.6084101681105167,0.5064089779249841,0.2927255197298422,89.68247240404298,57.17811538812638,1.057409573017753,2,-0.5000000000000071,0.6499996185302663,0.757500648498528,1.325000762939446,-2.199998855590824,4,-0.04698967723851355,-1.181830792492644,33.919998168945305,1.0241015906866704,33.889999389648445,3.3636426688861794,33.330001831054695,-0.04698967723851355
10597,2015-02-23,33.860000610351555,34.060001373291016,33.59999847412109,34.060001373291016,865600.0,-0.005579989162002752,3.6000114440482123,-1.6666878596178516,35.54326139493058,32.84085402903509,-0.2626299547776014,0.9137365387490206,0.9519309343520277,1.9928645998767394,15.051195885949415,0.460002899169929,-1.070607292049786,-0.6489992141723704,-2.7221956717100824,1.4241972433653416,-1.68559744294123,0.38759901459648916,0.31999969482422586,74.6032418816715,40.27662320926063,1.0365982287688569,2,-0.3100013732910085,0.8399982452392649,0.8074989318847727,1.5149993896484446,-2.2499999999999964,0,-0.04636738530785012,5.88876173522322,34.049999237060554,-1.181830792492644,33.919998168945305,1.0241015906866704,33.889999389648445,-0.04636738530785012
10598,2015-02-24,34.080001831054695,34.200000762939446,33.799999237060554,33.830001831054695,844800.0,0.006497377930816839,-1.5806118179803677,-1.2499952316465635,36.708872110950686,33.14603118234142,-0.4097082193912982,0.5834590988379347,0.7231645260412094,1.7424813972133606,15.854737764084991,0.40000152587889204,-1.2510896437199293,-0.3399980545043846,-2.3197161759723812,1.639720066963612,-1.329857115238383,0.6498610062296137,-1.1600036621093892,88.3496476043405,52.432147447779855,0.989859060733997,2,-0.5200023651123189,0.6199970245361257,0.5549974441528249,1.2949981689453054,-2.2500019073486435,1,-0.06367376370459044,3.6000114440482123,33.860000610351555,5.88876173522322,34.049999237060554,-1.181830792492644,33.919998168945305,-0.06367376370459044
10599,2015-02-25,33.810001373291016,34.139999389648445,33.689998626708984,34.0,1255400.0,-0.007922548217636716,-1.0930067510623718,-0.7599945068359375,39.26500959578198,34.36527085870609,-0.15086991586220222,0.7011758538980573,0.9804368749282517,1.9843728824224698,16.906694045793213,0.45000076293946023,-1.21036469881129,-0.49049854278564453,-2.2989400613951076,1.3179429758238186,-1.3947193020903725,0.4137222165190835,-0.864403152465826,47.297499316964995,7.413607480889205,0.9042207593047301,2,-0.2500019073486399,0.8899974822998047,0.8249979019165039,1.5649986267089844,-1.8000030517578196,2,-0.06832301920921702,-1.5806118179803677,34.080001831054695,3.6000114440482123,33.860000610351555,5.88876173522322,34.049999237060554,-0.06832301920921702
10600,2015-02-26,32.72999954223633,34.56999969482422,32.720001220703125,34.110000610351555,1742500.0,-0.031943264927160264,-1.6428592837621696,7.263216013813282,30.819654087952074,34.00717036792416,0.9472234514224169,1.6184281356320298,2.0516621891669544,3.0306582050619255,18.34885644496122,1.8499984741210938,-1.148049636780982,-1.4145004272460966,-3.1982572212476867,0.36925636675549356,-2.3063788242468917,-0.5226220302453015,1.470001220703118,0.5404502583686279,-39.044473781880754,0.8918783970007933,2,0.9150009155273438,1.8700008392333984,1.9049997329711914,2.645000457763672,-0.3899993896484375,3,-0.04338527638723333,-1.0930067510623718,33.810001373291016,-1.5806118179803677,34.080001831054695,3.6000114440482123,33.860000610351555,-0.04338527638723333
10601,2015-02-27,32.509998321533196,32.759998321533196,32.11999893188477,32.700000762939446,1867400.0,-0.006721699473879683,3.1290608387476935,0.13768282198922557,38.44578639392202,34.92462558608472,1.087159216818982,1.650548340753211,2.295611170901566,3.2098924913293487,20.36431721328556,0.6399993896484233,-1.1279810124324712,-1.4615015029907283,-3.169319701223685,0.24631669524222843,-2.3154106021072067,-0.60759240387425,2.0600013732910227,15.918337477597857,-26.11359681973373,0.8539090991164777,2,0.8350009918212962,1.7900009155273509,2.1250009536743235,2.865001678466804,-0.5999984741210866,4,-0.03045210442578805,-1.6428592837621696,32.72999954223633,-1.0930067510623718,33.810001373291016,-1.5806118179803677,34.080001831054695,-0.03045210442578805
10602,2015-03-02,31.79999923706055,32.490001678466804,31.70000076293945,32.40999984741211,1774900.0,-0.021839406986446153,1.0519390444483976,3.210488274975889,35.47167692797136,35.954551820448394,1.7385650194679023,2.2075236681370107,3.0163211284098104,3.873464461818852,22.15662956814511,0.8099975585937464,-1.040267774285347,-2.0025005340576136,-3.868415028071869,-0.13658604004335828,-2.9354577810647378,-1.0695432870504895,2.7700004577636683,3.484268687704021,-41.4317608617773,0.9329572470071275,3,1.3350009918212855,2.29000091552734,2.9274997711181605,3.5750007629394496,-0.179998397827152,0,0.0015723630694590707,3.1290608387476935,32.509998321533196,-1.6428592837621696,32.72999954223633,-1.0930067510623718,33.810001373291016,0.0015723630694590707
10603,2015-03-03,32.419998168945305,32.43000030517578,31.56999969482422,31.79999923706055,2215900.0,0.01949682222514615,1.687488451657895,-1.0163906746379052,37.591225632558015,36.320813140259,1.0905948642296792,1.42344132118388,2.3838322966776033,3.2138447791599063,23.84234738191529,0.8600006103515625,-1.0061432371778807,-1.232001495361338,-3.0295039918835016,0.5655010011608255,-2.1307527436224163,-0.33325024710025986,1.9778015899658286,28.333282470702887,-18.312912407018704,0.8987512482610812,3,0.6500015258789134,1.605001449584968,2.3075008392334055,2.9550018310546946,-0.799997329711907,1,-0.024984503526888968,1.0519390444483976,31.79999923706055,3.1290608387476935,32.509998321533196,-1.6428592837621696,32.72999954223633,-0.024984503526888968
10604,2015-03-04,31.71999931335449,32.279998779296875,31.540000915527344,32.279998779296875,1206100.0,-0.02159157603720463,1.6428520338827184,-0.9032265011167451,36.46016085881389,36.6682430155094,1.6208590568653385,1.9202462097356126,3.041027893696768,3.867195445733717,25.880668879922432,0.8799972534179616,-0.924487270017984,-1.7405003547668478,-3.502323592563531,0.021322883029835538,-2.621411973665186,-0.8595887358685097,2.451576440429694,5.940543575694586,-43.50184302318865,0.8809116188983416,3,1.3350009918212926,2.2900009155273473,3.149999618530277,3.6550006866455114,0.3500003814697301,2,0.003467862948699718,1.687488451657895,32.419998168945305,1.0519390444483976,31.79999923706055,3.1290608387476935,32.509998321533196,0.003467862948699718
10605,2015-03-05,32.220001220703125,32.360000610351555,31.68000030517578,31.71999931335449,1809700.0,0.015762986071003127,-1.3448289469789652,-0.8928614003358306,36.46018230884481,36.30731436796949,0.9547557885672688,1.2728559148964464,2.509920217072377,3.3402238042958174,27.524333972398647,0.6800003051757741,-0.8074068986793819,-1.1054986000061007,-2.809259249986667,0.5982620499744655,-1.9573789249963838,-0.2536182750158176,1.6884170492553707,55.7378484436318,4.0442872840783295,0.8518803249902833,3,0.8349990844726562,1.789999008178711,2.7849979400634766,3.154998779296875,-0.2700004577636754,3,-0.00651778060874153,1.6428520338827184,31.71999931335449,1.687488451657895,32.419998168945305,1.0519390444483976,31.79999923706055,-0.00651778060874153
10606,2015-03-06,31.65999984741211,32.040000915527344,31.5,31.85000038146973,879300.0,-0.017380550964448238,-1.117649698751248,-0.37999961853173303,35.51723684340341,36.30442275113314,1.274064636440059,1.6488261527516244,3.0258643869881183,3.8733976976608773,29.199118597416607,0.720001220703125,-0.8050408783332301,-1.494999980926515,-3.145359244927654,0.155359283074624,-2.3201796129270846,-0.6698203489259456,2.011576687103272,16.16157334802684,-36.10270697290483,0.8251796320005694,3,1.375,2.1399993896484375,3.5074996948242188,3.5799999237060476,0.5499992370605469,4,0.021478215680767354,-1.3448289469789652,32.220001220703125,1.6428520338827184,31.71999931335449,1.687488451657895,32.419998168945305,0.021478215680767354
10607,2015-03-09,31.670000076293945,31.989999771118164,31.649999618530273,31.75,1823600.0,0.00031586320056953276,-4.666629579591512,0.4210510465291293,35.689642868770164,36.19117505755753,1.0289486183884407,1.563850687521608,2.968758149531851,3.846255396974499,29.53825609591158,0.3400001525878906,-0.8078112982248058,-1.3864997863769517,-3.1464915268285267,0.3734919540746233,-2.2664956566027428,-0.5065039161511606,1.7409872740795933,18.279572097754663,-33.514448079870405,0.8799958702257883,3,1.364999771118164,2.020000457763672,3.5724992752075195,3.5699996948242116,0.8099994659423828,0,0.007578142423113388,-1.117649698751248,31.65999984741211,-1.3448289469789652,32.220001220703125,1.6428520338827184,31.71999931335449,0.007578142423113388
10608,2015-03-10,31.3799991607666,31.86000061035156,31.36000061035156,31.670000076293945,1282500.0,-0.009156959735671766,-2.0303212456794753,3.6250149011754047,27.30562219006906,34.86235423470053,1.0009362242381243,1.7913266319131225,3.194739227104563,4.1239601039588365,29.847745180698222,0.5,-0.8964899276846552,-1.578500652313231,-3.484262767880807,0.32726146325434513,-2.5313817100970226,-0.6256195945294394,1.8016697075621124,1.9998550415042684,-43.22642645101043,0.9528810577837884,3,1.585000991821289,2.1750011444091797,3.955000877380371,3.700000762939453,0.8299999237060547,1,0.007648237249377132,-4.666629579591512,31.670000076293945,-1.117649698751248,31.65999984741211,-1.3448289469789652,32.220001220703125,0.007648237249377132
10609,2015-03-11,31.190000534057614,31.60000038146973,30.959999084472656,31.46999931335449,1542100.0,-0.006054768380826969,1.3703711552861233,0.9655099839520139,26.01058393316461,34.32801310639081,0.8718929420307369,1.873389921771281,3.303327948931358,4.314004907891832,30.288148314760967,0.6400012969970739,-0.9632001372931285,-1.638999366760256,-3.65832643019235,0.38032769667183786,-2.6486628984762994,-0.6293358350442091,1.7366347781543006,16.42865706453899,-23.468097940890082,1.0096635317160465,3,0.6699981689453125,2.1649990081787145,4.167499542236332,3.889999389648441,1.4799976348876918,2,0.013786479570792265,-2.0303212456794753,31.3799991607666,-4.666629579591512,31.670000076293945,-1.117649698751248,31.65999984741211,0.013786479570792265
10610,2015-03-12,31.489999771118164,31.60000038146973,31.229999542236328,31.32999992370605,1293400.0,0.009618442831796914,-1.0555567329292783,-0.5714305177111844,28.15701052849488,33.18481578801002,0.4218658429598392,1.5123123135490815,2.8982584642460694,4.007493873139062,30.528925603656017,0.4099998474121165,-1.0615597876666811,-1.251000118255618,-3.345091491208535,0.8430912546973026,-2.2980458047320766,-0.2039544317791595,1.1219737446554703,49.07405445117902,14.835607451937435,1.04704568647646,3,0.23500061035156605,1.7350006103515625,3.8999996185302734,3.5900001525878906,1.3700008392333913,3,0.018418543281096378,1.3703711552861233,31.190000534057614,-2.0303212456794753,31.3799991607666,-4.666629579591512,31.670000076293945,0.018418543281096378
10611,2015-03-13,31.239999771118164,31.5,30.81999969482422,31.5,1239000.0,-0.007939028320644637,4.230766973553901,-1.625002980235045,27.87162907763978,32.34036602686207,0.5283311099972821,1.6491822775964806,3.065196609547961,4.231100044101723,31.318207306423762,0.6800003051757812,-1.186325274183936,-1.375500106811522,-3.515333046484514,0.7643328328614736,-2.4454165766480216,-0.305583636975026,1.1076578356473163,35.89744007746769,6.485418435817216,1.0699164698364971,3,0.38500022888183594,1.7700004577636719,4.122500419616699,3.8400001525878906,1.1700000762939453,4,0.022727304642226498,-1.0555567329292783,31.489999771118164,1.3703711552861233,31.190000534057614,-2.0303212456794753,31.3799991607666,0.022727304642226498
10612,2015-03-16,31.5,31.79999923706055,31.190000534057614,31.440000534057614,1028700.0,0.008322670639780538,-1.178568874084214,-0.23076697355391457,28.35569986539751,31.314196497177566,0.2473078363928849,1.3115076230354674,2.734726542005575,3.936050243401297,31.769999809053107,0.6099987030029368,-1.1600523746268152,-1.0234998703002915,-3.1902273613738217,1.1432276207732386,-2.1068636158370566,0.05986387523647352,0.5726791826160564,65.38458716942398,41.633822086037554,1.083363745536765,3,0.09000015258788707,1.5049991607666016,3.817500114440918,3.5799999237060547,0.8199996948242188,0,0.022539653475322385,4.230766973553901,31.239999771118164,-1.0555567329292783,31.489999771118164,1.3703711552861233,31.190000534057614,0.022539653475322385
10613,2015-03-17,31.43000030517578,31.61000061035156,31.25,31.399999618530273,928700.0,-0.0022222125341021526,-1.1818223853422898,0.5000158947133887,29.340276168085012,30.52309819820769,0.18115891800702855,1.2984371282355838,2.727154322827076,3.9636909628809818,32.063864609493145,0.36000061035155895,-1.2003947986527805,-0.9984994888305678,-3.1828774537169267,1.1858784760557946,-2.090688471273751,0.09368949361261159,0.41719656963774554,62.2449893149499,39.7595321475212,1.0921889824431807,3,0.15999984741210582,1.2649993896484375,3.4949989318847656,3.6499996185302734,1.0,1,0.03340754778445354,-1.178568874084214,31.5,4.230766973553901,31.239999771118164,-1.0555567329292783,31.489999771118164,0.03340754778445354
10614,2015-03-18,32.290000915527344,32.529998779296875,31.26000022888184,31.420000076293945,770900.0,0.027362411772230866,-1.1344503873198306,28.99936423167398,46.028893917004865,31.58628837689214,-0.6587596252395187,0.3293063534650926,1.8118380317883975,3.0663812579761824,32.775547062075645,1.2699985504150355,-1.1436522286455002,-0.05849895477295064,-2.131882145266644,2.0148842357207393,-1.0951905500197938,0.9781926404738961,-1.470001220703125,85.96502969219169,58.196070470742164,1.0366915952468452,3,-0.6150016784667969,0.404998779296875,2.5549983978271484,2.6599979400634766,0.15999984741210227,2,-0.0024776038645516474,-1.1818223853422898,31.43000030517578,-1.178568874084214,31.5,4.230766973553901,31.239999771118164,-0.0024776038645516474
10615,2015-03-19,31.76000022888184,32.36999893188477,31.739999771118164,32.110000610351555,608200.0,-0.01641377118669085,-2.2307541827038655,-0.40229890097361154,43.58976030987084,32.483235428721855,-0.22447840916431971,0.7264329051580027,2.2950205294040096,3.550981664886695,33.800123576488076,0.6299991607666087,-1.158471594817641,-0.48049974441527965,-2.4305769455701984,1.4695774567396391,-1.4555383449927426,0.49453885616217974,-0.9058005523681665,54.97082089652147,24.641080011269068,0.9750386005774598,3,-0.08500099182129262,0.9349994659423793,2.989998817443844,3.014999389648434,0.30000114440917613,3,0.02865232788115457,-1.1344503873198306,32.290000915527344,-1.1818223853422898,31.43000030517578,-1.178568874084214,31.5,0.02865232788115457
10616,2015-03-20,32.450000762939446,32.540000915527344,31.85000038146973,31.8700008392334,2858900.0,0.021725457464894404,-1.2258051615245373,-1.6571408330200137,55.57462540077202,34.69267793227762,-0.883546939354531,-0.09442259693777544,1.5575172279960157,2.820249953469606,34.63051300657202,0.7800006866455043,-1.0944558342630444,0.28950071334838157,-1.469979378469759,2.048980805166522,-0.5902393325606852,1.1692407592574519,-1.5622851043701083,93.3333239143299,57.14547414279745,0.8797400459090697,3,-0.7700004577636648,0.24499893188477273,2.1599998474121165,2.3249988555908274,-0.030002593994140625,4,0.01263481780500797,-2.2307541827038655,31.76000022888184,-1.1344503873198306,32.290000915527344,-1.1818223853422898,31.43000030517578,0.01263481780500797
10617,2015-03-23,32.290000915527344,32.59999847412109,32.25,32.450000762939446,755400.0,-0.004930657739608879,-1.9166335532066483,-0.2758618421701595,48.789597887070876,37.0797863430556,-0.6999593664847374,-0.06121234442928625,1.6526686026026525,2.9360989748690898,35.4663980935645,0.34999847412108664,-1.070537244356757,0.20800085067749308,-1.3621236355244122,1.7781253368793983,-0.5770613924234596,0.9930630937784457,-1.3361938466796843,77.03719192752672,38.209390553143045,0.7850622431009526,3,-0.580001831054691,0.404998779296875,2.28749942779541,2.4849987030029297,0.5200004577636719,0,0.00371628765817289,-1.2258051615245373,32.450000762939446,-2.2307541827038655,31.76000022888184,-1.1344503873198306,32.290000915527344,0.00371628765817289
10618,2015-03-24,31.90999984741211,32.52000045776367,31.770000457763672,32.279998779296875,713600.0,-0.01176838207931119,-1.3077004337032625,2.312495529647481,51.88119155917859,39.9542983015016,-0.26470837256215773,0.15587382193434252,1.9933393400896264,3.268013961168208,36.80890494403024,0.75,-1.0037370080082688,-0.06350011825561452,-1.3210884009703392,1.1940881644591137,-0.6922942596129786,0.5652940231017496,-0.857421294248045,48.50749774035839,5.291667170637453,0.6287941413573633,3,-0.20000076293945668,0.7849998474121094,2.6675004959106445,2.864999771118164,0.7700004577636719,1,0.012848632070594057,-1.9166335532066483,32.290000915527344,-1.2258051615245373,32.450000762939446,-2.2307541827038655,31.76000022888184,0.012848632070594057
10619,2015-03-25,31.5,32.110000610351555,31.479999542236328,31.96999931335449,1118500.0,-0.012848632070594057,-1.4705913152097616,1.2702720814904072,42.741927420812374,41.57484462287021,0.21667497954251758,0.40468950053742603,2.3719737074178795,3.6316858450910914,38.196966144760694,0.6300010681152273,-0.946401636038452,-0.35799989700317525,-1.28671364837696,0.5707138543706058,-0.822356772690064,0.10635697868371707,-0.35457625157851425,1.7857568605011678,-38.20012043863899,0.4643568756868906,3,0.2099990844726527,1.1949996948242188,2.9524993896484375,3.2749996185302734,0.8699989318847727,2,0.02952381921192959,-1.3077004337032625,31.90999984741211,-1.9166335532066483,32.290000915527344,-1.2258051615245373,32.450000762939446,0.02952381921192959
10620,2015-03-26,31.309999465942386,31.71999931335449,31.29999923706055,31.540000915527344,739800.0,-0.00603176298595598,-2.359974975776896,0.4893655012884729,46.18736139004517,43.60992599091525,0.42293328358716664,0.5089465652219864,2.531622766430555,3.766119017109961,38.63005654793502,0.4200000762939382,-0.815370402970494,-0.4770004272460895,-1.339801243715744,0.38580038922356863,-0.908400835480915,-0.04560001901126043,-0.07730123397892541,0.7692488269799087,-40.48575492971226,0.43140040823482884,3,0.585000038146962,1.3850002288818324,3.069999694824215,3.465000152587887,1.2899990081787003,3,0.03641013466758758,-1.4705913152097616,31.5,-1.3077004337032625,31.90999984741211,-1.9166335532066483,32.290000915527344,0.03641013466758758
10621,2015-03-27,31.520000457763672,31.670000076293945,31.229999542236328,31.32999992370605,923300.0,0.006707154117000735,-1.2564054911895457,-0.8260840720807666,48.43424290050614,45.84087521703843,0.2870093787624626,0.23291632483078928,2.290505655053643,3.5000899824005387,38.56877895578164,0.4400005340576172,-0.6433890729867571,-0.21749954223632884,-1.0169173718431566,0.5819182873704989,-0.6172084570397445,0.18220937256708325,1.0799980163574148,21.16796654201611,-22.043446336607083,0.39970891480341364,3,0.3949985504150355,1.1749992370605469,2.8574981689453125,3.2549991607666016,0.48999786376952414,4,0.017132008492542372,-2.359974975776896,31.309999465942386,-1.4705913152097616,31.5,-1.3077004337032625,31.90999984741211,0.017132008492542372
10622,2015-03-30,31.85000038146973,32.029998779296875,31.559999465942386,31.60000038146973,1047900.0,0.010469540574666425,-1.8484648818606155,1.315785775234629,54.865435222832,48.67700400089921,0.013274015666524974,-0.09817927389962833,1.9187203768470944,3.11477344093937,37.9034063384954,0.5099983215332031,-0.4874653518394858,0.11000032424927042,-0.6905524177416602,0.9105530662402046,-0.29027604674619667,0.5102766952447375,0.7225981140136604,48.06204645056006,-0.3473829705670113,0.40027637099546637,3,0.06499862670897727,0.8449993133544886,2.2749986648559535,2.9249992370605433,0.14999961853026988,0,0.01789631964360039,-1.2564054911895457,31.520000457763672,-2.359974975776896,31.309999465942386,-1.4705913152097616,31.5,0.01789631964360039
10623,2015-03-31,31.61000061035156,32.009998321533196,31.489999771118164,31.78000068664551,1462000.0,-0.007535314544542482,-1.5365674384417147,-0.6800003051758097,54.303276846404216,49.59637988194357,0.31457264399571727,0.08224273347137157,2.092974649916062,3.301810559576939,37.13158836748723,0.519998550415032,-0.30552623001365475,-0.08949956893921396,-0.8244753884281941,0.6454762505497698,-0.45698747868370404,0.2779883408052761,0.935745906066888,43.18188714578623,-8.889841172040668,0.3674879097444918,3,0.30499839782714844,1.0849990844726598,2.5149984359741246,3.1649990081787145,0.3499984741210973,1,0.037962693444127504,-1.8484648818606155,31.85000038146973,-1.2564054911895457,31.520000457763672,-2.359974975776896,31.309999465942386,0.037962693444127504
10624,2015-04-01,31.82999992370605,31.90999984741211,31.45000076293945,31.559999465942386,829800.0,0.006959800984073672,1.1395291070066347,-1.588237274063328,53.541666004393235,50.70214718133496,0.025099660371456167,-0.13606941972656372,1.8061740753687339,3.0238420693322787,36.312278553512776,0.4599990844726598,-0.13032510983879675,0.12499971389770081,-0.6122647711650266,0.8622641989604283,-0.2436325286336647,0.4936319564290663,0.6894316532287554,75.0001192094028,21.617720896715625,0.3686322425313643,4,0.08499908447265625,0.8649997711181676,2.2999992370605504,2.9449996948242223,0.12999916076660512,2,0.02670437899802436,-1.5365674384417147,31.61000061035156,-1.8484648818606155,31.85000038146973,-1.2564054911895457,31.520000457763672,0.02670437899802436
10625,2015-04-02,32.009998321533196,32.139999389648445,31.82999992370605,31.82999992370605,1121600.0,0.005654992091064681,-2.4444691695544605,0.6666596024244523,58.13951706592606,50.987135144129844,-0.12930498227550302,-0.35058189865451794,1.547838271710141,2.787769646895761,35.441730441961006,0.30999946594239347,0.0520780885501253,0.3154982566833411,-0.3964298326022089,1.027426345968891,-0.040465787959433897,0.6714623013261161,0.483644614707643,85.7141659435494,28.875810306822416,0.3559640446427753,4,-0.09499931335448863,0.6850013732910227,2.1200008392334055,2.7650012969970774,-0.18999862670897727,3,0.011246505130536155,1.1395291070066347,31.82999992370605,-1.5365674384417147,31.61000061035156,-1.8484648818606155,31.85000038146973,0.011246505130536155
10626,2015-04-06,32.34000015258789,32.490001678466804,32.049999237060554,32.049999237060554,1413700.0,0.010309336093676125,-2.0344900160481347,1.6111305379830592,58.74999602635957,52.09384604849526,-0.5325551928974974,-0.6609131180579411,1.1349486034084606,2.396816282951434,34.124900935741195,0.48000335693360796,0.062692636861712,0.6115000724792488,-0.1562523133169833,1.3792524582754773,0.22762387958113095,0.995376265377363,-1.1100006103515625,85.57678905476233,28.58766250907685,0.3838761928981151,4,-0.4650001525878906,-0.5500011444091832,1.7825002670288086,2.3700008392333984,-1.1000003814697266,0,0.008039527529575263,-2.4444691695544605,32.009998321533196,1.1395291070066347,31.82999992370605,-1.5365674384417147,31.61000061035156,0.008039527529575263
10627,2015-04-07,31.90999984741211,32.380001068115234,31.899999618530273,32.310001373291016,1323700.0,-0.013296236955687601,-1.2857103931844398,-1.379311252006032,54.65115505402674,52.40161977014505,-0.18117964969669487,-0.22346805542423098,1.4750330144971429,2.760989436334917,32.81754812781285,0.48000144958496094,0.12287358900515244,0.16949977874755717,-0.6018964425473285,0.9408960000424429,-0.21619833189988213,0.555197889395,-0.6548002624511717,44.23064226240681,-11.594076660560724,0.38569811064744264,4,-0.04999923706054332,-0.20000076293945668,1.9124994277954102,2.5,-0.7000007629394531,1,0.003133766048237563,-2.0344900160481347,32.34000015258789,-2.4444691695544605,32.009998321533196,1.1395291070066347,31.82999992370605,0.003133766048237563
10628,2015-04-08,31.6200008392334,31.81999969482422,31.34000015258789,31.75,1057400.0,-0.009088029130850384,2.5555712539824946,0.32499666215262546,42.701527498843724,52.39713088992631,0.07080261405210564,0.09005009924708673,1.6647343813660598,2.983764723240725,31.456711123822185,0.5699996948242188,0.03532385447483577,-0.1324993133544936,-0.8875771048154064,0.6225784781064156,-0.5100382090849465,0.2450395823759628,-0.34010521240234226,24.347853489282222,-26.521534352618453,0.37753889573045485,4,0.23999977111816762,0.08999824523925426,1.9924993515014648,2.5799999237060547,0.0999984741210902,2,0.01201768344974563,-1.2857103931844398,31.90999984741211,-2.0344900160481347,32.34000015258789,-2.4444691695544605,32.009998321533196,0.01201768344974563
10629,2015-04-09,31.6200008392334,31.65999984741211,31.40999984741211,31.57999992370605,942000.0,0.0,3.1667037543313095,-0.3077013366198903,48.27587016879555,52.62918742089858,0.1001462878040762,0.13061297914314807,1.5514079218714514,2.9212873664743384,29.695160985519674,0.25,0.0012292685269770232,-0.15399932861328125,-0.8648301208361957,0.5568314636096332,-0.5094147247247349,0.20141606749817598,-0.315903091369627,24.347853489282222,-24.928584674003062,0.3554153961114572,4,0.23999977111816762,0.08999824523925426,1.9274988174438477,2.5149993896484375,0.3699989318847656,3,0.01075263239137536,2.5555712539824946,31.6200008392334,-1.2857103931844398,31.90999984741211,-2.0344900160481347,32.34000015258789,0.01075263239137536
10630,2015-04-10,32.06999969482422,32.18000030517578,31.57999992370605,31.65999984741211,956300.0,0.014231462480939427,-1.1052656235360117,10.249761586876831,45.02616363255085,52.25051194668132,-0.25782203574951623,-0.2884972122344678,1.0022584328763458,2.426760741766408,27.48352439093644,0.6000003814697301,-0.0166307841930049,0.26699953079223704,-0.4423695693497578,0.9763686309342354,-0.0876850192787586,0.6216840808632362,-0.7421838683483877,63.47813683798466,18.957730159133682,0.35468455007099836,4,-0.15499877929687145,-0.36000061035156605,1.4625005722045898,2.0500011444091797,-0.029998779296875,4,-0.0034300159463149793,3.1667037543313095,31.6200008392334,2.5555712539824946,31.6200008392334,-1.2857103931844398,31.90999984741211,-0.0034300159463149793
10631,2015-04-13,31.95000076293945,32.150001525878906,31.809999465942386,31.809999465942386,1679600.0,-0.00374178151003024,-3.857127287094377,0.3414667051237743,45.502642031922335,51.21020159213581,-0.0786879443258961,-0.11866342872537317,1.0157994229344105,2.5023594630271084,24.833818509166967,0.3400020599365199,0.05146030100508625,0.11150054931640341,-0.5485881423895655,0.7715892410223759,-0.21854379653658285,0.44154489516938966,-0.5989412194238,58.653853207643714,17.492852901608778,0.33004434585298564,4,-0.03499984741210227,-0.24000167846679688,1.582499504089359,2.170000076293949,-0.1400012969970632,0,-0.004068890923659252,-1.1052656235360117,32.06999969482422,3.1667037543313095,31.6200008392334,2.5555712539824946,31.6200008392334,-0.004068890923659252
10632,2015-04-14,32.209999084472656,32.259998321533196,31.86000061035156,32.009998321533196,952500.0,0.00813766245147618,1.6666581895401762,1.428563643547214,54.09835467551064,51.18743246203652,-0.3154199792653003,-0.3401845520340139,0.6756374178256763,2.1935932157161773,22.67047766721366,0.3999977111816371,0.12321718081880562,0.33599891662597514,-0.3238065117563309,0.9958043450082812,0.0060962024348256705,0.6659016308171282,-0.8361606982579843,94.56528950292811,52.08910791293043,0.3299027141911526,4,-0.29499816894530895,-0.5000000000000036,1.2075004577636719,1.8900012969970703,-0.3799991607666051,1,-0.030114850696226658,-3.857127287094377,31.95000076293945,-1.1052656235360117,32.06999969482422,3.1667037543313095,31.6200008392334,-0.030114850696226658
10633,2015-04-15,32.47999954223633,32.93000030517578,32.290000915527344,32.360000610351555,1993100.0,0.008382504360077148,-3.923104009859589,0.5999923706345867,63.920461318716036,52.34063194140572,-0.5018028851621565,-0.5559945151612631,0.3188984236214978,1.87158863258621,20.360500634093977,0.720001220703125,0.1800820110140613,0.5534994125366204,-0.12440054275885615,1.231399367832097,0.21454943488888034,0.8924493901843569,-1.0838378901766141,70.39469556466287,21.83078384070766,0.33894997764773793,4,-0.3449993133544922,-0.6049995422363281,0.8825006484985352,1.6200008392333984,-0.7600002288818395,2,-0.039100999866462094,1.6666581895401762,32.209999084472656,-3.857127287094377,31.95000076293945,-1.1052656235360117,32.06999969482422,-0.039100999866462094
10634,2015-04-16,32.209999084472656,32.509998321533196,31.93000030517578,32.43000030517578,1356600.0,-0.008312822092641059,2.0526432027627406,-1.8333598245222553,62.500006622744515,52.825130781052216,-0.19247135987297526,-0.30809088090386183,0.49336603921537403,2.086688624087408,19.66407034041663,0.5799980163574148,0.17088143445978687,0.287499046325685,-0.3822650096965745,0.957263102347941,-0.04738298168544475,0.6223810743368148,-0.7524838862882994,46.66659131464335,-7.61490570663495,0.33488202801112815,4,-0.07499885559082031,-0.33499908447265625,1.0500011444091797,1.8200016021728516,-0.6099987030029261,3,-0.015212660200117134,-3.923104009859589,32.47999954223633,1.6666581895401762,32.209999084472656,-3.857127287094377,31.95000076293945,-0.015212660200117134
10635,2015-04-17,32.669998168945305,32.68000030517578,32.09999847412109,32.110000610351555,1486900.0,0.014281251088094526,-1.0000000000000244,-2.5454293244555415,64.93505592750267,53.512359658957,-0.6135224080580528,-0.7340550536360908,-0.03848041340517483,1.5772596718244856,18.977533349632584,0.5800018310546946,0.19689285027631698,0.7019982337951589,-0.040928543924586336,1.4449250115149006,0.3305348449352863,1.0734616226550315,-1.1535835664812915,76.78554094580508,17.55881453196902,0.37146338885987124,4,-0.5349979400634695,-0.7949981689453054,-0.06249904632567649,1.1600017547607493,-1.4399986267089773,4,-0.0208141547578512,2.0526432027627406,32.209999084472656,-3.923104009859589,32.47999954223633,1.6666581895401762,32.209999084472656,-0.0208141547578512
10636,2015-04-20,32.860000610351555,33.209999084472656,32.669998168945305,32.75,817200.0,0.005815808143719403,-2.9999434868605372,0.19643051771115896,63.61187327997876,54.50799501739611,-0.8068551603024545,-0.9399585869811169,-0.3044394524362488,1.3363546493864362,18.843753325332948,0.5400009155273509,0.22078492213566392,0.8715006828308027,0.05371788464018579,1.6892834810214197,0.46260928373549604,1.280392081926113,-1.2870425797790723,74.07415779866243,12.880181258286818,0.4088913990953089,4,-0.585000991821282,-0.8450012207031179,-0.38500022888182883,0.9699993133544993,-1.4099998474121058,0,-0.024954342044835376,-1.0000000000000244,32.669998168945305,2.0526432027627406,32.209999084472656,-3.923104009859589,32.47999954223633,-0.024954342044835376
10637,2015-04-21,32.40999984741211,33.09999847412109,32.330001831054695,32.93000030517578,1148900.0,-0.013694484314698552,-1.264707697313435,-4.727250658898904,60.20407666766581,56.45272270282079,-0.31119630440798574,-0.5064740464414754,0.10890984120618441,1.7375885140693725,18.61731329846257,0.769996643066392,0.1961687014767719,0.41549997329711985,-0.4132836246843894,1.2442835712786255,0.0011081743063670046,0.8298917722878727,-0.7388193536056171,37.5,-24.89949228897389,0.4143917989907534,4,-0.10000038146972656,-0.21000003814697266,-0.0924997329711914,1.3500003814697266,-0.879999160766598,1,-0.018512816547193944,-2.9999434868605372,32.860000610351555,-1.0000000000000244,32.669998168945305,2.0526432027627406,32.209999084472656,-0.018512816547193944
10638,2015-04-22,32.31999969482422,32.490001678466804,32.150001525878906,32.43000030517578,703200.0,-0.002776925424610166,1.9564799150826402,0.21153944907016836,56.46437861937118,57.36255697510697,-0.12455771290759543,-0.4049445372648961,0.17012839269495572,1.779080670945845,17.66775100380169,0.34000015258789773,0.13883168608076346,0.30499982833862305,-0.5351875672207669,1.145187223898013,-0.11509386944107547,0.725093526118318,-0.5564900855777566,30.468731373530744,-29.08368169829832,0.4200936977796955,4,0.07499980926513672,-0.10000038146972656,-0.022500038146972656,1.3950004577636719,-0.8199996948242188,2,-0.015160884150522969,-1.264707697313435,32.40999984741211,-2.9999434868605372,32.860000610351555,-1.0000000000000244,32.669998168945305,-0.015160884150522969
10639,2015-04-23,32.43000030517578,32.630001068115234,32.22999954223633,32.299999237060554,736200.0,0.003403484263311274,-1.9629692422893796,-1.1818213344429926,55.645186099740044,58.542448360350214,-0.12021912369259269,-0.4655694797124781,0.01784634266974905,1.6261480833146535,16.406649845601592,0.40000152587890625,0.13802420600237042,0.3685004234313993,-0.4544405230489943,1.191441369911793,-0.04297004980879393,0.7799708966715961,-0.5797013274157479,29.72987834215455,-25.418013974942497,0.4114704732401963,4,0.07999897003173828,-0.21000099182128906,-0.28750038146972656,1.2199993133544922,-1.1300010681152308,3,-0.02189333904224411,1.9564799150826402,32.31999969482422,-1.264707697313435,32.40999984741211,-2.9999434868605372,32.860000610351555,-0.02189333904224411
10640,2015-04-24,32.450000762939446,32.61999893188477,32.290000915527344,32.47999954223633,819000.0,0.0006167270297703364,1.1290362276038073,-0.23075794477544212,51.61291224741603,59.22136727318285,-0.09012544901338515,-0.41717357155633294,-0.027988840564411532,1.5707200257191758,14.877026586883876,0.329998016357429,0.23589387287954722,0.3315008163452049,-0.42773023072985694,1.0907318634202667,-0.04811470719232602,0.7111163398827358,-0.5181197787766543,28.30188000230255,-22.04698076528557,0.3796155235375313,4,0.08499908447266336,-0.23000144958495383,-0.2650012969970632,1.1999988555908274,-1.9000015258788956,4,-0.026194155977971034,-1.9629692422893796,32.43000030517578,1.9564799150826402,32.31999969482422,-1.264707697313435,32.40999984741211,-0.026194155977971034
10641,2015-04-27,32.060001373291016,32.56999969482422,32.009998321533196,32.56999969482422,1250900.0,-0.012018470893037425,1.1960910444077382,17.0006358087447,52.225542632368345,59.01327704616703,0.35438591747639236,0.016185449081255854,0.31499238000816376,1.9316058844223392,13.111947209352778,0.5600013732910227,0.2991153337035115,-0.085498619079587,-0.7916656433081855,0.6206684051490079,-0.4385821311938827,0.2675848930347122,-0.05143330310963279,4.58743529889439,-44.613012111805496,0.35308351211429817,4,0.5099983215332031,0.15999794006347656,0.12499809265136719,1.5899982452392578,-1.7500019073486293,0,-0.025889014207783445,1.1290362276038073,32.450000762939446,-1.9629692422893796,32.43000030517578,1.9564799150826402,32.31999969482422,-0.025889014207783445
10642,2015-04-28,32.419998168945305,32.450000762939446,31.899999618530273,32.0,794900.0,0.011228845297374113,1.2916554080903189,-0.8235285317854947,61.62787925362715,58.758545705601605,0.030519597804058662,-0.3150729921136062,-0.07559126056467136,1.5364694865466433,12.061646054902575,0.5500011444091726,0.35760956257418997,0.2459982872009192,-0.4559502367816677,0.9479468111835097,-0.10497597479037779,0.5969725491922127,0.7900009155273509,71.23253669025928,18.108142835930437,0.35097426199129445,4,0.13500118255615945,-0.1999988555908132,-0.2324981689453054,1.230001449584968,-2.459999084472649,1,-0.02991972426867695,1.1960910444077382,32.060001373291016,1.1290362276038073,32.450000762939446,-1.9629692422893796,32.43000030517578,-0.02991972426867695
10643,2015-04-29,32.810001373291016,32.81999969482422,32.009998321533196,32.200000762939446,1308700.0,0.012029710868993515,1.5714441416893958,1.4523887375113949,65.5352553232708,59.09579556121563,-0.3439165734165499,-0.6435613679171439,-0.49195774790231184,1.1133974300916734,10.866955126134636,0.8100013732910227,0.43783945976218064,0.5760014533996554,-0.1281035547066125,1.2801064615059232,0.22394894934652143,0.9280539574527893,0.37379772186279325,98.91322601042822,40.407670158435835,0.35205250405313465,4,-0.2550020217895508,-0.5900020599365234,-0.6075019836425781,0.8399982452392578,-2.770000457763672,2,-0.03901251548521689,1.2916554080903189,32.419998168945305,1.1960910444077382,32.060001373291016,1.1290362276038073,32.450000762939446,-0.03901251548521689
10644,2015-04-30,32.68000030517578,32.950000762939446,32.43000030517578,32.75,1712800.0,-0.0039622390330364965,1.2127621583014456,-0.11475348325286906,58.68946209540873,58.401840690982986,-0.15671487037310783,-0.470750983933371,-0.40842729744350237,1.2122717719501779,9.628737739734474,0.5200004577636648,0.46108035581753626,0.40350036621093466,-0.3005411488512948,1.107541881273164,0.05147960867981993,0.7555211237420494,0.4781228004455542,74.28569871553884,15.73129623083183,0.35202075753111484,4,-0.1250009536743164,-0.46000099182128906,-0.47750091552734375,0.9699993133544922,-2.9099998474121094,3,-0.0361077201394302,1.5714441416893958,32.810001373291016,1.2916554080903189,32.419998168945305,1.1960910444077382,32.060001373291016,-0.0361077201394302
10645,2015-05-01,32.36999893188477,32.86999893188477,32.200000762939446,32.68000030517578,794500.0,-0.009485966046392957,-1.0615400867406513,4.4286103542233315,55.675643909791994,57.52003742762889,0.11874355000558978,-0.13955128098371006,-0.15042400659931587,1.4872713753441857,8.66937482233839,0.6699981689453267,0.415077937628503,0.07549896240234943,-0.6181857207868262,0.7691836455915251,-0.2713433791922384,0.42234130399693726,0.7629617039947405,44.76179058061543,-13.210793146630785,0.3468423415945884,5,0.13000011444091086,-0.14999961853028054,-0.16749954223633523,1.2800006866455007,-3.2199993133544993,4,-0.033055289778532004,1.2127621583014456,32.68000030517578,1.5714441416893958,32.810001373291016,1.2916554080903189,32.419998168945305,-0.033055289778532004
10646,2015-05-04,32.59999847412109,32.77000045776367,32.27000045776367,32.27000045776367,781700.0,0.007105330547594324,-2.0303212456795405,-1.0645050144588706,55.313334788528884,56.97662166328035,-0.16988061757006534,-0.36793805713202943,-0.4350120685016705,1.2224537482835842,8.352414612064614,0.5,0.3995396208722255,0.2924985885620046,-0.4143955376351798,0.9993927147591855,-0.06094847453658758,0.6459456516605968,0.5083029414114435,66.66648501461368,12.772288262758877,0.35344706309859114,5,-0.17499828338622336,-0.37999916076659446,-0.30499887466429954,1.0500011444091868,-3.3499984741210866,0,-0.06288341512309858,-1.0615400867406513,32.36999893188477,1.2127621583014456,32.68000030517578,1.5714441416893958,32.810001373291016,-0.06288341512309858
10647,2015-05-05,32.009998321533196,32.61999893188477,31.93000030517578,32.52000045776367,1059300.0,-0.01809816503691719,-1.0597030221594874,-1.5454703087611956,44.110268500778076,55.60394276121444,0.3994150926861195,0.24236397693815803,0.0985433748140494,1.7700194322847267,7.916307269093514,0.6899986267089915,0.3178398128581321,-0.30250148773193786,-0.9988940898536924,0.3938911143898167,-0.6506977887928116,0.04569481332893943,1.0741370580592857,7.842939260322411,-42.14794558693848,0.3481963010608764,5,0.41500186920166726,0.2650012969970774,0.2950010299682688,1.6400012969970774,-2.5599975585937464,1,-0.05310837065702734,-2.0303212456795405,32.59999847412109,-1.0615400867406513,32.36999893188477,1.2127621583014456,32.68000030517578,-0.05310837065702734
10648,2015-05-06,32.0,32.11999893188477,31.82999992370605,32.049999237060554,1596500.0,-0.0003123499549348985,2.052643202762548,0.09803730907895403,47.18500140110734,54.66392223914415,0.4014663656306041,0.2975458880071642,0.04372465607988829,1.7530614910954512,6.73072889779425,0.2899990081787216,0.22362506924272196,-0.33149976730346964,-0.9663563953888428,0.30335686078189994,-0.6489280813461562,-0.014071453260783073,1.0604526643712404,15.178566866995254,-33.77738735557867,0.3174283140426849,5,0.3900003433227468,0.27499961853027344,0.30499935150146484,1.6499996185302734,-2.8500003814697266,2,-0.06375002861022949,-1.0597030221594874,32.009998321533196,-2.0303212456795405,32.59999847412109,-1.0615400867406513,32.36999893188477,-0.06375002861022949
10649,2015-05-07,31.959999084472656,32.380001068115234,31.86000061035156,32.22999954223633,1363600.0,-0.0012500286102294922,-1.2127801180127569,5.400091554130613,39.274955111110025,53.29303811288792,0.4110083190189471,0.3840131949381842,0.025811583701589313,1.7652805249411045,5.3072544246679465,0.5200004577636754,0.16960190056415314,-0.388500595092772,-0.9579797752351524,0.1809785850496084,-0.6732401851639622,-0.10376100502158181,1.0512354702719762,12.499931225344499,-31.575224862771115,0.2847395900711909,5,0.43000125885009055,0.3150005340576172,0.3450002670288086,1.6900005340576172,-3.0,3,-0.06007503829617189,2.052643202762548,32.0,-1.0597030221594874,32.009998321533196,-2.0303212456795405,32.59999847412109,-0.06007503829617189
10650,2015-05-08,31.959999084472656,32.240001678466804,31.78000068664551,32.18000030517578,1443000.0,0.0,1.7058566139346099,0.8148179544780232,35.576911320593126,51.44319018935734,0.37346595624227774,0.3956340482556584,0.0015205486390392764,1.7455195207543142,4.874002529987926,0.4600009918212926,0.13888286511065218,-0.38300056457519815,-0.9657746045809503,0.19977347543055402,-0.6743875845780778,-0.09161354457231852,1.0039860850304336,18.181660549663032,-21.185943970784766,0.2913870200028765,5,0.4050016403198242,0.3150005340576172,0.3450002670288086,1.6900005340576172,-2.8499984741210973,4,-0.0685231129362881,-1.2127801180127569,31.959999084472656,2.052643202762548,32.0,-1.0597030221594874,32.009998321533196,-0.0685231129362881
10651,2015-05-11,31.81999969482422,32.130001068115234,31.70000076293945,31.8799991607666,1086700.0,-0.004380456622617768,-1.8666942175032142,0.27272333194617837,39.501781774987116,48.98473491395289,0.5317612822028508,0.5537877002358584,0.12219365155825912,1.8823070382081823,4.468421196752242,0.4300003051757848,0.09819611836542919,-0.5164999008178697,-1.1202526084455613,0.0872528068098184,-0.8183762546317155,-0.21462354700402386,1.0729464057074196,13.043388121341021,-25.463270778700956,0.3018763538138447,5,0.5050010681152273,0.4549999237060547,0.4849996566772461,1.8299999237060547,-2.5200004577636683,0,-0.08390949408865778,1.7058566139346099,31.959999084472656,-1.2127801180127569,31.959999084472656,2.052643202762548,32.0,-0.08390949408865778
10652,2015-05-12,31.239999771118164,31.76000022888184,31.209999084472656,31.709999084472656,1600400.0,-0.018227527632578733,-1.075473327743263,7.833391613949201,33.636370467086195,45.44041437437682,1.0356897451696625,1.1145344561303006,0.6986180670467625,2.4529754248511253,4.539665459255078,0.6100006103515625,0.05684710197675713,-1.0479998588562012,-1.8254074102130105,-0.27059230749939545,-1.4367036345346023,-0.6592960831777965,1.5575107024060983,2.564156904427324,-35.432497450958394,0.3887037756784035,5,0.8400001525878906,0.9699993133544922,0.5924997329711914,2.4099998474121094,-1.739999771118164,1,-0.06370037726306088,-1.8666942175032142,31.81999969482422,1.7058566139346099,31.959999084472656,-1.2127801180127569,31.959999084472656,-0.06370037726306088
10653,2015-05-13,31.209999084472656,31.57999992370605,31.07999992370605,31.3700008392334,1017900.0,-0.0009603292850611789,-1.3809519484470603,0.34042976279853093,31.055888847819446,42.37001734686691,0.9106240518391857,1.1009581994873443,0.7046334389932412,2.4582065828286943,4.770118020619023,0.5,0.03793591636649296,-1.014500522613524,-1.9223954888274264,-0.10660555639962155,-1.4684480057204752,-0.5605530395065728,1.4287602501464463,9.999926640502025,-27.84270690047112,0.45394748310695143,5,0.7650003433227539,0.9350004196166992,0.5750007629394531,2.440000534057617,-1.9299983978271449,2,-0.05639212986740605,-1.075473327743263,31.239999771118164,-1.8666942175032142,31.81999969482422,1.7058566139346099,31.959999084472656,-0.05639212986740605
10654,2015-05-14,31.71999931335449,31.76000022888184,31.309999465942386,31.35000038146973,583400.0,0.016340924185914707,-1.0000000000000315,-2.312467962854748,40.16170816134206,40.64624670815025,0.2795216321229965,0.5822167594048331,0.19864612527579695,1.9152933205787583,5.337800489162499,0.5500011444091832,-0.039724592604635234,-0.48000030517578196,-1.41556693037629,0.4555663200247224,-0.9477836177760359,-0.012216992575527996,0.7317088919550478,55.17227771611739,15.456786656234328,0.46778331260025297,5,0.20500087738037465,0.42500019073486683,0.06500053405762074,1.9300003051757848,-2.269998550415039,3,-0.08102142971176596,-1.3809519484470603,31.209999084472656,-1.075473327743263,31.239999771118164,-1.8666942175032142,31.81999969482422,-0.08102142971176596
10655,2015-05-15,31.989999771118164,32.06999969482422,31.54999923706055,31.71999931335449,1011400.0,0.008511994439104553,1.418605063785225,0.7297330735207932,49.025047882923914,39.947548163083034,-0.05593217902212544,0.2726388147852319,-0.08024027283540391,1.6169688159351736,5.578357422273475,0.5200004577636683,-0.1723150905567863,-0.1759999275207491,-1.0887960632737332,0.736796208232235,-0.6323979953972412,0.28039814035574295,0.2971034403989563,86.66655767543506,40.751658546043764,0.4563980678764917,5,-0.1400003433227539,0.1549997329711914,-0.2049999237060547,1.6599998474121094,-2.75,4,-0.09471712123552789,-1.0000000000000315,31.71999931335449,-1.3809519484470603,31.209999084472656,-1.075473327743263,31.239999771118164,-0.09471712123552789
10656,2015-05-18,32.040000915527344,32.169998168945305,31.770000457763672,31.8799991607666,604900.0,0.0015630242190349808,-1.1052557609584577,0.5925980870031994,44.207370259840914,39.958337247423344,-0.21648880537702198,0.16659704009175869,-0.12067626867862913,1.5357727359006432,4.982089041228345,0.3999977111816335,-0.26743634505095315,-0.08499879837036417,-0.9382653617395675,0.7682677649988356,-0.5116320800549659,0.3416344833142375,-0.9600009918212926,88.07362727547995,43.487413033211354,0.42663328168460035,5,-0.3100004196166992,0.10499858856201172,-0.22750091552734375,1.6099987030029297,-2.9600009918212926,0,-0.09144819667454618,1.418605063785225,31.989999771118164,-1.0000000000000315,31.71999931335449,-1.3809519484470603,31.209999084472656,-0.09144819667454618
10657,2015-05-19,31.809999465942386,32.029998779296875,31.68000030517578,31.93000030517578,581600.0,-0.007178571879300155,1.1875055879740837,-0.7499970198004237,33.974352312442704,38.49048734868283,-0.019937277702627654,0.36822215370851197,0.1160925185861501,1.731807409965878,4.980185475587628,0.3600006103515625,-0.3403493839463785,-0.28500022888183096,-1.1382667993100277,0.5682663415463658,-0.7116335140959258,0.14163305633226742,-0.7081995773315519,66.97254288479158,28.049698817849574,0.4266332852140982,5,-0.07999897003174183,0.3350000381469691,0.002500534057613635,1.840000152587887,-3.159999847412113,1,-0.07890601292116295,-1.1052557609584577,32.040000915527344,1.418605063785225,31.989999771118164,-1.0000000000000315,31.71999931335449,-0.07890601292116295
10658,2015-05-20,31.82999992370605,31.940000534057614,31.690000534057614,31.79999923706055,710600.0,0.0006287475039123969,-1.0000152589054219,-0.2500039736151433,35.880411302387614,38.113315814380336,-0.07441359271118486,0.3263627148394015,0.11258036004543825,1.6713844626987857,5.265584136565472,0.25,-0.43573712320159075,-0.24049978256225657,-1.094702782089552,0.6137032169650354,-0.6676012823259008,0.18660171720139118,-0.7068360694885278,60.46526069724779,24.940903143389754,0.42710149976364614,5,-0.16999912261962535,0.31499958038330433,-0.017499923706051135,1.6299991607666051,-2.8799991607666016,2,-0.0732013801222392,1.1875055879740837,31.809999465942386,-1.1052557609584577,32.040000915527344,1.418605063785225,31.989999771118164,-0.0732013801222392
10659,2015-05-21,31.71999931335449,31.989999771118164,31.59000015258789,31.78000068664551,856300.0,-0.0034558784359165484,-1.5,-2.0000000000007105,38.434183991729526,38.43079055561772,-0.0022765280058720805,0.40100423343676894,0.24425616666565375,1.7330466794434436,5.420476851634679,0.39999961853027344,-0.4417996549886567,-0.3150003433227546,-1.1653009595515122,0.5353002729059995,-0.7401506514371299,0.1101499647916242,-0.575898772842411,27.419414381432794,-6.649931598565132,0.4251503081143776,5,-0.09500026702881215,0.42500019073486683,0.28500080108642933,1.630001068115238,-3.029998779296875,3,-0.07692303529406797,-1.0000152589054219,31.82999992370605,1.1875055879740837,31.809999465942386,-1.1052557609584577,32.040000915527344,-0.07692303529406797
10660,2015-05-22,31.60000038146973,31.709999084472656,31.45000076293945,31.709999084472656,780600.0,-0.0037830685524081753,3.727297948709121,1.8332697565004548,31.48153511743253,37.539652038111655,0.06848864999956561,0.4785960711541257,0.3753114406049498,1.7909046876681707,5.679081254471583,0.26999855041503906,-0.4685729202328375,-0.39249925613403036,-1.2404287869836388,0.45543027471557807,-0.8164640215588328,0.031465509290772076,-0.4353818883889886,20.833355409208316,-8.73623664321589,0.4239647654248035,5,0.024998664855946373,0.5449991226196254,0.40499973297118785,1.6849994659423793,-3.0300006866455114,4,-0.06803796179037525,-1.5,31.71999931335449,-1.0000152589054219,31.82999992370605,1.1875055879740837,31.809999465942386,-0.06803796179037525
10661,2015-05-26,31.229999542236328,31.6299991607666,31.1299991607666,31.56999969482422,1060600.0,-0.011708887176165028,1.1739173701756422,3.090946923063685,34.27423944576215,37.61052636907565,0.3866578974254793,0.8255535682479547,0.7603566179112491,2.1093945459347054,6.369216536803268,0.5,-0.47338418256506287,-0.721000003814698,-1.6337841869021261,0.19178417927272662,-1.1773920953584138,-0.2646079122709857,0.9399986267089773,11.111158206159043,-20.330682017859907,0.45639209154371235,5,0.39499950408934836,0.9149999618530273,0.7750005722045898,2.0550003051757812,-2.549999237060547,1,-0.06372077490513028,3.727297948709121,31.60000038146973,-1.5,31.71999931335449,-1.0000152589054219,31.82999992370605,-0.06372077490513028
10662,2015-05-27,31.45000076293945,31.51000022888184,31.239999771118164,31.3700008392334,902400.0,0.007044547676204216,1.700020027275181,-0.23529378765608353,39.77698962943621,38.579537567033064,0.22303220948014157,0.55775284735439,0.5498844834834564,1.8442272295767488,6.914854314554248,0.28000068664551137,-0.4637352836282318,-0.45249891281128285,-1.363435551346047,0.4584377257234813,-0.9079672320786649,0.0029694064560992217,0.6991974258422822,37.20946221678069,3.5571533661478654,0.45546831926738124,5,0.1999979019165039,0.6399984359741175,0.6949987411499059,1.7049999237060582,-2.2000007629394496,2,-0.0753577355084264,1.1739173701756422,31.229999542236328,3.727297948709121,31.60000038146973,-1.5,31.71999931335449,-0.0753577355084264
10663,2015-05-28,31.53000068664551,31.56999969482422,31.309999465942386,31.45000076293945,893200.0,0.002543717703191062,2.2500447040590843,1.0000000000001332,42.12458665459384,38.797635177394376,0.21590257270597846,0.3973120720412666,0.48279636591082564,1.7166727740734977,7.431601481082393,0.2600002288818324,-0.46269846827538075,-0.3084989547729471,-1.1260501745073803,0.5090522649614861,-0.7172745646401602,0.10027665509426953,0.5988135215759165,46.51177232483496,9.763146451879585,0.40877560986721645,5,0.11999797821044211,0.48499965667723544,0.7249989509582484,1.4799995422363246,-2.409999847412113,3,-0.09134161133510721,1.700020027275181,31.45000076293945,1.1739173701756422,31.229999542236328,3.727297948709121,31.60000038146973,-0.09134161133510721
10664,2015-05-29,31.5,31.670000076293945,31.38999938964844,31.54999923706055,1120600.0,-0.0009514965427266375,-1.0740756439057064,-0.6249910592947461,41.666701220009415,37.98004110373721,0.23625977434468481,0.3524475861384673,0.4979018297401865,1.7053275722168095,7.674040332925486,0.28000068664550426,-0.3866468428064955,-0.2794996261596694,-1.0066702192408314,0.44767096692149266,-0.643084922700254,0.08408567038091164,0.6088379072723313,63.79325653513632,23.67586671169103,0.36358529654058125,5,0.14999866485595348,0.5150003433227468,0.8074994087219238,1.5049991607666016,-1.8999996185302699,4,-0.08095235673208101,2.2500447040590843,31.53000068664551,1.700020027275181,31.45000076293945,1.1739173701756422,31.229999542236328,-0.08095235673208101
10665,2015-06-01,31.29999923706055,31.6200008392334,31.239999771118164,31.5,1395800.0,-0.0063492305695063145,-1.3750089407052428,4.000076295109128,40.78015767374416,37.59923970528202,0.3666478764075265,0.49347735623543443,0.6974623566153504,1.8702236300225756,8.446961742866444,0.3800010681152344,-0.29882609574822183,-0.4260004043579073,-1.127228997627217,0.2752281889113988,-0.7766147009925639,-0.07538610772325427,0.7892618952816655,31.481442235692036,-11.562414670586627,0.3506142966346531,6,0.27999973297118785,0.7150011062621964,1.0650000572204554,1.3950004577636683,-2.3099994659423864,0,-0.08338654206459484,-1.0740756439057064,31.5,2.2500447040590843,31.53000068664551,1.700020027275181,31.45000076293945,-0.08338654206459484
10666,2015-06-02,30.54999923706055,31.149999618530273,30.51000022888184,31.149999618530273,1572200.0,-0.023961661925920086,1.1333299424934635,2.9999904632932513,38.46155808946657,38.09781812495133,0.9868410384634494,1.1404958011032704,1.4160537955349923,2.576569179083375,9.687506176771775,0.7899990081787109,-0.29607229815379554,-1.07350044250488,-1.8336466144556844,-0.31335427055407905,-1.4535735284802804,-0.6934273565294795,1.5200766558501506,3.448190813813163,-42.86890093066351,0.3800730859754011,6,0.7000007629394496,1.180001258850094,1.8275003433227504,2.1450004577636683,-1.899999618530277,1,-0.06481177059521404,-1.3750089407052428,31.29999923706055,-1.0740756439057064,31.5,2.2500447040590843,31.53000068664551,-0.06481177059521404
10667,2015-06-03,30.309999465942386,30.68000030517578,30.28000068664551,30.520000457763672,1533600.0,-0.007855966517570923,-1.9629760449854639,0.35000143051056126,35.93753445886544,38.10416514233776,1.1082321307894638,1.3139739214439494,1.6263666732305104,2.7638904945864375,10.73542383135563,0.3999996185302699,-0.36586371535715045,-1.2285002708435009,-2.166140900966017,-0.29085964072098136,-1.6973205859047589,-0.7596799557822429,1.697673400407158,2.158186508589939,-46.738855223742426,0.46882031506125965,6,0.8250007629394496,1.305001258850094,2.085000038146969,2.3850002288818324,-1.5499992370605469,2,-0.05377760440405621,1.1333299424934635,30.54999923706055,-1.3750089407052428,31.29999923706055,-1.0740756439057064,31.5,-0.05377760440405621
10668,2015-06-04,29.959999084472656,30.43000030517578,29.88999938964844,30.20000076293945,1242200.0,-0.011547356899923589,-1.8421020930583087,1.1428597378770426,21.05269101835256,36.17288814529587,1.3019961096914514,1.5845469356064044,1.9542514912845874,3.0741305369634233,11.840700085068187,0.5400009155273402,-0.4381646138703097,-1.4765006065368667,-2.62327263436633,-0.32972857870740313,-2.049886620451602,-0.9031145926221349,1.9440134510946478,3.932565607945519,-42.346054881619665,0.5733860139147322,6,0.8400001525878906,1.460000991821289,2.4275002479553223,2.7350006103515625,-1.1099987030029261,3,-0.023698234518325645,-1.9629760449854639,30.309999465942386,1.1333299424934635,30.54999923706055,-1.3750089407052428,31.29999923706055,-0.023698234518325645
10669,2015-06-05,30.040000915527344,30.1200008392334,29.559999465942386,29.739999771118164,1152300.0,0.002670288167537116,1.434783329808877,-1.2499960263848233,15.789589921196509,34.429338679047426,1.0712820165394916,1.4264640091655068,1.8658252928029384,2.9611361528818705,13.630681866744657,0.5600013732910121,-0.461843904338032,-1.3004988670349107,-2.5768832724746744,-0.024114461595150516,-1.9386910697547926,-0.6623066643150288,1.7028905683664526,23.30102570844979,-17.13065097211214,0.6381922027198808,6,0.5749988555908203,1.2149991989135742,2.3474984169006348,2.654998779296875,-1.3100013732910156,4,-0.03062583383006512,-1.8421020930583087,29.959999084472656,-1.9629760449854639,30.309999465942386,1.1333299424934635,30.54999923706055,-0.03062583383006512
10670,2015-06-08,29.770000457763672,29.96999931335449,29.63999938964844,29.96999931335449,856400.0,-0.008988030943238523,2.300018119915741,-0.6666603088621319,13.029396707687937,32.06880059703918,1.1783099957300252,1.606340853590325,2.1302154842495646,3.1981551120058853,15.373207717138568,0.4000015258789027,-0.511375146932199,-1.4609993934631333,-2.8812573766636262,-0.040741410262643996,-2.17112838506338,-0.7508704018628869,1.7546018243349835,13.207608281011012,-20.322027680414884,0.7101289916002451,6,0.8449993133544922,1.4449987411499094,2.6174988746643066,2.924999237060547,-0.8500003814697266,0,-0.0057104492334533186,1.434783329808877,30.040000915527344,-1.8421020930583087,29.959999084472656,-1.9629760449854639,30.309999465942386,-0.0057104492334533186
10671,2015-06-09,29.149999618530273,29.82999992370605,29.059999465942386,29.6299991607666,2368900.0,-0.020826363107149692,-1.333335259948563,2.4000114441573235,11.560770435050955,28.933665130996378,1.6452502590189262,2.125005999261937,2.7305159263019263,3.779956942142931,17.2637242123369,0.7700004577636648,-0.5910981975443548,-1.947500228881836,-3.615059216514709,-0.2799412412489666,-2.7812797226982724,-1.1137207350653995,2.1781423819527532,5.5555620965280665,-22.762940365903606,0.833779493816435,6,1.2150001525878906,1.765000343322754,3.2099995613098145,3.5450000762939453,0.13000106811523793,1,-0.005488845609123105,2.300018119915741,29.770000457763672,1.434783329808877,30.040000915527344,-1.8421020930583087,29.959999084472656,-0.005488845609123105
10672,2015-06-10,29.25,29.60000038146973,29.21999931335449,29.34000015258789,1622700.0,0.0034305448637521607,-4.066629367783793,0.18750049670584681,13.559391438391486,25.759754551418336,1.3414267970703726,1.9692396746496676,2.600932469804164,3.6350853662083438,18.42770382602058,0.4500007629394567,-0.6496908505779757,-1.7479998588562005,-3.6063251459640284,0.11032542825163105,-2.677162502410116,-0.8188372153022847,1.8059648963381498,13.868643625352185,-9.954578027932385,0.9291626435539153,6,1.114999771118164,1.5899991989135813,3.0724997520446777,3.4449996948242188,-0.6299991607666016,2,-0.020512833554520604,-1.333335259948563,29.149999618530273,2.300018119915741,29.770000457763672,1.434783329808877,30.040000915527344,-0.020512833554520604
10673,2015-06-11,29.45000076293945,29.540000915527344,29.209999084472656,29.40999984741211,1506800.0,0.00683763292100692,2.0,-0.4444538634340299,18.732860823184907,23.211550062882278,0.9111689681218955,1.7187445804335013,2.3807998129388857,3.38086160241507,19.456826166231288,0.3300018310546875,-0.6993870149204824,-1.4599991798400929,-3.4388345082222322,0.518836148542043,-2.4494168440311626,-0.4705815156490232,1.3664482817512074,36.79252752156506,12.869660205322262,0.9894176641910687,6,0.889999389648441,1.269999504089359,2.899999141693119,3.244998931884769,-1.0400009155273402,3,-0.023429559123336996,-4.066629367783793,29.25,-1.333335259948563,29.149999618530273,2.300018119915741,29.770000457763672,-0.023429559123336996
10674,2015-06-12,29.149999618530273,29.440000534057614,29.07999992370605,29.38999938964844,618000.0,-0.010186795811112703,1.117637819128391,-5.999856952127267,17.847834989201715,20.66351420904423,0.9418077691888449,1.914492815463948,2.6496756273659514,3.623227075799136,20.977017322181723,0.37000083923339844,-0.79819323632832,-1.631500339508058,-3.719624968250244,0.4566242892341279,-2.675562653879151,-0.5874380251369651,1.4556754767105922,9.89012831637648,-13.827719857642535,1.0440623143710939,6,0.9549999237060547,1.5700006484985352,3.1825003623962402,3.5450000762939453,-1.0499992370605433,4,-0.01029156915905538,2.0,29.45000076293945,-4.066629367783793,29.25,-1.333335259948563,29.149999618530273,-0.01029156915905538
10675,2015-06-15,28.959999084472656,29.18000030517578,28.79999923706055,29.059999465942386,1305000.0,-0.006518028697908962,1.2352868578865375,0.4166686534900626,18.732850980206706,18.47143564134869,0.8548713798695751,1.9666873817160493,2.799898497610066,3.747834432710178,23.304657743869278,0.3800010681152308,-0.9302846909916482,-1.6700008392333991,-3.8274654640890233,0.48746378562222503,-2.748733151661213,-0.5912685268055853,1.4601949352523924,15.533955412514553,-9.374612267820394,1.078732312427812,6,0.7800006866455078,1.5600013732910227,3.3725008964538574,3.7350006103515625,-0.8699989318847656,0,-0.007941973394593349,1.117637819128391,29.149999618530273,2.0,29.45000076293945,-4.066629367783793,29.25,-0.007941973394593349
10676,2015-06-16,29.11000061035156,29.149999618530273,28.809999465942386,28.88999938964844,752000.0,0.005179610863984108,1.2666734483679176,-2.2000038146825647,17.134912428273694,16.382255415727386,0.53543130990397,1.671627941695501,2.600403636503124,3.5292950101766714,25.954596695179927,0.3400001525878871,-1.0720551508097884,-1.3734992980957053,-3.525739485331986,0.7787408891405754,-2.4496193917138456,-0.29737920447756494,1.0833661398004608,38.75011622889016,14.761472939738432,1.0761200936181408,6,0.5049991607666051,1.3749980926513707,3.209999561309818,3.58499908447266,-1.3000011444091726,1,-0.006526984887456511,1.2352868578865375,28.959999084472656,1.117637819128391,29.149999618530273,2.0,29.45000076293945,-0.006526984887456511
10677,2015-06-17,29.29999923706055,29.43000030517578,29.07999992370605,29.1200008392334,884100.0,0.006526919365347883,-1.6923082566114784,0.8181699958385777,19.618572651380546,16.22290893050827,0.20908508573178608,1.3533308210171988,2.3759613457628213,3.2710078036982217,28.26585018603537,0.3500003814697301,-1.2079008589164388,-1.0580006599426248,-3.1770233923695166,1.061022072484267,-2.1175120261560707,0.0015107062708210606,0.6982960612586631,67.5674143112686,44.5099110326882,1.059511366213445,6,0.16000080108642223,1.1849994659423793,3.000000953674313,3.3950004577636683,-1.4699993133544993,2,-0.0006825444005384984,1.2666734483679176,29.11000061035156,1.2352868578865375,28.959999084472656,1.117637819128391,29.149999618530273,-0.0006825444005384984
10678,2015-06-18,29.5,29.670000076293945,29.290000915527344,29.29999923706055,793500.0,0.0068259647831825365,-2.454578557680637,1.1111252397452192,23.958386108172235,17.130552951283352,-0.07043560191798903,1.0222325835050796,2.15247975653773,3.000633435160495,30.453669465578482,0.37999916076660156,-1.28545971899306,-0.7414999008178711,-2.7742142970971315,1.2912144954613929,-1.7578570989575013,0.2748572973217591,0.33053384974300215,80.45978019472469,59.97099008699054,1.016357198139632,6,-0.11500072479248047,0.9849987030029297,2.6449995040893555,2.5149993896484375,-1.110000610351559,3,-0.02983048002598654,-1.6923082566114784,29.29999923706055,1.2666734483679176,29.11000061035156,1.2352868578865375,28.959999084472656,-0.02983048002598654
10679,2015-06-19,29.28000068664551,29.6299991607666,29.270000457763672,29.520000457763672,1127500.0,-0.007457603842525029,-1.7692183545464548,-1.199994277975933,23.834258593555006,18.33109316082414,0.033995419521613,1.10680724955321,2.3459577085920493,3.142836577896727,32.571917602776395,0.3599987030029297,-1.3463671936310746,-0.8394992828369112,-2.789802778304665,1.1108042126308426,-1.81465103057079,0.13565246489696747,0.40625831732194584,55.17252719065379,34.584044266505416,0.9751517477338775,6,0.034998893737789416,1.2049980163574183,2.7799987792968714,2.734998703002926,-0.470001220703125,4,-0.029713142719638208,-2.454578557680637,29.5,-1.6923082566114784,29.29999923706055,1.2666734483679176,29.11000061035156,-0.029713142719638208
10680,2015-06-22,29.45000076293945,29.489999771118164,29.170000076293945,29.420000076293945,731500.0,0.005806013398472087,4.818244871772642,-0.12500298023506798,33.23176334036552,20.738981261414644,-0.20804872913896233,0.808951252123407,2.136357846118468,2.9008276096442565,34.57900968797134,0.31999969482421875,-1.3293935543718653,-0.5619992256164572,-2.402635299354536,1.2786368481216215,-1.4823172624854983,0.3583188112525839,0.21999931335449574,74.41870264899435,49.52798048148855,0.9203180368690396,6,-0.21500110626220348,1.0349979400634801,2.58499908447266,2.564998626708988,-0.35000038146971946,0,-0.045840419235866015,-1.7692183545464548,29.28000068664551,-2.454578557680637,29.5,-1.6923082566114784,29.29999923706055,-0.045840419235866015
10681,2015-06-23,29.239999771118164,29.54999923706055,29.04999923706055,29.40999984741211,796200.0,-0.007130763544344498,1.222227873639916,-5.666539513002133,33.53850487693214,22.95888275458583,0.017948869600367345,0.9088179263657565,2.3073708761784104,3.0349514137891163,36.16720869270216,0.5,-1.3153823833233673,-0.6725002288818374,-2.449971937695036,1.1049714799313612,-1.5612360832884384,0.21623562552476372,-0.44000053405761363,30.645205947227645,2.760043585929971,0.8887358544065996,6,-0.005000114440917969,1.2449989318847656,2.7574996948242188,2.7749996185302734,0.2100009918212855,1,-0.03932967262421749,4.818244871772642,29.45000076293945,-1.7692183545464548,29.28000068664551,-2.454578557680637,29.5,-0.03932967262421749
10682,2015-06-24,29.07999992370605,29.32999992370605,29.059999465942386,29.15999984741211,997800.0,-0.005471951048719004,-3.4999761583089772,0.47058757531220885,35.620962086858825,24.8353384505496,0.16907867275436317,0.9298324757120504,2.417337896934672,3.129987424131084,37.841235945131686,0.27000045776366477,-1.2684268054557997,-0.7140000343322797,-2.3718667384744485,0.9438666698098892,-1.5429333864033623,0.114933317738803,-0.26500068664550014,4.838813876864313,-24.99901033571276,0.8289333520710837,6,0.15499973297119496,1.3349990844726598,2.857500076293949,2.9349994659423864,0.6800003051757884,2,-0.04367264309132124,1.222227873639916,29.239999771118164,4.818244871772642,29.45000076293945,-1.7692183545464548,29.28000068664551,-0.04367264309132124
10683,2015-06-25,28.649999618530273,29.290000915527344,28.61000061035156,29.09000015258789,592600.0,-0.014786805581290308,-1.6153930799731282,5.5000119209400795,29.618782598967883,26.143221518301395,0.5293295179743147,1.1942366438497025,2.7825729123845804,3.487872148553997,39.96393152977522,0.6800003051757848,-1.1604961478446114,-1.0000002861022956,-2.517324626463015,0.5173240542584239,-1.7586624562826536,-0.24133811592193766,0.899999618530277,3.921476963123005,-25.638473949057946,0.7586621701803594,6,0.49000072479248047,1.6500005722045898,3.2875003814697266,3.364999771118164,1.0799999237060547,3,-0.028621281177744318,-3.4999761583089772,29.07999992370605,1.222227873639916,29.239999771118164,4.818244871772642,29.45000076293945,-0.028621281177744318
10684,2015-06-26,28.95000076293945,28.96999931335449,28.45000076293945,28.57999992370605,1558700.0,0.010471244272378222,1.5365910391380602,-0.8409099775886808,38.08142146007258,28.293062682730934,0.22124091518848132,0.7308729974915344,2.428661451237467,3.1148517430003615,42.52909683419851,0.5199985504150391,-1.0543410168850968,-0.57249917984009,-1.8438988330075894,0.6989004733274093,-1.2081990064238397,0.06320064674365966,0.5811985015869219,45.454608507479996,13.255050324319846,0.6356998265837503,6,0.10999965667724965,1.269999504089359,2.952499389648441,3.064998626708988,0.39999961853028054,4,-0.019343742954504473,-1.6153930799731282,28.649999618530273,-3.4999761583089772,29.07999992370605,1.222227873639916,29.239999771118164,-0.019343742954504473
10685,2015-06-29,28.690000534057614,29.1299991607666,28.65999984741211,28.86000061035156,971200.0,-0.008981009396541229,-3.0869247928882486,-0.4594586235160088,42.532496083130404,31.11501642215946,0.49049495283418665,0.82775229365458,2.6157892098680655,3.309638836879625,44.74611235721989,0.4699993133544922,-0.9871103286730936,-0.7019994735717816,-1.714668483114849,0.3106695359712859,-1.2083339783433154,-0.19566496880024786,0.7979507904052809,21.8181912761219,-13.183586611052547,0.5063345047715331,6,0.3699998855590856,1.389999389648441,3.1949987411499023,3.324998855590824,0.8099994659423864,0,0.004182604728163897,1.5365910391380602,28.95000076293945,-1.6153930799731282,28.649999618530273,-3.4999761583089772,29.07999992370605,0.004182604728163897
10686,2015-06-30,28.56999969482422,28.899999618530273,28.28000068664551,28.770000457763672,1433400.0,-0.004182671209467026,1.6956528950292582,1.1764745481268724,39.03227473641715,33.272094431607975,0.587637616068097,0.834601295534938,2.653895402424155,3.3606715887855785,46.01910381021793,0.6199989318847621,-0.8880808507353031,-0.7230003356933601,-1.641789054691099,0.19578838330437875,-1.1823946951922295,-0.26360597619449067,0.8764336071777379,27.61897322807168,-9.640600861588425,0.4593943594988688,6,0.4050006866455078,1.4050006866455078,3.3149995803832972,3.4449996948242188,0.8600006103515625,1,0.01855095177832733,-3.0869247928882486,28.690000534057614,1.5365910391380602,28.95000076293945,-1.6153930799731282,28.649999618530273,0.01855095177832733
10687,2015-07-01,28.68000030517578,28.75,28.45000076293945,28.6200008392334,1093300.0,0.003850213914125211,2.0000095367977697,-0.2999961853172862,37.20932000937827,34.74442042063086,0.4251504900808598,0.628444681974063,2.476096960979824,3.20447538919111,47.045646749937355,0.2999992370605504,-0.7798463353349945,-0.5314997673034654,-1.3546460191493637,0.2916464845424329,-0.9430728932264145,-0.11992664138051623,0.6964470399047897,39.603913651891745,2.1908595249216063,0.4115731259229491,7,0.27499961853027344,1.2950000762939453,3.2049989700317347,3.3349990844726562,1.2600002288818324,2,0.02684799336019217,1.6956528950292582,28.56999969482422,-3.0869247928882486,28.690000534057614,1.5365910391380602,28.95000076293945,0.02684799336019217
10688,2015-07-02,29.25,29.36000061035156,28.739999771118164,28.82999992370605,1167300.0,0.019874466135251456,-1.0666681501590927,7.000063578853733,51.52439396697153,37.821102128788255,-0.20566939309758325,0.002662877148161158,1.8464264547263909,2.5959157712312653,47.011698277800775,0.6800003051757777,-0.6600132101933553,0.07399988174438477,-0.6707336078694794,0.818733371358249,-0.29836686306254734,0.44636662655131687,-0.9699993133544886,89.8147575812701,46.899393854183,0.3723667448069325,7,-0.3350000381469691,0.7250003814697266,2.6199989318847585,2.7649993896484375,1.0200004577636719,3,0.01743590526091765,2.0000095367977697,28.68000030517578,1.6956528950292582,28.56999969482422,-3.0869247928882486,28.690000534057614,0.01743590526091765
10689,2015-07-06,29.1200008392334,29.309999465942386,28.79999923706055,29.15999984741211,1210500.0,-0.004444415752704378,2.000016829633556,-0.09523571645905252,52.48449688397588,39.96029474474496,-0.112593393445092,0.06345748439946775,1.9104677285918115,2.67918207861846,46.61223166335834,0.5100002288818359,-0.5604272801400683,-0.009999275207519531,-0.633875341623181,0.613876791208142,-0.3219373084153503,0.3019387580003112,-0.8184001541137675,77.77779740070767,30.10181475517674,0.31193803320783137,7,-0.20500087738036754,0.8549995422363281,2.71249866485595,3.024998664855957,1.2599983215332031,0,0.020947757054356808,-1.0666681501590927,29.25,2.0000095367977697,28.68000030517578,1.6956528950292582,28.56999969482422,0.020947757054356808
10690,2015-07-07,29.60000038146973,29.649999618530273,29.13999938964844,29.239999771118164,952300.0,0.016483500288558606,1.2173967127195373,-9.000238424491053,56.90140300221964,42.55617231422135,-0.6359553856327445,-0.4531650587572429,1.3680832541476065,2.1632289850986375,45.88553982104398,0.529998779296875,-0.47631872243898954,0.478500270843508,-0.11242339595667872,1.0694239376436947,0.18303843744341464,0.7739621042436013,-1.2772316978454619,96.35041780713235,45.581322771644864,0.29546183340009247,7,-0.6350002288818395,0.350000381469723,2.2324991226196182,2.5449991226196254,1.1999988555908203,1,-0.0084459458370989,2.000016829633556,29.1200008392334,-1.0666681501590927,29.25,2.0000095367977697,28.68000030517578,-0.0084459458370989
10691,2015-07-08,28.989999771118164,29.31999969482422,28.95000076293945,29.290000915527344,934200.0,-0.02060812846250637,1.0555570272805017,-0.8333350993938798,46.09572768656083,43.72003515863268,-0.072802601006412,0.15202875782075154,1.9198971992964289,2.7253803384609725,44.65770205869483,0.6499996185302805,-0.3874468335967052,-0.12350034713745117,-0.7171254857575278,0.4701247914826254,-0.42031291644748947,0.17331222217258713,-0.6141418500976563,44.999960263532415,-3.4937197226886525,0.2968125693100375,7,-0.024999618530273438,0.7250003814697266,2.8074998855590785,3.1549997329711914,1.7100009918212855,2,0.017592281231748608,1.2173967127195373,29.60000038146973,2.000016829633556,29.1200008392334,-1.0666681501590927,29.25,0.017592281231748608
10692,2015-07-09,28.649999618530273,29.270000457763672,28.649999618530273,29.1200008392334,646600.0,-0.011728187487832331,-1.6382945912603077,1.5666647593253098,39.65936909029732,44.83565587989151,0.223266356657291,0.46880975295784566,2.1849546239203264,3.0216149031912494,43.52786561366523,0.6200008392333984,-0.3773057354442386,-0.43350048065185476,-1.0579255715785365,0.190924610274827,-0.7457130261151939,-0.12128793518851566,-0.22317602960937677,0.0,-42.61399207407062,0.3122125454633404,7,0.3150005340576172,0.8300008773803711,2.840000629425049,3.2100000381469727,2.360000610351566,3,0.027225155219234853,1.0555570272805017,28.989999771118164,1.2173967127195373,29.60000038146973,2.000016829633556,29.1200008392334,0.027225155219234853
10693,2015-07-10,28.76000022888184,29.0,28.60000038146973,28.709999084472656,558900.0,0.003839462890617984,-1.9629760449854639,-0.10638513732875245,43.50000047683669,45.43772021508752,0.14584770192987762,0.3209192637746803,1.9871714530732056,2.868203680959951,42.35384987015574,0.3999996185302699,-0.3532288068551033,-0.28899984359740927,-0.9043441956388172,0.32634450844399865,-0.5966720196181114,0.018672332423292914,-0.28424959877656875,15.238091778049903,-24.72208206014584,0.3076721760207035,7,0.20499992370605113,0.595000267028805,2.6150002479553187,2.9849996566772425,2.69000053405761,4,0.041029217516861394,-1.6382945912603077,28.649999618530273,1.0555570272805017,28.989999771118164,1.2173967127195373,29.60000038146973,0.041029217516861394
10694,2015-07-13,28.85000038146973,28.989999771118164,28.709999084472656,28.790000915527344,865800.0,0.0031293515949804007,-1.5454245957778838,1.1999618539004244,42.34694150624933,45.41710303987851,0.04489157662036192,0.21849384048257647,1.812815627566085,2.7259339855811184,40.99005095291976,0.2800006866455078,-0.3277549806757989,-0.18399972915648988,-0.8035889278079651,0.43558946949498534,-0.4937943284822275,0.12579487016924773,-0.3272797918274577,23.809541109750818,-11.30475098421416,0.30979459932573716,7,0.11499977111816051,0.350000381469723,2.259999275207516,2.6999988555908168,2.2199993133544886,0,0.0492201059798254,-1.9629760449854639,28.76000022888184,-1.6382945912603077,28.649999618530273,1.0555570272805017,28.989999771118164,0.0492201059798254
10695,2015-07-14,28.729999542236328,28.96999931335449,28.670000076293945,28.85000038146973,841200.0,-0.004159474441826294,-1.4999960263531957,-2.0000317894267776,43.34204006424224,45.8959658540813,0.1912778684025085,0.3376939486809185,1.8553209422183166,2.7919578373050555,39.31670533018294,0.2999992370605433,-0.23919515084730136,-0.2925005912780776,-0.9262490696766861,0.3412478871205309,-0.6093748304773818,0.02437364792122665,-0.16218779143853723,18.05545621438579,-16.896109961363504,0.3168742391993044,7,0.32000064849853516,0.3950004577636719,2.205000400543213,2.6549997329711914,2.2200012207031214,1,0.05743124416359935,-1.5454245957778838,28.85000038146973,-1.9629760449854639,28.76000022888184,-1.6382945912603077,28.649999618530273,0.05743124416359935
10696,2015-07-15,28.920000076293945,28.989999771118164,28.520000457763672,28.709999084472656,1381800.0,0.006613314900276723,1.6857074348368675,-1.7499960263847532,47.92746549234744,47.08687090774455,0.06274421490417126,0.13990206243138914,1.581020209449406,2.5464614281478433,37.63862887115973,0.4699993133544922,-0.20078532799526627,-0.09300003051757955,-0.7269220419969855,0.5409219809618264,-0.40996103625728253,0.22396097522212344,0.7299995422363281,53.333282470703125,13.970674276577796,0.31696100573970365,7,0.16499996185302734,0.13500022888183594,1.9949994087219274,2.464999198913574,1.5300006866455043,2,0.06500688643869212,-1.4999960263531957,28.729999542236328,-1.5454245957778838,28.85000038146973,-1.9629760449854639,28.76000022888184,0.06500688643869212
10697,2015-07-16,29.28000068664551,29.309999465942386,28.90999984741211,28.959999084472656,1206300.0,0.012448153852069321,1.1052657996576596,1.5238099563128569,58.31134936443601,47.840977063018364,-0.22707527609654932,-0.23365312592161303,1.1581849298189049,2.1355286599284575,36.44845708212392,0.399999618530277,-0.15373105602177617,0.26800050735473846,-0.3640757898049962,0.9000768045144731,-0.04803764122512888,0.5840386559346058,0.34739894866942933,96.20268139753301,50.19419444642725,0.31603814857986734,7,-0.1950006484985387,-0.3050003051757848,1.3599991798400843,1.8549985885620082,0.639999389648434,3,0.04849726922792019,1.6857074348368675,28.920000076293945,-1.4999960263531957,28.729999542236328,-1.5454245957778838,28.85000038146973,0.04849726922792019
10698,2015-07-17,28.6200008392334,29.29999923706055,28.559999465942386,29.21999931335449,744200.0,-0.0225409778666138,-1.055551434747615,-1.8749858439677103,46.024100593943345,47.12315525301475,0.3734315461417701,0.37633392784113795,1.7467076623985704,2.7367286170213845,36.111247349594656,0.7399997711181641,-0.09570559092124142,-0.3479993820190437,-0.9592141943298493,0.263215430291762,-0.6536067881744465,-0.04239197586364085,0.9852508125305164,12.658292027514085,-32.0397004860644,0.3056074061554022,7,0.4649991989135742,0.3549995422363281,1.9824986457824743,2.514998435974121,-0.17000007629394887,4,0.08350801256344265,1.1052657996576596,29.28000068664551,1.6857074348368675,28.920000076293945,-1.4999960263531957,28.729999542236328,0.08350801256344265
10699,2015-07-20,28.40999984741211,28.59000015258789,28.209999084472656,28.57999992370605,610900.0,-0.007337560645121033,3.0,0.2833341810459884,46.585360974663516,45.97692836106408,0.5276115017788534,0.545798097362642,1.8826071526044004,2.8904227623651195,35.90957540166537,0.4100017547607422,-0.04183336230556023,-0.5145003318786614,-1.155338089658219,0.12633742590089625,-0.8349192107684402,-0.19408145298888257,1.1735467804717992,18.181881234643622,-28.195345076115903,0.3204188788897792,7,0.3549995422363281,0.5299997329711914,2.1200003623962402,2.72499942779541,-0.9599990844726598,0,0.10700460865381722,-1.055551434747615,28.6200008392334,1.1052657996576596,29.28000068664551,1.6857074348368675,28.920000076293945,0.10700460865381722
10700,2015-07-21,28.10000038146973,28.489999771118164,28.03000068664551,28.31999969482422,625700.0,-0.010911632087552303,-1.55555967638538,1.2941130271853218,44.52215612949873,45.802087076946066,0.6732603603871041,0.7899756915068572,2.113375083613235,3.158985661689041,35.64619013347463,0.4599990844726527,-0.09356115227762274,-0.7569997787475558,-1.4472660740772696,-0.06673348341784191,-1.1021329264124127,-0.41186663108269883,1.42860434467773,5.468731373530744,-41.49338244217905,0.3451331476648569,7,0.5699996948242188,0.7499999999999964,2.3124995231628382,3.0349988937377894,-0.47000122070312855,1,0.10569392430731162,3.0,28.40999984741211,-1.055551434747615,28.6200008392334,1.1052657996576596,29.28000068664551,0.10569392430731162
10701,2015-07-22,28.09000015258789,28.32999992370605,28.01000022888184,28.059999465942386,1005100.0,-0.00035588002655095874,-3.9231040098597485,-0.13636718309735651,42.95942948914045,46.16876045459531,0.6058852833205357,0.7477404341434308,2.0469072806921886,3.1305832931111013,35.2159169842356,0.31999969482421164,-0.14536361172151047,-0.7095000267028801,-1.45482881410884,0.03582876070307961,-1.08216442040586,-0.33683563299990027,1.3486883311894537,6.153843896627239,-40.014836364647245,0.37266439370297927,7,0.5699996948242223,0.75,2.039999961853031,2.914999008178711,0.4500007629394531,2,0.10181561391298422,-1.55555967638538,28.10000038146973,3.0,28.40999984741211,-1.055551434747615,28.6200008392334,0.10181561391298422
10702,2015-07-23,27.809999465942386,28.09000015258789,27.56999969482422,28.09000015258789,873400.0,-0.009967984518494455,2.7142798754776876,-9.333142602836514,31.53847094352554,44.83970161756073,0.8428343512278964,0.9778524834250071,2.2643076897050882,3.381499982183943,34.957896821547266,0.5200004577636719,-0.2696006377816893,-0.926000690460203,-1.7792894061220181,-0.07271197479838776,-1.3526450482911088,-0.49935633262929713,1.5143939574433176,13.872822810572844,-25.668877789584414,0.42664435783090754,7,0.6300001144409144,0.8100004196166957,2.2399997711181605,3.194999694824215,0.6200008392333949,3,0.09492992979845782,-3.9231040098597485,28.09000015258789,-1.55555967638538,28.10000038146973,3.0,28.40999984741211,0.09492992979845782
10703,2015-07-24,27.82999992370605,27.90999984741211,27.690000534057614,27.86000061035156,846900.0,0.0007191822419183591,2.3846266707746984,0.10714504669586855,32.98153950521727,43.79910139522383,0.7566052745876881,0.9415432927079941,2.1816158390287796,3.322336946893035,34.11065043832146,0.21999931335449574,-0.307579729556938,-0.8650002479553258,-1.8096029890131398,0.07960249310248813,-1.3373016184842328,-0.39269887742641885,1.3189541268235025,25.49020707812985,-8.83422705935984,0.472301370528907,7,0.6099996566772496,0.7899999618530309,2.1424994468689,3.1749992370605504,0.21000099182129262,4,0.0750988199179834,2.7142798754776876,27.809999465942386,-3.9231040098597485,28.09000015258789,-1.55555967638538,28.10000038146973,0.0750988199179834
10704,2015-07-27,28.38999938964844,28.479999542236328,27.81999969482422,27.82999992370605,958400.0,0.02012215118496541,-1.2758618421701684,-18.666221628838688,34.366931050169185,42.801867060326835,0.13912290017198714,0.3556744344037135,1.5476983150401118,2.7372106726095744,32.48489715571689,0.6599998474121094,-0.2759094660018846,-0.27700071334838583,-1.2229753659561808,0.6689739392594092,-0.7499880396522833,0.19598661295551167,0.6010592253105784,89.13039421990523,60.063747401968584,0.4729873263038978,7,0.05000019073485973,0.22000026702880504,1.5449995994567836,2.6149997711181605,-1.1999988555908274,0,0.0021134686361734545,2.3846266707746984,27.82999992370605,2.7142798754776876,27.809999465942386,-3.9231040098597485,28.09000015258789,0.0021134686361734545
10705,2015-07-28,28.809999465942386,28.959999084472656,28.20000076293945,28.29999923706055,1330400.0,0.014793944534112535,-1.1408488541087078,0.9107155629578803,47.55434641766125,42.7604093853617,-0.2998703673511045,-0.05784017227950855,1.0484323345969422,2.286287370791758,30.923313694497452,0.7599983215332067,-0.26268819837870794,0.13699941635132262,-0.8111092845929129,1.0851081172955581,-0.33705493412079335,0.6110537668234386,-1.2399997711181676,89.20865579889153,59.589805171291104,0.4740543504721172,7,-0.3699998855590856,-0.19999980926514027,1.0899996757507289,2.194999694824215,-2.029998779296875,1,-0.04720578716464929,-1.2758618421701684,28.38999938964844,2.3846266707746984,27.82999992370605,2.7142798754776876,27.809999465942386,-0.04720578716464929
10706,2015-07-29,29.10000038146973,29.1299991607666,28.57999992370605,28.709999084472656,836100.0,0.010065981287856962,1.4444472701533246,0.7647080822927138,56.19834927867642,42.52563159805508,-0.6276580490685291,-0.32264086352937227,0.6792891267154104,1.975677257435919,28.70782195698619,0.5499992370605504,-0.2443902155786546,0.40050029754639027,-0.5649554923628948,1.3659560874556753,-0.08222759740825225,0.8832281925010328,-1.502200698852544,98.07700066879514,62.038396651697944,0.482727894954643,7,-0.6650009155273473,-0.490000724792484,0.7599987983703578,1.9049987792968714,-1.8999996185302805,2,-0.05051550520388293,-1.1408488541087078,28.809999465942386,-1.2758618421701684,28.38999938964844,2.3846266707746984,27.82999992370605,-0.05051550520388293
10707,2015-07-30,29.45000076293945,29.61000061035156,28.899999618530273,28.95000076293945,1390400.0,0.012027504360192065,-1.3666609446426121,1.28204701843274,58.914724861594095,43.95792318334961,-1.0627695270775028,-0.645070052013839,0.2599965138630367,1.6067340094928646,26.274471564614956,0.7100009918212855,-0.21316696981476824,0.7120006561279268,-0.309940137642144,1.7339414498979977,0.20103025924289142,1.2229710530129623,-1.7909131011962884,91.66667494508923,50.807696848854306,0.5109703968850356,7,-0.860000610351559,-0.8400011062622035,0.4099984169006383,1.554998397827152,-2.75,3,-0.030899824238961315,1.4444472701533246,29.10000038146973,-1.1408488541087078,28.809999465942386,-1.2758618421701684,28.38999938964844,-0.030899824238961315
10708,2015-07-31,29.76000022888184,29.81999969482422,29.54999923706055,29.649999618530273,1280400.0,0.010526297382392524,1.3478347403512536,0.2200012207031321,61.12468172024957,45.5734032661925,-1.3343783737513313,-0.9643450098987536,-0.11776639146811974,1.2840324848746114,25.643681033012257,0.3699989318847692,-0.2090194866135775,0.9965001106262257,-0.10182967692710321,2.0948298981795546,0.447335216849563,1.5456650044028883,-1.9838577902221743,97.00002670288103,51.75436922209435,0.5491648937766639,7,-1.0650005340576207,-1.0650005340576207,0.06499910354613903,1.244998931884762,-2.450000762939453,4,-0.044690857307699394,-1.3666609446426121,29.45000076293945,1.4444472701533246,29.10000038146973,-1.1408488541087078,28.809999465942386,-0.044690857307699394
10709,2015-08-03,29.729999542236328,29.809999465942386,29.56999969482422,29.76000022888184,1173200.0,-0.0010080875811417922,2.6923280073945444,-0.2727320016646094,62.4999880790824,47.570940149479576,-1.2264154276048345,-0.9341984300097295,-0.15372869914025955,1.3040614428362751,24.97880179726661,0.23999977111816762,-0.2838160494920494,0.9359994888305678,-0.23545781161929824,2.107456789280434,0.3502708386056348,1.5217281390555009,-1.7903485230834981,94.44443136248361,43.869122827680705,0.5857286502249329,8,-1.0349998474121094,-1.0349998474121094,-0.009999275207519531,1.1800003051757812,-2.8299999237060547,0,-0.05684489245645852,1.3478347403512536,29.76000022888184,-1.3666609446426121,29.45000076293945,1.4444472701533246,29.10000038146973,-0.05684489245645852
10710,2015-08-04,29.35000038146973,29.729999542236328,29.21999931335449,29.70000076293945,1261500.0,-0.012781673952828254,1.4878184939313617,11.66641235933464,55.131265568325865,48.92336638050018,-0.7268980947611219,-0.6049026278517751,0.1584003459092891,1.6669878309432669,24.928327001562472,0.5100002288818395,-0.2604105252947093,0.5685003280639691,-0.5716619704624613,1.7086626265903995,-0.0015808211992478505,1.138581477327186,-1.2599214682631903,62.09682257193745,11.380026071695482,0.5700811492632157,8,-0.6550006866455114,-0.6550006866455114,0.2899999618530238,1.4799995422363246,-2.6599998474121165,1,-0.07359454239652563,2.6923280073945444,29.729999542236328,1.3478347403512536,29.76000022888184,-1.3666609446426121,29.45000076293945,-0.07359454239652563
10711,2015-08-05,29.5,29.709999084472656,29.35000038146973,29.38999938964844,1575300.0,0.005110719474640035,-2.7894874214468888,-0.3142871156015461,52.7638094626502,51.281737327069585,-0.7329312265362518,-0.7533604502424893,-0.0471976565646699,1.5046061412381206,24.555087919454618,0.35999870300292613,-0.21702895973452385,0.6929999351501479,-0.4888472227885501,1.874847093088846,0.10207635618079891,1.283923514119497,-1.2715274242640469,65.21742736008459,19.417605586669424,0.590923578969349,8,-0.744999885559082,-0.8050003051757812,0.07000017166137695,1.3299999237060547,-2.5900001525878906,2,-0.09220336655438943,1.4878184939313617,29.35000038146973,2.6923280073945444,29.729999542236328,1.3478347403512536,29.76000022888184,-0.09220336655438943
10712,2015-08-06,29.43000030517578,29.440000534057614,28.59000015258789,29.15999984741211,924800.0,-0.002372871010990485,4.8620530898951495,2.4545359966709075,61.946890207090746,54.50010962727775,-0.4570297432456769,-0.6555386894372184,-0.04184844848433045,1.5575395525224103,24.13647541045008,0.9099998474121094,-0.13320308443471163,0.5840002059936538,-0.6271482662121137,1.7951486781994213,-0.021574030109231757,1.1895744420965393,-1.074205559912766,68.29272074854933,17.544734554771395,0.6055742361028845,8,-0.6100006103515625,-0.7350006103515625,0.04500007629394531,1.3149995803833008,-2.579999923706051,3,-0.07577300438709633,-2.7894874214468888,29.5,1.4878184939313617,29.35000038146973,2.6923280073945444,29.729999542236328,-0.07577300438709633
10713,2015-08-07,29.940000534057614,30.04999923706055,29.239999771118164,29.38999938964844,992000.0,0.01732926345882979,1.1038986774865454,2.0370378219528127,70.73171362068993,58.54064102400228,-0.7110222056611946,-1.1305684047510418,-0.614484901106767,1.0343831018082525,23.23363093664679,0.8099994659423864,-0.018199007303639547,1.035000419616697,-0.26984914953158423,2.3398499887649784,0.38257563504255643,1.6874252041908377,-1.4670693928297034,92.46583753559904,36.04530456471503,0.6524247845741414,8,-0.8150005340576136,-1.1300010681152308,-0.475000381469723,0.8049993515014684,-2.870000839233395,4,-0.10821642329072678,4.8620530898951495,29.43000030517578,-2.7894874214468888,29.5,1.4878184939313617,29.35000038146973,-0.10821642329072678
10714,2015-08-10,30.270000457763672,30.440000534057614,29.84000015258789,29.940000534057614,1113600.0,0.011022041343341726,-1.2641494495686745,0.5999986128402585,79.24527622873575,62.061855447454995,-0.8340036052464797,-1.4216179980176236,-1.0036106840857073,0.6792805675181413,22.363967526234873,0.600000381469723,0.19433889510354518,1.294000339508056,-0.14580117070210008,2.733801849718212,0.5740995844029761,2.0139010946131357,-1.6800003051757812,90.81080858162386,26.79082735866635,0.7199007551050786,8,-0.7600002288818395,-1.265000343322754,-0.8250002861022949,0.4199991226196289,-2.770000457763672,0,-0.09778661866726546,1.1038986774865454,29.940000534057614,4.8620530898951495,29.43000030517578,-2.7894874214468888,29.5,-0.09778661866726546
10715,2015-08-11,30.3799991607666,30.45000076293945,30.1299991607666,30.149999618530273,1060300.0,0.0036339181149471766,-1.370378219528365,0.6969684709418184,80.05248463482785,64.71231493147182,-0.779891425122937,-1.4774125087809082,-1.1662284901423732,0.5530266441489964,21.387049535393626,0.320001602172848,0.41935756271600155,1.321499061584472,-0.24266925199501443,2.8856673751639583,0.5394149047947288,2.103583218374215,-1.5679989624023456,96.23647423644572,23.868354034925673,0.7820841567897435,8,-0.8599987030029297,-1.3699989318847656,-0.9349989891052246,0.2350015640258789,-2.7399997711181605,1,-0.11454903352105672,-1.2641494495686745,30.270000457763672,1.1038986774865454,29.940000534057614,4.8620530898951495,29.43000030517578,-0.11454903352105672
10716,2015-08-12,30.79999923706055,30.8700008392334,30.04999923706055,30.21999931335449,1065200.0,0.013824887685854437,1.2777723324388162,2.52174381769031,87.84810933408404,67.92713542841514,-1.0430778497518638,-1.8438830528068557,-1.6108736830019659,0.1080312600896427,20.32844082037457,0.820001602172848,0.6277684084018098,1.6474991798400929,-0.09716933558482665,3.3921676952650124,0.7751649221276331,2.5198334375525526,-1.758678959655768,96.92975521530043,16.45341336051159,0.8723342577124593,8,-1.069998741149906,-1.5799989700317418,-1.3424987792968786,-0.18499851226806996,-3.579999923706062,2,-0.13344151963671225,-1.370378219528365,30.3799991607666,-1.2641494495686745,30.270000457763672,1.1038986774865454,29.940000534057614,-0.13344151963671225
10717,2015-08-13,30.70000076293945,30.79999923706055,30.520000457763672,30.729999542236328,1068800.0,-0.003246703785653837,2.2941387667174338,-0.051722040074063245,85.60797849758539,70.64750173700801,-0.8349209620806448,-1.7202450104550877,-1.5294533516830882,0.18475392425467163,20.133987139708683,0.27999877929687855,0.7547276715742939,1.4765007019042926,-0.4005662205635936,3.353567624372179,0.5379672406703477,2.4150341631382375,-1.3660915956420894,89.57055430089261,2.0504830834171344,0.9385334612339437,8,-0.970000267028805,-1.480000495910641,-1.360000610351559,-0.0850000381469691,-3.360000610351559,3,-0.12345279548339849,1.2777723324388162,30.79999923706055,-1.370378219528365,30.3799991607666,-1.2641494495686745,30.270000457763672,-0.12345279548339849
10718,2015-08-14,31.01000022888184,31.03000068664551,30.54999923706055,30.54999923706055,550200.0,0.01009770222275086,-1.086958324522231,-15.333990335705204,84.65612443593132,73.10929466554678,-1.060482186983922,-1.9415556930229805,-1.8435284959259128,-0.1408874869229244,19.45506136636365,0.48000144958496094,0.8407172908162011,1.66700019836426,-0.34756898813349935,3.6815693848620192,0.6597156051153803,2.6742847916131396,-1.430316394074712,98.31929001783931,10.548394809524495,1.0072845932488794,8,-1.1999998092651403,-1.7100000381469762,-1.787499904632572,-0.394999504089359,-4.210000991821289,4,-0.13415026819437437,2.2941387667174338,30.70000076293945,1.2777723324388162,30.79999923706055,-1.370378219528365,30.3799991607666,-0.13415026819437437
10719,2015-08-17,31.45000076293945,31.520000457763672,30.899999618530273,30.899999618530273,1495500.0,0.014188988416962589,-1.254543815174834,1.1956520837738807,84.73688358087875,76.39880777805267,-1.3754900436569955,-2.257892912795601,-2.285154988010593,-0.5875836561528622,18.446625985077553,0.6200008392333984,0.9066247468993964,1.955000686645505,-0.21584466170037686,4.125846034991387,0.8695780124725658,3.040423360818444,-1.6092598948014114,95.2381199526664,7.3331156979203485,1.0854226741729405,8,-1.3950004577636683,-1.9050006866455043,-2.290000438690182,-0.8350000381469691,-4.680000305175778,0,-0.13926871102898686,-1.086958324522231,31.01000022888184,2.2941387667174338,30.70000076293945,1.2777723324388162,30.79999923706055,-0.13926871102898686
10720,2015-08-18,31.06999969482422,31.479999542236328,30.989999771118164,31.28000068664551,1016800.0,-0.012082704575416825,-1.6486414038054096,-0.38181919066164943,75.32134432372183,78.90520054039393,-0.8111502376151449,-1.7328210619330378,-1.9025247938124608,-0.2135221195090935,17.139012847552017,0.48999977111816406,0.934132056014576,1.4264996528625495,-0.7488773914950642,3.6018766972201632,0.33881113068374447,2.5141881750413546,-0.8934069087610546,69.3877286221428,-16.518808742500198,1.087688522178806,8,-1.0149993896484375,-1.5249996185302734,-1.9874992370605469,-0.4549989700317383,-4.039999008178707,1,-0.11490182587349451,-1.254543815174834,31.45000076293945,-1.086958324522231,31.01000022888184,2.2941387667174338,30.70000076293945,-0.11490182587349451
10721,2015-08-19,30.95000076293945,31.1299991607666,30.68000030517578,30.95000076293945,1190700.0,-0.00386221220030325,1.500015894713369,-0.0,70.49182549096034,79.85463779415724,-0.5183482905919945,-1.4625581891189192,-1.7612493888965126,-0.10357392339550486,15.512830480486711,0.4499988555908203,0.9611583699166104,1.1635006904602,-0.95721726926757,3.28421865018797,0.10314171059631505,2.223859670324085,-0.5047264425361853,43.00003051757777,-40.435563128949724,1.0603589798638842,8,-0.5700006484985316,-1.4050006866455043,-1.862500667572018,-0.3350000381469691,-3.880001068115231,2,-0.10694672994174892,-1.6486414038054096,31.06999969482422,-1.254543815174834,31.45000076293945,-1.086958324522231,31.01000022888184,-0.10694672994174892
10722,2015-08-20,30.45000076293945,31.020000457763672,30.420000076293945,30.78000068664551,1353100.0,-0.01615508845475433,-2.076914800487106,-100.0,58.96105388784868,78.54678671273042,0.15818990597602678,-0.7954164122879028,-1.2485680891742916,0.3780966703105548,13.06506614901209,0.6000003814697266,1.0479683895762335,0.5315006256103487,-1.3905629766877006,2.453564227908398,-0.4295311755386777,1.4925324267593751,1.0699996948242223,2.727334203777266,-75.72935326491724,0.9610318011490252,8,0.22999954223633168,-0.9050006866455043,-1.3800005912780726,0.12499904632569425,-3.7200012207031214,3,-0.10607557860938321,1.500015894713369,30.95000076293945,-1.6486414038054096,31.06999969482422,-1.254543815174834,31.45000076293945,-0.10607557860938321
10723,2015-08-21,29.920000076293945,30.51000022888184,29.90999984741211,30.149999618530273,1088100.0,-0.017405605036652894,-3.800003051757841,0.6969684709418108,52.183915908220946,75.5399688993399,0.7655622184110555,-0.10625783002630129,-0.7182309049773252,0.8903320508108088,10.177593160675066,0.6000003814697301,1.1331459473914123,-0.10300006866454936,-1.7552919002346279,1.5492917629055292,-0.9291459844495904,0.7231458471204917,1.5780003738403323,0.6211319932141063,-72.68144775441739,0.8261459157850394,8,0.7950000762939453,-0.375,-0.8899998664855957,0.6050004959106445,-3.3799991607666016,4,-0.08622994375425241,-2.076914800487106,30.45000076293945,1.500015894713369,30.95000076293945,-1.6486414038054096,31.06999969482422,-0.08622994375425241
10724,2015-08-24,28.45000076293945,29.3700008392334,28.09000015258789,28.489999771118164,2250500.0,-0.04913099296811829,-2.368421845158473,0.17390907733901,41.727939694087695,71.28168612814656,2.179435841106873,1.4424207796142063,0.744701736548528,2.330324965073636,9.464903628187892,1.8299999237060547,1.1576278660842867,-1.5759994506835966,-3.2159789107569594,0.06398000938976622,-2.395989180720278,-0.7560097206469152,2.984479663085942,10.619488943002231,-61.45261638399396,0.819989730036682,8,1.3549995422363317,1.0949993133544957,0.5799994468689,1.9999990463256943,-1.0900001525878906,0,-0.05799653713993158,-3.800003051757841,29.920000076293945,-2.076914800487106,30.45000076293945,1.500015894713369,30.95000076293945,-0.05799653713993158
10725,2015-08-25,27.45000076293945,29.06999969482422,27.440000534057614,28.899999618530273,2676700.0,-0.03514938394316869,-1.2176869689101968,36.25087024938889,33.70429108154906,65.26570632230934,3.0397720650238043,2.4615119876300504,1.7319945001116785,3.2913249226881724,9.992728548607007,1.6299991607666051,1.0735770131493823,-2.5079995155334522,-4.4459808590915095,-0.570018171975395,-3.476990187312481,-1.5390088437544236,3.7838108466796925,0.27100901364711016,-69.66631995671612,0.9689906717790278,8,2.029999732971195,2.029999732971195,1.4024987220764196,2.8449993133544957,-0.3900012969970632,1,-0.024772323725901435,-2.368421845158473,28.45000076293945,-3.800003051757841,29.920000076293945,-2.076914800487106,30.45000076293945,-0.024772323725901435
10726,2015-08-26,27.6299991607666,27.88999938964844,27.13999938964844,27.8700008392334,1418700.0,0.0065573184999749845,4.357166212533924,0.16551852957773858,35.937481839197915,59.746762249155175,2.640497457155483,2.2827773180922577,1.536282729912692,3.067708039929677,10.97942983702077,0.75,0.920186416995211,-2.254501056671142,-4.426829214455658,-0.08217289888662904,-3.3406651355633983,-1.1683369777788855,3.3003075628076175,12.628856603799477,-55.14055678507994,1.086164078892257,8,1.7000007629394531,1.7000007629394531,1.1300010681152344,2.5750017166137695,0.10000038146972656,2,-0.021715472035665595,-1.2176869689101968,27.45000076293945,-2.368421845158473,28.45000076293945,-3.800003051757841,29.920000076293945,-0.021715472035665595
10727,2015-08-27,28.540000915527344,28.56999969482422,27.79999923706055,27.79999923706055,1351600.0,0.03293527985527067,-1.0810775979833804,-3.0833187634109365,39.70588111547407,54.75229076910437,1.5554503222846066,1.3714184543434698,0.614692766240843,2.1258024713973356,11.941783879267708,0.9400005340576172,0.761493581124995,-1.298999309539795,-3.5464670930454503,0.9484684739658569,-2.4227332012926226,-0.17526541778696725,2.0112750746542964,41.5430616390402,-22.14808304126067,1.1237338917528261,8,0.7899990081787109,0.7899990081787109,0.20999908447265625,1.5850000381469798,-0.5200004577636719,3,-0.05150669844244338,4.357166212533924,27.6299991607666,-1.2176869689101968,27.45000076293945,-2.368421845158473,28.45000076293945,-0.05150669844244338
10728,2015-08-28,28.43000030517578,28.63999938964844,28.1299991607666,28.520000457763672,1179500.0,-0.0038542609258191973,2.0909290577640665,-0.12162155195966798,36.01823170756456,49.339107227625014,1.40918149528747,1.4510668935417925,0.705140418398404,2.207566183268707,12.56644616122323,0.5100002288818395,0.5104076204821126,-1.342499923706054,-3.6768373870205195,0.991837539608408,-2.509668655363285,-0.17533119204882297,1.7801480249525383,57.84753708422172,-2.3134676624635944,1.1671687316572317,8,0.8799991607666016,0.8999996185302734,0.09999942779541016,1.4399986267089808,-0.4600009918212926,4,-0.05979601634509879,-1.0810775979833804,28.540000915527344,4.357166212533924,27.6299991607666,-1.2176869689101968,27.45000076293945,-0.05979601634509879
10729,2015-08-31,28.040000915527344,28.35000038146973,27.65999984741211,28.34000015258789,1884900.0,-0.013717882007107662,3.3125074505876286,3.333319204848896,32.94461597919158,44.63058185601054,1.4132190999904637,1.800264614593715,1.0777442037360103,2.566774180441584,13.37084456547702,0.7700004577636719,0.24532685102697727,-1.6479993820190444,-4.10779470553269,0.8117959414946014,-2.8778970437758673,-0.4181017202622215,1.8631325205529876,46.63219603983087,-8.595148698124447,1.229897661756822,8,1.0949983596801758,1.289999008178711,0.48999881744384766,1.8299980163574183,-0.13000106811523438,0,-0.05349500538601493,2.0909290577640665,28.43000030517578,-1.0810775979833804,28.540000915527344,4.357166212533924,27.6299991607666,-0.05349500538601493
10730,2015-09-01,27.190000534057614,27.63999938964844,27.04999923706055,27.520000457763672,1646200.0,-0.03031384998989195,1.0701840096639115,1.1000025431379898,25.240060396765188,39.60260795665552,1.8494516284874116,2.614176296141732,1.8946327934747131,3.3735426597340066,15.035820122674053,0.9900016784667933,-0.07199512488062965,-2.389999771118166,-5.0902062278479185,0.31020668561158615,-3.7401029994830424,-1.03989654275329,2.4368194973795276,8.805112173681023,-39.4474114471699,1.350103228364877,9,1.8449993133544957,2.0949993133544957,1.3349990844726598,2.6799983978271484,1.189998626708988,1,0.00625230132235588,3.3125074505876286,28.040000915527344,2.0909290577640665,28.43000030517578,-1.0810775979833804,28.540000915527344,0.00625230132235588
10731,2015-09-02,26.78000068664551,27.489999771118164,26.54999923706055,27.479999542236328,1985700.0,-0.015079067280581504,1.611115084757876,2.1212091437158294,24.21052710831661,35.741438314485286,1.7944353821728996,2.96180573013638,2.2728439170961714,3.7394036178400363,16.917729277913967,0.9400005340576136,-0.4654211148599785,-2.6639996528625467,-5.640980596856604,0.31298129113151063,-4.152490124859575,-1.175509180865518,2.5376008494664397,11.004853243678827,-30.698453917182857,1.4884904719970284,9,1.7499990463256836,2.254999160766598,1.744998931884762,3.0899982452392507,1.629999160766598,2,0.010455518002899122,1.0701840096639115,27.190000534057614,3.3125074505876286,28.040000915527344,2.0909290577640665,28.43000030517578,0.010455518002899122
10732,2015-09-03,27.20000076293945,27.34000015258789,26.809999465942386,26.85000038146973,1085600.0,0.01568334822722317,-1.4651067887955176,-0.5000013623941003,25.29183543566326,32.75342937308999,0.9665882819096261,2.494044654023096,1.830438202428308,3.273107393604878,17.62431561938301,0.5599994659423793,-0.8133372707804511,-2.1324995994567892,-5.274177562786935,1.0091783638733567,-3.703338581121862,-0.5616606177917163,1.730136451305306,31.100549206852975,-3.2990637677905426,1.5708389816650725,9,0.7599992752075231,1.8349990844726598,1.3224987983703649,2.6699981689453125,1.1899986267089915,3,0.019485248692309387,1.611115084757876,26.78000068664551,1.0701840096639115,27.190000534057614,3.3125074505876286,28.040000915527344,0.019485248692309387
10733,2015-09-04,26.70000076293945,26.989999771118164,26.61000061035156,26.940000534057614,946500.0,-0.018382352425565407,1.2353007175033541,-0.6857128843984641,19.433721234508596,30.276293988692316,1.074826827523605,2.886878077242045,2.3156228805540238,3.7191226249538083,19.525757122513458,0.5900001525878906,-1.169160252600193,-2.470499610900884,-5.808298595002508,0.8672993732007406,-4.139399102951696,-0.8016001188500717,1.8969171344995175,8.33341280614211,-17.611670215677957,1.6688994920508122,9,1.1099987030029332,2.33499908447266,1.8999991416931188,3.1699981689453125,1.7199993133544957,4,0.04943818940471445,-1.4651067887955176,27.20000076293945,1.611115084757876,26.78000068664551,1.0701840096639115,27.190000534057614,0.04943818940471445
10734,2015-09-08,27.309999465942386,27.31999969482422,27.01000022888184,27.059999465942386,934400.0,0.022846392718071984,1.2962884471383096,-1.0416676600783603,26.499992966650282,29.47581642037023,0.3197368057638883,2.1542003836881136,1.6879202208346165,3.0624493394300423,21.106653880212583,0.6199989318847692,-1.4548958773173197,-1.712500858306882,-5.1070403643818985,1.682038647768131,-3.4097706113443884,-0.015231105269375433,1.0003498190436027,69.72478187984055,47.23940601033776,1.697269753037507,9,0.2849998474121094,1.725000381469723,1.3850002288818324,2.4899997711181605,1.2100009918212855,1,0.024166966690540193,1.2353007175033541,26.70000076293945,-1.4651067887955176,27.20000076293945,1.611115084757876,26.78000068664551,0.024166966690540193
10735,2015-09-09,26.899999618530273,27.5,26.86000061035156,27.38999938964844,1248200.0,-0.015012810524709597,-1.2456206101531417,-1.9599990844726705,25.57296966855158,28.32420395696508,0.719139606243818,2.4138807547868133,2.0834687271104784,3.4155717518358877,22.657264324053877,0.639999389648441,-1.7078280789360143,-1.9485007286071792,-5.406229036428805,1.5092275792144427,-3.677364882517992,-0.21963657469636644,1.1639006597461545,36.842115830177605,16.25144832366529,1.7288641539108114,9,0.6949996948242223,2.135000228881836,1.7950000762939453,2.880000114440918,1.9500007629394567,2,0.03754647744255313,1.2962884471383096,27.309999465942386,1.2353007175033541,26.70000076293945,-1.4651067887955176,27.20000076293945,0.03754647744255313
10736,2015-09-10,26.690000534057614,27.13999938964844,26.61000061035156,26.8700008392334,985600.0,-0.007806657526046923,-2.11763847905842,0.36734773317348385,26.499992966650268,26.856883051540212,0.8736513008791817,2.424486164330002,2.2801468849761797,3.5638610386772918,23.74630966823317,0.5299987792968821,-1.8075881364752107,-1.9529998779296918,-5.410915984477622,1.5049162286182423,-3.6819579312036588,-0.22404182465572475,1.1619535984485907,8.988761636977694,-13.288893235342512,1.7289580532739663,9,0.9049987792968821,2.3449993133544957,2.004999160766605,3.0899991989135778,2.1599998474121165,3,0.0633195426336719,-1.2456206101531417,26.899999618530273,1.2962884471383096,27.309999465942386,1.2353007175033541,26.70000076293945,0.0633195426336719
10737,2015-09-11,26.90999984741211,26.90999984741211,26.5,26.63999938964844,737300.0,0.008242761669253973,2.0370307577106206,-1.4999999999999507,30.42911890128738,26.235870517509415,0.44490772978095094,2.0089932632150003,2.045562216609781,3.289989952019628,24.927268643392885,0.4099998474121094,-1.7615076537074081,-1.5435005187988295,-4.941656619908052,1.854655582310393,-3.242578569353441,0.1555775317557817,0.759680599731702,40.99998474121094,15.322687213015552,1.6990780505546104,9,0.5150003433227539,2.1000003814697266,1.815000057220459,2.729999542236328,1.9699993133544922,4,0.05574136040525657,-2.11763847905842,26.690000534057614,-1.2456206101531417,26.899999618530273,1.2962884471383096,27.309999465942386,0.05574136040525657
10738,2015-09-14,26.85000038146973,27.0,26.79999923706055,26.940000534057614,590600.0,-0.0022296345701446896,-1.105244137487995,-0.3333333333333114,37.261137114441354,26.71548397698161,0.2874423179975558,1.8354614220056753,2.0716028048911603,3.296658879630211,25.786186593604143,0.20000076293944957,-1.7463044761220239,-1.3954999923706026,-4.640599907541738,1.8495999228005324,-3.0180499499561684,0.22704996521496312,0.6325311941310723,35.00003814697301,7.111597972167132,1.6225499575855669,9,0.21999931335448863,2.159999847412106,1.9074993133544886,2.769999504089352,2.069999694824215,0,0.05735564194783138,2.0370307577106206,26.90999984741211,-2.11763847905842,26.690000534057614,-1.2456206101531417,26.899999618530273,0.05735564194783138
10739,2015-09-15,27.06999969482422,27.09000015258789,26.6200008392334,26.899999618530273,856300.0,0.008193642839063653,3.476162795978238,-1.8888865341416319,46.54544243929949,29.082748648374306,-0.09456623156836486,1.3391580493966195,1.8236917693124681,3.022310494955299,26.106918564402203,0.4699993133544922,-1.8256658466523419,-0.956500625610353,-3.8647269820780537,1.9517257308573477,-2.4106138038442033,0.49761255262349735,0.255326828680456,56.999969482421875,24.559852305365688,1.45411317823385,9,-0.06999969482421875,1.9400005340576172,1.8975000381469727,2.5500001907348633,1.75,1,0.04987072023232586,-1.105244137487995,26.85000038146973,2.0370307577106206,26.90999984741211,-2.11763847905842,26.690000534057614,0.04987072023232586
10740,2015-09-16,27.5,27.54999923706055,27.07999992370605,27.15999984741211,1261100.0,0.01588475471087647,1.1363671830973683,2.0,48.869572140095634,31.8226425407942,-0.5319041217633966,0.6619263557832546,1.3547267164092531,2.539590436466522,26.16526211012661,0.4799995422363317,-1.8699794470393272,-0.3480003356933601,-2.884119493677968,2.1881188222912478,-1.616059914685664,0.9200592432989438,-1.0,95.23816443900263,57.80145339569604,1.2680595789923033,9,-0.47500038146972656,1.510000228881836,1.757500171661377,2.119999885559082,1.739999771118164,2,0.03709092573686079,3.476162795978238,27.06999969482422,-1.105244137487995,26.85000038146973,2.0370307577106206,26.90999984741211,0.03709092573686079
10741,2015-09-17,27.63999938964844,28.04999923706055,27.40999984741211,27.459999084472656,935000.0,0.005090886896306879,-3.5714441416893985,0.5294124246878225,40.9638323492734,33.563975531195325,-0.6002013157945605,0.27535289705530275,1.19625116702964,2.353377340034175,26.584986781321412,0.639999389648441,-1.8579795767915392,-0.04250087738036612,-2.116123647214007,2.0311218924532746,-1.0793122622971865,0.9943105075364542,-1.1189994049072318,73.54838392116622,35.1179057134967,1.0368113849168208,9,-0.3649997711181676,1.3700008392333949,1.6250009536743129,1.980000495910641,1.1500015258789027,3,0.04377717143779858,1.1363671830973683,27.5,3.476162795978238,27.06999969482422,-1.105244137487995,26.85000038146973,0.04377717143779858
10742,2015-09-18,27.21999931335449,27.6299991607666,27.149999618530273,27.38999938964844,1243100.0,-0.015195372126211026,-2.096776575257339,-0.9444432670707622,38.56330726621165,35.68948509027344,-0.19787476373009483,0.4647922521294916,1.6034746057143145,2.7185041365353406,27.624903608072525,0.4899997711181676,-1.7137303035676261,-0.3010008811950726,-1.920473295547957,1.3184715331578118,-1.1107370883715149,0.5087353259813696,-0.6378393585205053,41.9579822629713,5.736453774158775,0.809736207176442,9,0.0550003051757848,1.7900009155273473,2.255001068115238,2.37500095367432,1.4899997711181676,4,0.0598824801334783,-3.5714441416893985,27.63999938964844,1.1363671830973683,27.5,3.476162795978238,27.06999969482422,0.0598824801334783
10743,2015-09-21,27.34000015258789,27.68000030517578,27.290000915527344,27.36000061035156,631800.0,0.004408554087454553,-5.500047684140255,0.11764969875122237,43.02787618487466,37.525916558965044,-0.24311018428312536,0.14924576379902987,1.4682819315206892,2.537543492994864,29.574348495239413,0.4600009918212926,-1.508787243627534,-0.05200004577636719,-1.2129907643848554,1.108990672832121,-0.6324954050806113,0.5284953135278769,-0.6991266264648459,50.34965874426949,14.806992266537932,0.5804953593042435,9,-0.06500053405761719,1.6700000762939453,2.135000228881836,2.0199995040893555,1.0699996948242188,0,0.05632768835346691,-2.096776575257339,27.21999931335449,-3.5714441416893985,27.63999938964844,1.1363671830973683,27.5,0.05632768835346691
10744,2015-09-22,26.79999923706055,27.32999992370605,26.790000915527344,27.18000030517578,1158500.0,-0.019751313552067606,-1.7000104904774898,18.999618539007585,45.85985636157853,39.78001508041248,0.24243381820242504,0.5895196060538126,1.9836015137246683,3.0149013956501953,29.662154532990964,0.5499992370605469,-1.3473486029565223,-0.5095008850097607,-1.5853111865303156,0.5663094165107943,-1.047406035770038,0.0284042657505168,-0.10276068250000492,0.7935186390598042,-36.55610526319557,0.5379051507602773,9,0.475000381469723,2.2100009918212855,2.755001068115231,2.500000953674313,1.6300010681152308,1,0.07910451117855777,-5.500047684140255,27.34000015258789,-2.096776575257339,27.21999931335449,-3.5714441416893985,27.63999938964844,0.07910451117855777
10745,2015-09-23,26.770000457763672,26.95000076293945,26.670000076293945,26.770000457763672,820100.0,-0.0011193574683164842,-1.7999961853172508,-0.0,49.88452381214578,42.37829628546753,0.2816739944316424,0.5965477266109929,1.9919300732221146,2.98639659442933,29.244390014447895,0.28000068664550426,-1.0823957277951521,-0.5054996490478523,-1.6053270527344132,0.5943277546387087,-1.0554133508911328,0.044414052795428205,1.2799987792968786,7.24640886116012,-32.05445908259413,0.5499137018432799,9,0.5049991607666016,2.219999313354492,3.0299997329711914,2.7749996185302734,1.7099990844726562,2,0.076578229436153,-1.7000104904774898,26.79999923706055,-5.500047684140255,27.34000015258789,-2.096776575257339,27.21999931335449,0.076578229436153
10746,2015-09-24,27.03000068664551,27.10000038146973,26.59000015258789,26.63999938964844,1184100.0,0.009712372971082184,-1.0816345596163346,100.0,47.96162795324852,44.32635284679655,0.08378566982381486,0.304926089875714,1.7067088347020096,2.665138296875579,28.479768781014258,0.5100002288818395,-0.9093933044653895,-0.2154994964599588,-1.3073156548448353,0.8763166619249176,-0.7614075756523988,0.3304085827324812,0.9923985671997073,40.36701582224246,0.027670419970434068,0.5459080791924389,9,0.2899990081787074,1.7849988937377894,2.769999504089352,2.514999389648434,1.4799995422363281,3,0.08176097034154095,-1.7999961853172508,26.770000457763672,-1.7000104904774898,26.79999923706055,-5.500047684140255,27.34000015258789,0.08176097034154095
10747,2015-09-25,27.06999969482422,27.440000534057614,26.90999984741211,27.15999984741211,1061100.0,0.0014798004869629455,-1.5853701653346062,-0.23076885456759572,54.986514873739544,46.29583926449635,0.07696289522405664,0.15721196929445824,1.6298279349994118,2.5729125284767775,28.504456584155747,0.5300006866455043,-0.6790786085008449,-0.10200042724609304,-1.0092020334971785,0.8052011790049924,-0.5556012303716358,0.3516003758794497,0.8951035949707062,44.03664908639763,-0.33672252411128767,0.4536008031255423,9,0.25,1.6900005340576172,2.892500400543213,2.4750003814697266,1.1300010681152308,4,0.06353901884350543,-1.0816345596163346,27.03000068664551,-1.7999961853172508,26.770000457763672,-1.7000104904774898,26.79999923706055,0.06353901884350543
10748,2015-09-28,26.729999542236328,27.20000076293945,26.70000076293945,27.01000022888184,1023000.0,-0.012560035331396713,-1.9411916502577125,3.1111134658585566,41.5697605110812,45.74298571691654,0.4449411404064989,0.38295657754928314,1.9495119628839852,2.858338264845912,28.71778649022807,0.5,-0.4484635721014598,-0.357000541687011,-1.064497241401373,0.3504961580273509,-0.710748891544192,-0.0032521918298300534,1.1800996220703155,16.470509037462623,-23.6759100956216,0.3537483498571814,9,0.5900001525878906,1.7750005722045898,3.382500648498535,2.815000534057617,1.6800003051757812,0,0.07407405821716195,-1.5853701653346062,27.06999969482422,-1.0816345596163346,27.03000068664551,-1.7999961853172508,26.770000457763672,0.07407405821716195
10749,2015-09-29,26.540000915527344,27.03000068664551,26.440000534057614,26.809999465942386,1274100.0,-0.007108066964564119,-1.510642615100534,0.9642781724920134,44.40995021339236,45.247472169505066,0.6167065043356139,0.4793959667141472,2.1233377851711666,2.9927422929057386,28.629054149393816,0.5900001525878977,-0.2763221334291188,-0.4719991683959961,-1.0624704361482884,0.11847209935629621,-0.7672348022721422,-0.17676353451984994,1.3172942883105492,10.000038146973012,-29.301771231103785,0.2952356338761464,9,0.7049989700317383,1.364999771118164,3.589999198913574,3.0049991607666016,1.8699989318847656,1,0.07045964082053646,-1.9411916502577125,26.729999542236328,-1.5853701653346062,27.06999969482422,-1.0816345596163346,27.03000068664551,0.07045964082053646
10750,2015-09-30,27.36000061035156,27.399999618530273,26.65999984741211,26.71999931335449,1550400.0,0.030896747043609674,1.0555568801044601,-2.3703879002804213,58.74674617446728,47.2233514834155,-0.25171059102321536,-0.3448978262854041,1.3063540441529504,2.121351850309015,27.827883372472463,0.8599987030029297,-0.16018213822863814,0.33950052261352326,-0.2664511370085556,0.9454521822356021,0.03652469280248383,0.6424763524245627,0.41225691329951886,92.00000762939453,46.8452883402522,0.30297582981104026,9,-0.30000019073485973,0.394999504089359,2.3149995803833043,2.1849994659423864,0.11999893188476918,2,0.03910817510798559,-1.510642615100534,26.540000915527344,-1.9411916502577125,26.729999542236328,-1.5853701653346062,27.06999969482422,0.03910817510798559
10751,2015-10-01,27.059999465942386,27.57999992370605,26.71999931335449,27.38999938964844,1884200.0,-0.010964953863914273,1.4225335464546685,-0.515623835849141,51.918154700202244,48.707223420525565,-0.04764490810021371,-0.024078865259784976,1.6062696718830303,2.3699314169803998,26.518759423991245,0.8600006103515625,-0.13910432655063332,0.025499439239506927,-0.5699027669117349,0.6209016453907488,-0.272201663836114,0.32320054231512785,0.6323226383330827,54.38590033596186,8.346014264116711,0.2977011030756208,10,9.536743128535363e-07,0.480000495910641,2.420001029968258,2.420001029968258,-0.9899997711181676,3,0.05247598316035251,1.0555568801044601,27.36000061035156,-1.510642615100534,26.540000915527344,-1.9411916502577125,26.729999542236328,0.05247598316035251
10752,2015-10-02,27.729999542236328,27.729999542236328,26.96999931335449,27.15999984741211,911200.0,0.024759796360572794,1.666668897484988,-1.727272201832211,59.73450711268253,50.56351574583755,-0.7126347193517262,-0.6875899994635297,0.9529944152089413,1.661144683734456,25.055329256588525,0.7600002288818395,-0.14977844716139543,0.6689995765686021,-4.1706995311585615e-05,1.3380408601325158,0.33447893478664525,1.003520218350559,-1.2899990081787145,100.0,50.392297358947154,0.33452064178195745,10,-0.6449995040893555,-0.18999958038330078,1.6000003814697266,1.6000003814697266,-1.6000003814697266,4,0.02812840604117106,1.4225335464546685,27.059999465942386,1.0555568801044601,27.36000061035156,-1.510642615100534,26.540000915527344,0.02812840604117106
10753,2015-10-05,28.020000457763672,28.26000022888184,27.790000915527344,27.899999618530273,1409600.0,0.010458020927322176,-1.76471611213026,0.2105279008445878,60.34859184485901,52.17337524397983,-1.0013347939165342,-0.9208414132337168,0.6827882116477646,1.3341287080548945,23.212481442022703,0.5300006866455114,-0.11724055050166271,0.8930005073547349,0.12134218433739363,1.6646588303720762,0.5071713458460643,1.2788296688634055,-1.5541999435424856,86.8131971779618,36.5650191139312,0.3858291615086699,10,-0.6700000762939453,-0.48000049591064453,1.3099994659423828,1.3099994659423828,-1.6100006103515625,0,0.006423993655785498,1.666668897484988,27.729999542236328,1.4225335464546685,27.059999465942386,1.0555568801044601,27.36000061035156,0.006423993655785498
10754,2015-10-06,27.96999931335449,28.35000038146973,27.899999618530273,28.0,1304900.0,-0.0017844804993687458,-4.294124246878162,-0.2500039736152247,55.581938273500995,52.80642129524152,-0.8581605034758972,-0.8631116942759327,0.7343579558380178,1.3383050043919908,21.854183414545627,0.4500007629394567,-0.03308795968271383,0.8099993705749462,-0.046406559841745576,1.666405300991638,0.3817964053666003,1.238202335783292,-1.432430810546876,77.5147368029006,31.596049547252647,0.4282029652083456,10,-0.5749988555908168,-0.5749988555908168,1.3500003814697301,1.360000610351566,-1.3599987030029297,1,0.01573115998782093,-1.76471611213026,28.020000457763672,1.666668897484988,27.729999542236328,1.4225335464546685,27.059999465942386,0.01573115998782093
10755,2015-10-07,27.90999984741211,28.25,27.79999923706055,27.84000015258789,1219200.0,-0.0021451364824929264,-4.999949137887425,-2.3332697565004548,53.268769829724114,53.396103725961034,-0.6922430264445367,-0.7626682766134252,0.7817212343334283,1.3473543679222857,20.6564925288579,0.4500007629394496,0.01244929688832741,0.6994998931884773,-0.20983097405440887,1.6088307604313634,0.2448344595670342,1.1541653268099203,-1.2636854318847703,73.00611989375012,29.319075905596918,0.4546654336214438,10,-0.5149993896484375,-0.5149993896484375,1.3224997520446777,1.4200000762939453,-1.7999992370605504,2,0.017914726002635994,-4.294124246878162,27.96999931335449,-1.76471611213026,28.020000457763672,1.666668897484988,27.729999542236328,0.017914726002635994
10756,2015-10-08,28.3799991607666,28.459999084472656,27.78000068664551,27.920000076293945,771500.0,0.016839817840345495,1.193546997766541,6.571444141689374,63.87559524787326,54.383779323087,-1.0623209631383546,-1.1589872999984365,0.2949376091714022,0.8278223440226213,19.286535817700955,0.6799983978271449,0.09606538520050023,1.0849992752075188,0.07123126957900539,2.0987672808360323,0.5781152723932621,1.5918832780217755,-1.6314635872827203,94.6308767788589,48.62971580597821,0.506884002814256,10,-0.9299993515014648,-0.9299993515014648,0.7800006866455078,0.9050006866455078,-2.59999847412109,3,-0.03171246106921877,-4.999949137887425,27.90999984741211,-4.294124246878162,27.96999931335449,-1.76471611213026,28.020000457763672,-0.03171246106921877
10757,2015-10-09,28.40999984741211,28.54999923706055,28.170000076293945,28.420000076293945,1007600.0,0.001057106678388653,1.8148237105900327,-0.021739671271955287,63.080680377813614,56.77388153050171,-0.9859348704834439,-1.128719926137233,0.23687188048574015,0.7516330008526246,17.79406679936392,0.3799991607666051,0.16810539358694854,1.0399999618530273,-0.07111103638538907,2.1511109600914438,0.48444446273381914,1.5955554609722356,-1.524547193049127,81.81822685601426,34.8648333257554,0.555555499119208,10,-0.9149999618530273,-0.9149999618530273,0.372499942779541,0.625,-1.850000381469723,4,-0.08236537012164202,1.193546997766541,28.3799991607666,-4.999949137887425,27.90999984741211,-4.294124246878162,27.96999931335449,-0.08236537012164202
10758,2015-10-12,28.38999938964844,28.809999465942386,28.34000015258789,28.540000915527344,867100.0,-0.0007039935892675375,-2.759994506835966,14.999809269501839,72.26891160373316,59.869321684984016,-0.7886337912605335,-1.040793081101679,0.21800251044841445,0.7245402337583933,16.50946207604712,0.46999931335449574,0.2385026837381048,0.9429995536804228,-0.22820010085829878,2.1141992082191443,0.35739972641106377,1.5285993809497818,-1.3380920770157019,59.223245237178155,6.165282562635028,0.5855998272693607,10,-0.654999732971195,-0.764999389648441,0.10750055313109996,0.6450004577636683,-2.5,0,-0.07960550466605087,1.8148237105900327,28.40999984741211,1.193546997766541,28.3799991607666,-4.999949137887425,27.90999984741211,-0.07960550466605087
10759,2015-10-13,28.420000076293945,28.68000030517578,28.32999992370605,28.36000061035156,1086300.0,0.0010567343180867272,-4.833298895334689,-0.39999237068311133,73.10922798362367,61.465152997112504,-0.5854814982353531,-1.0165905579895949,0.1496463547241511,0.6488990711693319,14.982856257249333,0.3500003814697301,0.280496335378178,0.9055002212524421,-0.32815854808403344,2.1391589905889177,0.28867083658420256,1.5223296059206817,-1.15712170526405,62.13593671298594,3.1474982574389685,0.6168293846682383,10,-0.6550006866455078,-0.7950000762939453,0.0024995803833007812,0.6149997711181641,-2.389999389648434,1,-0.07072484952448832,-2.759994506835966,28.38999938964844,1.8148237105900327,28.40999984741211,1.193546997766541,28.3799991607666,-0.07072484952448832
10760,2015-10-14,28.520000457763672,28.65999984741211,28.3700008392334,28.489999771118164,798900.0,0.0035186622519800537,-1.148152334395332,0.5000158947133887,71.84749273278182,63.67952388962135,-0.5628180271492198,-1.0922575981556726,0.02391209362370006,0.505292400761725,14.175202615013244,0.28999900817871094,0.4195224420270698,0.954500579833983,-0.3584224327484371,2.267423592416403,0.2980390735427747,1.6109620861251912,-1.0714675553442774,71.84472311931464,10.067022723566538,0.6564615062912098,10,-0.6300010681152344,-0.8950004577636719,-0.2050008773803711,0.5149993896484375,-2.2399997711181605,2,-0.06697054055944718,-4.833298895334689,28.420000076293945,-2.759994506835966,28.38999938964844,1.8148237105900327,28.40999984741211,-0.06697054055944718
10761,2015-10-15,28.85000038146973,28.959999084472656,28.440000534057614,28.59000015258789,844000.0,0.011570824628658993,1.16667130260634,8.666475936168979,74.05404597325503,65.2705837630183,-0.6841497885178001,-1.3986698946491138,-0.3333533344863362,0.13907028034500257,14.267271530077924,0.5199985504150426,0.5830357902210253,1.2240004539489782,-0.20936722003740016,2.6573681279353565,0.5073166169557872,1.940684290942169,-1.238091491427575,86.07609606288992,21.143232765633172,0.7166838369931898,10,-0.4800004959106481,-1.1500005722045934,-0.5350008010864293,0.18499946594237926,-2.7900009155273438,3,-0.09497399427689657,-1.148152334395332,28.520000457763672,-4.833298895334689,28.420000076293945,-2.759994506835966,28.38999938964844,-0.09497399427689657
10762,2015-10-16,28.85000038146973,29.06999969482422,28.790000915527344,28.989999771118164,822600.0,0.0,-1.1538506683099314,-0.5384587169423551,81.54760789709884,67.62602999104494,-0.568336839241141,-1.33894127077372,-0.3589243498879746,0.09896755652913214,14.132909849235853,0.279998779296875,0.6345901780121253,1.1425004005432164,-0.37647253226711896,2.661473333353552,0.38301393413804874,1.9019868669483841,-1.0493588642073064,70.27035386483142,-0.7599268830990553,0.7594864664051683,10,-0.42500019073486683,-1.0950002670288121,-0.5350008010864293,0.18499946594237926,-2.9400005340576207,4,-0.10641246635116408,1.16667130260634,28.85000038146973,-1.148152334395332,28.520000457763672,-4.833298895334689,28.420000076293945,-0.10641246635116408
10763,2015-10-19,28.8799991607666,28.8799991607666,28.479999542236328,28.68000030517578,1301100.0,0.0010398190260039186,3.000019073595468,-1.4285694822888646,86.56244207178445,71.06830819085421,-0.5179877926609073,-1.3150763063815774,-0.43111412223312584,0.02735599340221384,13.848280259330414,0.39999961853027344,0.7528058609749522,1.0954992294311516,-0.49927463779476966,2.690273096657073,0.29811229581819276,1.8928861630441105,-0.8762603350942904,74.32424421287061,-4.24312026907775,0.7973869336129599,10,-0.4549989700317383,-1.1249990463256836,-0.662498950958252,0.13000106811523438,-3.09999847412109,0,-0.08033240173967626,-1.1538506683099314,28.85000038146973,1.16667130260634,28.85000038146973,-1.148152334395332,28.520000457763672,-0.08033240173967626
10764,2015-10-20,28.920000076293945,29.10000038146973,28.709999084472656,28.79999923706055,657700.0,0.001385073292581085,-1.599998728439119,0.6000076294381694,82.23134210134342,74.28637177658969,-0.4571318380050293,-1.252315481579025,-0.5243496150581706,-0.05396853835758719,13.123166726865904,0.39000129699707387,0.7870511059932213,1.0295001029968276,-0.5715581851884757,2.630558391182131,0.22897095890417418,1.830029247089481,-0.7456595115573279,75.34240848639998,-1.462787051875921,0.8005291440926523,10,-0.4799995422363246,-1.1499996185302734,-0.880000114440918,0.09000015258789062,-3.049999237060547,1,-0.10477180769889527,3.000019073595468,28.8799991607666,-1.1538506683099314,28.85000038146973,1.16667130260634,28.85000038146973,-0.10477180769889527
10765,2015-10-21,28.81999969482422,29.170000076293945,28.790000915527344,28.989999771118164,793100.0,-0.0034578278425282383,-2.3043745076087405,-1.41665739489792,89.63958894117395,77.149037742512,-0.23967781273231026,-1.0444070233786036,-0.483389535227591,0.006900645952633511,12.272028342574032,0.37999916076660156,0.7982486455167361,0.8269997596740737,-0.7339997193847125,2.38799923873286,0.046500020144680576,1.6074994992034668,-0.47904036307564013,52.054712199200715,-26.446808774078242,0.780499739529394,10,-0.14999961853027344,-1.0149993896484375,-0.8149995803833008,0.1900005340576172,-2.879999160766605,2,-0.09680773899105077,-1.599998728439119,28.920000076293945,3.000019073595468,28.8799991607666,-1.1538506683099314,28.85000038146973,-0.09680773899105077
10766,2015-10-22,29.239999771118164,29.399999618530273,28.8799991607666,28.93000030517578,774100.0,0.014573215848068699,-1.536576742541601,-1.8235254518731276,88.32481805181604,79.95394192851226,-0.5865386155019259,-1.36008248053691,-0.9723066880228117,-0.4382102536469361,11.75298231663364,0.5799999237060547,0.8589014289752548,1.1364998817443848,-0.4501452558647614,2.723145019353531,0.3431773129398117,1.9298224505489578,-0.7332322904605135,82.60871368004229,6.544605677360892,0.7933225688045733,10,-0.375,-1.3199996948242188,-1.2224998474121094,-0.22999954223632812,-3.129999160766605,3,-0.10123115963210072,-2.3043745076087405,28.81999969482422,-1.599998728439119,28.920000076293945,3.000019073595468,28.8799991607666,-0.10123115963210072
10767,2015-10-23,28.790000915527344,29.3700008392334,28.739999771118164,29.290000915527344,893000.0,-0.0153898378629711,-1.0999955495368339,-1.6129060044668952,68.07511905252287,79.48796497837779,-0.08601317826710542,-0.8164798323516749,-0.5946511128569618,-0.01236176075316564,11.663640771876324,0.6300010681152344,0.933539030102942,0.6005009651184068,-0.9359401764493143,2.136942106686128,-0.16771960566545374,1.3687215359022673,-0.10458700729516934,33.69579865034363,-39.31459799567645,0.7682205707838601,10,0.07499885559082031,-0.8700008392333984,-0.6475009918212891,0.2199993133544922,-2.85000038146973,4,-0.09482463920703044,-1.536576742541601,29.239999771118164,-2.3043745076087405,28.81999969482422,-1.599998728439119,28.920000076293945,-0.09482463920703044
10768,2015-10-26,28.709999084472656,29.01000022888184,28.420000076293945,28.790000915527344,889400.0,-0.002778806130969591,1.2692293584711707,0.160003662109375,67.12961041552809,78.82356302636715,0.04934313661949474,-0.6119085933040225,-0.5994074905448663,0.048367829751587266,11.085459578614842,0.5900001525878942,0.9208195124852985,0.4214991569519029,-0.9670140243722258,1.8100123382760316,-0.2727574337101615,1.1157557476139672,0.6900005340576172,29.59174935091728,-41.07883558502108,0.6942565906620641,10,0.1750011444091797,-0.7899990081787109,-0.5674991607666016,0.3000011444091797,-3.5999984741210973,0,-0.09752697061473892,-1.0999955495368339,28.790000915527344,-1.536576742541601,29.239999771118164,-2.3043745076087405,28.81999969482422,-0.09752697061473892
10769,2015-10-27,28.40999984741211,28.70000076293945,28.229999542236328,28.6200008392334,882600.0,-0.01044929455336685,1.5405413764840208,2.6249523173755485,60.416660043932595,77.5534705053839,0.3886448182208575,-0.17352742801493903,-0.4035847127278167,0.3258772886069181,10.045350368148318,0.4799995422363281,0.9052921162856116,0.02799997329712056,-1.090318378440351,1.146318325034592,-0.5311592025716152,0.5871591491658563,0.9703997802734392,15.384640464806159,-52.71891355535663,0.5591591758687355,10,0.4049997329711914,-0.48999977111816406,-0.2674999237060547,0.6000003814697266,-3.8400001525878906,1,-0.09257300861992668,1.2692293584711707,28.709999084472656,-1.0999955495368339,28.790000915527344,-1.536576742541601,29.239999771118164,-0.09257300861992668
10770,2015-10-28,28.43000030517578,28.649999618530273,27.899999618530273,28.399999618530273,1353000.0,0.0007039935892676485,2.191494024308585,-0.14285973787704018,51.282078870225156,75.0232519383806,0.3961999235693696,-0.11516038510781001,-0.5174266711321494,0.28758617111823526,9.531427904602314,0.75,0.8598018707175292,-0.005499553680419211,-1.0150431998377236,1.0040440924768852,-0.5102713767590714,0.499272269398233,0.9043833190917994,35.333379109700516,-28.19955826309443,0.5047718230786526,10,0.2199993133544922,-0.5100002288818359,-0.28750038146972656,0.5799999237060547,-3.6800003051757812,2,-0.09004570659383093,1.5405413764840208,28.40999984741211,1.2692293584711707,28.709999084472656,-1.0999955495368339,28.790000915527344,-0.09004570659383093
10771,2015-10-29,28.479999542236328,28.520000457763672,28.09000015258789,28.239999771118164,898900.0,0.0017586787380878821,1.687488451657895,7.999809269502194,51.77664089972581,71.71536671645026,0.32206520759627466,-0.05620379557680266,-0.6587527056894231,0.2293009726750057,9.278841393803464,0.43000030517578125,0.8092660657232216,-0.026500320434571734,-0.801131798750486,0.7481311578813425,-0.41381605959253065,0.3608154187233872,0.7683210416870132,39.45574435840478,-20.86516910888907,0.3873157391579576,10,0.1700000762939453,-0.5599994659423828,-0.3474998474121094,0.5300006866455078,-3.7199993133544886,3,-0.08918535986673215,2.191494024308585,28.43000030517578,1.5405413764840208,28.40999984741211,1.2692293584711707,28.709999084472656,-0.08918535986673215
10772,2015-10-30,28.51000022888184,28.790000915527344,28.29999923706055,28.51000022888184,1009100.0,0.0010533949131923404,-1.333330305810103,0.0,53.030322004525615,67.98957559786595,0.26682284793497146,-0.02611134921626146,-0.7654955794080607,0.189507935496394,9.256474498046952,0.4900016784667933,0.7612959384163567,-0.03549966812133576,-0.718664995350764,0.6476656591080925,-0.3770823317360481,0.3060829954933766,0.6574210971179184,54.954979723692496,-5.277384551430721,0.3415826636147138,10,0.13999938964843395,-0.5900001525878942,-0.4425005912780797,0.49999999999999645,-3.889999389648441,4,-0.08418097507059918,1.687488451657895,28.479999542236328,2.191494024308585,28.43000030517578,1.5405413764840208,28.40999984741211,-0.08418097507059918
10773,2015-11-02,28.20000076293945,28.65999984741211,28.1299991607666,28.53000068664551,1268000.0,-0.010873358942605216,-1.2553070607953185,-100.0,45.13275904703465,63.86751081405387,0.5254806221223376,0.31417250249301176,-0.5203366587520577,0.48461956333116873,9.604628020560977,0.5300006866455078,0.6598351646021641,-0.35449914932251403,-1.0128056834354418,0.3038073847904137,-0.6836524163789761,-0.025345882266051944,0.8913752606121399,33.707944631249646,-25.197880867589234,0.32915326705646364,11,0.44999885559082387,-0.28000068664550426,-0.16000080108642223,0.8099994659423864,-3.4500007629394496,0,-0.08014184991980344,-1.333330305810103,28.51000022888184,1.687488451657895,28.479999542236328,2.191494024308585,28.43000030517578,-0.08014184991980344
10774,2015-11-03,28.40999984741211,28.479999542236328,28.06999969482422,28.1299991607666,2249300.0,0.007446775843660269,-1.0500011920940324,-0.8484871253937337,47.67931097200785,59.20525770636874,0.2632093988638218,0.14632970827127423,-0.746683230504189,0.26559279379923595,9.885168007363493,0.4099998474121094,0.5361732769930256,-0.16650009155273438,-0.7696592982888077,0.436659115183339,-0.46807969492077106,0.1350795118153023,0.6098935918382011,57.30331299545451,0.032759456493266725,0.30157960336803746,11,0.23999977111816406,-0.48999977111816406,-0.497499942779541,0.6000003814697266,-4.039999008178711,1,-0.11615625676820096,-1.2553070607953185,28.20000076293945,-1.333330305810103,28.51000022888184,1.687488451657895,28.479999542236328,-0.11615625676820096
10775,2015-11-04,28.40999984741211,28.559999465942386,28.270000457763672,28.479999542236328,1829200.0,0.0,1.5217355248535844,-0.24999829701432552,39.21566794166125,53.748685471907095,0.22231341171852037,0.19574503044490754,-0.7311298464592468,0.25950722468284226,10.27783933108368,0.2899990081787145,0.3895065091322678,-0.19150009155273295,-0.7144582351192668,0.33145805201380085,-0.45297916333599986,0.06997898023053395,0.5426999625949982,47.22216335353707,-6.140111945665232,0.2614790717832675,11,0.22500038146972656,-0.38000011444091797,-0.8349995613098145,0.5700006484985352,-3.5200004577636683,2,-0.1351636808592831,-1.0500011920940324,28.40999984741211,-1.2553070607953185,28.20000076293945,-1.333330305810103,28.51000022888184,-0.1351636808592831
10776,2015-11-05,27.479999542236328,28.6200008392334,27.3799991607666,28.229999542236328,1688200.0,-0.03273496339918125,-1.610527752904187,10.71433242506812,26.93600747526709,49.17767307443423,0.9793970929825875,1.1118685748282502,0.19813506090107325,1.1755571757649967,10.914227261372378,1.2400016784667969,0.2568024382738159,-1.076500415802002,-1.7972099162373105,-0.3557909153666934,-1.4368551660196545,-0.7161456655843494,1.4095382562821683,7.092216809807818,-42.30828177289225,0.36035475021765345,11,0.7150001525878906,0.5799999237060547,-0.07249927520751953,1.5000009536743164,-2.729999542236328,3,-0.0993449631627672,1.5217355248535844,28.40999984741211,-1.0500011920940324,28.40999984741211,-1.2553070607953185,28.20000076293945,-0.0993449631627672
10777,2015-11-06,26.06999969482422,26.989999771118164,25.65999984741211,26.90999984741211,3348100.0,-0.0513100389701594,1.6599998474121094,1.1200002034505208,17.70115839630151,43.685622850075724,2.1936780554408166,2.463898292742762,1.5616634620004675,2.5602322256766428,12.095781970500651,1.8199996948242188,0.07265967253640326,-2.369500255584718,-3.695729307400324,-1.0432712037691125,-3.032614781492523,-1.7063857296769136,2.698775012674126,13.666661580403646,-31.235257070753903,0.6631145259078035,11,1.1550006866455078,1.4600000381469727,1.2300004959106445,2.910000801086426,-1.1700000762939453,4,-0.05024930883303613,-1.610527752904187,27.479999542236328,1.5217355248535844,28.40999984741211,-1.0500011920940324,28.40999984741211,-0.05024930883303613
10778,2015-11-09,26.1299991607666,26.209999084472656,25.70000076293945,25.940000534057614,2167400.0,0.0023014755137988896,1.914288828337895,-0.22618880023251905,18.0777849260936,38.98130339253805,1.9324348303433752,2.3461946647092944,1.4584777992258147,2.471806311928745,12.964421646396598,0.5099983215332067,-0.1437325082985481,-2.196500778198242,-3.8780201509864156,-0.5149814054100688,-3.037260464592329,-1.3557410918041555,2.490001678466797,15.878349860460741,-24.133178757979582,0.8407596863940868,11,1.095001220703125,1.4000005722045898,1.1825008392333984,2.850001335144043,-0.6499996185302734,0,-0.05778792078188888,1.6599998474121094,26.06999969482422,-1.610527752904187,27.479999542236328,1.5217355248535844,28.40999984741211,-0.05778792078188888
10779,2015-11-10,26.40999984741211,26.71999931335449,26.13999938964844,26.13999938964844,1713700.0,0.010715679128911804,-3.296288447138336,1.421065312104679,23.516480752543572,35.896236935017875,1.496245507784245,2.0109935677729887,1.1502269119167252,2.168231538653604,13.562809099288259,0.5900001525878871,-0.29122887123590147,-1.816000080108644,-3.701841254103048,0.06984109388575988,-2.7589206671058477,-0.8730794931114403,1.9140008926391587,25.337829347770757,-12.607091490066374,0.9429205869972023,11,0.8150005340576172,1.119999885559082,1.0350003242492676,2.570000648498535,-0.8899993896484375,1,-0.06285497376005367,1.914288828337895,26.1299991607666,1.6599998474121094,26.06999969482422,-1.610527752904187,27.479999542236328,-0.06285497376005367
10780,2015-11-11,26.61000061035156,26.6299991607666,26.25,26.5,854600.0,0.007572917989208117,4.0667327890948854,0.40740897723900377,19.630494144263437,32.32444285107761,1.129731420133588,1.7503025342802978,0.9511197619448062,1.9428659384796383,14.193534153685533,0.37999916076660156,-0.44050124481289643,-1.520499324798589,-3.5328557829541616,0.49185713335698367,-2.5266775538763753,-0.5143210957208026,1.4476000404357947,32.09460961548239,-0.19235350349759983,1.0061782290777872,11,0.6149997711181676,0.9199991226196325,0.7849998474121129,2.3699998855590856,-1.1400012969970703,2,-0.08417886958810428,-3.296288447138336,26.40999984741211,1.914288828337895,26.1299991607666,1.6599998474121094,26.06999969482422,-0.08417886958810428
10781,2015-11-12,26.11000061035156,26.709999084472656,26.07999992370605,26.40999984741211,852200.0,-0.018789928167288195,-2.4999894036366226,-2.7272506588987193,19.406396670937184,28.58845114734557,1.4060544542494355,2.1444506920910413,1.4594392983228452,2.4176892338681313,14.465992293578116,0.6299991607666051,-0.5785375428649004,-1.8834993362426786,-4.0562906351896295,0.28929196270427227,-2.969894985716156,-0.7971036867692014,1.7078399600982692,33.83464577091998,1.6545961000594787,1.0863956494734754,11,1.0499992370605504,1.4199991226196325,1.284999847412113,2.8699998855590856,-0.1500015258789027,3,-0.046725438229956895,4.0667327890948854,26.61000061035156,-3.296288447138336,26.40999984741211,1.914288828337895,26.1299991607666,-0.046725438229956895
10782,2015-11-13,25.78000068664551,26.31999969482422,25.709999084472656,26.1299991607666,697900.0,-0.012638832477668172,-1.4897898809662828,1.1666645473849928,18.358542884249516,25.61353824036944,1.461803671757707,2.3533170820701415,1.7805557319582448,2.7228926619864886,14.718892458401204,0.6100006103515625,-0.7127171659616955,-2.0599992752075167,-4.404964574434256,0.2849660240192229,-3.2324819248208847,-0.8875166255941487,1.8220558115005439,7.84314092147579,-23.645454073122256,1.1724826496133693,11,1.3599996566772425,1.74999904632568,1.6699991226196254,3.199999809265133,0.5900001525878871,4,-0.039953477859256625,-2.4999894036366226,26.11000061035156,4.0667327890948854,26.61000061035156,-3.296288447138336,26.40999984741211,-0.039953477859256625
10783,2015-11-16,26.559999465942386,26.59000015258789,25.70000076293945,25.770000457763672,1255900.0,0.03025596425608046,1.094115271123885,-2.257149863760251,31.898230420464145,23.860084845753477,0.4746171920014355,1.4657476834767174,1.0166729187822874,1.9292471818547163,15.43887646899803,0.889999389648441,-0.8481413149741464,-1.16400051116943,-3.521844250281596,1.193843227942736,-2.3429223807255113,0.014921358386651207,0.847851367130275,84.31371815705052,48.69007797376679,1.1789218695560824,11,0.5800008773803675,0.970000267028805,0.9350004196166957,2.420001029968258,0.27000045776366477,0,-0.06249999551169849,-1.4897898809662828,25.78000068664551,-2.4999894036366226,26.11000061035156,4.0667327890948854,26.61000061035156,-0.06249999551169849
10784,2015-11-17,25.88999938964844,26.59000015258789,25.85000038146973,26.54999923706055,1032100.0,-0.025225906994203018,-1.0000051550111768,-0.8354438937001848,27.951374516622792,22.608496687415872,0.837651284911221,1.999630819131486,1.6756706880252317,2.5767758326636248,15.85905735570523,0.7399997711181605,-1.0219632787402801,-1.6825005531310993,-4.105259981436507,0.7402588751743089,-2.893880267283805,-0.4711208389783934,1.3430663448581655,18.811776481030982,-16.152582325066078,1.2113797141527043,11,1.2500009536743129,1.6400003433227504,1.790000438690182,3.0900011062622035,0.8100013732910085,1,-0.01583622468434831,1.094115271123885,26.559999465942386,-1.4897898809662828,25.78000068664551,-2.4999894036366226,26.11000061035156,-0.01583622468434831
10785,2015-11-18,26.03000068664551,26.09000015258789,25.68000030517578,25.940000534057614,1390300.0,0.005407543464564402,2.9047774750227067,-0.13636389908390523,29.05984020658056,22.844478102006256,0.36268373423785505,1.7285145399660493,1.5392846102741267,2.419040538866355,16.259447599470878,0.4099998474121094,-1.165887215326542,-1.4029993057250927,-3.8445354496912962,1.0385368382411109,-2.6237673777081945,-0.1822312337419909,1.0457584591516458,33.980659832301605,-0.3984021848803607,1.2207680719831018,11,0.29499912261962535,1.49999904632568,1.6649990081787074,2.949999809265133,0.75,2,-0.019592785840512494,-1.0000051550111768,25.88999938964844,1.094115271123885,26.559999465942386,-1.4897898809662828,25.78000068664551,-0.019592785840512494
10786,2015-11-19,26.28000068664551,26.40999984741211,26.03000068664551,26.07999992370605,1208500.0,0.009604302474270021,-1.533334181046029,2.2222269317169383,31.63097484059341,24.392235484705356,-0.0843022723454041,1.3126910800678253,1.30264932326779,2.154496312078873,16.113711416289338,0.379999160766598,-1.344404047295992,-1.0049993515014606,-3.3419473609899555,1.3319486579870343,-2.173473356245708,0.16347465324278687,0.6541825293131396,65.93411890958366,32.74674976997907,1.1684740047442468,11,-0.08000087738037465,1.24999904632568,1.4774990081787074,2.699999809265133,0.529998779296875,3,-0.030821969259028026,2.9047774750227067,26.03000068664551,-1.0000051550111768,25.88999938964844,1.094115271123885,26.559999465942386,-0.030821969259028026
10787,2015-11-20,26.059999465942386,26.54999923706055,25.959999084472656,26.40999984741211,1352000.0,-0.008371431314875166,-1.1454506361861558,-1.749995231646528,32.10701690427189,25.951039037836278,0.14989421651184287,1.388889920186596,1.5266420544832755,2.356769957660731,16.175729625037278,0.5900001525878942,-1.5285184610332756,-1.0885004997253382,-3.3736586474598127,1.1966576480091362,-2.2310795735925772,0.05407857414190076,0.7467654131616115,41.75815653675773,8.27986614274139,1.1425790738672374,11,0.14000034332275035,1.470000267028805,1.975000381469723,2.920001029968258,0.600000381469723,4,-0.003837313258598485,-1.533334181046029,26.28000068664551,2.9047774750227067,26.03000068664551,-1.0000051550111768,25.88999938964844,-0.003837313258598485
10788,2015-11-23,25.90999984741211,26.229999542236328,25.82999992370605,26.059999465942386,1417500.0,-0.005755933292566295,-1.580647146047746,0.428569871553848,28.885142210191006,26.54755697757488,0.2965952722113059,1.3896112006369208,1.6809067292023627,2.4788885168626713,16.97061524184399,0.399999618530277,-1.606060838717962,-1.0985001564025865,-3.3231399318203074,1.1261396190151345,-2.210820044111447,0.013819731306274008,0.7820885285226993,25.27467920905802,-4.975516392899159,1.1123198877088598,11,0.2849998474121094,1.619999885559082,2.1800003051757812,3.070000648498535,0.3800010681152344,0,0.017753801409892134,-1.1454506361861558,26.059999465942386,-1.533334181046029,26.28000068664551,2.9047774750227067,26.03000068664551,0.017753801409892134
10789,2015-11-24,25.78000068664551,25.8700008392334,25.45000076293945,25.790000915527344,1747000.0,-0.00501733545087546,3.9411751506244177,0.06666836209196003,28.264473857190993,27.506888056789055,0.3663574958416653,1.383402703148537,1.8066559602653278,2.5820433414357247,18.343194257085628,0.4599990844726598,-1.4960892963905188,-1.0969993591308551,-3.2834176799979247,1.0894189617362144,-2.19020851956439,-0.003790198697320335,0.8088788364370281,30.000034679114606,1.8183290074469696,1.093209160433535,11,0.2999992370605433,1.644999504089352,2.3099994659423793,3.199999809265133,0.7099990844726527,1,0.04072921679961228,-1.580647146047746,25.90999984741211,-1.1454506361861558,26.059999465942386,-1.533334181046029,26.28000068664551,0.04072921679961228
10790,2015-11-25,25.8700008392334,26.03000068664551,25.6299991607666,25.84000015258789,1076600.0,0.003491084181177273,1.28572051378464,-3.000000000001066,34.54895972639616,29.189395062951164,0.1791936126447311,1.150781363397062,1.6995017473553062,2.4577854460704707,19.78574715541178,0.4000015258789098,-1.3856012176841723,-0.8789992332458496,-2.9807066510955984,1.2227081846038992,-1.9298529421707258,0.17185447567902656,0.5822132326319718,38.181878082106344,7.029596145085403,1.0508537089248748,11,0.14999961853027344,1.5549993515014648,2.234999656677246,3.109999656677246,0.37999916076660156,2,0.03208349040512237,3.9411751506244177,25.78000068664551,-1.580647146047746,25.90999984741211,-1.1454506361861558,26.059999465942386,0.03208349040512237
10791,2015-11-27,25.940000534057614,26.0,25.76000022888184,25.940000534057614,403000.0,0.002705824992400352,3.0000317894265405,0.0,48.320424643727506,32.518493036226495,0.092243873589819,0.9283305220633302,1.6082944259377108,2.3633272323748535,21.306257404867885,0.2399997711181605,-1.3157102216907823,-0.6819995880126974,-2.645729560577081,1.281730384551686,-1.6638645742948874,0.29986539826949254,0.39194794073664596,44.545495529861896,10.719508106471238,0.9818649862821911,11,0.07999992370605824,1.4849996566772496,2.2974996566772496,3.039999961853031,-0.19000053405761363,4,0.032382426187117064,1.28572051378464,25.8700008392334,3.9411751506244177,25.78000068664551,-1.580647146047746,25.90999984741211,0.032382426187117064
10792,2015-11-30,26.11000061035156,26.270000457763672,25.8799991607666,26.0,1755400.0,0.006553588002850885,-1.2285642663295222,100.0,49.74876202096449,34.50188543628209,-0.02908116159048646,0.6000756790509705,1.4321648127919282,2.175037704647554,22.701047553877935,0.3900012969970703,-1.243245825518347,-0.3919995307922406,-2.1527838872762324,1.3687848256917512,-1.2723917090342383,0.4883926474497571,-0.6599998474121094,80.48781622456444,42.557803250089535,0.8803921782419964,11,-0.09000015258788707,1.3000001907348668,2.2824993133544957,2.8699998855590856,-0.8800010681152308,0,0.026809607017523662,3.0000317894265405,25.940000534057614,1.28572051378464,25.8700008392334,3.9411751506244177,25.78000068664551,0.026809607017523662
10793,2015-12-01,25.940000534057614,26.3799991607666,25.70000076293945,26.25,1782000.0,-0.006510918127920151,1.3859685520490816,-2.8181613261202507,43.92765876702497,36.277028130771214,0.04886160258338279,0.6240777642972297,1.590064981136063,2.323817713129529,24.45735493091905,0.679998397827152,-1.1328370864988102,-0.4489995956420927,-2.032066223737747,1.1340670324535616,-1.2405329096899216,0.3425337184057362,-0.4735997772216791,52.68823820159254,12.621549646491573,0.7915333140478276,12,0.059999465942386365,1.289999961853031,2.452499389648441,3.039999961853031,-0.43000030517577414,1,0.027756333790709853,-1.2285642663295222,26.11000061035156,3.0000317894265405,25.940000534057614,1.28572051378464,25.8700008392334,0.027756333790709853
10794,2015-12-02,25.11000061035156,25.96999931335449,25.059999465942386,25.90999984741211,2247900.0,-0.031996912359979146,-1.0222184546263724,2.580647146047764,33.333333333333286,36.751860700410404,0.8454960767887947,1.2587085292137026,2.4154793582803897,3.126118683817154,26.470901416388813,0.9099998474121023,-0.9979081705611605,-1.11399955749512,-2.4836614382427236,0.2556623232524835,-1.7988304978689236,-0.4291686171213165,1.2699985504150426,3.7879663612976255,-35.74684341525623,0.6848309403738023,12,0.6949987411499094,1.8149995803833043,3.2924995422363317,3.8699998855590856,0.3199996948242223,2,0.0469932408002145,1.3859685520490816,25.940000534057614,-1.2285642663295222,26.11000061035156,3.0000317894265405,25.940000534057614,0.0469932408002145
10795,2015-12-03,24.56999969482422,24.979999542236328,24.46999931335449,24.85000038146973,3078300.0,-0.0215054122820183,-1.1249945362573792,0.35000119209403524,33.03964091438441,36.90837915305385,1.2925408897640978,1.5771364567762802,2.9454924236716202,3.6369154333508362,28.969200794987525,0.6400012969970703,-1.0026030985272527,-1.4620004653930678,-2.59808032063642,-0.32592061014971563,-2.030040393014744,-0.8939605377713917,1.8099994659423828,5.235622484746379,-33.57357055082781,0.5680399276216752,12,0.9399995803833008,2.060000419616699,3.7975001335144043,4.410000801086426,0.4899997711181676,3,0.07814408221984648,-1.0222184546263724,25.11000061035156,1.3859685520490816,25.940000534057614,-1.2285642663295222,26.11000061035156,0.07814408221984648
10796,2015-12-04,24.75,25.04999923706055,24.53000068664551,24.979999542236328,1749500.0,0.0073260198376681185,1.8108110894600102,0.8214249221735442,38.26878835605272,37.593020425473945,0.9752436121395753,1.2460083066125023,2.7490080929344956,3.4254274019290243,30.023696536140466,0.5199985504150391,-0.913561691507784,-1.1455001831054688,-2.2022972460834964,-0.08870312012744108,-1.6738987145944826,-0.6171016516164549,1.553599166870118,14.659722985050937,-26.90707056740352,0.528398531489013,12,0.6749992370605469,1.880000114440918,3.5349998474121094,4.2300004959106445,-0.17000007629394887,4,0.06060606060606055,-1.1249945362573792,24.56999969482422,-1.0222184546263724,25.11000061035156,1.3859685520490816,25.940000534057614,0.06060606060606055
10797,2015-12-07,24.76000022888184,24.88999938964844,24.5,24.61000061035156,1558400.0,0.00040404965179141605,-1.1081000273214376,-0.652173552485394,25.138150948088494,37.17668806301812,0.8509302679623687,1.1940539292138475,2.7210106922567086,3.377929744742726,29.302875626698548,0.38999938964844105,-0.8406066556573819,-1.0699999809265108,-2.2378139792677523,0.09781401741473061,-1.6539069800971333,-0.48609298175588833,1.470254943847653,15.183295219645037,-20.10979055076161,0.5839069991706215,12,0.6649990081787074,1.8699998855590785,3.52499961853027,4.199999809265133,0.3699989318847621,0,0.0399838352975197,1.8108110894600102,24.75,-1.1249945362573792,24.56999969482422,-1.0222184546263724,25.11000061035156,0.0399838352975197
10798,2015-12-08,24.6200008392334,24.790000915527344,24.38999938964844,24.709999084472656,1337100.0,-0.005654256395568824,2.199987793061853,-0.5999898274480597,29.449875343430477,37.30839933926694,0.881387115242994,1.2807947588452961,2.8519759403669482,3.489775250887906,28.58364829326495,0.4000015258789027,-0.8066515114583304,-1.1344994544982896,-2.410850721904289,0.14185181290770998,-1.7726750882012894,-0.4963238207952898,1.539844099121094,14.557054474120863,-21.87810211906217,0.6381756337030005,12,0.7649984359741211,1.904998779296875,3.664999008178711,4.164999008178711,0.38999938964844105,1,0.02477655086147923,-1.1081000273214376,24.76000022888184,1.8108110894600102,24.75,-1.1249945362573792,24.56999969482422,0.02477655086147923
10799,2015-12-09,24.75,25.01000022888184,24.479999542236328,24.57999992370605,1072100.0,0.005280225683804263,-1.8648620783867151,-1.8889265656459016,29.22076755921907,36.71637798735838,0.659243950672785,1.0751811915720637,2.720392135976816,3.33544543867837,28.61152990272018,0.5300006866455114,-0.763155721455071,-0.9215003013610854,-2.2337627791294032,0.39076217640723243,-1.5776315402452425,-0.26536906247692826,1.303654205432128,54.54555963355725,17.064629137619193,0.6561312388841586,12,0.6349992752075195,1.755000114440918,3.5349998474121094,3.9800004959106445,0.04000091552734375,2,0.030707079954821692,2.199987793061853,24.6200008392334,-1.1081000273214376,24.76000022888184,1.8108110894600102,24.75,0.030707079954821692
10800,2015-12-10,24.3700008392334,24.84000015258789,24.32999992370605,24.770000457763672,903500.0,-0.01535350144511527,-1.1249945362573792,-2.3529378765608904,20.249215075307532,33.59735470197838,0.8985881258634478,1.347866602335536,3.067923272289839,3.6936070694177587,28.701818862989057,0.5100002288818395,-0.6987388624917514,-1.1894994735717788,-2.5461124324836604,0.16711348534010284,-1.8678059530277196,-0.511192994115838,1.5838340772517085,5.55568801044848,-27.155983310594312,0.6783064794559401,12,0.9849987030029297,2.104999542236328,3.914999008178711,4.104999542236328,-0.35000038146972656,3,0.04349607835203195,-1.8648620783867151,24.75,2.199987793061853,24.6200008392334,-1.1081000273214376,24.76000022888184,0.04349607835203195
10801,2015-12-11,24.88999938964844,25.290000915527344,24.149999618530273,24.21999931335449,2315300.0,0.021337650082387194,-1.814819873173006,-1.6750017881410664,33.33331521984253,31.773416168520388,0.2391307615406859,0.7713287105099447,2.53050111890224,3.154732731402415,28.282739233036224,1.1400012969970703,-0.6058003399985914,-0.6085008621215771,-1.9705932680563372,0.753591543813183,-1.2895470650889571,0.072545340845803,0.9339287274143402,64.9121867727199,31.967394252698114,0.6810462029673796,12,0.37499999999999645,1.4950008392333949,3.4425005912780726,3.0300006866455043,-1.029998779296882,4,0.00683005546254245,-1.1249945362573792,24.3700008392334,-1.8648620783867151,24.75,2.199987793061853,24.6200008392334,0.00683005546254245
10802,2015-12-14,24.75,25.10000038146973,24.45000076293945,24.93000030517578,1212400.0,-0.005624724511108847,1.4999963320250822,-0.26865714131174045,33.42855554695734,30.606849144068423,0.18542587936697785,0.8750719313021627,2.6294914538937917,3.2793214257117285,27.480239410757502,0.6499996185302805,-0.5886669066334917,-0.6970002174377434,-2.091773901572804,0.697773466697317,-1.3943870595052736,0.00038662462978678036,0.9065352672095308,52.63155252982739,17.943381206279952,0.6973868420675295,12,0.3099994659423828,0.8199996948242188,3.377499580383301,3.1700000762939453,0.030000686645511365,0,-0.006868689951270657,-1.814819873173006,24.88999938964844,-1.1249945362573792,24.3700008392334,-1.8648620783867151,24.75,-0.006868689951270657
10803,2015-12-15,24.899999618530273,25.10000038146973,24.649999618530273,24.71999931335449,2381300.0,0.006060590647687825,-1.8125074505877246,-1.0000000000000198,37.49997290695378,31.06980909669292,-0.142608840344419,0.6264512909270152,2.4300312448755363,3.1143075496000563,27.156258714830617,0.4500007629394567,-0.6718584348442604,-0.4640006065368638,-1.774949005348894,0.8469477922751665,-1.119474805942879,0.19147359286915133,0.6058820838113306,65.78939883451092,29.247947079928338,0.6554741994060158,12,-0.17999935150146484,0.5349998474121094,2.4775004386901855,2.630000114440918,-0.3599987030029297,1,0.009236929548591899,1.4999963320250822,24.75,-1.814819873173006,24.88999938964844,-1.1249945362573792,24.3700008392334,0.009236929548591899
10804,2015-12-16,25.479999542236328,25.520000457763672,24.899999618530273,24.989999771118164,1497200.0,0.02329316998360209,1.1754354263916076,2.722216335353653,45.13713658673713,32.41397528250989,-0.742708746027045,0.014925533506087163,1.8079025431865219,2.513572017108608,26.505911867268452,0.6200008392333984,-0.7706167547394678,0.1364993095397935,-1.1524543928137447,1.4254530118933317,-0.5079775416369756,0.7809761607165626,-1.3299999237060547,97.08022693258154,58.23691198967872,0.6444768511767692,12,-0.6449995040893555,-0.04500007629394531,1.8975005149841309,2.0500001907348633,-0.3899993896484375,2,-0.018445813257390586,-1.8125074505877246,24.899999618530273,1.4999963320250822,24.75,-1.814819873173006,24.88999938964844,-0.018445813257390586
10805,2015-12-17,25.520000457763672,25.68000030517578,25.3700008392334,25.520000457763672,968500.0,0.0015698946721343088,-1.0666683620919852,0.0,44.723613996496866,33.13117813144813,-0.7082617885375342,-0.06876813839353346,1.7273033177188246,2.4461513804908463,25.52760368348226,0.3099994659423828,-0.8373453353107649,0.2020002365112319,-1.0494008533712318,1.4534013263936956,-0.42370030842999995,0.8277007814524637,-1.3426008224487305,89.54249832639583,49.296344267632506,0.6257005449412314,12,-0.6050004959106445,-0.09000110626220703,1.857499599456787,2.0099992752075195,-0.6800003051757812,3,-0.02860499722343257,1.1754354263916076,25.479999542236328,-1.8125074505877246,24.899999618530273,1.4999963320250822,24.75,-0.02860499722343257
10806,2015-12-18,25.46999931335449,25.70000076293945,25.3700008392334,25.51000022888184,2394200.0,-0.0019592924573781367,-1.750023842070098,-100.0,41.70982497352692,34.97247524538574,-0.6094817255597924,-0.08702342197779345,1.7201362845364727,2.46353319142219,25.12084433498042,0.32999992370605113,-0.7827659914597653,0.192499160766598,-0.9775998889500386,1.3625982104832346,-0.39255036409172206,0.7775486856249181,-1.232495651245113,81.59988403320312,44.52547464249127,0.5850495248583187,12,-0.5449991226196254,-0.03999996185302379,1.9075007438659703,2.0600004196167028,-0.2899990081787074,4,-0.05692967784378977,-1.0666683620919852,25.520000457763672,1.1754354263916076,25.479999542236328,-1.8125074505877246,24.899999618530273,-0.05692967784378977
10807,2015-12-21,25.959999084472656,26.04999923706055,25.29999923706055,25.54999923706055,1869800.0,0.01923831112399177,1.5423722238385884,-10.249761586875833,50.23921720191853,37.282402118551076,-1.0184630441732097,-0.616507771704967,1.176516332228804,1.9378437455311968,24.801955269655004,0.75,-0.6679846275602799,0.6874989509582505,-0.46930022617354794,1.844298128090049,0.10909936239235307,1.265898539524148,-1.6347455963134756,93.57141592064315,56.05663075919186,0.5783995885658989,12,-0.8599996566772461,-0.5899991989135742,1.3850007057189941,1.5700006484985352,0.2700004577636719,0,-0.08089362666338307,-1.750023842070098,25.46999931335449,-1.0666683620919852,25.520000457763672,1.1754354263916076,25.479999542236328,-0.08089362666338307
10808,2015-12-22,26.3700008392334,26.459999084472656,25.71999931335449,26.020000457763672,1476800.0,0.015793596657172948,1.7924684475890025,0.8536597847021352,66.75532117263378,41.45290807559716,-1.2897531389017374,-1.0437964101945099,0.7171978936893773,1.489224319996179,24.54545030040132,0.7399997711181676,-0.579621488190849,1.074500656127931,-0.1518673203500711,2.3008686326059333,0.46131666788893,1.6876846443669322,-1.9067676911621092,94.23087974040487,50.283228435909066,0.6131839882390012,12,-1.0650014877319336,-1.0000009536743164,0.9649991989135742,1.159998893737793,0.3199996948242152,1,-0.060295794538704706,1.5423722238385884,25.959999084472656,-1.750023842070098,25.46999931335449,-1.0666683620919852,25.520000457763672,-0.060295794538704706
10809,2015-12-23,26.82999992370605,27.040000915527344,26.5,26.5,1341000.0,0.017444029951954487,-2.272733578013467,0.9428558972430566,80.70653821773723,48.17038842475601,-1.5909850846165448,-1.4978968210261492,0.21124339203408482,0.9933694081892988,24.11174839834686,0.6700000762939453,-0.42289623974751933,1.4819997787475536,0.08963554469304214,2.874364012802065,0.7858176617202979,2.1781818957748094,-2.1670901819946238,87.93098912373834,37.47190243516552,0.6961821170272551,12,-1.2349996566772425,-1.2349996566772425,0.5050001144409215,0.6999998092651403,-0.20000076293944957,2,-0.08535218094262254,1.7924684475890025,26.3700008392334,1.5423722238385884,25.959999084472656,-1.750023842070098,25.46999931335449,-0.08535218094262254
10810,2015-12-24,26.70000076293945,26.8700008392334,26.54999923706055,26.76000022888184,626100.0,-0.004845291134411789,1.2857201245222871,-0.18181660549665674,76.85953496388102,53.006635062982504,-1.2244855937831645,-1.3729181342604058,0.28960522845386905,1.0924602905172058,23.980737952550413,0.320001602172848,-0.27867858705008786,1.3105006217956507,-0.1924576690310431,2.8134589126223446,0.559021476382302,2.0619797672089994,-1.751840080370112,80.45978019472452,24.42007971508918,0.7514791454133476,12,-0.9549999237060511,-1.105000495910641,0.6349992752075231,0.8299989700317418,0.5799999237060618,3,-0.06029964660474085,-2.272733578013467,26.82999992370605,1.7924684475890025,26.3700008392334,1.5423722238385884,25.959999084472656,-0.06029964660474085
10811,2015-12-28,26.78000068664551,26.88999938964844,26.3700008392334,26.61000061035156,950300.0,0.0029962517385806464,1.6666764480048213,-2.8333598245221467,77.29732599811105,57.88094289088847,-1.1266770195019937,-1.461702971246222,0.1471944252332129,0.9793084308613977,23.712967281165003,0.5199985504150426,-0.1282333810799443,1.3485005378723187,-0.262308888305931,2.9593099640505685,0.5430958247831938,2.1539052509614436,-1.5808191761212136,85.05747252434077,22.86450457213772,0.8054047130891241,12,-0.9350004196167028,-1.1850004196167028,0.1474990844726527,0.74999904632568,0.46999931335448863,0,-0.07244213907078234,1.2857201245222871,26.70000076293945,-2.272733578013467,26.82999992370605,1.7924684475890025,26.3700008392334,-0.07244213907078234
10812,2015-12-29,26.809999465942386,26.989999771118164,26.709999084472656,26.8799991607666,810900.0,0.0011201933729536595,-1.0740756439056782,-0.41176272593652574,80.5014047451056,62.658879761794225,-0.9317147627044164,-1.5142047856471166,0.05384657772136947,0.9171132875892205,24.042142638951898,0.2800006866455078,0.10739683589237359,1.3434993743896513,-0.3572902785372243,3.044289027316527,0.4931045479262153,2.1938942008530873,-1.389919626817722,82.5756689077989,13.764002177443246,0.8503948264634377,12,-0.8399991989135778,-1.2149991989135778,0.0550003051757777,0.720000267028805,0.12000083923339488,1,-0.06079817953138145,1.6666764480048213,26.78000068664551,1.2857201245222871,26.70000076293945,-2.272733578013467,26.82999992370605,-0.06079817953138145
10813,2015-12-30,26.65999984741211,26.899999618530273,26.559999465942386,26.82999992370605,624500.0,-0.005594913148761038,1.1935531505146544,2.4285831062671024,76.45431499705691,66.13856625182976,-0.5652461211192872,-1.3781577911086416,0.13648090052858208,1.0255741883309568,24.027209686619276,0.3400001525878871,0.2721985036721115,1.1574997901916504,-0.614479472147643,2.9294790525309438,0.2715101590220037,2.043489421361297,-1.045529479119125,43.283429127772415,-26.20371425771348,0.8859896311696469,12,-0.48999977111816406,-1.0649995803833008,0.2049999237060547,0.869999885559082,-0.11000061035155895,2,-0.016129043797332265,-1.0740756439056782,26.809999465942386,1.6666764480048213,26.78000068664551,1.2857201245222871,26.70000076293945,-0.016129043797332265
10814,2015-12-31,26.290000915527344,26.729999542236328,26.07999992370605,26.6299991607666,1054600.0,-0.013878429632499856,1.4074104162619563,1.999988780307237,76.666693157645,69.6877972697351,-0.07628784765668684,-0.9646833317031849,0.4321366439502441,1.3461920095610012,22.890055045372755,0.649999618530277,0.4532837180915905,0.7285008430480957,-1.0668766515953862,2.5238783376915777,-0.16918790427364527,1.6261895903698367,-0.5044668815662376,23.077035937808148,-52.24579146068703,0.8976887473217411,12,-0.12000083923339844,-0.6950006484985352,0.5724987983703613,1.2399988174438477,-0.010000228881832385,3,0.015214895572484455,1.1935531505146544,26.65999984741211,-1.0740756439056782,26.809999465942386,1.6666764480048213,26.78000068664551,0.015214895572484455
10815,2016-01-04,26.489999771118164,26.51000022888184,25.90999984741211,26.239999771118164,1460800.0,0.007607411511069806,3.137920601930943,-0.7352979125644434,74.39027297790304,73.31895815911024,-0.13882091815817788,-1.0682343192098287,0.16180961298102758,1.0957173344653661,21.063040529094447,0.6000003814697301,0.6266754903411318,0.832499694824218,-0.9448890066214943,2.6098883962699304,-0.05619465589863992,1.721194045547076,0.5500011444091797,53.70370043321542,-21.98854036423201,0.8886943507228566,1,-0.31999969482421875,-0.8949995040893555,0.2625002861022949,0.9350004196166992,-0.25,0,0.005284990217367946,1.4074104162619563,26.290000915527344,1.1935531505146544,26.65999984741211,-1.0740756439056782,26.809999465942386,0.005284990217367946
10816,2016-01-05,26.25,26.520000457763672,25.709999084472656,26.489999771118164,1546100.0,-0.009060014088027035,4.399988555951858,-0.9599990844726562,72.1893671434665,75.75786370817112,0.24971806930895113,-0.7484709234963205,0.3137024464641911,1.2766270549473262,19.405226726492966,0.8100013732910156,0.7332139176661059,0.5174999237060547,-1.224898610815945,2.2598984582280544,-0.3536993435549469,1.3886991909670563,0.7674008941650392,42.18754889440894,-34.917170446077016,0.8711992672609999,1,0.125,-0.6549997329711914,0.4725003242492676,1.1750001907348633,-0.5,1,0.039238121396019565,3.137920601930943,26.489999771118164,1.4074104162619563,26.290000915527344,1.1935531505146544,26.65999984741211,0.039238121396019565
10817,2016-01-06,25.75,26.040000915527344,25.70000076293945,25.78000068664551,1083500.0,-0.01904761904761909,-4.230805346479221,0.12500298023509573,61.394114214972085,75.16217404620872,0.8010343774728383,-0.17971380378770263,0.7324759185552097,1.7156263253467685,17.63293252493028,0.5499992370605504,0.8353567265141351,-0.032000064849853516,-1.713247748097313,1.649247618397606,-0.8726239064735815,0.8086237767738744,1.215104821777345,4.1666070619653315,-71.29730002149346,0.8406238416237294,1,0.6200008392333984,-0.1549997329711914,0.9725003242492676,1.6750001907348633,0.15999984741210938,2,0.058252427184465994,4.399988555951858,26.25,3.137920601930943,26.489999771118164,1.4074104162619563,26.290000915527344,0.058252427184465994
10818,2016-01-07,25.229999542236328,25.649999618530273,25.18000030517578,25.399999618530273,1254900.0,-0.02019419253451149,-2.481495086784829,5.666539513000791,46.59400375025468,71.37189243871065,1.2765641317735898,0.40931518907495246,1.166111775329128,2.1660331771842465,15.944027902021512,0.5699996948242188,0.9505201189171402,-0.5825004577636719,-2.1957468007345717,1.030745885207228,-1.38912362924912,0.22412271372177628,1.6591990360107438,3.225758817492488,-66.6326976945707,0.8066231714854496,1,0.8550004959106445,0.36500072479248047,1.4850010871887207,2.195000648498535,0.9799995422363281,3,0.06738013451381808,-4.230805346479221,25.75,4.399988555951858,26.25,3.137920601930943,26.489999771118164,0.06738013451381808
10819,2016-01-08,25.51000022888184,25.709999084472656,25.18000030517578,25.28000068664551,2077900.0,0.011097926742994035,-1.465108851865611,-1.3529378765609397,49.872119767898525,68.37329075026815,0.882427142564385,0.19939421185053519,0.810890820886879,1.810334992948004,14.622411732945972,0.529998779296875,1.0004965705887834,-0.3404997825622509,-1.8826034529730897,1.201603887848588,-1.1115516177676703,0.43055205264316854,1.2424624875195285,24.626857173765398,-40.976084875980334,0.7710518352054188,1,0.5749998092651332,0.0850000381469691,1.1050000190734828,1.9149999618530238,0.7199993133544886,4,0.040768286901120776,-2.481495086784829,25.229999542236328,-4.230805346479221,25.75,4.399988555951858,26.25,0.040768286901120776
10820,2016-01-11,25.43000030517578,25.76000022888184,25.309999465942386,25.53000068664551,1608600.0,-0.003136022069317068,-1.647047273910489,-0.4347851326024734,49.49239795071199,65.28385430055714,0.8530384835343341,0.38248876125054565,0.8125452185393272,1.8194712610326818,13.01753163627987,0.4500007629394531,0.9404122268431436,-0.47349967956542827,-1.867068364599767,0.9200690054689105,-1.1702840220825976,0.2232846629517411,1.196665418327541,18.656714293441283,-43.06701086667472,0.6967843425171701,1,0.6549997329711914,0.16499996185302734,0.9349994659423828,1.7999992370605469,1.3899993896484375,0,0.0334251030778292,-1.465108851865611,25.51000022888184,-2.481495086784829,25.229999542236328,-4.230805346479221,25.75,0.0334251030778292
10821,2016-01-12,25.059999465942386,25.63999938964844,24.739999771118164,25.57999992370605,1113700.0,-0.014549777223482274,1.8125014901175203,5.1999847412688895,38.21989345804014,60.58590860199431,1.0654417555894824,0.8072676240546315,1.0966739031515367,2.1176535267787564,12.602187606867504,0.899999618530277,0.7661279400314882,-0.8520005226135225,-2.221404899262314,0.517403854035269,-1.53670271093792,-0.167298334289125,1.4509330240947342,24.61533947107829,-31.713371813266033,0.6847021883243963,1,0.7600002288818324,0.5350008010864222,1.0100002288818324,1.8749999999999964,1.3900012969970632,1,0.04708700440235236,-1.647047273910489,25.43000030517578,-1.465108851865611,25.51000022888184,-2.481495086784829,25.229999542236328,0.04708700440235236
10822,2016-01-13,24.57999992370605,25.28000068664551,24.479999542236328,25.09000015258789,1850700.0,-0.019154012468702408,-1.2535212024338909,0.9807688075413766,26.992249977690435,55.09012359984249,1.33638520937075,1.3427201329818281,1.4824859965737538,2.5302977796245507,12.284098587091814,0.8000011444091832,0.5953815867657255,-1.3235000610351584,-2.725007508508636,0.07800738643831906,-2.024253784771897,-0.6227463372984197,1.7538392944391745,7.812525611356763,-41.915713140394786,0.7007537237367386,1,1.024999618530277,1.0150003433227575,1.4474997520446813,2.3549995422363317,2.2199993133544993,2,0.047599677783788374,1.8125014901175203,25.059999465942386,-1.647047273910489,25.43000030517578,-1.465108851865611,25.51000022888184,0.047599677783788374
10823,2016-01-14,25.1299991607666,25.38999938964844,24.57999992370605,24.6299991607666,1358600.0,0.022375884408775137,-1.7000050862759477,-0.9803917168747851,28.643183569563845,49.7541780900557,0.6107596135606705,0.8546539223029725,0.8527421470513907,1.9239202674913614,11.861860275494509,0.8099994659423899,0.41319127988488447,-0.7850008010864258,-2.1552643481935014,0.5852627460206499,-1.4701325746399618,-0.09986902753288973,0.9813792962695551,50.78119295652277,5.642227658777244,0.6851317735535372,1,0.37000083923339844,0.46500110626220703,0.8975005149841309,1.8050003051757812,1.4000015258789098,3,0.031038627644017547,-1.2535212024338909,24.57999992370605,1.8125014901175203,25.059999465942386,-1.647047273910489,25.43000030517578,0.031038627644017547
10824,2016-01-15,25.01000022888184,25.01000022888184,24.45000076293945,24.75,1539500.0,-0.0047751267764507555,3.30768440743859,0.520000457763679,28.715334379734045,44.67918491248136,0.5923925479990224,0.9883073285896167,0.8831879733249401,2.0097424706431646,12.363724495528587,0.679998397827152,0.199551619766698,-0.8814997673034632,-2.2984987889131396,0.5354992543062131,-1.5899992781083014,-0.17300025649862505,0.9056127583783393,42.74806826272531,1.9911519026026667,0.7084995108048373,1,0.475000381469723,0.5850000381469691,0.944999217987057,1.884999275207516,1.7199993133544886,4,0.04798076147976382,-1.7000050862759477,25.1299991607666,-1.2535212024338909,24.57999992370605,1.8125014901175203,25.059999465942386,0.04798076147976382
10825,2016-01-19,24.790000915527344,25.31999969482422,24.670000076293945,25.13999938964844,2148700.0,-0.008796453872097043,-1.2033879675427537,-1.3461467923559356,25.79072693277081,39.52378044462628,0.6100396128504464,1.2130041472585198,1.0092313787844063,2.2099059498121925,12.960893864603525,0.6499996185302734,-0.007853782268700371,-1.0649991035461426,-2.5578665620026726,0.42786835491038744,-1.8114328327744076,-0.31856537431787757,0.9204263603279337,28.571474366166612,-6.3098355315558265,0.7464337292282656,1,0.4549999237060547,0.8049993515014648,1.154998779296875,2.1049985885620117,2.1699981689453125,1,0.05808788114271635,3.30768440743859,25.01000022888184,-1.7000050862759477,25.1299991607666,-1.2535212024338909,24.57999992370605,0.05808788114271635
10826,2016-01-20,24.020000457763672,24.739999771118164,23.3700008392334,24.540000915527344,1946600.0,-0.031060928976463953,1.9782644751463685,1.4857220708446717,21.237103266287747,35.06189033921691,1.1515461839683674,1.9697970325053262,1.7043725652329798,2.9525176197980514,14.166916389415773,1.4200000762939453,-0.2239101787083797,-1.7624996185302741,-3.4607944874164893,-0.06420474964405898,-2.6116470529733817,-0.9133521840871666,1.5139671062833884,32.178222028759386,3.192371900378525,0.8491474344431075,1,0.5450000762939453,1.1850004196166992,1.8949995040893555,2.844999313354492,1.0499992370605469,2,0.11656949141129336,-1.2033879675427537,24.790000915527344,3.30768440743859,25.01000022888184,-1.7000050862759477,25.1299991607666,0.11656949141129336
10827,2016-01-21,23.86000061035156,24.15999984741211,23.65999984741211,24.04999923706055,1598100.0,-0.006661109257406261,1.4390252979651839,0.36538165278950857,21.19340449396759,32.239601532962794,1.1345676125600903,2.0705624482227556,1.8315659569454326,3.0693900983862115,15.895524053523925,0.5,-0.4581128826815686,-1.8174995422363303,-3.7173042170763253,0.08230513260366479,-2.7674018796563296,-0.867597204816331,1.4599990844726598,24.25743181931897,-2.7992538749366354,0.9499023374199979,1,0.7049999237060582,1.3450002670288121,1.9649991989135778,2.9149990081787145,1.0199985504150426,3,0.10854987788492476,1.9782644751463685,24.020000457763672,-1.2033879675427537,24.790000915527344,3.30768440743859,25.01000022888184,0.10854987788492476
10828,2016-01-22,24.78000068664551,24.84000015258789,24.040000915527344,24.190000534057614,1726100.0,0.03855825870745422,1.2535218834957715,-3.105286405525249,36.04435486287719,30.70318321018264,0.16094775333146671,1.0807463838645504,0.8868392501200617,2.1129309673693477,16.556621752095896,0.9799995422363317,-0.6647796422520642,-0.8179994583129861,-2.728828301797254,1.0928293851712816,-1.77341388005512,0.13741496342914772,0.22799919128417656,72.30772691837832,42.89916334962747,0.9554144217421345,1,-0.21500015258789418,0.42500019073485973,0.5349988937377894,1.994998931884762,0.5,4,0.08151729194679413,1.4390252979651839,23.86000061035156,1.9782644751463685,24.020000457763672,-1.2033879675427537,24.790000915527344,0.08151729194679413
10829,2016-01-25,24.540000915527344,24.81999969482422,24.38999938964844,24.739999771118164,2747000.0,-0.009685220519283888,1.3888991909633537,-0.33898102350240433,32.11009848570495,28.77181660295964,0.27813176297657805,1.2020167289519783,1.089787122797084,2.3209331355354443,16.408193118294456,0.4300003051757777,-0.8140686559989767,-0.9434992790222161,-2.817580205767463,0.9305816477230309,-1.8805397423948378,-0.006458815649594385,-1.1700000762939453,60.000039125123116,32.27399513447122,0.9370404633726228,1,-0.03500080108642578,0.6649999618530273,0.537498950958252,2.2349987030029297,1.2999992370605469,0,0.08109208218729202,1.2535218834957715,24.78000068664551,1.4390252979651839,23.86000061035156,1.9782644751463685,24.020000457763672,0.08109208218729202
10830,2016-01-26,25.09000015258789,25.420000076293945,24.6200008392334,24.6200008392334,2657300.0,0.022412356012282864,-2.404257046040217,-2.350010013637621,39.930553945861796,28.96188999049538,-0.363381909989986,0.55359918170452,0.5019154877861709,1.7553817507752143,15.893783931721536,0.8799991607666016,-0.8508256953789477,-0.3130000114440925,-2.1035139230770596,1.4775139001888746,-1.2082569672605779,0.5822569443723928,-1.690999336242676,83.90243675508704,55.60952123904113,0.8952569558164843,1,-0.6949996948242188,0.11500072479248047,0.04499959945678711,1.6849994659423828,0.9599990844726598,1,0.06536466240233496,1.3888991909633537,24.540000915527344,1.2535218834957715,24.78000068664551,1.4390252979651839,23.86000061035156,0.06536466240233496
10831,2016-01-27,24.84000015258789,25.440000534057614,24.61000061035156,25.04999923706055,1521600.0,-0.009964129074515493,-1.4776184836821347,-0.44680721546984503,41.74228562052547,30.60078283969927,-0.16524825351056194,0.6859776020018415,0.7264761817391481,1.9947645053362564,15.71189536254284,0.8299999237060547,-0.9350017706638845,-0.4659999847412095,-2.1494096694878344,1.2174097000054154,-1.3077048271145202,0.37570485763210115,-1.3601593658447264,66.29212640358851,33.50375428346,0.8417048423733117,1,-0.4349994659423828,0.36500072479248047,0.33249950408935547,1.9349994659423828,1.6199989318847656,2,0.08534617225692331,-2.404257046040217,25.09000015258789,1.3888991909633537,24.540000915527344,1.2535218834957715,24.78000068664551,0.08534617225692331
10832,2016-01-28,25.18000030517578,25.270000457763672,24.78000068664551,25.07999992370605,1442800.0,0.013687606702871502,2.499989782085928,-0.4761943687556855,49.53096383050141,32.92164731313678,-0.4595103141450778,0.22936017606953385,0.37510156270367645,1.6393101995558155,15.37016292680648,0.4899997711181605,-1.0103958329012777,-0.044499874114990234,-1.5719257035381098,1.4829259553081293,-0.8082127888265482,0.7192130405965678,-1.58254993359375,81.42855001955054,43.04590428255807,0.7637129147115597,1,-0.7749996185302734,0.025000572204589844,-0.0025005340576171875,1.5949993133544922,1.1999988555908203,3,-0.004368570652040549,-1.4776184836821347,24.84000015258789,-2.404257046040217,25.09000015258789,1.3888991909633537,24.540000915527344,-0.004368570652040549
10833,2016-01-29,26.229999542236328,26.26000022888184,25.34000015258789,25.40999984741211,2289700.0,0.04169973091083401,1.0909067264301757,8.199965667855285,55.90163703760444,35.94234760845571,-1.494196004389316,-0.9006838762035763,-0.6994511138945896,0.5877891843886118,15.362789283861423,1.0799999237060582,-0.9816171732374457,1.0269993782043443,-0.4256218869162147,2.4796206433249033,0.30068874564406656,1.753310010764622,-2.5219961609057613,98.39568592611914,55.86582687763259,0.7263106325602795,1,-1.414999008178711,-1.024998664855957,-0.994999885559082,0.5450000762939453,-0.029998779296878553,4,-0.051467800420503806,2.499989782085928,25.18000030517578,-1.4776184836821347,24.84000015258789,-2.404257046040217,25.09000015258789,-0.051467800420503806
10834,2016-02-01,26.690000534057614,26.79999923706055,26.01000022888184,26.270000457763672,1750400.0,0.017537209296575762,1.468756612416265,0.5121954056141156,59.7222275367672,39.71251434223309,-1.889532181463359,-1.401012014408039,-1.1575671226766993,0.11918590838413934,16.51273313432379,0.7899990081787109,-0.8436729065385862,1.4670003890991161,-0.05785439580031948,2.9918551739985517,0.7045729966493965,2.2294277815488357,-2.777837404922945,94.9772250237327,47.38577163540174,0.7624273924497179,2,-1.605000495910641,-1.4849996566772425,-1.3525009155273402,0.0849990844726598,-0.3100013732910121,0,-0.05282876804790171,1.0909067264301757,26.229999542236328,2.499989782085928,25.18000030517578,-1.4776184836821347,24.84000015258789,-0.05282876804790171
10835,2016-02-02,26.6299991607666,26.63999938964844,26.11000061035156,26.40999984741211,1447800.0,-0.0022480843795581462,3.416660706196433,0.5238077937884068,62.72285381482199,44.32204218095911,-1.7221852073736628,-1.4018584779451757,-1.1008524740458938,0.17669528888514918,17.783021568151483,0.5799999237060547,-0.7449099133471719,1.3999990463256822,-0.15041639767546044,2.950414490326825,0.6247913243251091,2.1752067683262553,-2.4290524208393443,92.23743457093325,40.01543510809528,0.7752077220005716,2,-1.3999996185302734,-1.4499988555908203,-1.034998893737793,0.14500045776367188,-0.05999946594238281,1,-0.029665754152279455,1.468756612416265,26.690000534057614,1.0909067264301757,26.229999542236328,2.499989782085928,25.18000030517578,-0.029665754152279455
10836,2016-02-03,27.28000068664551,27.479999542236328,26.51000022888184,26.770000457763672,1988200.0,0.02440861984091014,1.131871448603118,2.3181900938938806,71.2933808987162,49.88870622593117,-2.079842581977914,-2.0772395962575523,-1.7547148954815448,-0.46869071521019023,19.085816870022086,0.9699993133544886,-0.613635004195423,1.9985005378723173,0.24969338100879312,3.7473076947358415,1.1240969594405534,2.872904116304081,-2.8191486970049233,92.59263183846599,33.317516545585065,0.8744035784317629,2,-1.5200004577636754,-1.855000495910648,-1.6100001335144078,-0.5050010681152379,-0.1400012969970703,2,-0.045088028541989345,3.416660706196433,26.6299991607666,1.468756612416265,26.690000534057614,1.0909067264301757,26.229999542236328,-0.045088028541989345
10837,2016-02-04,27.25,27.540000915527344,27.11000061035156,27.25,1333700.0,-0.001099731887477473,-2.071444141689321,0.0,68.21306061532619,53.463006865092176,-1.6968414506709166,-2.0333517954380866,-1.7219109363006488,-0.43771486337680443,20.461706573640207,0.4300003051757848,-0.43560553009275793,1.8934998512268066,-0.05694141032843447,3.8439411127820478,0.9182792204491861,2.868720482004427,-2.4268503040479246,86.81814477464684,25.375214643810992,0.9752206307776203,2,-1.2849998474121094,-1.794999122619629,-1.5299997329711914,-0.47500038146972656,-0.09000015258789062,3,-0.028990859285407122,1.131871448603118,27.28000068664551,3.416660706196433,26.6299991607666,1.468756612416265,26.690000534057614,-0.028990859285407122
10838,2016-02-05,26.93000030517578,27.809999465942386,26.86000061035156,27.21999931335449,3167000.0,-0.011743108066943786,-3.4186157920183415,-100.0,65.94683822236436,57.22264461360989,-1.1619872391674946,-1.664818271897019,-1.3979329200788975,-0.11763286551364871,21.155757484940757,0.9499988555908274,-0.13857228075823969,1.4885001182556152,-0.58313541686287,3.5601356533741004,0.45268235069637086,2.5243178858148596,-1.726491438483169,51.11113701338728,-12.172085310276131,1.0358177675592426,2,-0.7200002670288086,-1.3400001525878906,-1.1475000381469727,-0.1550006866455078,0.5399990081787074,4,-0.020423361982044752,-2.071444141689321,27.25,1.131871448603118,27.28000068664551,3.416660706196433,26.6299991607666,-0.020423361982044752
10839,2016-02-08,26.54999923706055,27.239999771118164,26.20000076293945,26.93000030517578,1912900.0,-0.01411069676230925,1.079998016357429,1.3103529922456185,64.23945912813856,59.923634078307316,-0.5217516882684556,-1.2679148398595288,-1.0140962491211667,0.2567288917690007,21.627937103425833,1.0399990081787145,0.18789150227807028,1.0564990997314503,-1.0737565555856428,3.1867547550485433,-0.008628727927096236,2.121626927389997,-0.9294518744879738,25.882289582840446,-40.06536192646031,1.0651278276585465,2,-0.33999919891357777,-0.9599990844726598,-0.6674990653991735,0.225000381469723,1.1900005340576136,0,-0.013182617106540118,-3.4186157920183415,26.93000030517578,-2.071444141689321,27.25,1.131871448603118,27.28000068664551,-0.013182617106540118
10840,2016-02-09,26.28000068664551,26.56999969482422,26.1299991607666,26.3700008392334,1571400.0,-0.010169437219348598,-1.2563944560188582,0.2368418410881824,69.89436046255872,63.05164239408878,-0.07286204981016553,-0.9812821731130228,-0.7462218386053614,0.5125949727316446,22.194487467480347,0.4400005340576172,0.38072077446219055,0.7440005302429249,-1.4146478943026075,2.9026489547884573,-0.3353236820298413,1.823324742515691,-0.30914098753376607,8.928660632785693,-58.758745270192776,1.079324212272766,2,0.0149993896484375,-0.6900005340576207,-0.3975005149841344,0.4949989318847621,2.019998550415039,1,0.0038051168762680554,1.079998016357429,26.54999923706055,-3.4186157920183415,26.93000030517578,-2.071444141689321,27.25,0.0038051168762680554
10841,2016-02-10,26.239999771118164,26.40999984741211,25.76000022888184,26.31999969482422,1085000.0,-0.001522104812869185,3.9999926640501506,0.8888865341415177,71.40285752217034,65.48185280427423,0.20854379933534162,-0.8941915813709045,-0.7111103169124853,0.5358519487375268,21.736823985980315,0.6499996185302699,0.6361933772299366,0.6449995994567885,-1.52335136810294,2.813350567016517,-0.439175884323074,1.729175083236651,1.5699996948242223,23.41462053052207,-47.710586980415584,1.0841754837798638,2,0.33500003814697266,-0.6499996185302734,-0.3574995994567871,0.5349998474121094,1.9200000762939453,2,0.012576216714349275,-1.2563944560188582,26.28000068664551,1.079998016357429,26.54999923706055,-3.4186157920183415,26.93000030517578,0.012576216714349275
10842,2016-02-11,25.75,26.15999984741211,25.729999542236328,26.020000457763672,1142600.0,-0.018673771928058303,-1.774183227711807,3.375008940705243,59.45417885714557,65.87657967311213,0.8804943367917986,-0.32890732157997604,-0.23727503753555723,1.0127946714699334,20.895648320941778,0.5100002288818359,0.8068578306230734,0.09649982452392436,-2.0190390540682337,2.2120387031160824,-0.9612696147721529,1.1542692638200016,2.018999481201174,0.9615605046771291,-67.12185739818608,1.0577694392960784,2,1.0199995040893555,-0.15999984741210938,0.2350001335144043,1.0249996185302734,2.4200000762939453,3,0.05398055882129871,3.9999926640501506,26.239999771118164,-1.2563944560188582,26.28000068664551,1.079998016357429,26.54999923706055,0.05398055882129871
10843,2016-02-12,25.90999984741211,25.959999084472656,25.459999084472656,25.71999931335449,1299800.0,0.006213586307266317,2.448287655465888,-0.703704488619519,63.56433766320096,66.30348079827142,0.7491053990470355,-0.4505765895741334,-0.40643299223957996,0.8386195379983903,20.115760103190738,0.5,0.9997936490745616,0.21749963760375834,-1.886129620467269,2.3211288956747858,-0.8343149914317571,1.2693142666392738,1.777439636230472,25.28093198590277,-42.01461429360906,1.051814629035514,2,0.7249994277954102,-0.31999969482421875,0.07250070571899414,0.8649997711181641,2.020000457763672,4,0.04824392155003632,-1.774183227711807,25.75,3.9999926640501506,26.239999771118164,-1.2563944560188582,26.28000068664551,0.04824392155003632
10844,2016-02-16,26.209999084472656,26.21999931335449,25.770000457763672,25.989999771118164,1155500.0,0.011578511726255902,2.7499940395299194,1.1578878682929061,61.6666481230112,66.18612461029245,0.41779296812256206,-0.6915200129831334,-0.6855356675274962,0.5346678604313837,19.235806193649907,0.44999885559081676,1.1367349156897681,0.4574989318847642,-1.6325761240252774,2.547573987794806,-0.5875385960702566,1.502536459839785,1.3437939752197288,67.56753041446147,2.2746326121155818,1.0450375279550206,2,0.4250001907348633,-0.6199989318847656,-0.3699989318847656,0.5500011444091797,1.8800010681152344,1,0.04807326489485764,2.448287655465888,25.90999984741211,-1.774183227711807,25.75,3.9999926640501506,26.239999771118164,0.04807326489485764
10845,2016-02-17,26.229999542236328,26.63999938964844,26.06999969482422,26.309999465942386,1166900.0,0.0007630850233613096,-1.8500011920940502,-0.3636371517994318,65.20785910505768,65.50995552210817,0.3744645510310072,-0.6304304843367632,-0.6665678077075619,0.5112701328613163,19.19043550057292,0.5699996948242223,1.1559944708227334,0.4054994583129883,-1.643782128019101,2.4547810446450775,-0.6191413348530581,1.4301402514790347,1.1981658789428735,65.25425920537917,0.0841319455644367,1.0246407931660448,2,0.4049997329711914,-0.6399993896484375,-0.3899993896484375,0.35000038146972656,1.8600006103515625,2,0.0575676803367986,2.7499940395299194,26.209999084472656,2.448287655465888,25.90999984741211,-1.774183227711807,25.75,0.0575676803367986
10846,2016-02-18,26.81999969482422,27.0,26.13999938964844,26.31999969482422,1118800.0,0.022493334459951386,-1.0000000000000082,-6.250005960469885,67.01242941430195,65.37655205532769,-0.3214529847471148,-1.0539423840774305,-1.2157431827343572,-0.08288241950479502,17.747449433852427,0.860000610351559,1.1220501918609145,0.8554996490478501,-1.0524166645475006,2.763415962643201,-0.09845850774982523,1.8094578058455255,0.4900757461525913,88.31167544376792,24.157220588919003,0.9539581567976754,2,-0.18500041961669922,-1.2299995422363281,-0.9799995422363281,-0.34999942779541016,1.3099994659423828,3,0.055182683037910074,-1.8500011920940502,26.229999542236328,2.7499940395299194,26.209999084472656,2.448287655465888,25.90999984741211,0.055182683037910074
10847,2016-02-19,26.45000076293945,26.81999969482422,26.270000457763672,26.78000068664551,995500.0,-0.013795635201150791,1.6829365873174635,-0.6599998474121236,52.6570175171868,63.89990531030798,-0.08590130775903759,-0.5058958320679032,-0.8086995613173293,0.2801317607679117,16.226482607043703,0.5499992370605469,1.0622773953427114,0.35600070953368856,-1.2831309711621124,1.9951323902294895,-0.46356513081421014,1.1755665498815873,0.7490700966471096,64.28578505927617,4.278269599791258,0.8195658403478997,2,-0.10000133514403942,-0.860000610351559,-0.7425007820129359,0.01999950408935902,2.199998855590824,4,0.06465024707555522,-1.0000000000000082,26.81999969482422,-1.8500011920940502,26.229999542236328,2.7499940395299194,26.209999084472656,0.06465024707555522
10848,2016-02-22,26.79999923706055,26.88999938964844,26.61000061035156,26.61000061035156,897000.0,0.013232456106825552,-1.9473768747364475,-0.575753547380294,51.36474794368456,62.469381845368645,-0.5099012806816852,-0.7344577874012899,-1.112309262531074,-0.06945831848850403,15.974168813902923,0.4399986267089915,0.8850125624729266,0.604999256134036,-0.9394233728887684,2.1494218851568405,-0.1672120583773662,1.3772105706454383,0.29472731601917346,83.73976931927817,26.992604550319555,0.7722113145114017,2,-0.5699996948242223,-1.2099990844726598,-1.199999332427982,-0.32999897003174183,1.7900009155273402,0,0.051119435755015985,1.6829365873174635,26.45000076293945,-1.0000000000000082,26.81999969482422,-1.8500011920940502,26.229999542236328,0.051119435755015985
10849,2016-02-23,26.53000068664551,26.8700008392334,26.31999969482422,26.6299991607666,1402700.0,-0.010074573063482362,-1.1153871547518615,-0.5263115626317202,48.820772116708255,60.12787202916303,-0.2715994333389702,-0.3243594283028166,-0.8022938126350319,0.20241648082724595,15.527712192331592,0.5500011444091797,0.7277031205111015,0.23550071716308807,-1.1026122182671187,1.5736136525932949,-0.4335557505520171,0.9045571848781933,0.4666422183177872,49.46245600794151,-2.6799520570842645,0.6690564677151039,2,-0.30000114440918324,-0.9400005340576207,-0.9825005531311071,-0.06000041961670277,2.09999847412109,1,0.05277043280421001,-1.9473768747364475,26.79999923706055,1.6829365873174635,26.45000076293945,-1.0000000000000082,26.81999969482422,0.05277043280421001
10850,2016-02-24,26.729999542236328,26.790000915527344,26.239999771118164,26.35000038146973,2165100.0,0.00753859217544206,1.1999961853172862,-3.8000495918212636,42.74403902470444,56.943558862777934,-0.44818452068616565,-0.4165507638402346,-0.9468763198267709,-0.007617151304536662,16.033756911657846,0.5500011444091797,0.6016361597343511,0.35349960327148366,-0.8699084709990821,1.5769076775420494,-0.2582044338637992,0.9652036404067665,0.17444473349753054,68.60462021610675,20.687491586623345,0.6117040371352821,2,-0.5,-1.1399993896484375,-1.1899991035461426,-0.3249998092651367,2.2200012207031214,2,0.05087918569555572,-1.1153871547518615,26.53000068664551,-1.9473768747364475,26.79999923706055,1.6829365873174635,26.45000076293945,0.05087918569555572
10851,2016-02-25,26.959999084472656,27.170000076293945,26.63999938964844,26.809999465942386,1794600.0,0.008604547182011979,-1.1632691192327174,0.3947367100171103,46.36589789407363,55.48930542243661,-0.6317465259767658,-0.5054990491438289,-1.1344080060710624,-0.241625746107772,16.771500792537093,0.5300006866455043,0.5136134996145039,0.4774991989135735,-0.534468622253307,1.489467020080454,-0.028484711669864993,0.983483109497012,-1.5,77.41925560104022,33.000871715870005,0.5059839105834395,2,-0.6449995040893555,-1.3699989318847656,-1.5399985313415527,-0.5749988555908203,1.7600002288818324,3,0.04191398762940035,1.1999961853172862,26.729999542236328,-1.1153871547518615,26.53000068664551,-1.9473768747364475,26.79999923706055,0.04191398762940035
10852,2016-02-26,25.06999969482422,26.540000915527344,24.790000915527344,26.459999084472656,3045100.0,-0.07010383730824987,1.258060070288735,-9.26668616405805,33.27335698539781,52.1236409026807,1.2869919213912198,1.4501887623656167,0.7814861660051804,1.6226356451692752,17.333585103173014,2.1699981689453125,0.36319666525377414,-1.4070001602172866,-2.4495094067071754,-0.3644909137273977,-1.9282547834622292,-0.8857455369723439,2.1000003814697266,11.764658740748756,-30.493216870161802,0.5212546232449443,2,0.9100008010864258,0.6649999618530273,-0.1849989891052246,0.9250011444091797,3.0699996948242223,4,0.12205821711972864,-1.1632691192327174,26.959999084472656,1.1999961853172862,26.729999542236328,-1.1153871547518615,26.53000068664551,0.12205821711972864
10853,2016-02-29,24.8799991607666,25.15999984741211,24.38999938964844,24.989999771118164,2800700.0,-0.007578800812544251,2.4222184546263565,0.07913716449860037,34.450631397129314,49.09963904424938,1.4701208168744095,1.6167569285615144,0.9908718781361756,1.7809015520282188,17.96776456853278,0.7700004577636683,0.19444123812079894,-1.5295006752014153,-2.7911368955472504,-0.2678644548555802,-2.160318785374333,-0.8986825650284977,2.2900009155273438,17.62588669391374,-25.600300904166378,0.630818110172918,2,0.9000005722045898,1.0450010299682617,0.005001544952392578,1.1150016784667969,2.880001068115238,0,0.1515273546997784,1.258060070288735,25.06999969482422,-1.1632691192327174,26.959999084472656,1.1999961853172862,26.729999542236328,0.1515273546997784
10854,2016-03-01,25.28000068664551,25.40999984741211,24.8700008392334,25.040000915527344,2621100.0,0.016077232289849697,1.1600042724772357,-2.1818039950062746,40.90908460380182,46.39977521077651,1.0329517558997985,1.165459287433162,0.5966052716096009,1.351967587815853,17.870595045077614,0.5399990081787109,0.15403308835917073,-1.0589991569519022,-2.4091165773835534,0.2911182634797491,-1.7340578671677278,-0.3839404467360765,1.778799362182614,32.014427236382915,-14.907805505635238,0.675058710215825,3,0.49999904632568004,0.8199987411499023,-0.3949999809265172,-0.07499980926514027,2.369998931884762,1,0.13093351962173516,2.4222184546263565,24.8799991607666,1.258060070288735,25.06999969482422,-1.1632691192327174,26.959999084472656,0.13093351962173516
10855,2016-03-02,25.84000015258789,25.8700008392334,24.82999992370605,25.190000534057614,2080400.0,0.022151877006799436,1.9295759513223918,2.7083343267450015,46.677741126939864,44.140365401069616,0.46020898382093023,0.5725978819208848,0.047676662995478125,0.7669563456830311,17.558731127440133,1.0400009155273473,0.08951288263257595,-0.4594997406005845,-1.8199560224115814,0.9009565412104124,-1.139727881506083,0.22072840030491392,1.1120478698730487,52.1582879423349,2.1690387978663352,0.6802281409054981,3,-0.06000041961669922,0.2599992752075231,-0.9849996566772461,-0.6349992752075195,2.379999160766598,2,0.10797209720214695,1.1600042724772357,25.28000068664551,2.4222184546263565,24.8799991607666,1.258060070288735,25.06999969482422,0.10797209720214695
10856,2016-03-03,26.04999923706055,26.15999984741211,25.729999542236328,25.899999618530273,1523500.0,0.008126899505905394,1.3243207019027048,0.23076877932550666,52.6132364815695,44.13550084155658,0.14471750782305648,0.2800855587273965,-0.146971166395943,0.5254081460238886,16.219049249190004,0.43000030517578125,0.020987936688722897,-0.18800058364867667,-1.4708198262016197,1.0948186589042663,-0.8294102049251464,0.45340903762779305,0.7995668400878877,77.20924043221389,20.15007335313946,0.6414096212764713,3,-0.269999504089359,0.05000019073486328,-1.249998569488529,-0.8449983596801793,1.760000228881836,3,0.11132443803503667,1.9295759513223918,25.84000015258789,1.1600042724772357,25.28000068664551,2.4222184546263565,24.8799991607666,0.11132443803503667
10857,2016-03-04,26.459999084472656,26.540000915527344,25.8799991607666,25.920000076293945,1790300.0,0.015738958135123937,-1.1290350367164115,3.600002543137893,54.590983167551975,44.49397142198629,-0.29470646135459333,-0.2025169172768173,-0.5523355890135981,0.0854439942625369,14.8462807242766,0.6600017547607422,-0.05855697584504682,0.2614993095397935,-0.935923711254155,1.458922330333742,-0.33721220085718073,0.8602108199367677,0.29118432517578086,96.27898724295169,33.74600785557965,0.5987115103969741,3,-0.6799993515014648,-0.35999965667724254,-1.6549983024597168,-1.2549982070922852,1.6200008392333949,4,0.08541195416019698,1.3243207019027048,26.04999923706055,1.9295759513223918,25.84000015258789,1.1600042724772357,25.28000068664551,0.08541195416019698
10858,2016-03-07,26.3799991607666,26.770000457763672,26.32999992370605,26.38999938964844,1763500.0,-0.0030234288161030687,-7.000104038424406,-0.01851897638769356,51.47313892022813,44.78867884459961,-0.3135187064758007,-0.17479629034664157,-0.4817518784188479,0.13502956471345584,13.23253231676905,0.44000053405762074,-0.2057703169563574,0.20899944305419993,-0.942052974182392,1.3600518602907918,-0.366526765564096,0.7845256516724959,-1.9899997711181605,79.89684589512144,17.25711286589258,0.5755262086182952,3,-0.5999994277954102,-0.27999973297118785,-1.574998378753662,-1.1749982833862305,1.7000007629394496,0,0.0667172208064124,-1.1290350367164115,26.459999084472656,1.3243207019027048,26.04999923706055,1.9295759513223918,25.84000015258789,0.0667172208064124
10859,2016-03-08,26.20000076293945,26.5,25.76000022888184,26.309999465942386,1522900.0,-0.006823290506197344,2.020408639904073,10.99961853900119,49.7470588840742,45.566792162307365,-0.2070243686234967,-0.02357187553375084,-0.3282848469192139,0.28277912943644523,12.443768037773909,0.7399997711181605,-0.24834016632164335,0.04650096893310263,-1.09085083959204,1.1838527774582452,-0.5221749353294669,0.6151768731956722,-1.7624013519287054,70.61858052007668,7.966307807773781,0.5686759042625705,3,-0.42000102996825817,-0.10000133514403586,-1.1900000572204554,-0.9949998855590785,1.7999992370605504,1,0.05954196261509459,-7.000104038424406,26.3799991607666,-1.1290350367164115,26.459999084472656,1.3243207019027048,26.04999923706055,0.05954196261509459
10860,2016-03-09,26.3799991607666,26.71999931335449,26.1200008392334,26.239999771118164,1787000.0,0.006870167655940174,-2.1579095307888263,-1.272736730765814,46.01448136099224,45.52774588085388,-0.49382209096242846,-0.20627009397675522,-0.5290791305766582,0.06965446292118216,11.755745513150757,0.5999984741210902,-0.311090315210901,0.22149944305419922,-0.9190685502812705,1.362067436389669,-0.3487845536135339,0.7917834397219323,-1.8957517288207981,62.499908300627226,2.9655932319495975,0.5702839966677343,3,-0.7999992370605469,-0.27999973297118785,-1.2349987030029297,-1.1749982833862305,1.960000991821289,2,0.04814255110562948,2.020408639904073,26.20000076293945,-7.000104038424406,26.3799991607666,-1.1290350367164115,26.459999084472656,0.04814255110562948
10861,2016-03-10,26.56999969482422,26.6200008392334,25.989999771118164,26.40999984741211,1112700.0,0.007202446554289255,3.8461222453710495,1.1428610354223434,51.12358707773067,47.51110478000197,-0.8325090419086294,-0.3902906527885506,-0.740675525003315,-0.15797295827058733,11.540924464554342,0.6300010681152344,-0.3410015225536043,0.39499998092651367,-0.7599890028648133,1.5499889647178406,-0.18249451096914981,0.9724944728221772,-2.0400372023620577,80.1979487508757,20.38624140009709,0.577494491895663,3,-0.9899997711181641,-0.47000026702880504,-1.364999771118164,-1.3649988174438477,1.8299999237060547,3,0.0621000992654015,-2.1579095307888263,26.3799991607666,2.020408639904073,26.20000076293945,-7.000104038424406,26.3799991607666,0.0621000992654015
10862,2016-03-11,27.13999938964844,27.149999618530273,26.709999084472656,26.81999969482422,1759600.0,0.021452755038430027,1.588237274063436,2.000000000000022,53.05755876938825,49.57854115469741,-1.2046858126843496,-0.8967948794236413,-1.3270599920807236,-0.7626670154002468,11.577539072991053,0.5799999237060547,-0.34727660020420714,0.8954997062683141,-0.3176295728625398,2.108628985399168,0.28893506670288716,1.502064345833741,-2.565236137880248,99.28055875734148,40.74014131879054,0.6065646395654275,3,-1.149999618530277,-1.0399999618530273,-1.5474991798400914,-1.7149991989135778,1.5500011444091726,4,0.02468681250411131,3.8461222453710495,26.56999969482422,-2.1579095307888263,26.3799991607666,2.020408639904073,26.20000076293945,0.02468681250411131
10863,2016-03-14,27.15999984741211,27.290000915527344,27.040000915527344,27.13999938964844,1660200.0,0.0007369365590810251,-1.2727540705033726,0.06250149011752867,55.93220034576555,51.24777623713782,-0.9691756204505779,-0.8625713891348852,-1.358714957673886,-0.8180767527721677,12.078992985895443,0.25,-0.39065738398080185,0.8530001640319824,-0.4151205331566743,2.121120861220639,0.21893981543765406,1.4870605126263108,-2.482227140973432,91.50320197566322,30.50025997427648,0.6340603485943276,3,-1.0999994277954102,-1.0600004196166957,-1.4499993324279785,-1.7049989700317383,1.010000228881836,0,0.033873346151053196,1.588237274063436,27.13999938964844,3.8461222453710495,26.56999969482422,-2.1579095307888263,26.3799991607666,0.033873346151053196
10864,2016-03-15,27.46999931335449,27.53000068664551,26.920000076293945,26.96999931335449,1295500.0,0.011413824288806662,-1.0333405388909735,24.999427808511022,56.82657086280132,52.375423985566876,-1.04583542427741,-1.1313391651773408,-1.6650790048989244,-1.162681049118813,12.35808564690891,0.610000610351566,-0.18163816922021425,1.0999996185302692,-0.2690105488092165,2.469009785869755,0.41549453486052457,1.7845047022000138,-2.6354929143704915,96.10380924543306,34.57272669527141,0.6845050836697429,3,-0.8399991989135707,-1.5099992752075124,-1.569999217987057,-1.879999160766598,-0.1700000762939382,1,0.02220606572986017,-1.2727540705033726,27.15999984741211,1.588237274063436,27.13999938964844,3.8461222453710495,26.56999969482422,0.02220606572986017
10865,2016-03-16,27.739999771118164,27.79999923706055,27.170000076293945,27.31999969482422,1098800.0,0.009828921169008353,1.3333345107111776,0.8400001525878906,57.142867123755195,52.87871627914306,-1.1376096565892375,-1.3517171400673718,-1.934679207904125,-1.4644708919063092,12.235219800917557,0.6299991607666051,0.05674439734377046,1.2945000648498528,-0.20256317352786724,2.791563303227573,0.5459684456609928,2.043031684038713,-2.6898538291212475,96.68511140078446,35.62857864056846,0.7485316191888602,3,-0.9600000381469691,-1.6450004577636683,-1.8399996757507324,-2.1499996185302734,-0.06999969482421875,2,0.009372755264134502,-1.0333405388909735,27.46999931335449,-1.2727540705033726,27.15999984741211,1.588237274063436,27.13999938964844,0.009372755264134502
10866,2016-03-17,28.29999923706055,28.36000061035156,27.70000076293945,27.79999923706055,1222400.0,0.020187435853025404,1.1290223343383248,1.1904759742235502,89.10413668632816,56.713511114562635,-1.5029317633561945,-1.8921660354678913,-2.480025830295954,-2.060032309094133,11.891805405473821,0.6599998474121094,0.25876722387779694,1.780499553680425,0.07385060882640815,3.4871484985344416,0.9271750812534165,2.6338240261074333,-2.9748679655572694,96.36355649677066,27.87100160929171,0.8533244724270084,3,-1.2399988174438512,-1.9249992370605504,-2.3574991226196325,-2.70999908447266,-0.399999618530277,3,0.0014134599507322765,1.3333345107111776,27.739999771118164,-1.0333405388909735,27.46999931335449,-1.2727540705033726,27.15999984741211,0.0014134599507322765
10867,2016-03-18,28.15999984741211,28.5,28.040000915527344,28.239999771118164,2402500.0,-0.004946975032603662,-1.875014156201012,-0.15999984741210938,90.19612518015799,61.01606514344374,-1.2252787993716936,-1.7049003930357998,-2.3105793317947736,-1.9495847936128214,11.5764702425123,0.45999908447265625,0.3961194089757569,1.5550002098083482,-0.30172561777749607,3.4117260373941924,0.6266372960154278,2.4833631236012685,-2.4706842552470363,78.48100196167195,3.407337142833782,0.9283629137929217,3,-1.0299997329711914,-1.7150001525878906,-2.0774998664855957,-2.5699996948242188,0.19000053405762074,4,0.008522719191002448,1.1290223343383248,28.29999923706055,1.3333345107111776,27.739999771118164,-1.0333405388909735,27.46999931335449,0.008522719191002448
10868,2016-03-21,28.170000076293945,28.38999938964844,27.86000061035156,28.04999923706055,1310000.0,0.0003551217661938999,-1.120003204357925,-1.5000119209402794,89.15993838583272,65.39527397697245,-1.0668565728122381,-1.6938454096036537,-2.273645378967551,-1.9881013611474074,11.06204216073164,0.5299987792968821,0.4883432981551401,1.4965003967285142,-0.48725747839280587,3.4802582718498343,0.5046214591678542,2.4883793342891742,-2.087188667031981,79.11392787083145,-1.3483422883057017,0.9918789375606603,3,-0.9250001907348633,-1.7250003814697266,-1.9900002479553223,-2.5799999237060547,0.889999389648441,0,0.018459370122659857,-1.875014156201012,28.15999984741211,1.1290223343383248,28.29999923706055,1.3333345107111776,27.739999771118164,0.018459370122659857
10869,2016-03-22,27.93000030517578,28.209999084472656,27.8799991607666,28.040000915527344,1192700.0,-0.00851969366234162,-2.1428130279195656,-0.9166653421282954,81.00894927011252,69.28354818909693,-0.6209486218508253,-1.4161923428440488,-1.9975592033383265,-1.7735128867102787,11.037000369345686,0.3299999237060547,0.5388521528407217,1.1865006446838393,-0.8732824110029682,3.246283700370647,0.15660911684043555,2.216392172527243,-1.508782493210493,57.14287762995427,-25.788458885356093,1.0298915278434044,3,-0.6850004196166992,-1.4850006103515625,-1.8175005912780762,-2.3400001525878906,1.4200000762939489,1,0.008592902559821702,-1.120003204357925,28.170000076293945,-1.875014156201012,28.15999984741211,1.1290223343383248,28.29999923706055,0.008592902559821702
10870,2016-03-23,28.09000015258789,28.170000076293945,27.670000076293945,27.8700008392334,1441300.0,0.0057286017065476535,1.6315847592468968,-1.999982660563185,80.72294347921489,72.57236556703961,-0.5731487425676427,-1.5484711705960592,-2.1162903793169114,-1.9585709702826115,11.0299329941375,0.5,0.632403279497467,1.2785004615783677,-0.86740167296173,3.4244025961184654,0.20554939430832064,2.351451528848415,-1.3777528342977412,50.60242348199164,-31.68734594804298,1.0729510672700484,3,-0.4850006103515625,-1.6450004577636719,-1.9775004386901855,-2.5,1.5,2,-0.02812391994432073,-2.1428130279195656,27.93000030517578,-1.120003204357925,28.170000076293945,-1.875014156201012,28.15999984741211,-0.02812391994432073
10871,2016-03-24,28.09000015258789,28.1200008392334,27.76000022888184,27.93000030517578,1482700.0,0.0,2.2727146622277385,0.7272743035988313,78.00692938736651,75.34451785792609,-0.37421488904380595,-1.5383454767252367,-2.062242779415733,-1.9846819478596487,10.52923016595235,0.36000061035155895,0.7649329503548259,1.2220004081726081,-0.9985695566912227,3.442570373036439,0.11171542574069093,2.3322853906045253,-1.1274674588583622,50.60242348199164,-28.68193035632782,1.1102849824319156,3,-0.38000011444091797,-1.6450004577636719,-1.9775004386901855,-2.5,1.7000007629394531,3,-0.01495194282707224,1.6315847592468968,28.09000015258789,-2.1428130279195656,27.93000030517578,-1.120003204357925,28.170000076293945,-0.01495194282707224
10872,2016-03-28,28.1299991607666,28.36000061035156,28.01000022888184,28.209999084472656,904800.0,0.0014239589875910674,-1.1875175089854666,-0.5,80.48785674790508,78.07292412483048,-0.2894532957510485,-1.4096144310282313,-2.031140863925092,-2.0513034505610506,10.719233074400462,0.35000038146971946,0.925626966716731,1.1089994430541985,-1.0092709841936802,3.2272698703020772,0.049864229430259144,2.168134656678138,-0.9522210441592058,63.88882266144233,-14.68528199769311,1.0591352136239396,3,-0.4199991226196289,-1.6849994659423828,-2.0174994468688965,-2.539999008178711,1.210000991821289,0,-0.00817630817981374,2.2727146622277385,28.09000015258789,1.6315847592468968,28.09000015258789,-2.1428130279195656,27.93000030517578,-0.00817630817981374
10873,2016-03-29,28.649999618530273,28.709999084472656,27.979999542236328,28.149999618530273,1934200.0,0.018485619384195573,1.354841289862117,-6.250005960470162,88.16200950347684,81.55463952934998,-0.6435460824748134,-1.7209272159590014,-2.4902628322548424,-2.5902230947992315,10.64908127992214,0.7299995422363281,1.0656830514853155,1.440499877929689,-0.542198588062238,3.423198343921616,0.4491506449337237,2.431849110925654,-1.2871104382479146,94.23081508053971,14.045197618151349,0.9913492329959642,3,-0.7100000381469727,-2.1000003814697266,-2.679999828338623,-3.059999465942383,1.2700004577636719,1,-0.01047117769825412,-1.1875175089854666,28.1299991607666,2.2727146622277385,28.09000015258789,1.6315847592468968,28.09000015258789,-0.01047117769825412
10874,2016-03-30,28.59000015258789,28.71999931335449,28.270000457763672,28.6299991607666,1489100.0,-0.0020942222248260256,3.0909114553983468,-0.07999801635742188,85.76055415607792,84.73438253294141,-0.45591087617157555,-1.4759068569495994,-2.364958377243937,-2.553036867229885,10.92230322503677,0.44999885559081676,1.1610968713856629,1.2150004386901863,-0.6378893497514646,3.067890227131837,0.2885555444693608,2.1414453329110117,-1.0115733876350852,87.61911854997831,4.981720814440337,0.9264448942208248,3,-0.3950004577636719,-2.035000801086426,-2.6800003051757812,-3.0,1.6900005340576207,2,0.016439290340890533,1.354841289862117,28.649999618530273,-1.1875175089854666,28.1299991607666,2.2727146622277385,28.09000015258789,0.016439290340890533
10875,2016-03-31,28.6299991607666,28.739999771118164,28.43000030517578,28.59000015258789,1338500.0,0.0013990558924530383,1.3846091772732274,-1.0,85.0340436160515,84.28214996957733,-0.3982692439178379,-1.3662156294271313,-2.330748836472303,-2.6158481260021205,11.818566931266595,0.3099994659423828,1.2487428200398796,1.115499496459961,-0.6696614388572222,2.900660431777144,0.2229190288013676,2.0080799641185543,-0.8460893371014926,88.77544268025423,5.588661618392649,0.8925804676585923,3,-0.4249992370605469,-2.064999580383301,-2.719999313354492,-3.039999008178711,1.310001373291012,3,0.025148489060725865,3.0909114553983468,28.59000015258789,1.354841289862117,28.649999618530273,-1.1875175089854666,28.1299991607666,0.025148489060725865
10876,2016-04-01,28.95000076293945,28.95000076293945,28.440000534057614,28.489999771118164,1695700.0,0.011177143260673317,1.2173875185033494,11.500309951838164,83.64316537784653,83.55404332487606,-0.6888072234756493,-1.536598978523326,-2.546470209592073,-2.9421833263518344,13.207167487368817,0.5100002288818359,1.3242788815833038,1.2905010223388622,-0.4646537552975225,3.045655799975247,0.41292363352066985,2.1680784111570546,-0.9748729497837303,100.0,18.07034192407349,0.8775773888181916,4,-0.6400003433227504,-2.2800006866455043,-3.04000091552734,-3.360000610351559,1.139999389648441,4,0.02210705950888059,1.3846091772732274,28.6299991607666,3.0909114553983468,28.59000015258789,1.354841289862117,28.649999618530273,0.02210705950888059
10877,2016-04-04,28.71999931335449,28.989999771118164,28.489999771118164,28.989999771118164,1626900.0,-0.007944782159708952,2.703697424377287,-0.5869562513216776,76.89654605425412,82.19144417692287,-0.41461757059486715,-1.1895938412132239,-2.207553073012587,-2.6974035448300846,14.409991431020183,0.5,1.379800549694032,0.9474995613098116,-0.7731598509637685,2.6681589735833917,0.08716985517302334,1.8078292674465999,-0.5498969102420226,73.26728746758889,-7.1435727995407206,0.8603297061367893,4,-0.38999938964843395,-2.029999732971188,-2.767499446868893,-3.129999160766598,1.8000011444091832,0,0.03725632408616786,1.2173875185033494,28.95000076293945,1.3846091772732274,28.6299991607666,3.0909114553983468,28.59000015258789,0.03725632408616786
10878,2016-04-05,28.13999938964844,28.709999084472656,28.03000068664551,28.61000061035156,1541300.0,-0.02019498389877583,1.0298515110797224,1.7407423105722957,60.567824292882214,79.92020806834174,0.1795620955767454,-0.49643077143987924,-1.5527903964452143,-2.1068059483001313,15.085559616749908,0.6899986267089773,1.2280376459050046,0.27949962615967294,-1.3168313584232685,1.8758306107426144,-0.5186658661317978,1.0776651184511437,0.850000381469723,11.45820915687167,-64.20123618596635,0.7981654922914712,4,0.19000053405761363,-1.4499998092651403,-2.2824993133544957,-2.5499992370605504,2.6500015258789027,1,0.04264395127815401,2.703697424377287,28.71999931335449,1.2173875185033494,28.95000076293945,1.3846091772732274,28.6299991607666,0.04264395127815401
10879,2016-04-06,27.76000022888184,27.959999084472656,27.51000022888184,27.93000030517578,958700.0,-0.013503879495689985,2.913073765393675,0.36170135056164976,50.30488514035306,76.54042380846819,0.5955379623276151,0.006779582755143565,-1.093165566572825,-1.7227820142299741,16.014465917014626,0.6299991607666016,1.0679121053708371,-0.1784995079040499,-1.5728835988810879,1.215884583072988,-0.8756915533925671,0.5186925375844673,1.2299995422363246,16.891897116551966,-53.79018163230955,0.6971920454885185,4,0.4899997711181605,-0.8500003814697301,-1.9075002670288121,-2.170000076293949,3.2299995422363246,2,0.0778097921326677,1.0298515110797224,28.13999938964844,2.703697424377287,28.71999931335449,1.2173875185033494,28.95000076293945,0.0778097921326677
10880,2016-04-07,27.649999618530273,27.93000030517578,27.54999923706055,27.670000076293945,852300.0,-0.003962557977111203,-2.4545359966709075,0.11764969875125066,38.51590749021886,72.15253248656289,0.711368860459622,0.22852018444636357,-0.9209066270210471,-1.6125488603907137,16.89609215614475,0.3800010681152308,0.9218576043182871,-0.3520001411437974,-1.5492884309406278,0.845288148653033,-0.9506442860422126,0.2466440037546178,1.2808001708984378,9.459421145285667,-55.57927215112306,0.5986441448984152,4,0.6000003814697266,-0.7399997711181641,-1.7100000381469727,-2.059999465942383,3.1400012969970703,3,0.09511758062928455,2.913073765393675,27.76000022888184,1.0298515110797224,28.13999938964844,2.703697424377287,28.71999931335449,0.09511758062928455
10881,2016-04-08,28.21999931335449,28.26000022888184,27.76000022888184,27.76000022888184,2241000.0,0.020614817457075718,-1.1739173701756758,-22.999427808506226,50.92023714309614,68.86724141936189,0.18075736655039165,-0.22295882550116275,-1.412681434236294,-2.1710155561201567,18.155712952454277,0.610000610351566,0.8535371707979991,0.13549957275390412,-0.8560325871746102,1.1270317326824184,-0.36026650721035125,0.6312656527181595,0.6539684936523464,47.97292595103231,-14.730676644231487,0.49576607996425703,4,0.030000686645511365,-0.8599996566772425,-2.279999732971188,-2.629999160766598,2.540000915527351,4,0.06094972581693758,-2.4545359966709075,27.649999618530273,2.913073765393675,27.76000022888184,1.0298515110797224,28.13999938964844,0.06094972581693758
10882,2016-04-11,27.809999465942386,28.36000061035156,27.770000457763672,28.11000061035156,1490500.0,-0.014528697993910988,-2.1052708190072544,-0.6521776989036816,45.08195866994219,64.08056910452471,0.6041215198417085,0.25276898458433905,-0.9385690036300183,-1.7464805955796514,18.909219994423115,0.5900001525878871,0.7646836936736037,-0.3080002784728961,-1.2060356309063636,0.5900350739605713,-0.7570179546896298,0.1410173977438376,1.0094096379394486,24.99996026353233,-34.15609696026518,0.44901767621673383,4,0.44000053405761363,-0.43499946594238637,-1.8699998855590856,-2.2199993133544957,2.950000762939453,0,0.08198492378389699,-1.1739173701756758,28.21999931335449,-2.4545359966709075,27.649999618530273,2.913073765393675,27.76000022888184,0.08198492378389699
10883,2016-04-12,28.07999992370605,28.18000030517578,27.809999465942386,27.81999969482422,635800.0,0.009708754510920459,-1.642856656289849,-0.8666641235448662,52.0325148620687,60.333009182968134,0.2735280816775152,0.05821109148734038,-1.173847379268711,-2.012682693897819,19.546338580089547,0.3700008392333949,0.7054964827480319,-0.08399982452392862,-0.8615913522884853,0.693591703240628,-0.47279558840620695,0.3047959393583497,0.687032825175784,67.05875753121852,7.332113711149354,0.38879576388227827,4,0.17000007629394887,-0.7049999237060511,-2.1400003433227504,-2.4899997711181605,1.770000457763679,1,0.08689460614982747,-2.1052708190072544,27.809999465942386,-1.1739173701756758,28.21999931335449,-2.4545359966709075,27.649999618530273,0.08689460614982747
10884,2016-04-13,28.07999992370605,28.239999771118164,27.82999992370605,28.239999771118164,793300.0,0.0,4.125002980235125,-0.6153834867769725,49.85835372611014,56.42459919519687,0.21632561181531074,0.11199607102313891,-1.1532388787075512,-1.9981477818948257,19.982059487656365,0.4099998474121129,0.6342992956321929,-0.11449985504150817,-0.8221862417120782,0.5931865316290619,-0.4683430483767914,0.23934333829377508,0.6367515243757857,65.43207260157172,4.363267744678431,0.3538431933352847,4,0.17000007629394887,-0.7049999237060511,-2.1400003433227504,-2.4899997711181605,2.2600002288818395,2,0.09651000709346236,-1.642856656289849,28.07999992370605,-2.1052708190072544,27.809999465942386,-1.1739173701756758,28.21999931335449,0.09651000709346236
10885,2016-04-14,28.0,28.09000015258789,27.85000038146973,28.03000068664551,1013000.0,-0.0028490001397226683,2.2000050862759086,0.18750447035263945,48.75346070122788,52.54796534223925,0.22077951887000324,0.2239556069711135,-1.0512008383673397,-1.9061660020724887,20.147944302580783,0.2399997711181605,0.4732369386865187,-0.2074997901916511,-0.8891039359925053,0.47410435560920305,-0.5483018630920782,0.13330228270877598,0.668481399313837,39.999936421752544,-21.467772013745723,0.34080207290042713,4,0.25,-0.5100002288818359,-2.060000419616699,-2.4099998474121094,2.5599994659423864,3,0.10678570611136307,4.125002980235125,28.07999992370605,-1.642856656289849,28.07999992370605,-2.1052708190072544,27.809999465942386,0.10678570611136307
10886,2016-04-15,28.34000015258789,28.38999938964844,27.899999618530273,28.03000068664551,908600.0,0.012142862592424697,1.3902547951450515,-10.333079026001583,52.685433472831534,49.85784172208118,-0.2400976915747428,-0.1189950624225915,-1.3857123625235452,-2.2360773592542245,19.921316277694977,0.4899997711181676,0.3311660087465498,0.13050031661987305,-0.5524800251906612,0.8134806584304073,-0.21098985428539407,0.47199048752514017,0.2821419999086672,91.9355930326275,29.502891314947803,0.3414901709052674,4,-0.23000049591064453,-0.8500003814697266,-2.500000476837158,-2.75,1.8699989318847656,4,0.08645027345618161,2.2000050862759086,28.0,4.125002980235125,28.07999992370605,-1.642856656289849,28.07999992370605,0.08645027345618161
10887,2016-04-18,28.399999618530273,28.46999931335449,28.09000015258789,28.26000022888184,779800.0,0.0021171300500824053,1.7142915531335585,0.45161171237132436,46.37681239544135,48.28106262236553,-0.39142522775882327,-0.16874404229849915,-1.438445677600484,-2.2820239201693795,19.590765807112568,0.379999160766598,0.18898507806361664,0.17849979400634908,-0.5092356391295816,0.8662352271422797,-0.16536792256161803,0.5223675105743162,0.1776568570216952,89.3939831806495,29.703631327656908,0.3438677165679658,4,-0.4099998474121094,-0.5500001907348633,-2.559999942779541,-2.809999465942383,2.050001144409176,0,0.08309861415673137,1.3902547951450515,28.34000015258789,2.2000050862759086,28.0,4.125002980235125,28.07999992370605,0.08309861415673137
10888,2016-04-19,28.690000534057614,28.71999931335449,28.399999618530273,28.489999771118164,1135200.0,0.010211299979670407,1.4615520049298343,1.4285831062670409,51.35870001829599,48.398153164359194,-0.6651516902212826,-0.4403682851512585,-1.707344669082957,-2.553747855408389,19.655825689945498,0.3199996948242152,0.03613296583477421,0.4425006866455057,-0.2756806114471573,1.1606819847381686,0.08341003759917598,0.8015913356918354,-1.1800003051757741,96.62934832924718,38.79994941867224,0.35909064904633115,4,-0.5550012588500941,-0.735000610351559,-2.6450009346008265,-3.100000381469723,1.6199989318847727,1,0.07215056313320556,1.7142915531335585,28.399999618530273,1.3902547951450515,28.34000015258789,2.2000050862759086,28.0,0.07215056313320556
10889,2016-04-20,28.170000076293945,28.739999771118164,28.15999984741211,28.690000534057614,1421000.0,-0.018124797772184786,-1.1481442235691377,-2.599992370634601,44.47116971719909,49.059848967357,-0.09038115953888592,0.10385916696712272,-1.1595992176128362,-2.016232927203056,19.52456225763497,0.5799999237060547,-0.1066133718538893,-0.08949975967407298,-0.7932186106985206,0.6142190913503747,-0.4413591851862968,0.26235966583815085,-0.6357998657226531,35.95504654791066,-17.21798158772276,0.35185942551222404,4,0.07999992370605469,-0.21500015258789062,-2.0900001525878906,-2.5799999237060547,2.3199996948242188,2,0.059637923344897814,1.4615520049298343,28.690000534057614,1.7142915531335585,28.399999618530273,1.3902547951450515,28.34000015258789,0.059637923344897814
10890,2016-04-21,27.29999923706055,28.059999465942386,27.270000457763672,28.059999465942386,854700.0,-0.03088394877093137,1.0789441322695779,1.4615376150827228,32.4840710164987,47.01138606440173,0.8099230890084357,0.9609067120448991,-0.2626866368038989,-1.1350358654241575,19.183041810732924,0.8999996185302734,-0.17941105209920138,-0.9200005531311,-1.742449045893654,-0.09755206036854602,-1.331224799512377,-0.508776306749823,1.4400005340576136,2.0407342387407166,-43.34145985884941,0.4112242463812776,4,0.7050008773803675,0.7800006866455043,-1.0049991607666051,-1.7099990844726598,3.0,3,0.11135534800310354,-1.1481442235691377,28.170000076293945,1.4615520049298343,28.690000534057614,1.7142915531335585,28.399999618530273,0.11135534800310354
10891,2016-04-22,27.670000076293945,27.739999771118164,27.35000038146973,27.35000038146973,862100.0,0.013553144673026596,-1.4374985098824915,-0.42105210322768,39.17527070573434,46.35508740171197,0.39526681819671694,0.5879728684546208,-0.5996318842113553,-1.4926929745572508,18.823065174509786,0.44000053405761363,-0.1767458778010358,-0.5289997100830064,-1.3861408593916558,0.328141439225643,-0.9575702847373329,-0.10042913542867993,1.0699996948242188,27.210871113775347,-14.039115767592087,0.4285705746543249,4,0.33500003814697266,0.46000003814697266,-1.2325005531311,-2.0799999237060547,2.5200004577636683,4,0.10444522521430799,1.0789441322695779,27.29999923706055,-1.1481442235691377,28.170000076293945,1.4615520049298343,28.690000534057614,0.10444522521430799
10892,2016-04-25,27.899999618530273,27.90999984741211,27.61000061035156,27.61000061035156,1038900.0,0.008312234969358734,-1.0689673316101105,0.9062477648237105,47.3333370067439,45.8329565288981,0.2004565111504384,0.3582252454442312,-0.7774251111901265,-1.7116004510905647,18.20239405708509,0.2999992370605504,-0.11586322487549339,-0.287500190734864,-1.154652461257843,0.5796520797881151,-0.7210763259963535,0.14607594452662553,0.8106001663207998,42.85710578523763,-2.072057865250784,0.43357613526148897,4,0.10500049591064453,0.23000049591064453,-1.1824994087219238,-2.034998893737793,2.550001144409176,0,0.08279568091492573,-1.4374985098824915,27.670000076293945,1.0789441322695779,27.29999923706055,-1.1481442235691377,28.170000076293945,0.08279568091492573
10893,2016-04-26,28.35000038146973,28.35000038146973,27.989999771118164,28.0,1065000.0,0.016129059824093295,1.0571441027569117,1.2069019948304074,56.455138944189486,46.56593266424025,-0.23156892339211055,-0.12163960691111697,-1.1740721920195902,-2.145065390500637,17.40148761627545,0.4500007629394567,-0.12878012994680077,0.17750053405762145,-0.6660230807594978,1.0210241488747407,-0.2442612733509364,0.5992623414661793,0.331787416839596,73.46941688302782,23.961262473154882,0.4217618074085595,4,-0.34500026702881215,-0.22000026702881215,-1.5625004768371618,-2.414999961853031,2.2799987792968714,1,0.07407408653307579,-1.0689673316101105,27.899999618530273,-1.4374985098824915,27.670000076293945,1.0789441322695779,27.29999923706055,0.07407408653307579
10894,2016-04-27,29.059999465942386,29.229999542236328,28.35000038146973,28.3799991607666,1694100.0,0.025044059080038927,-1.3783829760910713,1.9428558972430572,63.6363569286166,48.21958780061678,-0.8805335162592911,-0.8375645027194984,-1.8310386573761797,-2.820979434236591,16.950759818046997,0.879999160766598,-0.06489675060964828,0.8639996528625531,-0.05160558520896785,1.779604890934074,0.4061970338267926,1.3218022718983136,-1.7899990081787145,91.32652266826538,35.23426610194424,0.4578026190357598,4,-0.8099994659423864,-0.8099994659423864,-2.214999675750736,-3.124999046325687,1.8999996185302699,2,0.04301445364666878,1.0571441027569117,28.35000038146973,-1.0689673316101105,27.899999618530273,-1.4374985098824915,27.670000076293945,0.04301445364666878
10895,2016-04-28,29.35000038146973,29.420000076293945,28.57999992370605,28.670000076293945,1596400.0,0.009979384750753884,1.0487816224564885,1.0,61.55419557916676,49.20500581243181,-1.0715871999047621,-1.1287295778246147,-2.0641884732680325,-3.0662406548568555,16.52704862735263,0.8400001525878942,-0.04014271142118275,1.1180005073547399,0.08186159042525887,2.154139424284221,0.5999310488899994,1.6360699658194804,-2.040799942016605,96.61837173216784,37.86740842742216,0.5180694584647396,4,-1.0050001144409215,-1.0050001144409215,-2.5050005912780797,-3.414999961853031,1.9400005340576136,3,0.038841545990853765,-1.3783829760910713,29.059999465942386,1.0571441027569117,28.35000038146973,-1.0689673316101105,27.899999618530273,0.038841545990853765
10896,2016-04-29,29.59000015258789,29.6200008392334,28.96999931335449,29.270000457763672,1701900.0,0.00817716415668901,2.421051046529156,0.4705875753121855,68.85592698092375,51.70268521081874,-1.2467352269075853,-1.3895676562743091,-2.262396558289641,-3.262525029530803,15.909752014230827,0.6500015258789098,0.005630250991703889,1.32600030899048,0.16454180384072714,2.4874588141402327,0.7452710564156035,1.9067295615653563,-2.1963677276611335,98.50742869506054,34.02125126106354,0.5807292525748757,4,-1.1449995040893555,-1.1449995040893555,-2.565000534057617,-3.6549997329711914,1.600000381469723,4,0.023994561703662765,1.0487816224564885,29.35000038146973,-1.3783829760910713,29.059999465942386,1.0571441027569117,28.35000038146973,0.023994561703662765
10897,2016-05-02,29.790000915527344,29.96999931335449,29.36000061035156,29.59000015258789,2051300.0,0.006759065965126876,1.1785762942779567,0.6250029802350809,68.38709386322321,53.5947289713662,-1.373239924308944,-1.586644525339839,-2.405491958385227,-3.4173632691494547,15.33988560444533,0.6099987030029297,0.0745932309113222,1.4725009918212884,0.1370585132234119,2.807943470419165,0.8047797525223501,2.1402222311202266,-2.2627863857421886,90.90916972516851,25.643457296173196,0.667721239298939,5,-1.1700010299682617,-1.1700010299682617,-2.712501049041748,-3.8550004959106445,1.3699989318847656,0,0.013427311387619989,2.421051046529156,29.59000015258789,1.0487816224564885,29.35000038146973,-1.3783829760910713,29.059999465942386,0.013427311387619989
10898,2016-05-03,29.34000015258789,29.85000038146973,28.96999931335449,29.770000457763672,1853600.0,-0.015105765327617093,1.983053696699306,-2.149993324305251,62.35293325669047,55.581591586865244,-0.9178635584371158,-1.0984513813839882,-1.9139248386674907,-2.922122825440585,15.416997749927402,0.8800010681152415,0.0948325651125792,0.9625001907348647,-0.44523644744320734,2.3702368289129367,0.2586318716458287,1.6663685098239007,-1.6173628401171882,61.11113727503283,-3.9627797798166,0.7038683190890367,5,-0.7200002670288086,-0.7200002670288086,-2.262500286102295,-3.4049997329711914,2.1399993896484375,1,0.037832331444403566,1.1785762942779567,29.790000915527344,2.421051046529156,29.59000015258789,1.0487816224564885,29.35000038146973,0.037832331444403566
10899,2016-05-04,29.920000076293945,30.020000457763672,29.26000022888184,29.290000915527344,1365400.0,0.019768231789013768,-1.2028975091151968,-1.4651132875569985,67.14284497865309,59.432566471549066,-1.3673074907336051,-1.5898445857404049,-2.4360575556097572,-3.455126830875109,16.496314308221894,0.7600002288818324,0.15815964503412516,1.434500122070311,-0.09952810229894737,2.9685283464395695,0.6674860098856819,2.2015142342549403,-2.0175738037525406,93.05553164012055,23.785052271679106,0.7670141121846301,5,-1.234999656677246,-1.2749996185302734,-2.6750006675720215,-3.880000114440918,1.0200004577636683,2,0.02372991586437867,1.983053696699306,29.34000015258789,1.1785762942779567,29.790000915527344,2.421051046529156,29.59000015258789,0.02372991586437867
10900,2016-05-05,30.28000068664551,30.36000061035156,29.43000030517578,29.440000534057614,1247500.0,0.012032105930267045,-1.1627898724295087,1.333335351694375,67.25977693542279,62.553067163736664,-1.4082315617203491,-1.8368878045713473,-2.7392621715312657,-3.759493522009631,17.76152884856124,0.9300003051757777,0.19242048085840935,1.6630006790161183,-0.013727281489533283,3.33972863952177,0.8246366987632925,2.501364659268944,-2.1658169955818813,94.24461517562051,26.69103229477227,0.8383639802528263,5,-1.2950000762939524,-1.4650001525878942,-2.9050011634826696,-4.235000610351566,0.7399997711181605,3,0.02245701395003752,-1.2028975091151968,29.920000076293945,1.983053696699306,29.34000015258789,1.1785762942779567,29.790000915527344,0.02245701395003752
10901,2016-05-06,29.940000534057614,30.40999984741211,29.79999923706055,30.18000030517578,986000.0,-0.011228538470207106,-1.3461455227028658,-0.2857139613353273,63.05084340293962,64.29945676331397,-0.7960862754191957,-1.4349954781680054,-2.352660552717655,-3.373574622159328,18.628127987192265,0.610000610351559,0.2998424038904943,1.2370004653930629,-0.5281015734665679,3.0021025042526936,0.35444944596324746,2.1195514848228783,-1.5563188126794323,67.3611708996985,2.464077321941687,0.8825510194298157,5,-0.7400007247924769,-1.100000381469723,-2.555000782012936,-3.8850002288818324,0.8599987030029368,4,0.04509019229756084,-1.1627898724295087,30.28000068664551,-1.2028975091151968,29.920000076293945,1.983053696699306,29.34000015258789,0.04509019229756084
10902,2016-05-09,30.09000015258789,30.190000534057614,29.81999969482422,30.0,1117800.0,0.005010007209574008,1.5517218699850424,-0.3750009934116881,62.15276593504227,64.93252642896428,-0.6736015659804764,-1.481376022151771,-2.392425223866617,-3.474081685696028,19.399290215400168,0.3700008392333949,0.5673932657143617,1.2730000495910652,-0.5430354668609354,3.0890355660430657,0.3649822913650631,2.1810178078170672,-1.42263389356496,77.7778072121594,16.196730691710535,0.9080177582260005,5,-0.7100000381469727,-1.25,-2.5999999046325684,-3.929999351501465,0.5900001525878906,0,0.03655700817187002,-1.3461455227028658,29.940000534057614,-1.1627898724295087,30.28000068664551,-1.2028975091151968,29.920000076293945,0.03655700817187002
10903,2016-05-10,30.520000457763672,30.61000061035156,30.03000068664551,30.15999984741211,949300.0,0.014290472017122857,1.1481442235691397,4.0,70.7230931993144,65.71994157015293,-0.8531325659128264,-1.8121129181785811,-2.6987959125041208,-3.8539816131048035,20.367941431744992,0.5799999237060476,0.8042560416296425,1.5810003280639648,-0.3507177264189849,3.5127183825469146,0.61514130082249,2.5468593553054397,-1.6086654963662568,93.33332391433062,27.33297822687622,0.9658590272414744,5,-0.9250001907348668,-1.5799999237060547,-3.010000705718994,-4.340000152587891,0.4099998474121094,1,0.020969835519305757,1.5517218699850424,30.09000015258789,-1.3461455227028658,29.940000534057614,-1.1627898724295087,30.28000068664551,0.020969835519305757
10904,2016-05-11,30.790000915527344,30.84000015258789,30.36000061035156,30.559999465942386,1007500.0,0.0088466727953469,1.9090888073288659,0.6388918323231368,84.41813868484066,68.26037969300558,-0.9520426153814725,-1.9696627302839396,-2.852375567573503,-4.081063969721868,21.376384305227276,0.4799995422363317,1.0026709366699649,1.7155007362365708,-0.33880958911541725,3.769811061588559,0.688345573560575,2.7426558989125667,-1.6068794502972672,96.45395443465368,21.439349474910344,1.0271551626759945,5,-0.8850011825561523,-1.7350006103515625,-3.280001163482666,-4.465001106262207,0.22999954223632812,2,0.022409828067300186,1.1481442235691397,30.520000457763672,1.5517218699850424,30.09000015258789,-1.3461455227028658,29.940000534057614,0.022409828067300186
10905,2016-05-12,30.989999771118164,31.06999969482422,30.6200008392334,30.770000457763672,1085500.0,0.006495578098211885,1.3684202601026958,0.9565127252523222,83.87753735677364,69.92944751254444,-1.0001158694574421,-2.038698065174607,-2.949282490140238,-4.237184728105397,22.51526516587455,0.4499988555908203,1.140650322530984,1.765999603271485,-0.3916545788369632,3.9236537853799334,0.6871725122172592,2.844826694325711,-1.5086401421636815,93.70079567948142,12.117221794455219,1.0788270910542244,5,-0.9700002670288086,-1.8199996948242188,-3.4099998474121094,-4.47499942779541,0.0,3,-0.00161339907808411,1.9090888073288659,30.790000915527344,1.1481442235691397,30.520000457763672,1.5517218699850424,30.09000015258789,-0.00161339907808411
10906,2016-05-13,30.790000915527344,31.01000022888184,30.60000038146973,30.96999931335449,674100.0,-0.0064536578595658645,2.15384220371924,-0.81817708920349,79.67146610853547,71.18326665091249,-0.683917191977983,-1.7346780700251259,-2.653160107283149,-3.9932269240776535,23.231573664001576,0.4099998474121094,1.1836033389244278,1.4435007095336907,-0.7800226719629961,3.6670240910303775,0.33173901878534906,2.5552624002820323,-0.9909132733989132,77.60009765625,-8.51520302547408,1.1117616907483425,5,-0.7700014114379883,-1.6200008392333984,-3.210000991821289,-4.100001335144043,0.3599987030029297,4,0.007469942689100062,1.3684202601026958,30.989999771118164,1.9090888073288659,30.790000915527344,1.1481442235691397,30.520000457763672,0.007469942689100062
10907,2016-05-16,30.76000022888184,30.86000061035156,30.60000038146973,30.739999771118164,652700.0,-0.0009743645908881771,1.3636253294493113,-0.11111464326967045,77.0786453283682,72.8194568810989,-0.5608294229133541,-1.6008848973894452,-2.5386201878001096,-3.9268193608171806,23.866396629690335,0.26000022888182883,1.2303563450341208,1.2954999923706083,-0.9666790173403541,3.5576790020815707,0.1644104875151271,2.4265894972260895,-0.7067301762142506,70.19233061719316,-16.798749226702824,1.1310895048554814,5,-0.5950002670288121,-1.5900001525878942,-2.9550004005432164,-4.070000648498539,0.03000068664550426,0,0.0013003578634942503,2.15384220371924,30.790000915527344,1.3684202601026958,30.989999771118164,1.9090888073288659,30.790000915527344,0.0013003578634942503
10908,2016-05-17,30.76000022888184,30.82999992370605,30.5,30.63999938964844,1326700.0,0.0,1.5384587169424875,5.999904634750031,72.72727272727269,73.43994885316775,-0.37796693912802226,-1.515557752575262,-2.449758907887915,-3.896589433394926,24.07863557844819,0.32999992370605113,1.2256080493586907,1.1920000076293995,-1.1100417129762619,3.494041728235061,0.040979147326567045,2.343020867932232,-0.5033842477829253,56.338047087395005,-28.861037251302555,1.1510208603028314,5,-0.5100002288818395,-1.5900001525878942,-2.9475002288818395,-4.070000648498539,0.4799995422363246,1,-0.0026007777344209115,1.3636253294493113,30.76000022888184,2.15384220371924,30.790000915527344,1.3684202601026958,30.989999771118164,-0.0026007777344209115
10909,2016-05-18,29.85000038146973,30.790000915527344,29.70000076293945,30.459999084472656,958600.0,-0.02958386998182372,-1.3956101538248606,-5.0832869744893605,55.73394415143994,72.15930076605854,0.5822936331522364,-0.49881783890581843,-1.4538371570550872,-2.968689236879854,24.243363719350842,1.0900001525878942,1.1911912435176752,0.19800014495849894,-2.0099343997416987,2.4059346896586966,-0.9059671273916017,1.3019674173085996,1.2199993133544886,10.948885801240687,-69.79820564939526,1.1039672723500995,5,0.5349998474121058,-0.6800003051757848,-2.03750038146973,-3.1600008010864293,1.6099987030029261,2,0.03618090150432596,1.5384587169424875,30.76000022888184,1.3636253294493113,30.76000022888184,2.15384220371924,30.790000915527344,0.03618090150432596
10910,2016-05-19,30.34000015258789,30.35000038146973,29.54999923706055,29.6200008392334,691400.0,0.01641540250774476,1.1621659239173652,-1.1803292528493103,58.13448916162728,71.6130391836905,0.11365149191819768,-0.7898889702676577,-1.8562524352298908,-3.4356818903169355,25.890635320084577,0.8000011444091797,1.2347608039121845,0.5359998703002944,-1.3908457075817218,2.4628454481823105,-0.4274229186407119,1.4994226592413007,0.702599563598632,54.109614990182145,-23.38334977802979,0.963422788941008,5,-0.030000686645507812,-1.1700000762939453,-2.5275001525878906,-3.65000057220459,0.7299995422363281,3,0.02241266650480811,-1.3956101538248606,29.85000038146973,1.5384587169424875,30.76000022888184,1.3636253294493113,30.76000022888184,0.02241266650480811
10911,2016-05-20,30.559999465942386,30.60000038146973,30.270000457763672,30.43000030517578,802100.0,0.007251130924458282,2.1428415727376864,0.18055456214386684,58.315320626187216,71.18665637159549,-0.010227746630086187,-0.824550700793278,-1.9904302641116054,-3.6324385985925183,27.750129781731868,0.32999992370605824,1.2048699736415642,0.6114992141723654,-1.0577558354113812,2.280754263756112,-0.22312831061950789,1.4461267389642387,0.4228962310790969,77.09917328899401,1.2494315527350324,0.8346275247918739,5,-0.25000000000000355,-1.389999389648441,-2.6899995803833043,-3.8699998855590856,0.9899997711181641,4,0.014070690860285895,1.1621659239173652,30.34000015258789,-1.3956101538248606,29.85000038146973,1.5384587169424875,30.76000022888184,0.014070690860285895
10912,2016-05-23,30.209999084472656,30.61000061035156,30.18000030517578,30.54999923706055,1265300.0,-0.011452892263947412,-1.1500138283566965,-2.615402673239682,59.60263980490299,69.95105043888312,0.4007250808045342,-0.30843108154011745,-1.5752815852719095,-3.2614738786408495,29.514753025521017,0.4300003051757777,1.1385845437436473,0.14599885940551616,-1.2182577082341304,1.5102554270451627,-0.5361294244143089,0.8281271432253412,0.7155807541503911,51.56246041881182,-25.07131939186882,0.682128283819824,5,0.10000038146972656,-1.039999008178711,-2.409999370574951,-3.5199995040893555,1.8300018310546875,0,0.031115543281851954,2.1428415727376864,30.559999465942386,1.1621659239173652,30.34000015258789,-1.3956101538248606,29.85000038146973,0.031115543281851954
10913,2016-05-24,30.45000076293945,30.6200008392334,30.21999931335449,30.309999465942386,1048700.0,0.007944445075807716,-1.4999970197826493,-0.4117683357829411,56.32458972663002,66.82954499908193,0.16734817985208394,-0.4037392879436936,-1.746647682312588,-3.476507720251451,30.66278499400762,0.4100017547607422,1.1289597714213606,0.28100051879882315,-0.8269973709416902,1.3889984085393365,-0.2729984260714353,0.8349994636690816,0.4205558516210992,72.58066997068188,-1.8942475795526121,0.5539989448702572,5,-0.14000129699706676,-1.2800006866455043,-2.5300011634826625,-3.760001182556149,2.2999992370605504,1,0.011165850379935227,-1.1500138283566965,30.209999084472656,2.1428415727376864,30.559999465942386,1.1621659239173652,30.34000015258789,0.011165850379935227
10914,2016-05-25,30.309999465942386,30.489999771118164,30.239999771118164,30.45000076293945,1199600.0,-0.004597743628547257,1.272734366194741,-1.0,50.37781826288156,63.10735398864948,0.2593771693599436,-0.1742220124196585,-1.5482162525103043,-3.3061913807267906,30.713430949358887,0.25,1.1161291364761183,0.07849922180175994,-0.8994960254081192,1.0564944690116391,-0.41049840180317787,0.5674968454066978,0.507734853518162,71.02795241974465,-0.9071434994058905,0.488997623604939,5,-0.029999732971191406,-1.139999389648441,-2.2649998664855993,-3.6199998855590856,2.300001144409169,2,0.030682953532241486,-1.4999970197826493,30.45000076293945,-1.1500138283566965,30.209999084472656,2.1428415727376864,30.559999465942386,0.030682953532241486
10915,2016-05-26,30.489999771118164,30.60000038146973,30.190000534057614,30.34000015258789,2571500.0,0.00593864428727664,1.2162103646120574,-1.0714159207640768,57.21783515507597,60.612506104931754,0.0011098699331810735,-0.27872792142427727,-1.6751943562993468,-3.4577155975539,30.614284561205384,0.4099998474121165,1.0158174029708533,0.2014995574951186,-0.6891601517651686,1.0921592667554059,-0.24383029713502324,0.6468294121252605,0.27702514504638387,70.45433856264115,-1.9742593900117953,0.44532985463014324,5,-0.2849998474121094,-1.3199996948242188,-2.3874998092651367,-3.8000001907348633,2.0700016021728516,3,0.031813687131389656,1.272734366194741,30.309999465942386,-1.4999970197826493,30.45000076293945,-1.1500138283566965,30.209999084472656,0.031813687131389656
10916,2016-05-27,30.29999923706055,30.649999618530273,30.149999618530273,30.559999465942386,2459900.0,-0.0062315688909120315,1.2727245141685855,-1.7333392673219485,52.72725921595639,57.906796536886,0.12772584302172874,-0.034581775901354916,-1.4513394593273006,-3.236222612072236,30.31737606791115,0.5,0.8131262235113006,-0.02400093078612997,-0.8518173185576323,0.8038154569853724,-0.43790912467187937,0.3899072630996194,0.4183446519398366,29.999923706055398,-40.027301742748506,0.41390819388575034,5,-0.10999965667724965,-1.0899991989135778,-2.257499217987064,-3.6099996566772496,2.030002593994144,4,0.025412557001713187,1.2162103646120574,30.489999771118164,1.272734366194741,30.309999465942386,-1.4999970197826493,30.45000076293945,0.025412557001713187
10917,2016-05-31,30.190000534057614,30.57999992370605,30.15999984741211,30.309999465942386,3812500.0,-0.0036303203225297453,-3.6666596024244082,0.46153394710782913,45.325781026693626,54.86218634793278,0.16580313682758785,0.11269850621535582,-1.3035532950463171,-3.0870678027889973,29.637427804397543,0.42000007629394176,0.591667483044052,-0.15399961471558044,-0.9460496639032385,0.6380504344720777,-0.5500246393094095,0.2420254098782486,0.48160956886518136,8.00018310546804,-56.63848600560601,0.39602502459382866,5,-0.020000457763668322,-0.850000381469723,-2.1225004196166957,-3.500000953674313,1.6199989318847727,1,0.04504798539068289,1.2727245141685855,30.29999923706055,1.2162103646120574,30.489999771118164,1.272734366194741,30.309999465942386,0.04504798539068289
10918,2016-06-01,30.45000076293945,30.459999084472656,30.09000015258789,30.21999931335449,1717000.0,0.008612130648640637,1.9600140381929563,-1.9166958069744868,45.17045300607852,53.68846510955929,-0.1595760324627271,-0.06311542806553305,-1.5222881282704606,-3.297699591574098,29.633390510478552,0.3699989318847656,0.4066483267172849,0.05050058364867738,-0.585522529486596,0.6865236967839508,-0.2675109729189593,0.36851214021631407,0.19999885559082387,64.28588458486114,3.51996363822461,0.3180115565676371,6,-0.3500013351440394,-0.9200010299682582,-2.3825006484985316,-3.760001182556149,1.8099975585937464,2,0.05221675247125357,-3.6666596024244082,30.190000534057614,1.2727245141685855,30.29999923706055,1.2162103646120574,30.489999771118164,0.05221675247125357
10919,2016-06-02,30.6299991607666,30.63999938964844,30.29999923706055,30.38999938964844,1051800.0,0.005911277284637251,1.615383486776879,1.0434706892119228,44.857134137834805,52.21320344024901,-0.24283246348286625,-0.19731144940465128,-1.6503416365793022,-3.431252481853811,29.551859086579157,0.3400001525878906,0.24883216348275994,0.19499902725219798,-0.40666535703887874,0.7966634115432747,-0.10583316489334038,0.49583121939773633,-1.0799999237060511,96.42848627899768,38.18332687729736,0.3008321921455388,6,-0.25999927520751953,-0.9199991226196289,-2.5624990463256836,-3.939999580383301,1.760000228881843,3,0.06921321897876087,1.9600140381929563,30.45000076293945,-3.6666596024244082,30.190000534057614,1.2727245141685855,30.29999923706055,0.06921321897876087
10920,2016-06-03,30.959999084472656,31.190000534057614,30.90999984741211,30.93000030517578,1133600.0,0.010773749028656354,-7.000054495912705,0.12499503294153361,52.34157188600469,51.54945358022873,-0.5315331441324069,-0.4993578911923606,-1.9286491141832904,-3.711139069909322,29.40196020622808,0.5600013732910121,0.13577288606180815,0.49099903106689524,-0.14939218615746697,1.1313902482912574,0.17080342245471414,0.8111946396790763,-1.3881998443603472,79.09078456157899,22.331647918323142,0.3201956086121809,6,-0.31999874114990234,-1.0749988555908239,-2.7099990844726562,-4.149999618530273,1.1700019836425781,4,0.05329462450489619,1.615383486776879,30.6299991607666,1.9600140381929563,30.45000076293945,-3.6666596024244082,30.190000534057614,0.05329462450489619
10921,2016-06-06,31.290000915527344,31.399999618530273,31.0,31.0,1282600.0,0.0106589741864751,-1.7586093499250217,9.66709053916582,56.743007484276475,51.23171665571466,-0.8348923866680344,-0.7621091166666645,-2.2020580627682556,-3.9826920018560585,29.291114757871462,0.4400005340576172,0.1738564598743011,0.7535008430480943,0.06509212107034656,1.441909565025842,0.40929648205921865,1.09770520403697,-1.6534736236572236,91.60314901931665,35.03365830286765,0.34420436098887447,6,-0.5450010299682617,-1.105001449584961,-2.945000648498535,-4.385001182556152,0.8099975585937429,0,0.04058806074158494,-7.000054495912705,30.959999084472656,1.615383486776879,30.6299991607666,1.9600140381929563,30.45000076293945,0.04058806074158494
10922,2016-06-07,31.190000534057614,31.489999771118164,31.1200008392334,31.32999992370605,828600.0,-0.003195921334093188,-1.6428610354224105,-0.48275499197600696,55.33498794537499,51.12176090224189,-0.6495688080786728,-0.6065734199069368,-2.046749474227081,-3.816566609772835,29.216061256611336,0.3699989318847656,0.16216868686100838,0.5985004425048785,-0.11501669234782597,1.312017577357583,0.24174187507852452,0.9552590099312326,-1.447664902587885,78.57147722829446,21.065040445981147,0.35675856742635276,6,-0.4000005722045863,-0.9600009918212855,-2.7449998855590785,-4.185000419616696,0.870000839233402,1,0.03655021729647823,-1.7586093499250217,31.290000915527344,-7.000054495912705,30.959999084472656,1.615383486776879,30.6299991607666,0.03655021729647823
10923,2016-06-08,31.15999984741211,31.34000015258789,31.1200008392334,31.229999542236328,1243000.0,-0.0009618687442067841,-1.933368937717759,0.5,70.79361965329886,53.390183278954915,-0.567994039516325,-0.5546019127542294,-1.9774125894216361,-3.7287259704906006,28.690515221998325,0.2199993133544922,0.13317838696140427,0.5364997863769538,-0.2196478804953017,1.2926474532492094,0.15842595294082784,0.9145736198130798,-1.2778510847705071,72.26892641965169,8.506726820053835,0.3780738334361274,6,-0.36999988555908203,-0.9300003051757812,-2.5399999618530273,-3.9800004959106445,0.9000015258789062,2,0.020860064881683904,-1.6428610354224105,31.190000534057614,-1.7586093499250217,31.290000915527344,-7.000054495912705,30.959999084472656,0.020860064881683904
10924,2016-06-09,31.479999542236328,31.520000457763672,31.020000457763672,31.209999084472656,1407700.0,0.010269566636432303,1.8571241730335364,-3.85716621253406,69.12748499084731,54.71347770515173,-0.7873769404644939,-0.8645859528119111,-2.251612376431698,-3.9865216866487287,27.996532363208416,0.5,0.13435525879522814,0.8219995498657227,-0.0237851145994199,1.6677842143308652,0.3991072176331514,1.244891882098294,-1.4692226989165995,93.44247942566976,27.283668761669304,0.4228923322325707,6,-0.6749992370605469,-1.0899991989135742,-2.859999656677246,-4.300000190734863,0.6399993896484446,3,0.024777598177863736,-1.933368937717759,31.15999984741211,-1.6428610354224105,31.190000534057614,-1.7586093499250217,31.290000915527344,0.024777598177863736
10925,2016-06-10,30.940000534057614,31.56999969482422,30.79999923706055,31.38999938964844,1143300.0,-0.017153717154735126,-1.109586106168573,-1.6666596024244742,55.7575866166671,55.05018074967515,-0.19761366238687472,-0.3462787114059118,-1.6724334860786598,-3.3833144988608304,26.815629970412637,0.7700004577636683,0.12887158673424182,0.2845005035400341,-0.5574391148473588,1.126440121927427,-0.13646930565366233,0.7054703127337305,-0.778301329293491,18.181975813842044,-44.668245747935075,0.420969809193696,6,-0.11000061035155895,-0.44000053405761363,-2.275000095367428,-3.735000610351559,1.0599994659423864,4,0.046864862009123875,1.8571241730335364,31.479999542236328,-1.933368937717759,31.15999984741211,-1.6428610354224105,31.190000534057614,0.046864862009123875
10926,2016-06-13,31.020000457763672,31.32999992370605,30.82999992370605,30.920000076293945,1666600.0,0.002585647133974689,-2.5714198132164405,-0.2222236350766509,63.366347852251735,57.05468817473716,-0.1841010455952059,-0.4302218581061368,-1.7218323036135956,-3.386704633555233,25.61913686993854,0.5,0.1702353139691617,0.35300045013427805,-0.5028427608781989,1.208843661146755,-0.07492115537196042,0.7809220556405165,-0.689305194192336,28.571570118552465,-34.231479567292624,0.42792160550623864,6,-0.1900005340576172,-0.46000099182128906,-2.119999885559082,-3.645000457763672,0.9799995422363281,0,0.0357833847186082,-1.109586106168573,30.940000534057614,1.8571241730335364,31.479999542236328,-1.933368937717759,31.15999984741211,0.0357833847186082
10927,2016-06-14,30.79999923706055,31.06999969482422,30.61000061035156,31.06999969482422,1374700.0,-0.007092237829031345,2.4073948487546004,-2.6999942779758936,55.81392401534,58.2372960646551,0.14698515611226526,-0.21826070556987887,-1.4657407130418711,-3.0880404211381034,24.13024054886257,0.4599990844726598,0.16407700843786088,0.13099927902221964,-0.725945215472791,0.9879437735172303,-0.2974729682252857,0.559471526269725,-0.3205874417388692,19.79154249020563,-40.049034057772445,0.42847224724750516,6,0.13500022888183238,-0.23999977111816762,-1.7799992561340368,-3.399999618530277,1.1599998474121058,1,0.042207768482549035,-2.5714198132164405,31.020000457763672,-1.109586106168573,30.940000534057614,1.8571241730335364,31.479999542236328,0.042207768482549035
10928,2016-06-15,30.68000030517578,30.899999618530273,30.57999992370605,30.79999923706055,915300.0,-0.0038960693135465796,1.0000000000000222,0.44443973494965094,56.187305477535624,59.496203991288525,0.33865356231985544,-0.11021315296648027,-1.2916037123381088,-2.9039674612886586,22.790664228993805,0.3199996948242223,0.1933707189233047,0.015000343322753906,-0.8409018677072986,0.8709025543528064,-0.41295076219227056,0.44295144883777837,0.8899993896484375,10.101050968606128,-46.32816674689582,0.42795110551502547,6,0.39499950408935547,-0.12000083923339844,-1.570000171661377,-3.280000686645508,1.9899978637695241,2,0.04498047765281221,2.4073948487546004,30.79999923706055,-2.5714198132164405,31.020000457763672,-1.109586106168573,30.940000534057614,0.04498047765281221
10929,2016-06-16,30.93000030517578,30.95000076293945,30.540000915527344,30.649999618530273,856300.0,0.008148630948932034,1.5624862164949416,-2.3333598245222946,57.18955246487451,60.03486850005184,0.15162942053978767,-0.2900233625974309,-1.4711940290129668,-3.083957091294298,23.22096135626478,0.4099998474121058,0.27669531627607924,0.21100034713744975,-0.5605165046340446,0.9825171989089441,-0.1747580787482974,0.5967587730231969,0.6201993942260735,37.864063287013714,-16.097449144622445,0.3857584258857468,6,0.125,-0.37000083923339844,-1.6624999046325684,-3.4300003051757812,1.279998779296875,3,0.036534143451855794,1.0000000000000222,30.68000030517578,2.4073948487546004,30.79999923706055,-2.5714198132164405,31.020000457763672,0.036534143451855794
10930,2016-06-17,31.020000457763672,31.040000915527344,30.690000534057614,30.85000038146973,1294400.0,0.002909801218877739,2.333321223240513,0.6071416407245055,62.16218654390885,60.63699950667766,0.07938355744564518,-0.3441102560675233,-1.4847408024982691,-3.11149468790277,24.026472614833256,0.3500003814697301,0.35084157296951446,0.26700048446655344,-0.49405447962455185,1.0280554485576587,-0.11352699757900098,0.6475279665121079,0.489791290283204,60.75951200786146,3.611408053444741,0.38052748204555287,6,0.034999847412109375,-0.46000099182128906,-1.5400004386901855,-3.405000686645508,0.9899978637695241,4,0.035460943194338235,1.5624862164949416,30.93000030517578,1.0000000000000222,30.68000030517578,2.4073948487546004,30.79999923706055,0.035460943194338235
10931,2016-06-20,30.989999771118164,31.29999923706055,30.920000076293945,31.170000076293945,788200.0,-0.0009671401096965626,-1.3749970197649413,-1.0588248493756462,63.88887049240042,61.5874309007916,0.06968160445632776,-0.29538798022631596,-1.395434649479931,-3.0145799784214624,24.685120186278382,0.3799991607666051,0.41809765030313173,0.21549978256225444,-0.5468921352239384,0.9778917003484473,-0.16569617633084377,0.5966957414553526,0.48100034362792954,59.210506502567114,-3.982861661895903,0.38119595889309726,6,0.06500053405761719,-0.43000030517578125,-1.3949999809265137,-3.0399999618530273,0.5900001525878871,0,0.03259116606458079,2.333321223240513,31.020000457763672,1.5624862164949416,30.93000030517578,1.0000000000000222,30.68000030517578,0.03259116606458079
10932,2016-06-21,31.149999618530273,31.399999618530273,30.78000068664551,30.959999084472656,1195100.0,0.005162950906544506,-1.254552516498662,-1.0555567329292588,62.58990436501431,60.67590697987109,-0.10794014230287985,-0.40196343949855873,-1.4798295253367897,-3.111484920316755,25.404256404870786,0.6199989318847621,0.43524773001302464,0.3284996032714851,-0.4026214499425542,1.0596206564855244,-0.03706092333553457,0.6940601298785047,0.2837605282470719,70.9301887169069,7.549707722325003,0.36556052660701893,6,-0.09499931335449219,-0.5900001525878906,-1.554999828338623,-3.1999998092651367,0.4200000762939453,1,0.027287332002536635,-1.3749970197649413,30.989999771118164,2.333321223240513,31.020000457763672,1.5624862164949416,30.93000030517578,0.027287332002536635
10933,2016-06-22,30.790000915527344,31.11000061035156,30.790000915527344,31.10000038146973,982200.0,-0.011556940847882946,-1.064517716838203,-1.6315715504693256,52.702731438314366,58.85093436292299,0.21685992098258922,-0.016007461954636426,-1.0555545098816914,-2.7066096287268238,26.147300948639586,0.3599987030029297,0.39567355966327966,-0.048499107360839844,-0.7587631008720592,0.6617648861503795,-0.40363110411644954,0.30663288939476985,0.6099987030029297,29.069811283093106,-28.885666893684746,0.3551319967556103,6,0.2649993896484375,-0.23000144958496094,-1.1225008964538574,-2.3900012969970703,1.3799972534179616,2,0.03799928983942591,-1.254552516498662,31.149999618530273,-1.3749970197649413,30.989999771118164,2.333321223240513,31.020000457763672,0.03799928983942591
10934,2016-06-23,31.239999771118164,31.239999771118164,30.76000022888184,30.8700008392334,1075200.0,0.014615097181237324,1.594599610281135,-1.1935469977665387,54.54546580489184,58.71625427272574,-0.3025829039095136,-0.4139859344534429,-1.4347227886794514,-3.116004482596299,27.017502664508097,0.4799995422363246,0.37808567756716727,0.3549997329711907,-0.3309341518324018,1.0409336177747832,0.01203279056939266,0.6979666753729887,0.15999984741210938,77.4647811650424,21.266429462455,0.34296694240179715,6,-0.26999950408935547,-0.6800003051757812,-1.5299997329711914,-2.8249998092651367,0.20000076293944957,3,0.045774596936751344,-1.064517716838203,30.790000915527344,-1.254552516498662,31.149999618530273,-1.3749970197649413,30.989999771118164,0.045774596936751344
10935,2016-06-24,31.459999084472656,31.649999618530273,30.65999984741211,30.65999984741211,2579700.0,0.0070422315930323,-1.4750017881410487,2.162166341900962,52.86192453571754,57.54909612644417,-0.49289674574561104,-0.5877221385397142,-1.5772957097148748,-3.292750238258847,28.001572958662933,0.9899997711181641,0.3117016509189696,0.5264990806579597,-0.17873755853047868,1.231735719846398,0.17388076106374228,0.8791174002521771,-0.9199981689453125,80.80802242580123,27.88653843579106,0.3526183195942191,6,-0.36499881744384766,-0.8599996566772461,-1.6824989318847656,-3.044999122619629,-0.4799995422363281,4,0.023839797260838624,1.594599610281135,31.239999771118164,-1.064517716838203,30.790000915527344,-1.254552516498662,31.149999618530273,0.023839797260838624
10936,2016-06-27,31.06999969482422,31.649999618530273,30.88999938964844,31.399999618530273,1705500.0,-0.012396675174759508,-1.2028975091151968,-0.41250029802350807,48.15949430632409,56.69860393655351,-0.10623036228056293,-0.14448637024653266,-1.1237662883386506,-2.87170467071644,28.957211146837402,0.7600002288818324,0.2177371064291549,0.09799966812133931,-0.5427429628403146,0.7387422990829933,-0.22237164735948767,0.4183709836021663,-0.507798805236817,41.414135575913456,-7.92146916435771,0.3203713154808263,6,0.025000572204589844,-0.19999980926513672,-1.3299999237060547,-2.6549997329711914,0.0400009155273402,0,0.030254220661146913,-1.4750017881410487,31.459999084472656,1.594599610281135,31.239999771118164,-1.064517716838203,30.790000915527344,0.030254220661146913
10937,2016-06-28,31.54999923706055,31.559999465942386,30.8700008392334,31.20000076293945,1453100.0,0.015448971578724935,2.729733073520717,-1.0606016819351138,55.25606316570925,56.595132568572794,-0.5237301628500042,-0.5453336613279625,-1.535282568647272,-3.3170726487818065,29.938960038042772,0.6899986267089879,0.22023830212140538,0.5099992752075231,-0.0667790499826495,1.0867776003976957,0.22161011261243857,0.7983884378026076,-0.9660423728942895,89.89894903139457,41.668791697826265,0.2883891625950857,6,-0.45499897003174183,-0.6799993515014684,-1.8099994659423864,-3.019999504089359,-0.30999946594238637,1,0.0009508934190483043,-1.2028975091151968,31.06999969482422,-1.4750017881410487,31.459999084472656,1.594599610281135,31.239999771118164,0.0009508934190483043
10938,2016-06-29,32.040000915527344,32.040000915527344,31.65999984741211,31.739999771118164,1059200.0,0.015530956903834436,1.533330790211524,0.8571498637602006,57.216517650852694,56.598128700348155,-0.8946053691404607,-0.9592923397338069,-1.9590441729972667,-3.7641323580238577,31.41209340224328,0.4900016784667933,0.20371227371921208,0.9205009460449212,0.25468989313938906,1.5863119989504533,0.5875954195921551,1.2534064724976872,-1.4347231962738043,100.0,55.114090292038384,0.3329055264527667,6,-0.6900005340576172,-0.9750003814697266,-2.3000011444091797,-3.5100011825561523,-1.2900009155273438,2,-0.014669201225751216,2.729733073520717,31.54999923706055,-1.2028975091151968,31.06999969482422,-1.4750017881410487,31.459999084472656,-0.014669201225751216
10939,2016-06-30,32.75,32.75,31.979999542236328,32.060001373291016,1969900.0,0.022159771041971865,1.2318898269008565,2.299986648610502,72.34568715223244,57.72962876793966,-1.474329274713881,-1.5835102098087184,-2.5764234713962892,-4.420557374310107,32.920135986534405,0.7700004577636719,0.25412664359820525,1.5244999885559096,0.5730584416963396,2.4759415354154832,1.0487792151261246,2.0002207619856947,-2.0873333528955094,100.0,49.599052274982455,0.4757207734297861,6,-1.0450000762939453,-1.3299999237060547,-3.010000228881836,-3.8600006103515625,-1.7099990844726562,3,-0.017709979574189183,1.533330790211524,32.040000915527344,2.729733073520717,31.54999923706055,-1.2028975091151968,31.06999969482422,-0.017709979574189183
10940,2016-07-01,32.610000610351555,32.959999084472656,32.34999847412109,32.799999237060554,917200.0,-0.004274790523616678,1.3921671291690942,-0.27536087660813985,69.34308263049094,58.33565233883861,-1.2125860434983906,-1.3845451183008208,-2.3154744630528725,-4.222943004565536,33.71368782424401,0.6100006103515696,0.3177609692334862,1.3020005226135183,0.1771500534341115,2.4268509917929286,0.7395752880238149,1.8644257572032217,-1.8220939620733354,83.25364746509469,28.848384339072545,0.5624252345897051,7,-0.8000011444091726,-1.085000991821282,-2.885000705718987,-3.6150007247924734,-1.5400009155273366,4,-0.03587856652546462,1.2318898269008565,32.75,1.533330790211524,32.040000915527344,2.729733073520717,31.54999923706055,-0.03587856652546462
10941,2016-07-05,32.560001373291016,32.61999893188477,32.290000915527344,32.549999237060554,1178800.0,-0.0015332485778816185,4.0769998239328835,-0.05264320276262255,72.33508189991532,59.4184498427165,-1.0241634358303813,-1.3012373543642184,-2.1545409415342363,-4.114395911308684,34.193168923965914,0.329998016357429,0.3658336440903227,1.1885012626647935,-0.06778054751136153,2.4447830728409485,0.560360357576716,1.816642167752871,-1.5983273301172396,80.86133746318768,21.16566563310662,0.6281409050880773,7,-0.7500019073486328,-1.0350017547607422,-2.8725013732910156,-3.5650014877319336,-1.430002212524414,1,-0.04852585271543519,1.3921671291690942,32.610000610351555,1.2318898269008565,32.75,1.533330790211524,32.040000915527344,-0.04852585271543519
10942,2016-07-06,32.330001831054695,32.419998168945305,32.06999969482422,32.25,1847300.0,-0.007063867706866511,1.6923528376079333,7.998474446993425,70.3704122326649,61.38152548653322,-0.6807680241776417,-1.0344916659003687,-1.821407212078995,-3.81876766037475,34.324165430599166,0.4900016784667969,0.3912796011872999,0.9015016555786204,-0.42176879377778675,2.2247721049350275,0.23986643090041326,1.563136880256824,-1.2084617845770076,51.53864437317206,-13.834307957790244,0.6616352246782038,7,-0.5200023651123118,-0.8050022125244212,-2.630002021789558,-3.2100019454956126,-0.8200016021728551,2,-0.03773588467697697,4.0769998239328835,32.560001373291016,1.3921671291690942,32.610000610351555,1.2318898269008565,32.75,-0.03773588467697697
10943,2016-07-07,31.809999465942386,32.31999969482422,31.68000030517578,32.169998168945305,978000.0,-0.016084204629175702,-1.0645240680865202,-4.499880793438338,60.18518068826186,62.008160473574335,-0.0009645531624826731,-0.4883332457868015,-1.216693818228734,-3.238048840696486,34.05676330119615,0.6500015258789134,0.40722323482651035,0.3489993095397992,-0.9784268939727632,1.676425513052365,-0.31471379221648377,1.0127124112960821,-0.541382696425103,10.15619412059251,-56.271757959700615,0.6637131017562822,7,-3.552713678800501e-15,-0.2849998474121129,-2.0549993515014684,-2.639999389648441,-0.5100002288818359,3,-0.01791888413687326,1.6923528376079333,32.330001831054695,4.0769998239328835,32.560001373291016,1.3921671291690942,32.610000610351555,-0.01791888413687326
10944,2016-07-08,32.259998321533196,32.279998779296875,31.60000038146973,31.78000068664551,895100.0,0.014146459074059425,1.6153857439964063,-1.3333315672634316,63.247850359421335,63.162152231763635,-0.32526607214475334,-0.9242891620959881,-1.5978949556236373,-3.628888247324987,33.450193272096755,0.6799983978271449,0.43385603902758163,0.759998226165763,-0.6147671114254436,2.1347635637569695,0.07261555737015613,1.4473808949613662,-0.8560709668194839,48.52930657993767,-17.846671126357066,0.6873826687956042,7,-0.3449983596801687,-0.6299991607665945,-2.4449987411498952,-3.0899982452392507,-1.4499988555908097,4,-0.046807141974501865,-1.0645240680865202,31.809999465942386,1.6923528376079333,32.330001831054695,4.0769998239328835,32.560001373291016,-0.046807141974501865
10945,2016-07-11,32.389999389648445,32.439998626708984,31.920000076293945,32.139999389648445,1274900.0,0.004029791533760596,1.9714332425069325,0.5208358996570844,64.64435705749389,64.99380364856029,-0.3458424188464164,-0.9908937788667203,-1.6655182484920523,-3.6986926684822095,33.55819270582357,0.5199985504150391,0.5332201710159303,0.8174993515014712,-0.5855633236896409,2.2205620266925834,0.11596801390591338,1.519030689097029,-0.861586296554016,77.4509932251629,9.748575919928967,0.701531337595557,7,-0.47499942779541726,-0.6399993896484446,-2.3499994277954173,-3.2199993133544993,-2.269998550415046,0,-0.04167948439519109,1.6153857439964063,32.259998321533196,-1.0645240680865202,31.809999465942386,1.6923528376079333,32.330001831054695,-0.04167948439519109
10946,2016-07-12,32.130001068115234,32.470001220703125,32.09000015258789,32.220001220703125,769500.0,-0.008027117210020807,-3.4705486368226186,-0.3600006103515625,60.04100803471376,65.5254641895608,0.0897698384494916,-0.6782472933227588,-1.3526143540106759,-3.3888190694803555,33.68763707962928,0.3800010681152344,0.595252022689472,0.5020009994506829,-0.8968500087012572,1.900852007602623,-0.19742450462528893,1.2014265035266547,-0.5300006866455043,60.919560389449366,-6.11123881329457,0.69942550407597,7,0.14999866485595703,-0.3800010681152344,-1.8675007820129395,-2.90000057220459,-1.7000007629394531,1,-0.03299101581241237,1.9714332425069325,32.389999389648445,1.6153857439964063,32.259998321533196,-1.0645240680865202,31.809999465942386,-0.03299101581241237
10947,2016-07-13,32.09999847412109,32.400001525878906,31.899999618530273,32.36999893188477,1193400.0,-0.0009337875193512479,2.030262747228612,3.000000000000158,64.39557998080062,66.32313778177722,0.23020266185607596,-0.5753572561518183,-1.2754116303408267,-3.302701489997901,34.2813898540154,0.5000019073486328,0.6539987568476633,0.40699844360350923,-0.9500433775792487,1.7640402647862672,-0.27152246698786797,1.08551935419489,-0.3911981964111213,57.470989693749274,-13.768355504075743,0.6785209105913791,7,0.18000125885010476,-0.34999847412108664,-1.6349987983703542,-2.764998435974114,-1.149997711181637,2,-0.03021804858141952,-3.4705486368226186,32.130001068115234,1.9714332425069325,32.389999389648445,1.6153857439964063,32.259998321533196,-0.03021804858141952
10948,2016-07-14,32.060001373291016,32.139999389648445,31.5,31.5,925100.0,-0.0012460156614124696,-1.285706500636942,-2.074075643905569,59.9034070150851,64.94066221098308,0.3054572789435639,-0.44973094184678075,-1.1731989161253793,-3.2118407721427786,34.625261706187175,0.6399993896484446,0.7680896667303685,0.2980012893676758,-0.9802148434757214,1.576217422211073,-0.3411067770540228,0.9371093557893744,0.8999977111816406,57.73202768601542,-12.194398189405938,0.6391080664216995,7,0.1699981689453125,-0.3100013732910156,-1.550001621246338,-2.6800012588500977,-0.860000610351566,3,-0.017155368710226493,2.030262747228612,32.09999847412109,-3.4705486368226186,32.130001068115234,1.9714332425069325,32.389999389648445,-0.017155368710226493
10949,2016-07-15,32.060001373291016,32.259998321533196,31.790000915527344,32.049999237060554,1184300.0,0.0,1.2926924579914476,0.017860913753980814,57.65309399340601,63.64177458464031,0.22047307510787562,-0.380227960728746,-1.1283985433457104,-3.156149670622483,34.97107974914522,0.46999740600585227,0.8239092511051425,0.24150123596191264,-0.9805298004836658,1.4635322724074875,-0.369514282260873,0.8525167541846983,0.8707977294921889,57.73202768601542,-10.37107107773867,0.6110155182227874,7,-1.9073486328125e-06,-0.3100013732910156,-1.550001621246338,-2.6800012588500977,-0.470001220703125,4,-0.023705617706667237,-1.285706500636942,32.060001373291016,2.030262747228612,32.09999847412109,-3.4705486368226186,32.130001068115234,-0.023705617706667237
10950,2016-07-18,32.11999893188477,32.200000762939446,32.009998321533196,32.139999389648445,706400.0,0.0018714147231366773,1.714258467072293,-1.9996186117481787,64.6239597235564,62.784983231711536,0.09349077209779466,-0.37269951767487086,-1.1535805369221137,-3.162735269229188,35.16517688667163,0.19000244140625,0.8382868703517943,0.2464988708496172,-0.9220593284416196,1.415057070140854,-0.33778022879599945,0.8307779704952374,0.7821841888427699,63.917335221016934,-7.249370299819368,0.5842790996456187,7,-0.13499832153321023,-0.36999893188477273,-1.5224986076355052,-2.724998474121101,-0.829998016357429,0,-0.04078454263714126,1.2926924579914476,32.060001373291016,-1.285706500636942,32.060001373291016,2.030262747228612,32.09999847412109,-0.04078454263714126
10951,2016-07-19,32.0,32.130001068115234,31.79999923706055,32.11999893188477,602600.0,-0.0037359569076963473,3.7142039726437464,5.999809269502548,56.96596529683808,61.29560023884189,0.14047185045420463,-0.1825117049699223,-0.9884817184691634,-2.9931523534221967,34.71358422900748,0.33000183105468395,0.7158627603442049,0.07599992752075124,-1.016624504369716,1.168624359411222,-0.4703122884244806,0.6223121434659866,0.8741394583129889,55.55546136565931,-12.69473865759926,0.546312215945235,7,-0.0149993896484375,-0.25,-1.3350000381469727,-2.5799999237060547,-0.7399997711181605,1,-0.0587499737739563,1.714258467072293,32.11999893188477,1.2926924579914476,32.060001373291016,-1.285706500636942,32.060001373291016,-0.0587499737739563
10952,2016-07-20,32.0,32.080001831054695,31.790000915527344,32.0,590100.0,0.0,2.6249284760630895,-0.0,49.270054700650036,60.08280846244058,0.09916675971018662,-0.12181211167839479,-0.9472876458055488,-2.9128870817622854,34.68010787487059,0.29000091552735086,0.609402344176118,0.033499908447264914,-0.9967027249035354,1.0637025417980688,-0.481601408228137,0.5486012251226668,0.8466566691467321,65.78961898117304,1.4912967472467074,0.5151013166754012,7,-0.0149993896484375,-0.25,-1.3050003051757812,-2.5799999237060547,-0.860000610351559,2,-0.049062490463256836,3.7142039726437464,32.0,1.714258467072293,32.11999893188477,1.2926924579914476,32.060001373291016,-0.049062490463256836
10953,2016-07-21,31.959999084472656,32.040000915527344,31.790000915527344,31.8799991607666,742400.0,-0.0012500286102294922,1.0833022069283404,100.0,30.917814303116273,56.490582233962236,0.18180105082338116,0.010894983156788385,-0.8795704551178538,-2.7890048622719696,34.64482241695871,0.25,0.48738510992531303,-0.06500091552734233,-0.934205649269849,0.8042038182151643,-0.49960328239859564,0.369601451343911,0.859724451291143,36.170022807146246,-22.636878478849226,0.434602366871253,7,0.02500152587890625,-0.20999908447265625,-1.2124996185302734,-2.539999008178711,-1.4699993133544922,3,-0.03160195089066509,2.6249284760630895,32.0,3.7142039726437464,32.0,1.714258467072293,32.11999893188477,-0.03160195089066509
10954,2016-07-22,32.669998168945305,32.75,31.790000915527344,31.88999938964844,922100.0,0.022215241076699366,1.0425459385754172,9.749994039529705,51.13631930225601,54.98968915004692,-0.5184432640911254,-0.6181732875321231,-1.5617358169377873,-3.4165293370300844,34.834917425937995,0.9599990844726562,0.4006109794161432,0.573498249053948,-0.2582731816219166,1.4052696797298125,0.15761253371601924,0.9893839643918803,0.12333089610321935,91.6664679843272,34.46677912444241,0.4158857153379316,7,-0.5449981689453054,-0.9199981689453054,-1.8524985313415456,-3.24999809265136,-1.7099990844726491,4,-0.044995331753742596,1.0833022069283404,31.959999084472656,2.6249284760630895,32.0,3.7142039726437464,32.0,-0.044995331753742596
10955,2016-07-25,32.209999084472656,32.639999389648445,32.169998168945305,32.52000045776367,590400.0,-0.014080168664040604,-1.4102428670637681,-0.39743828005791065,44.26224894876792,53.23649369605294,-0.09684684283200085,-0.1044609091729285,-1.0851219156244198,-2.884834811308526,34.336027678174595,0.5,0.38853014485874837,0.07599916458129741,-0.7007526935253594,0.8527510226879542,-0.31237676447203455,0.4643750936346258,0.5574633992749014,43.74985098824595,-10.024838899510769,0.3883759290533284,7,-0.08499908447265625,-0.39999961853027344,-1.4024991989135742,-2.789999008178711,-1.3099994659423828,0,-0.019248647920131257,1.0425459385754172,32.669998168945305,1.0833022069283404,31.959999084472656,2.6249284760630895,32.0,-0.019248647920131257
10956,2016-07-26,32.009998321533196,32.450000762939446,31.85000038146973,32.259998321533196,659400.0,-0.0062092756480665035,-1.1052797130256535,0.8064480403617794,44.70192276113633,51.04830956053468,0.0942531221019749,0.1787369000492518,-0.8640402533259817,-2.616926822133248,33.50674643220862,0.6000003814697159,0.3146271265548144,-0.17100152969361204,-0.7701204318077117,0.4281173724204912,-0.4705609807506619,0.1285579213634378,0.740001678466804,22.916418313742515,-29.85470890196051,0.2995594510570508,7,0.11500167846680398,-0.1999988555908132,-1.202498435974114,-2.5899982452392507,-0.8799991607665945,1,-0.022492891089016642,-1.4102428670637681,32.209999084472656,1.0425459385754172,32.669998168945305,1.0833022069283404,31.959999084472656,-0.022492891089016642
10957,2016-07-27,31.57999992370605,32.0,31.29999923706055,31.979999542236328,635400.0,-0.013433252745217561,2.181817787738348,1.599998474121108,46.07508332465358,49.51182915048673,0.4947622233053828,0.6441226157596169,-0.4165557728443474,-2.12737873874347,32.268328119489325,0.7099990844726456,0.2049449587958243,-0.6024999618530309,-1.1950813913675908,-0.0099185323384674,-0.8987906766103144,-0.3062092470957509,1.1450000762939503,19.31038202199851,-37.24634266415485,0.2962907147572813,7,0.4449996948242223,0.22999954223633168,-0.7725000381469691,-2.159999847412106,-0.7999992370605398,2,-0.010132985927716831,-1.1052797130256535,32.009998321533196,-1.4102428670637681,32.209999084472656,1.0425459385754172,32.669998168945305,-0.010132985927716831
10958,2016-07-28,31.56999969482422,31.65999984741211,31.399999618530273,31.57999992370605,938300.0,-0.00031666335991109573,2.058824849375624,0.025000596047007086,36.144572775865576,47.121993459648905,0.47823798783117155,0.6504553207010062,-0.3888251396965856,-2.0560050442932223,30.23341883077976,0.26000022888183594,0.1345087662699953,-0.5890001296997056,-1.239794144357468,0.06179388495805682,-0.9143971370285868,-0.2636031223708244,1.0980002746582045,18.62071142751138,-37.34238436401651,0.32539700732888044,7,0.4549999237060547,0.23999977111816406,-0.7624998092651367,-2.1499996185302734,-0.2099990844726598,3,-0.013620535613951046,2.181817787738348,31.57999992370605,-1.1052797130256535,32.009998321533196,-1.4102428670637681,32.209999084472656,-0.013620535613951046
10959,2016-07-29,32.169998168945305,32.259998321533196,31.53000068664551,31.54999923706055,1182400.0,0.01900533670956772,-1.2121273422959906,-61.998474156038505,46.28375243574254,45.08419264989181,-0.11679926294933551,0.005034765085177639,-0.9344191090529677,-2.587643954257274,27.679051431245227,0.7299976348876847,0.05656984213497651,0.03999843597411257,-0.5486307807407442,0.6286276526889694,-0.2543161723833123,0.33431304433154097,0.4432817712402439,64.92528603109166,11.197765061824533,0.2943146083574277,7,-0.14499855041503196,-0.3599987030029226,-1.3624982833862234,-2.74999809265136,-0.26999855041503196,4,-0.05222252077865819,2.058824849375624,31.56999969482422,2.181817787738348,31.57999992370605,-1.1052797130256535,32.009998321533196,-0.05222252077865819
10960,2016-08-01,31.440000534057614,32.290000915527344,31.36000061035156,32.09999847412109,1520700.0,-0.022691876793216048,-1.268299547585016,-1.0645146404641759,39.94165610578409,43.1926027397747,0.5661315606511543,0.6776269478683865,-0.17317447662369645,-1.7957117172382375,24.66261766484942,0.9300003051757848,-0.009327284538024117,-0.6314991950988791,-1.2510157686757744,-0.011982621521983816,-0.9412574818873303,-0.32174090831043145,1.1207481780029376,12.174009672732074,-38.96481460262131,0.30975828678844836,8,0.5849990844726598,0.3699989318847692,-0.6750006675720179,-2.0200004577636683,0.6900005340576207,0,-0.015267221419573151,-1.2121273422959906,32.169998168945305,2.058824849375624,31.56999969482422,2.181817787738348,31.57999992370605,-0.015267221419573151
10961,2016-08-02,30.979999542236328,31.440000534057614,30.75,30.75,1082300.0,-0.014631074554944279,-5.000016585673264,-0.34848524256637636,35.49220109638266,41.66173011707833,0.9680282238533202,1.0679429691553395,0.30628018591841766,-1.2788560010835965,21.545554476623867,0.6900005340576136,-0.07757169855418411,-1.0125000953674324,-1.75956061442173,-0.2654395763131383,-1.3860303548945794,-0.6389698358402853,1.5303191908242226,14.935026331303783,-33.940367563235604,0.37353025952714725,8,0.7700004577636719,0.875,-0.13249969482421875,-1.5199995040893555,1.4900016784667969,1,-0.0025823087439684755,-1.268299547585016,31.440000534057614,-1.2121273422959906,32.169998168945305,2.058824849375624,31.56999969482422,-0.0025823087439684755
10962,2016-08-03,31.11000061035156,31.149999618530273,30.739999771118164,31.01000022888184,1312300.0,0.0041962901883840775,3.555594409299467,0.4347851326024271,37.974652982663756,42.445823303694716,0.780591818439639,0.8873510872128421,0.20892778952441304,-1.359770464504745,18.995880714611747,0.4099998474121094,-0.18148452755783495,-0.821498966217046,-1.6475802537244455,0.004582321290353519,-1.2345396099707422,-0.40845832246334624,1.2946989987253552,23.871004261382634,-22.897458107587855,0.4130406437536993,8,0.6349992752075231,0.7399988174438512,-0.12750053405761363,-1.6500005722045863,0.09000015258789062,2,0.0006428334947825576,-5.000016585673264,30.979999542236328,-1.268299547585016,31.440000534057614,-1.2121273422959906,32.169998168945305,0.0006428334947825576
10963,2016-08-04,31.239999771118164,31.36000061035156,30.790000915527344,31.04999923706055,1255600.0,0.004178693610290329,1.6511477300450494,1.8999980926587425,39.95094177854048,41.20300357883743,0.6009126044771129,0.750961660446805,0.10602389179605609,-1.4397480951771513,17.332578601144196,0.5699996948242152,-0.2422261856264072,-0.6629998207092278,-1.544220698201329,0.2182210567828733,-1.1036102594552801,-0.22238938196317903,1.0315238509220492,32.25804069909813,-12.581481831489548,0.44061043874605,8,0.44999980926514027,0.6099996566772461,-0.25749969482421875,-1.7799997329711914,0.2900009155273473,3,-0.014724682709438719,3.555594409299467,31.11000061035156,-5.000016585673264,30.979999542236328,-1.268299547585016,31.440000534057614,-0.014724682709438719
10964,2016-08-05,30.75,31.270000457763672,30.61000061035156,31.229999542236328,1087700.0,-0.015685011994499898,1.3571365317675075,-2.5263062791748703,34.81152327560234,40.1529229484857,0.882749791505006,1.1826720702832247,0.622497082195757,-0.9070180978530971,15.91467796048754,0.6599998474121129,-0.289666313930784,-1.0774996757507331,-2.0802924953142394,-0.07470685618722683,-1.5788960855324845,-0.5761032659689782,1.3990017139664488,8.333295489121497,-32.684664882264094,0.5013964097817534,8,0.7800006866455007,1.0349998474121094,0.4575004577636719,-1.0949993133544922,-0.06999969482421875,4,0.01983741822281493,1.6511477300450494,31.239999771118164,3.555594409299467,31.11000061035156,-5.000016585673264,30.979999542236328,0.01983741822281493
10965,2016-08-08,31.040000915527344,31.21999931335449,30.790000915527344,30.82999992370605,1129800.0,0.00943092408219015,-1.9655163341949071,-0.43750248352924154,39.743591833607276,39.60199728987136,0.4574355154454963,0.828842135997018,0.3570824108464663,-1.1564797777664921,14.182036005151893,0.46999931335448863,-0.285016484226567,-0.719998836517334,-1.7448677534562123,0.3048700804215443,-1.2324332949867767,-0.20756437804789485,0.9551006880776143,51.80727044597535,12.10654800883107,0.5124344584694396,8,0.4099998474121094,0.7449989318847656,0.5224990844726562,-1.0300006866455078,-0.19000053405761363,0,0.027706142965115976,1.3571365317675075,30.75,1.6511477300450494,31.239999771118164,3.555594409299467,31.11000061035156,0.027706142965115976
10966,2016-08-09,31.06999969482422,31.25,30.899999618530273,31.040000915527344,761000.0,0.0009664554900792321,-1.2580569740970897,0.14285065530739716,40.127375380356426,38.941140851616126,0.31298979982454256,0.7540178665583284,0.3586506014842641,-1.1542949124417206,12.2887052301785,0.35000038146972656,-0.39331188771864944,-0.6369999885559068,-1.6905365260095735,0.4165365488977564,-1.1637682572827401,-0.11023171982907343,0.7865918094553983,61.333211263021305,23.902620495679876,0.526768268726832,8,0.3800010681152344,0.6100006103515625,0.5974998474121094,-0.9549999237060547,0.030000686645511365,1,0.03411655563896243,-1.9655163341949071,31.040000915527344,1.3571365317675075,30.75,1.6511477300450494,31.239999771118164,0.03411655563896243
10967,2016-08-10,31.1299991607666,31.21999931335449,30.81999969482422,31.21999931335449,1101000.0,0.0019311061001516805,7.888865341415449,-3.0001271617496275,41.226204988227195,39.50576665298964,0.20388562819227118,0.6509995575221765,0.3351122765587853,-1.1791997140027846,10.909548213296674,0.3999996185302699,-0.45080449806783207,-0.5285005569458008,-1.595088623237345,0.5380875093457433,-1.0617945900915728,0.0047934761999712805,0.6019332541202083,69.33314005533902,30.431821370132113,0.533294033145772,8,0.32000160217285156,0.5500011444091797,0.5375003814697266,-1.0149993896484375,0.3100013732910121,2,0.043045361261215165,-1.2580569740970897,31.06999969482422,-1.9655163341949071,31.040000915527344,1.3571365317675075,30.75,0.043045361261215165
10968,2016-08-11,31.51000022888184,31.51000022888184,31.13999938964844,31.190000534057614,747800.0,0.01220690903821664,1.312507450587651,-3.55554613656615,36.81819265540036,38.45403778850718,-0.20732370358106067,0.23998525831028772,-0.011642122049021708,-1.521699817241224,10.433974104266122,0.3800010681152379,-0.49290262381764904,-0.12099943161010529,-1.172251461664775,0.9302525984445609,-0.6466254466374401,0.40462658341722957,0.10973900555144667,100.0,64.97348024607896,0.5256260150273336,8,-0.059999465942386365,0.17000007629394176,0.15749931335448863,-1.355000495910648,0.3400001525878906,3,-0.009838129599829326,7.888865341415449,31.1299991607666,-1.2580569740970897,31.06999969482422,-1.9655163341949071,31.040000915527344,-0.009838129599829326
10969,2016-08-12,31.29999923706055,31.65999984741211,31.270000457763672,31.57999992370605,921800.0,-0.006664582364198313,-1.2941258968792249,-0.8750029802350393,39.03614036990636,38.353424928965204,-0.14942369578794157,0.41121251487476584,0.2240480095640045,-1.2712061768249647,9.818472170125906,0.3899993896484375,-0.5176009115364266,-0.2930003166198709,-1.3338511926540413,0.747850559414303,-0.8134257546369561,0.22742512139721427,-0.6899986267089915,58.620568697520845,23.677263771670788,0.5204254380170863,8,-0.1649990081787145,0.3800010681152308,0.3675003051757777,-1.014999389648441,0.7099990844726456,4,0.007348289303235278,1.312507450587651,31.51000022888184,7.888865341415449,31.1299991607666,-1.2580569740970897,31.06999969482422,0.007348289303235278
10970,2016-08-15,30.809999465942386,31.51000022888184,30.78000068664551,31.38999938964844,771600.0,-0.015654945145748833,-1.2812575437425309,2.071423219187933,36.486489389076716,38.46390140593121,0.2702300067590109,0.8411653568760933,0.7239342232324155,-0.7457067338697527,9.169676621597308,0.7299995422363281,-0.5279876054281161,-0.717500114440913,-1.7832902544335987,0.3482900255517727,-1.2503951844372558,-0.18460504444457015,-0.17899887084961463,3.4089554438599707,-31.69017413294142,0.5328950699963432,8,0.3250007629394496,0.8700008392333949,0.9625000953674281,-0.3350000381469762,2.0100002288818324,0,-0.004219382116845138,-1.2941258968792249,31.29999923706055,1.312507450587651,31.51000022888184,7.888865341415449,31.1299991607666,-0.004219382116845138
10971,2016-08-16,30.1200008392334,30.75,30.11000061035156,30.739999771118164,836900.0,-0.022395282008093487,1.000000000000011,1.0689638162762631,34.468084761005,38.07428271463579,0.9224101376896492,1.4578419217950653,1.4053667122013032,-0.023860343997135658,9.41755634642712,0.6999988555908274,-0.6376423291667024,-1.313498783111573,-2.525425667694279,-0.10157189852886717,-1.919462225402924,-0.7075353408202183,1.539999008178711,0.64517637446094,-34.94536526730637,0.6059634422913536,8,0.7649993896484375,1.3099994659423828,1.7124991416931152,0.534998893737793,2.8500003814697266,1,0.024236371908909593,-1.2812575437425309,30.809999465942386,-1.2941258968792249,31.29999923706055,1.312507450587651,31.51000022888184,0.024236371908909593
10972,2016-08-17,30.43000030517578,30.45000076293945,29.90999984741211,30.04999923706055,858100.0,0.010292146656868173,1.571420786368906,-0.6129060044668894,38.599997406003865,37.924177784353944,0.565250956517648,1.079539817461587,1.0934505186015215,-0.3005247603350476,9.804283564763477,0.5400009155273402,-0.665594158378557,-0.9249993324279799,-2.1848644399998776,0.3348657751439177,-1.5549318862139287,-0.2950667786420311,1.1989995574951173,29.71431187220982,-7.691385605039613,0.6299325537859481,8,0.3549995422363281,0.8999996185302734,1.5849995613098145,0.3399991989135742,2.25,2,0.022017747932128406,1.000000000000011,30.1200008392334,-1.2812575437425309,30.809999465942386,-1.2941258968792249,31.29999923706055,0.022017747932128406
10973,2016-08-18,30.95000076293945,30.95000076293945,30.29999923706055,30.440000534057614,660200.0,0.01708841447744658,1.5490244477105939,1.342102093058287,37.60164776374922,38.23419161637027,-0.0002367988721445613,0.5059325858335519,0.5785034249285097,-0.7921308918374841,9.851987119616668,0.6500015258788991,-0.6217167201616007,-0.35449895858765146,-1.5930448250956424,0.8840469079203359,-0.9737718918416469,0.264773974666344,0.6102390991210989,59.42862374441944,24.450426481748146,0.6192729332539939,8,-0.1650009155273402,0.3799991607666051,1.0649991035461461,0.014998435974124646,1.860000610351566,3,0.015831979290446663,1.571420786368906,30.43000030517578,1.000000000000011,30.1200008392334,-1.2812575437425309,30.809999465942386,0.015831979290446663
10974,2016-08-19,31.20000076293945,31.20000076293945,30.65999984741211,30.70000076293945,1194600.0,0.008077544227377054,1.1600036621093608,0.980391716874792,47.29730019988496,39.07349254595668,-0.20080850031212805,0.14773171637502003,0.3262498753685854,-1.0110365425680463,8.375144622783171,0.5400009155273402,-0.5907183494909667,-0.030999088287355647,-1.0897739269441296,1.0277757503694218,-0.5603865076157426,0.4983883310410313,0.294229498535163,80.6250379979516,40.99579934140321,0.5293874193283885,8,-0.4150009155273402,0.12999916076660512,0.7899990081787145,-0.23500156402587535,1.2799987792968786,4,0.020833320597298588,1.5490244477105939,30.95000076293945,1.571420786368906,30.43000030517578,1.000000000000011,30.1200008392334,0.020833320597298588
10975,2016-08-22,31.59000015258789,31.65999984741211,30.959999084472656,31.229999542236328,1296500.0,0.01249998013178577,1.8000030517578125,0.720001220703125,56.97941372366046,40.945941250768236,-0.5638843983033759,-0.306829309516484,-0.044109254749052695,-1.3679967496592447,6.806357981127182,0.7000007629394531,-0.5673396140970937,0.39000024795532084,-0.5807283486234169,1.3607288445340586,-0.09536405033404804,0.8753645462446897,-1.6800003051757812,96.00001743861607,51.047543110505615,0.4853642982893696,8,-0.8050003051757812,-0.26000022888183594,0.3149995803833008,-0.6250009536743164,1.1300010681152344,0,0.013295288601348654,1.1600036621093608,31.20000076293945,1.5490244477105939,30.95000076293945,1.571420786368906,30.43000030517578,0.013295288601348654
10976,2016-08-23,31.290000915527344,31.82999992370605,31.270000457763672,31.709999084472656,964200.0,-0.009496651966175107,-1.4347851326024426,-1.166659602424448,51.98238348151008,42.14107219446633,-0.2563545584509832,-0.06696973810931794,0.2698701328740327,-1.0414769038362834,6.114929242167526,0.5599994659423793,-0.47709823816118657,0.12600088119506836,-0.7686704165594662,1.0206721789496065,-0.32133476768219893,0.5733365300723356,-1.3450010681152342,71.87505277494392,23.253927466931714,0.4473356488772685,8,-0.4200010299682617,0.03999900817871094,0.5774993896484375,-0.18000125885009766,0.8199996948242116,1,0.048897370870245815,1.8000030517578125,31.59000015258789,1.1600036621093608,31.20000076293945,1.5490244477105939,30.95000076293945,0.048897370870245815
10977,2016-08-24,31.26000022888184,31.36000061035156,31.059999465942386,31.290000915527344,478300.0,-0.0009587946873665931,2.529423644380681,0.0714305177111632,50.2252304498853,43.63074306052022,-0.23017980565595764,-0.06553166867096039,0.32088298189666276,-0.9811883511476118,6.509344991838402,0.3000011444091726,-0.4304353737988009,0.11200017929077433,-0.7625661326644,0.9865664912459486,-0.3252829766868146,0.5492833352683633,-1.2396003784179719,62.74513470487874,11.556243118690709,0.43728315597758755,8,-0.39000034332275746,0.0699996948242152,0.6075000762939418,-0.06500053405762074,0.36000061035155895,2,0.05470252652913854,-1.4347851326024426,31.290000915527344,1.8000030517578125,31.59000015258789,1.1600036621093608,31.20000076293945,0.05470252652913854
10978,2016-08-25,31.13999938964844,31.3799991607666,31.11000061035156,31.239999771118164,567600.0,-0.0038387984118607443,-2.3750253323000674,3.3332697565010077,54.79114765222709,45.381299425222515,-0.18794775714034984,0.021716291585345715,0.4648033046391866,-0.822029011458131,6.9367687134756775,0.2699985504150426,-0.38870476397577747,0.013499355316167083,-0.8382295252423191,0.8652282358746533,-0.4123650849630742,0.4393637955954084,-1.0472155362548854,41.0255992253235,-14.940468289215403,0.4258644402792428,8,-0.269999504089359,0.19000053405761363,0.7275009155273402,0.11499977111816051,0.20000076293944957,3,0.049454108725489165,2.529423644380681,31.26000022888184,-1.4347851326024426,31.290000915527344,1.8000030517578125,31.59000015258789,0.049454108725489165
10979,2016-08-26,30.489999771118164,31.46999931335449,30.459999084472656,31.25,544900.0,-0.02087346278967328,-1.463410379212723,7.599973297221274,43.792309894751355,46.19305725918637,0.3744474905692847,0.5685512629917966,1.1236030419804948,-0.13018556059882158,6.425179953195862,1.0100002288818324,-0.3731151526874683,-0.5525003433227553,-1.2953220483153238,0.19032136166981317,-0.9239111958190414,-0.1810894908264693,-0.3277272749121103,2.1898298005638566,-52.05912567479314,0.3714108524962848,8,0.38000011444091797,0.8400001525878906,1.3775005340576172,0.7649993896484375,-0.010000228881835938,4,0.07609057460113489,-2.3750253323000674,31.13999938964844,2.529423644380681,31.26000022888184,-1.4347851326024426,31.290000915527344,0.07609057460113489
10980,2016-08-29,30.959999084472656,30.959999084472656,30.54999923706055,30.54999923706055,535900.0,0.015414867723275716,-1.0000000000000173,-0.5394733209690286,48.87063003616522,47.7933400675375,-0.08050246402254402,0.06403051552416628,0.6651453020900675,-0.5534268155903632,6.2560188202305635,0.4699993133544922,-0.35648546232406275,-0.05850095748901296,-0.7778945870144547,0.6608926720364288,-0.4181977722517338,0.3011958572737079,-0.7310174911666039,36.496328008075,-16.160191435322275,0.35969681476272136,8,-0.08999919891357422,0.31500053405762074,0.9775009155273438,0.2950000762939453,-0.5899982452392578,0,0.04909562347261165,-1.463410379212723,30.489999771118164,-2.3750253323000674,31.13999938964844,2.529423644380681,31.26000022888184,0.04909562347261165
10981,2016-08-30,30.899999618530273,31.209999084472656,30.739999771118164,30.96999931335449,1228700.0,-0.0019379673035091471,-1.4102566610587268,-0.1707310265261049,47.638607878017396,48.797630119983445,0.11373594630227757,0.12409152485148667,0.737194264471821,-0.4556447581079155,6.322237644894546,0.4699993133544922,-0.34369149403456944,-0.11450042724609233,-0.835682824051311,0.6066819695591263,-0.47509162564870167,0.246090771156517,-0.6069772920082208,43.56439944025956,-6.694194011362363,0.3605911984026095,8,0.16499996185302734,0.28000068664550426,1.067500114440918,0.3549995422363281,-0.9099998474121094,1,0.05889972895279327,-1.0000000000000173,30.959999084472656,-1.463410379212723,30.489999771118164,-2.3750253323000674,31.13999938964844,0.05889972895279327
10982,2016-08-31,31.1299991607666,31.15999984741211,30.770000457763672,30.86000061035156,1246500.0,0.007443350973324936,1.3636332109932665,-3.8571389645779033,45.97456274412659,49.727954006692045,-0.007293580773115593,-0.1099712392655725,0.5170072055079018,-0.639594167814991,6.374480389024793,0.3899993896484375,-0.2697660727256377,0.11449918746948384,-0.6072959322543738,0.8362943071933415,-0.246398372392445,0.4753967473314127,-0.7754977303571877,66.33662618430294,21.445905078275267,0.36089755986192795,8,0.015000343322753906,-0.029998779296875,0.8375005722045898,0.125,-1.5099983215332031,2,0.03148093401878582,-1.4102566610587268,30.899999618530273,-1.0000000000000173,30.959999084472656,-1.463410379212723,30.489999771118164,0.03148093401878582
10983,2016-09-01,30.78000068664551,31.13999938964844,30.68000030517578,31.020000457763672,684600.0,-0.011243125074098859,-1.0909023915522058,-0.8888928134955988,44.65021504789766,49.43383343424901,0.3531968415022746,0.21481179660774075,0.8845590719847927,-0.2494244126408809,6.878840681704943,0.4599990844726598,-0.1289106706717007,-0.21249933242797425,-0.9334889626151011,0.5084902977591526,-0.5729941475215377,0.14799548266558915,-0.3664793165042326,31.683319767870522,-10.996826495505282,0.3604948150935641,9,0.3649988174438441,0.3199996948242152,1.1374988555908168,0.4749984741210902,-0.43000030517578125,3,0.02729045269165109,1.3636332109932665,31.1299991607666,-1.4102566610587268,30.899999618530273,-1.0000000000000173,30.959999084472656,0.02729045269165109
10984,2016-09-02,31.36000061035156,31.3799991607666,30.809999465942386,30.85000038146973,858600.0,0.018843401909269364,1.072736226275056,-2.1250029802350827,55.55557268103736,49.27562887395756,-0.22542630333304103,-0.33428416744727585,0.31470707574590406,-0.7854725572530121,6.925818053945536,0.5999984741210902,-0.006596055947760249,0.3370005607604938,-0.392356634321537,1.0663577558425246,-0.02767803678052161,0.7016791583015092,-0.8898200980676876,97.59053587309423,47.87976054822248,0.3646785975410158,9,-0.21500110626220348,-0.2600002288818324,0.5574989318847692,-0.10500144958495738,-1.470001220703118,4,-0.0006377696866838312,-1.0909023915522058,30.78000068664551,1.3636332109932665,31.1299991607666,-1.4102566610587268,30.899999618530273,-0.0006377696866838312
10985,2016-09-06,31.899999618530273,31.90999984741211,31.440000534057614,31.56999969482422,744200.0,0.017219355793011815,1.6857074348368877,0.6470583835414676,68.54167163372516,51.115549779759235,-0.8010683954400051,-0.8501377618779316,-0.21575226153591132,-1.276656140626919,7.280898332056601,0.5499992370605504,0.10345054642615281,0.8339996337890625,0.005725786803171928,1.662273480774953,0.419862710296119,1.248136557282006,-1.3754263297895157,99.18697295905868,41.48230146683161,0.41413692349294456,9,-0.7150001525878906,-0.7999992370605469,0.017499923706054688,-0.6450004577636719,-1.8199996948242223,1,-0.04451410950704482,1.072736226275056,31.36000061035156,-1.0909023915522058,30.78000068664551,1.3636332109932665,31.1299991607666,-0.04451410950704482
10986,2016-09-07,32.130001068115234,32.150001525878906,31.36000061035156,31.8799991607666,1464100.0,0.007210076875717508,4.448229142688045,0.7575817125682744,68.00849255527478,53.09146779146918,-1.005080100080086,-1.0505152988483815,-0.42077194638421034,-1.4614379673661801,7.846690396586375,0.7900009155273473,0.14534399031488832,1.0110010147094712,0.05572970039469283,1.9662723290242496,0.533365357552082,1.4886366718668604,-1.522302185854194,98.63942577176192,35.84944777322403,0.47763565715738915,9,-0.8250007629394531,-1.1000003814697266,-0.21250152587890625,-0.8750019073486328,-1.7800006866455043,2,-0.054777471844792536,1.6857074348368877,31.899999618530273,1.072736226275056,31.36000061035156,-1.0909023915522058,30.78000068664551,-0.054777471844792536
10987,2016-09-08,32.470001220703125,32.52000045776367,31.940000534057614,32.009998321533196,1050900.0,0.010582014979305221,1.071423219187893,1.8399975586124047,66.74010383713423,54.41912958979219,-1.291172057215693,-1.354420409069128,-0.7467986202554258,-1.754740354661358,8.461429718347526,0.5799999237060582,0.11509381335072533,1.2840010643005364,0.1535718494566538,2.4144302791444225,0.7187864568785933,1.8492156717224795,-1.7389181269526546,97.2826503850978,32.6601910703898,0.5652146074219427,9,-0.9800014495849609,-1.2550010681152344,-0.6675014495849609,-1.2150020599365234,-2.1800003051757812,3,-0.07637823702955981,4.448229142688045,32.130001068115234,1.6857074348368877,31.899999618530273,1.072736226275056,31.36000061035156,-0.07637823702955981
10988,2016-09-09,31.20000076293945,32.06999969482422,31.20000076293945,32.060001373291016,1182800.0,-0.0391130400375197,-1.0232518940401967,-1.8695547612926555,50.0,55.10887293481982,-0.013147990786606556,-0.11471670544331758,0.5069092673588607,-0.44958352512247046,8.864008663142005,1.2700004577636754,0.10236601115157029,0.029500579833982243,-1.0906778348080586,1.149678994476023,-0.5305886274870382,0.5895897871550027,-0.2900259327876604,22.807080163250735,-38.14742877398476,0.56008920732102,9,0.3349990844726598,0.014999389648441053,0.5974988937377965,0.32499885559082387,-0.75,4,-0.05064102195737241,1.071423219187893,32.470001220703125,4.448229142688045,32.130001068115234,1.6857074348368877,31.899999618530273,-0.05064102195737241
10989,2016-09-12,31.53000068664551,31.65999984741211,31.040000915527344,31.10000038146973,1051500.0,0.010576920372965093,-1.2545446979102075,-0.49999999999999795,49.45455012045781,55.173752944185665,-0.20127597548090037,-0.4496561059137427,0.14122658948069144,-0.733848304521036,8.891385133887972,0.6199989318847656,0.10955587914009968,0.34800043106079315,-0.7824511840235253,1.478452046145108,-0.21722537648136608,0.9132262386029524,0.9899997711181605,33.10810288344832,-22.446202143647803,0.5652258075421581,9,0.0699996948242152,-0.31500053405762074,0.2399988174438441,-0.005001068115237928,-0.8500003814697301,0,-0.0374246837766663,-1.0232518940401967,31.20000076293945,1.071423219187893,32.470001220703125,4.448229142688045,32.130001068115234,-0.0374246837766663
10990,2016-09-13,30.68000030517578,31.45000076293945,30.59000015258789,31.34000015258789,885800.0,-0.02695846377922051,-1.04762012888224,-1.5348822767516546,44.95867200598246,54.87598229173734,0.6759087458370914,0.41118750178373276,0.9494447262666768,0.17130025551113093,9.049419279829547,0.9400005340576207,0.08180246613703446,-0.49549999237060405,-1.6364043825110315,0.6454043977698234,-1.0659521874408178,0.07495220269960967,1.8104001617431607,4.663219603983096,-46.809643265428484,0.570452195070213,9,0.875,0.5349998474121094,0.9774999618530238,0.8449993133544922,0.05999946594238281,1,-0.02574970363980289,-1.2545446979102075,31.53000068664551,-1.0232518940401967,31.20000076293945,1.071423219187893,32.470001220703125,-0.02574970363980289
10991,2016-09-14,30.85000038146973,31.07999992370605,30.65999984741211,30.86000061035156,840900.0,0.005541071532038755,-1.1538393822167048,0.015151865445181847,46.688207282930435,54.95527612938221,0.5566031899751351,0.3148223807089501,0.740388233113908,0.05208891670340421,8.10857277562729,0.42000007629394176,0.16796579818619506,-0.3619998931884716,-1.4030645863228095,0.6790647999458628,-0.8825322397556405,0.15853245337869737,1.5643840728759706,13.47151231969153,-35.064588458538424,0.5205323465671675,9,0.7049999237060511,0.3649997711181605,0.7674999237060511,0.6749992370605433,-0.030000686645511365,2,-0.024959495891163308,-1.04762012888224,30.68000030517578,-1.2545446979102075,31.53000068664551,-1.0232518940401967,31.20000076293945,-0.024959495891163308
10992,2016-09-15,31.10000038146973,31.149999618530273,30.68000030517578,30.81999969482422,510400.0,0.008103727614543699,1.4736860597603763,-27.99942780852683,49.68355203970184,55.51453579513823,0.3373794078254164,0.12394549614391437,0.46084628648391757,-0.14882542760931372,6.788646025784409,0.4699993133544922,0.20327693180308515,-0.14549989700316956,-1.121711648334088,0.830711854327749,-0.6336057726686306,0.3426059786622915,1.2414087008056605,34.45948558275986,-14.405908003356892,0.4881058756654594,9,0.45499992370605113,0.11499977111816051,0.4650001525878871,0.4249992370605433,-0.5500011444091797,3,-0.024115755331208022,-1.1538393822167048,30.85000038146973,-1.04762012888224,30.68000030517578,-1.2545446979102075,31.53000068664551,-0.024115755331208022
10993,2016-09-16,31.440000534057614,31.53000068664551,30.690000534057614,30.940000534057614,1119800.0,0.010932480656510313,1.4705875753121571,1.785709906608243,57.90350273090505,55.775416911790195,0.11269702304229412,-0.18705320429421946,0.11140972301877028,-0.44444974204500554,6.36695937603895,0.8400001525878977,0.26326602140462185,0.17000026702880433,-0.7995579577401095,1.1395584917977182,-0.31477884535565437,0.654779379413263,0.8313521910302804,79.43931064479064,23.65068931145374,0.484779112384457,9,0.11499977111816762,-0.225000381469723,0.12500000000000355,0.0849990844726598,-0.8199996948242152,4,-0.03657759538790484,1.4736860597603763,31.10000038146973,-1.1538393822167048,30.85000038146973,-1.04762012888224,30.68000030517578,-0.03657759538790484
10994,2016-09-19,31.85000038146973,31.8700008392334,31.54999923706055,31.6299991607666,607200.0,0.013040707393372264,1.4615305613427352,0.4400024414062571,57.479003934267965,54.5462316118505,-0.24639823190065613,-0.5753588443977371,-0.31796388717401314,-0.8185757708948067,6.566932323548075,0.4300003051757848,0.33094188800469126,0.5475001335144078,-0.4551889031586107,1.5501891701874229,0.04615561517789857,1.0488446518509171,0.3540982407181623,98.43746507542247,38.547526792480085,0.5013445183365078,9,-0.29500007629394887,-0.6350002288818395,-0.2849998474121129,-0.3250007629394567,-1.1599998474121165,0,-0.04395603145250815,1.4705875753121571,31.440000534057614,1.4736860597603763,31.10000038146973,-1.1538393822167048,30.85000038146973,-0.04395603145250815
10995,2016-09-20,32.009998321533196,32.220001220703125,31.86000061035156,31.989999771118164,659200.0,0.00502348314433787,-1.5714616584581893,0.09090199750308733,59.17354704895199,53.564571000036864,-0.4348847351851717,-0.7402302452018716,-0.5000668091721536,-0.9460358018363628,6.984227680620374,0.3700008392333949,0.4456639501895623,0.6864981651306081,-0.35825389320285694,1.7312502234640732,0.1641221359638756,1.2088741942973407,-1.4199981689453054,86.53828754477941,23.567768521738486,0.5223760291667316,9,-0.45499801635741477,-0.7949981689453054,-0.6024980545043874,-0.4849987030029226,-1.2999992370605398,1,-0.04154945598552939,1.4615305613427352,31.85000038146973,1.4705875753121571,31.440000534057614,1.4736860597603763,31.10000038146973,-0.04154945598552939
10996,2016-09-21,32.81999969482422,32.86999893188477,32.11999893188477,32.11999893188477,832700.0,0.025304636543705517,-1.1428548073307938,35.00257510730822,62.74510368009011,53.120682093698626,-1.2703027058364462,-1.5069952650916676,-1.314834829137748,-1.7222909282939334,7.436735987932197,0.8600006103515767,0.4786448016617513,1.419999599456787,0.1797957573628679,2.66020344155071,0.7998976784098275,2.0401015205037467,-2.197399520874022,97.71692838293282,33.71927200610294,0.620101921046961,9,-1.090000152587887,-1.4300003051757777,-1.4124994277954102,-1.1900005340576172,-2.1800003051757777,2,-0.06337598851452986,-1.5714616584581893,32.009998321533196,1.4615305613427352,31.85000038146973,1.4705875753121571,31.440000534057614,-0.06337598851452986
10997,2016-09-22,32.970001220703125,33.049999237060554,32.700000762939446,32.939998626708984,873700.0,0.00457043044709593,2.6842210934204775,0.042860801848491725,67.02954728220706,55.01285401394385,-1.4996217729471049,-1.60458728263513,-1.4669910275256406,-1.8405247991475804,8.356570380807888,0.34999847412110796,0.4008495037960884,1.4845010757446282,0.062486207321775566,2.906515944167481,0.7734936415332001,2.1955085099560527,-2.257505096435544,96.61025168125572,27.346708698166893,0.7110074342114256,9,-1.1500015258789027,-1.4900016784667933,-1.8125009536743164,-1.4350013732910156,-2.2800006866455114,3,-0.06521084156129298,-1.1428548073307938,32.81999969482422,-1.5714616584581893,32.009998321533196,1.4615305613427352,31.85000038146973,-0.06521084156129298
10998,2016-09-23,32.68000030517578,32.959999084472656,31.709999084472656,32.810001373291016,712500.0,-0.00879590248074491,4.814000940374908,-4.332994278448824,60.74917757282247,56.26781261976214,-1.0924923976580345,-1.2577851245135427,-1.1812696217816239,-1.5129348291561513,8.719419610689542,1.2600021362304688,0.3005954317862276,1.1175001144409187,-0.3899536173041369,2.6249538461859743,0.36377324856839266,1.8712269803134447,-1.827253994140623,75.33340454101521,9.254278702841034,0.7537268658725276,9,-0.860000610351559,-1.0050010681152273,-1.6225004196166992,-1.2450008392333984,-1.6399993896484375,4,-0.06517751065558852,2.6842210934204775,32.970001220703125,-1.1428548073307938,32.81999969482422,-1.5714616584581893,32.009998321533196,-0.06517751065558852
10999,2016-09-26,32.810001373291016,33.040000915527344,32.549999237060554,32.59999847412109,715500.0,0.003978000823171568,-2.1612871469883475,-1.6153936441797547,57.94067119303713,57.710256973879325,-1.1419156982316458,-1.2701890292208624,-1.3141278101317653,-1.6134702264739822,8.657363139562898,0.49000167846678977,0.1829074496787939,1.1315011024475083,-0.38548075270673365,2.6484829576017503,0.37301017487038735,1.8899920300246293,-1.825419886694334,82.08971369846202,19.36412833316124,0.7584909275771214,9,-0.955001831054684,-1.0550022125244105,-1.7525014877319336,-1.3750019073486328,-2.5600013732910156,0,-0.0667479561838844,4.814000940374908,32.68000030517578,2.6842210934204775,32.970001220703125,-1.1428548073307938,32.81999969482422,-0.0667479561838844
11000,2016-09-27,32.47999954223633,33.09999847412109,32.459999084472656,32.880001068115234,780600.0,-0.010057964560870936,-1.909071993341624,-1.9047428747887678,53.001699272590926,58.4117560838416,-0.5919863205315785,-0.864813296574642,-0.9928108536108482,-1.261370711146661,8.544046881707978,0.6399993896484304,0.24649215471605146,0.7254992485046401,-0.792220531107013,2.243219028116293,-0.03336064130118643,1.4843591383104666,-1.371492990611813,55.39574071024783,-2.6718578874250127,0.7588598898058259,9,-0.5900001525878942,-0.7000007629394567,-1.422499656677246,-1.0450000762939453,-2.75,1,-0.055110807678769747,-2.1612871469883475,32.810001373291016,4.814000940374908,32.68000030517578,2.6842210934204775,32.970001220703125,-0.055110807678769747
11001,2016-09-28,32.720001220703125,32.77000045776367,32.209999084472656,32.610000610351555,917800.0,0.0073892143426512735,4.333369663941871,-0.275000476835357,52.18149814225141,58.68930565079155,-0.6021559244275068,-1.0134331783279507,-1.2350191133399164,-1.4722259342316377,8.750993327567027,0.5600013732910156,0.30174023830722163,0.8745008468627944,-0.645741423250314,2.3947431169758993,0.11437971180624373,1.634621981919345,-1.4521753152788826,72.66205609528551,18.747105154501455,0.7601211350565524,9,-0.8250017166137766,-0.9400024414062536,-1.662501335144043,-1.2850017547607422,-2.860000610351566,2,-0.061430380844810895,-1.909071993341624,32.47999954223633,-2.1612871469883475,32.810001373291016,4.814000940374908,32.68000030517578,-0.061430380844810895
11002,2016-09-29,32.110000610351555,32.68000030517578,32.029998779296875,32.68000030517578,989100.0,-0.018643049743091056,1.2807083294294013,-5.181786655569157,58.97434450503803,58.80828807013966,0.1857091108136828,-0.34387977840988526,-0.6343588395637134,-0.8387251579348103,8.935602553377533,0.69000244140625,0.4504924818155409,0.21550016403197603,-1.2704265825069356,1.7014269105708912,-0.5274632092374816,0.9584635373014336,-0.6956008994315646,28.77710082880473,-27.871819729182054,0.742963373269457,9,0.21499824523926492,-0.33000183105468395,-1.010000705718987,-0.6750011444091726,-1.710000991821282,3,-0.045780167946468886,4.333369663941871,32.720001220703125,-1.909071993341624,32.47999954223633,-2.1612871469883475,32.810001373291016,-0.045780167946468886
11003,2016-09-30,31.6200008392334,32.330001831054695,31.5,32.290000915527344,1627600.0,-0.015260036182004666,1.2133325873499645,1.175439359665898,50.86042092901971,58.07288995844542,0.7866519181284417,0.2237490826385482,-0.15829627632000864,-0.3347018461335338,9.22648771287744,0.8300018310546946,0.5759507180005166,-0.31649961471557475,-1.714683189255524,1.0816839598243746,-1.0155914019855459,0.3825921725543999,1.4799976348876882,7.500059604701652,-49.97331932766274,0.6990917872699743,9,0.6799983978271484,0.159997940063473,-0.5200009346008301,-0.18500137329101562,-0.36000061035155895,4,-0.029411773576611067,1.2807083294294013,32.110000610351555,4.333369663941871,32.720001220703125,-1.909071993341624,32.47999954223633,-0.029411773576611067
11004,2016-10-03,31.34000015258789,31.690000534057614,31.1200008392334,31.65999984741211,966300.0,-0.008855176445728863,1.9999899613512395,0.47761143042590803,57.0815320650986,57.84044384912838,1.1026573902623724,0.529312695453843,0.0813373205085739,-0.04647457684763623,10.157785844343154,0.5699996948242152,0.6637447308790172,-0.5955002784729011,-1.9954474769116715,0.8044469199658728,-1.295473877692288,0.10447332074648585,1.7279983520507756,11.111089704254685,-50.851291590376306,0.6999735992193862,10,0.7699995040893555,0.4399986267089808,-0.24000024795532227,0.09499931335449219,0.25,0,-0.009572407007017003,1.2133325873499645,31.6200008392334,1.2807083294294013,32.110000610351555,4.333369663941871,32.720001220703125,-0.009572407007017003
11005,2016-10-04,30.479999542236328,31.34000015258789,30.29999923706055,31.34000015258789,1260000.0,-0.027440989347938705,1.4186050637852332,2.6875044703526214,46.54205340924684,56.04010493014579,1.9252663693672716,1.346512265400932,0.904974691058257,0.8136418609697529,10.569122181141182,1.0400009155273402,0.6490718408381042,-1.3845008850097642,-2.928637521404859,0.1596357513853306,-2.1565692032073116,-0.6124325668122168,2.5100790557861288,7.28745814645946,-58.2967476138991,0.7720683181975474,10,1.2199993133544922,1.2199993133544922,0.6200003623962402,0.9549999237060547,0.75,1,-0.007545916853365364,1.9999899613512395,31.34000015258789,1.2133325873499645,31.6200008392334,1.2807083294294013,32.110000610351555,-0.007545916853365364
11006,2016-10-05,30.3700008392334,30.729999542236328,30.309999465942386,30.63999938964844,1661200.0,-0.0036088813863170977,-1.153839382216744,0.3139515799932619,42.99425526368966,53.36951692808831,1.8452308107008264,1.3891162721392085,0.9830298373032065,0.9263113417215791,10.637281421877079,0.42000007629394176,0.6034498161104409,-1.4064995765686028,-3.0819482146359576,0.268949061498752,-2.244223895602282,-0.5687752575349236,2.4586729971313446,2.94124246878106,-63.82967866316502,0.8377243190336777,10,1.3299980163574219,1.3299980163574219,0.7024989128112793,1.0649986267089844,0.029998779296875,2,-0.021073469848913784,1.4186050637852332,30.479999542236328,1.9999899613512395,31.34000015258789,1.2133325873499645,31.6200008392334,-0.021073469848913784
11007,2016-10-06,29.989999771118164,30.3700008392334,29.770000457763672,30.040000915527344,1008000.0,-0.012512382535871724,-1.4489822927898295,0.18519041799416247,36.19048899261625,50.64077375250984,1.9646708781146067,1.6588454040388783,1.339875350528473,1.3072796396012833,10.365860404725558,0.6000003814697266,0.5176836519794712,-1.6625005722045891,-3.482678671464363,0.1576775270551849,-2.5725896218344744,-0.7524115225747003,2.686953589288329,8.593718567879945,-54.23769248430111,0.9100890496298875,10,1.4449996948242152,1.4449996948242152,1.132500171661377,1.4449996948242188,0.4500007629394496,3,-0.004334750308727986,-1.153839382216744,30.3700008392334,1.4186050637852332,30.479999542236328,1.9999899613512395,31.34000015258789,-0.004334750308727986
11008,2016-10-07,29.6200008392334,30.35000038146973,29.61000061035156,30.20000076293945,822400.0,-0.012337410293717044,-1.4666643354642588,11.599732977302999,28.598880340203138,47.380574768861614,2.0729549542655654,2.007321965198468,1.6822642768173104,1.6761040950192978,11.489435881132774,0.7399997711181712,0.3131401994857228,-1.953499507904052,-3.9816414038430423,0.07464238803493828,-2.967570455873549,-0.9394285599345586,2.8243962889616725,0.4807802523387362,-55.45711674093502,1.0140709479694945,10,1.7349987030029226,1.7349987030029226,1.5024991035461426,1.8149986267089844,0.8199996948242152,4,0.026333516448241445,-1.4489822927898295,29.989999771118164,-1.153839382216744,30.3700008392334,1.4186050637852332,30.479999542236328,0.026333516448241445
11009,2016-10-10,30.35000038146973,30.399999618530273,29.6200008392334,29.6200008392334,803400.0,0.024645493637846405,-1.1369842970240116,-1.258620065967977,35.6401768881818,45.45151672614949,1.0698092837599553,1.2483928288863062,0.9132254254723442,0.963693167425852,12.901447753179978,0.779998779296875,0.06368244094234399,-1.1644999504089313,-3.265321733091252,0.9363218322733893,-2.2149108417500933,-0.11408905906777278,1.810957094940992,42.77456456211486,-8.908721567352572,1.0504108913411596,10,0.8400001525878871,1.004999160766591,0.7724995613098109,1.0849990844726527,0.8500003814697195,0,0.02998352013094907,-1.4666643354642588,29.6200008392334,-1.4489822927898295,29.989999771118164,-1.153839382216744,30.3700008392334,0.02998352013094907
11010,2016-10-11,29.88999938964844,30.270000457763672,29.85000038146973,30.20000076293945,790300.0,-0.01515653990245558,-1.1538499158809241,-0.42465968175997565,23.020294440806992,42.21138298154455,1.2558485286457781,1.7351356466136316,1.3515705566420095,1.4309625544336662,14.019903022793812,0.5,-0.1418840056952675,-1.5850008964538524,-3.779506270131602,0.6095044772239007,-2.682253583292731,-0.48774820961497767,2.015862400156365,24.999914850426812,-19.998702484547685,1.0972526868388761,10,1.2550010681152308,1.46500015258788,1.2325005531311,1.5450000762939418,1.090000152587887,1,0.056875235786327805,-1.1369842970240116,30.35000038146973,-1.4666643354642588,29.6200008392334,-1.4489822927898295,29.989999771118164,0.056875235786327805
11011,2016-10-12,30.07999992370605,30.10000038146973,29.84000015258789,29.86000061035156,1011500.0,0.006356659014299382,-1.000000000000082,-0.7096720605426853,23.58320266093969,38.27903388775585,0.7286021030283756,1.5647145723272793,1.156504963484334,1.2458962878274598,15.202362402467395,0.2600002288818395,-0.34780140076438215,-1.3565003395080595,-3.6230099125264807,0.9100092335103582,-2.4897551260172683,-0.22324555299885063,1.596275748153431,59.493658661425606,20.155104138721633,1.133254786509209,10,0.8900012969970739,1.2749996185302699,1.0625000000000036,1.3549995422363317,0.5499992370605504,2,0.03823137039385305,-1.1538499158809241,29.88999938964844,-1.1369842970240116,30.35000038146973,-1.4666643354642588,29.6200008392334,0.03823137039385305
11012,2016-10-13,30.35000038146973,30.54999923706055,30.040000915527344,30.13999938964844,718400.0,0.008976079070761367,-1.4878091897449,0.9545529420944487,28.62387934651869,35.808307045255745,0.2041606247200889,1.3024208497499252,0.8802814808064703,0.9880387388068712,16.263596285619,0.5099983215332067,-0.5073514537356765,-1.0489998817443826,-3.363266237446549,1.2652664739577837,-2.2061330595954693,0.10813329610670053,1.1196477842389605,78.72349491711154,42.12301144995368,1.1571331778510834,10,0.3000001907348562,1.004999160766591,0.8175001144409144,1.0849990844726527,0.5,3,0.001647421299245444,-1.000000000000082,30.07999992370605,-1.1538499158809241,29.88999938964844,-1.1369842970240116,30.35000038146973,0.001647421299245444
11013,2016-10-14,30.290000915527344,30.53000068664551,30.149999618530273,30.21999931335449,969800.0,-0.001976918128113736,-2.6190406989945934,0.33333938837977733,26.57994265196382,32.41924155490743,0.062200482052439554,1.3405800234580454,0.9290415148175981,1.0561233542390767,17.558886832244735,0.3800010681152379,-0.6999644834169096,-1.051499366760254,-3.41803181604552,1.3150330825250123,-2.2347655914028905,0.13176685788237918,0.9936824946456326,72.04314306985188,39.4949464061626,1.1832662246426338,10,0.1849994659423828,1.0649986267089773,1.0624990463256836,1.144998550415039,1.0399990081787074,4,0.004952116672052531,-1.4878091897449,30.35000038146973,-1.000000000000082,30.07999992370605,-1.1538499158809241,29.88999938964844,0.004952116672052531
11014,2016-10-17,30.45000076293945,30.60000038146973,30.309999465942386,30.40999984741211,505300.0,0.005282266179466699,-1.4166573948979497,0.5714285714284917,30.51825672092903,30.638819700649897,-0.26521216392146485,1.128159275256845,0.775226288901294,0.9074565511890071,18.356997328437995,0.30999946594238637,-0.9042957990328375,-0.8214995384216337,-3.2074434343851372,1.5644443575418663,-2.0144714864033837,0.3714724095601163,0.6663143672513847,80.26321403205766,48.514634458130054,1.1929719479817504,10,-0.28000068664550426,0.9049987792968714,0.9249992370605504,0.9849987030029332,0.8299999237060618,0,-0.000328414733375193,-2.6190406989945934,30.290000915527344,-1.4878091897449,30.35000038146973,-1.000000000000082,30.07999992370605,-0.000328414733375193
11015,2016-10-18,30.68000030517578,30.85000038146973,30.309999465942386,30.649999618530273,1040200.0,0.007553350951513327,1.9189172470319615,0.7500000000000666,30.38460945942083,29.237747944620025,-0.5183702752718986,0.8362876611687966,0.5448624698006768,0.6873684530943862,18.536751945075615,0.5400009155273438,-1.0314988495965487,-0.5250000953674316,-2.8983835336046724,1.8483833428698055,-1.711691814486052,0.6616916237511887,0.28568337303112656,83.16831309215107,54.257131524888464,1.1866917191186193,10,-0.4499998092651367,0.6749992370605398,0.7274999618530273,0.7549991607666016,0.5200004577636683,1,0.01694916729436735,-1.4166573948979497,30.45000076293945,-2.6190406989945934,30.290000915527344,-1.4878091897449,30.35000038146973,0.01694916729436735
11016,2016-10-19,30.739999771118164,30.899999618530273,30.53000068664551,30.729999542236328,732000.0,0.0019556540203899964,1.242418287431704,0.3333333333333333,35.268806971790596,29.135338831194954,-0.5815188875509101,0.6455686513314127,0.48422131715049943,0.6407637149842778,17.894921710788335,0.3699989318847621,-1.1840723189395561,-0.3610006332397475,-2.615735551442633,1.8937342849631378,-1.4883680923411902,0.7663668258616951,-1.1299991607666051,81.39533852162515,50.299830870421715,1.1273674591014426,10,-0.4849996566772461,0.614999771118157,0.6450004577636719,0.6949996948242188,0.9899997711181641,2,0.007807409658592723,1.9189172470319615,30.68000030517578,-1.4166573948979497,30.45000076293945,-2.6190406989945934,30.290000915527344,0.007807409658592723
11017,2016-10-20,30.81999969482422,31.10000038146973,30.71999931335449,30.790000915527344,519200.0,0.0026024698861975004,-3.4705486368225156,2.9998092695021934,40.566023731197,30.465021430194273,-0.5938517188572021,0.4176504612511067,0.4025618246007525,0.5765160663367368,16.884427439951004,0.3800010681152415,-1.213474863706562,-0.17350063323974751,-2.251093490784328,1.9040922243048328,-1.2122970620120412,0.8652957955325427,-1.1841991043090871,70.52626718118165,34.940543491018936,1.038796428772291,10,-0.45999908447265625,0.5349998474121023,0.5650005340576172,0.6149997711181641,1.25,3,-0.006164845423068721,1.242418287431704,30.739999771118164,1.9189172470319615,30.68000030517578,-1.4166573948979497,30.45000076293945,-0.006164845423068721
11018,2016-10-21,30.54999923706055,30.76000022888184,30.32999992370605,30.65999984741211,551000.0,-0.00876056004014214,1.7741832277117893,-3.6668362156662093,40.6619267018918,31.022993631717604,-0.198983002091925,0.547990463279195,0.6554806234458717,0.8567072175539217,17.665346571565205,0.4899997711181676,-1.2198750359445114,-0.337001037597652,-2.2634610146750838,1.5894589394797833,-1.3002310261363696,0.6262289509410657,-0.8556306549072339,30.379682656185114,-7.9589739777397845,0.9632299885387177,10,-0.07999897003174183,0.8050003051757706,0.8350009918212855,0.7800006866455043,1.7099990844726456,4,0.009820004972217689,-3.4705486368225156,30.81999969482422,1.242418287431704,30.739999771118164,1.9189172470319615,30.68000030517578,0.009820004972217689
11019,2016-10-24,30.6200008392334,30.88999938964844,30.40999984741211,30.88999938964844,602500.0,0.00229137819708769,2.5555712539824276,2.4545186572341247,52.034902256714666,34.246838944596234,-0.25329388798682473,0.32201715362255,0.5756285956893521,0.7945327614810296,18.29894225589717,0.4799995422363317,-1.1490625828790293,-0.15749940872192525,-1.8596329653471741,1.5446341479033237,-1.0085661870345497,0.6935673695906992,-0.8694069851074246,39.240634687629324,-2.900797470929021,0.8510667783126245,10,-0.15000057220458984,0.7349987030029226,0.7649993896484375,0.7099990844726562,1.029998779296875,0,0.023187428641834984,1.7741832277117893,30.54999923706055,-3.4705486368225156,30.81999969482422,1.242418287431704,30.739999771118164,0.023187428641834984
11020,2016-10-25,30.690000534057614,30.70000076293945,30.479999542236328,30.540000915527344,481900.0,0.0022860774952861984,1.5882484937563073,-0.555557125398229,54.70587575312184,37.704913732616475,-0.22113408004820556,0.11704008894282936,0.5121853573741397,0.7275775624402208,19.10403811654591,0.22000122070312145,-0.9917820144113065,0.002000236511225495,-1.4996427999302036,1.5036432729526545,-0.748821281709489,0.75282175473194,-0.8854304188378883,46.75329822492786,-0.3323727088326507,0.7508215182207152,10,-0.11999988555907848,0.6649990081787074,0.6949996948242223,0.639999389648441,1.149999618530277,1,0.019224507732841456,2.5555712539824276,30.6200008392334,1.7741832277117893,30.54999923706055,-3.4705486368225156,30.81999969482422,0.019224507732841456
11021,2016-10-26,30.709999084472656,30.770000457763672,30.31999969482422,30.60000038146973,540000.0,0.0006516308265569482,2.913025450504615,0.7333265516320525,61.84209783321361,41.395826897804795,-0.15910039500829498,-0.06457447478669565,0.5213549495876251,0.705501518411026,20.418606223103602,0.4500007629394531,-0.9158769566695604,0.12249889373779155,-1.0364822248383234,1.2814800123139065,-0.45699166555026594,0.701989453025849,-0.8536117586029306,49.9998777341694,-1.8740169206236459,0.5794905592880576,10,-0.08499908447265625,0.6450004577636648,0.6750011444091797,0.6200008392333984,1.6300010681152344,2,0.015955769881951687,1.5882484937563073,30.690000534057614,2.5555712539824276,30.6200008392334,1.7741832277117893,30.54999923706055,0.015955769881951687
11022,2016-10-27,30.63999938964844,30.75,30.170000076293945,30.61000061035156,798500.0,-0.0022793779521669277,3.6399993896484375,0.27271939102849324,68.61311378867002,46.06617924632771,-0.04876663739416287,-0.11631369542399383,0.6103170300618324,0.7745923046482908,21.980952443964767,0.5799999237060547,-0.7204708326688944,0.12599925994873473,-0.7867271724026033,1.0387256923000727,-0.33036395622693604,0.5823624761244055,-0.7338675415547158,65.27774466405482,6.617812243751949,0.45636321617566983,10,-0.004999160766605115,0.71500015258788,0.9200000762939453,0.75,1.7700004577636683,3,0.03557441822130514,2.913025450504615,30.709999084472656,1.5882484937563073,30.690000534057614,2.5555712539824276,30.6200008392334,0.03557441822130514
11023,2016-10-28,30.690000534057614,31.06999969482422,30.01000022888184,30.63999938964844,1008100.0,0.0016318911685770932,1.6172843576116125,1.6667726347908232,58.25242538660808,49.147753542514266,-0.040298714844816175,-0.25250664398700096,0.5634865185548463,0.7244428038736004,22.66170940329116,1.0599994659423793,-0.5288871705559437,0.2225004196166971,-0.5344427209788485,0.9794435602122427,-0.1559711506810757,0.6009719899144699,-0.7361139446288476,64.15100450746249,3.337855283783604,0.37847157029777256,10,-0.13500022888182883,0.6649990081787074,0.9599990844726634,0.789999008178718,1.3500003814697301,4,0.04496575877329101,3.6399993896484375,30.63999938964844,2.913025450504615,30.709999084472656,1.5882484937563073,30.690000534057614,0.04496575877329101
11024,2016-10-31,31.040000915527344,31.25,30.86000061035156,30.8700008392334,1112300.0,0.01140437847439335,-3.105245193996772,3.3999237078013604,79.48720707538041,54.60359772206533,-0.33280421440897356,-0.6599716801936459,0.21272969630644667,0.37121831232062164,22.783892822861283,0.5599994659423864,-0.37367632983140453,0.5875007629394524,-0.10586247208786403,1.2808639979667689,0.2408191454257924,0.9341823804531124,-1.040269774416938,83.06458683590795,16.989255520689355,0.346681617513659,10,-0.4100008010864258,0.31499862670897727,0.7074985504150462,0.4399986267089879,1.3699989318847656,0,0.039304038982665324,1.6172843576116125,30.690000534057614,3.6399993896484375,30.63999938964844,2.913025450504615,30.709999084472656,0.039304038982665324
11025,2016-11-01,30.25,31.06999969482422,30.190000534057614,31.06999969482422,949600.0,-0.02545105967223593,1.1463402152978808,-4.823525451873127,53.33333333333341,56.61076731779231,0.4355940293095024,0.11796277264677002,0.9802059256726245,1.161990813651638,22.401761549227047,0.8799991607666051,-0.2127931647924477,-0.1910001754760735,-0.8900491294747397,0.5080487785225927,-0.5405246524754048,0.1585243015232578,-0.2399997711181605,19.35482382401914,-45.58867758809525,0.34952447699933265,11,0.38000011444091797,1.104999542236321,1.5549993515014684,1.2299995422363317,2.450000762939446,1,0.04628097912496765,-3.105245193996772,31.040000915527344,1.6172843576116125,30.690000534057614,3.6399993896484375,30.63999938964844,0.04628097912496765
11026,2016-11-02,29.729999542236328,30.170000076293945,29.60000038146973,30.1299991607666,1127500.0,-0.017190097777311508,1.3749915560341426,0.48780459438588003,38.92856096735223,56.42882701069845,0.8909525365836153,0.6193098703140194,1.4808461880239676,1.6784695425367246,22.258701259345166,0.6499996185302699,-0.10091644541927991,-0.6790005683898919,-1.4469343309013816,0.08893319412159784,-1.0629674496456367,-0.295033687134147,1.5200004577636719,7.878738837672835,-53.03640428589684,0.38396688125574413,11,0.6950006484985352,1.455000877380371,2.1049995422363246,1.7749996185302699,3.450000762939453,2,0.07097210369458495,1.1463402152978808,30.25,-3.105245193996772,31.040000915527344,1.6172843576116125,30.690000534057614,0.07097210369458495
11027,2016-11-03,29.86000061035156,30.149999618530273,29.56999969482422,29.8799991607666,652500.0,0.004372723515536636,1.0714302744200463,0.04999642371791175,42.50871265388357,56.63402544980865,0.6821949811259458,0.5049597819929019,1.3335635427449937,1.5491797343349596,21.60815412571069,0.5799999237060547,0.00023695184777849931,-0.5424995422363317,-1.3273796778826608,0.2423805934099974,-0.9349396100594944,-0.15005947441316891,1.3569993972778356,17.26195612190659,-40.50044893546959,0.39244006782316443,11,0.5499992370605504,1.264999389648441,1.9774985313415492,1.644998550415039,3.8099975585937464,3,0.08305423615351804,1.3749915560341426,29.729999542236328,1.1463402152978808,30.25,-3.105245193996772,31.040000915527344,0.08305423615351804
11028,2016-11-04,30.399999618530273,30.920000076293945,29.979999542236328,30.11000061035156,1149700.0,0.018084360252541787,-2.4181766478590925,-14.501001430612765,49.23075207592774,56.32245320749899,0.13262819127386294,0.027818782495494077,0.7860700619592969,1.0149553156019273,20.27169045500728,1.0599994659423864,0.06999711533183017,-0.041500473022459516,-0.7348456976306323,0.6518447515857133,-0.38817308532654593,0.3051721392816269,0.7511203765869148,49.40474838897189,-5.283783111916421,0.346672612304087,11,0.010000228881835938,0.5500011444091832,1.6524991989135742,1.1049995422363246,3.489999771118171,4,0.06611842941131618,1.0714302744200463,29.86000061035156,1.3749915560341426,29.729999542236328,1.1463402152978808,30.25,0.06611842941131618
11029,2016-11-07,31.26000022888184,31.270000457763672,30.31999969482422,30.6200008392334,1321100.0,0.028289494116551017,1.8787908562841371,2.206901994830395,57.4742200891833,56.63004702261693,-0.7007306848798329,-0.8016103616655883,-0.050631622142969235,0.16179699388282387,18.757897562729966,0.9500007629394531,0.12077679856243506,0.7730001449584982,-0.008849402294149655,1.554849692211146,0.3820753713321743,1.1639249185848222,-1.6900005340576207,99.41175150624397,46.3294351598948,0.39092477362632455,11,-0.8400001525878942,-0.6300001144409215,0.7799987792968714,0.24499893188475852,1.9899997711181605,0,0.024952037138017857,-2.4181766478590925,30.399999618530273,1.0714302744200463,29.86000061035156,1.3749915560341426,29.729999542236328,0.024952037138017857
11030,2016-11-08,31.59000015258789,31.78000068664551,31.170000076293945,31.239999771118164,752500.0,0.01055661936307839,-1.489799572598019,0.5468761175881524,60.240959979262804,56.4521428166224,-0.9941896557233143,-1.0516384060914952,-0.3681694190474758,-0.1608092892889914,17.201825938009563,0.610000610351566,0.20299632341922802,1.0180000305175767,0.1450955518861079,1.8909045091490455,0.5815477912018423,1.454452269833311,-1.9860004425048814,91.40269462499026,40.17086564473638,0.4364522393157341,11,-0.9149999618530273,-0.9149999618530273,0.3549990653991699,-0.08500099182129262,2.0,1,0.025957571727236672,1.8787908562841371,31.26000022888184,-2.4181766478590925,30.399999618530273,1.0714302744200463,29.86000061035156,0.025957571727236672
11031,2016-11-09,31.229999542236328,31.459999084472656,30.40999984741211,30.940000534057614,1524700.0,-0.011396030662002676,1.800005086275956,0.8285676917292105,54.62753347759708,54.89818944872541,-0.6176191702083038,-0.6335475826185828,0.0023012796677477354,0.20504566273437064,15.615568733797241,1.1800003051757812,0.2177319649591567,0.6004994392395027,-0.28732399893156924,1.4883228774105746,0.1565877201539685,1.0444111583250368,-1.538959793090818,75.11308155767298,25.2345399799987,0.4439117190855359,11,-0.5549993515014648,-0.5549993515014648,0.4699993133544922,0.2749996185302699,2.4599990844726562,2,0.04707016465738478,-1.489799572598019,31.59000015258789,1.8787908562841371,31.26000022888184,-2.4181766478590925,30.399999618530273,0.04707016465738478
11032,2016-11-10,30.399999618530273,30.989999771118164,30.06999969482422,30.989999771118164,1009100.0,-0.0265770072325342,2.1186435198655156,-2.0344902428917884,48.49699889037489,53.81425317136616,0.19529384304885156,0.2112195546655684,0.8259277835532046,1.0335782121204353,14.96503299414245,1.1599998474121094,0.19620847718326218,-0.2320004463195815,-1.1167864810360761,0.6527855883969131,-0.6743934636778306,0.2103925710386676,-0.6254014318847645,23.33332273695873,-27.813250230277152,0.442393017358248,11,0.27500057220458984,0.27500057220458984,1.2999992370605469,1.1049995422363246,3.3700008392333984,3,0.09144739215558939,1.800005086275956,31.229999542236328,-1.489799572598019,31.59000015258789,1.8787908562841371,31.26000022888184,0.09144739215558939
11033,2016-11-11,30.440000534057614,30.709999084472656,30.28000068664551,30.420000076293945,908400.0,0.0013158196062263983,-1.8666632758160737,-0.03389907218827187,48.18548185520306,50.336283702457564,0.12974516304125316,0.19292372035760863,0.7911700794218994,0.9980757814022958,14.27934149476634,0.4299983978271449,0.1469698898788998,-0.19949951171875213,-1.0745688878254072,0.6755698643879029,-0.6370341997720779,0.2380351763345736,-0.5851862474121035,21.63746342856289,-29.733927604100252,0.43753468805332746,11,0.23499965667724965,0.23499965667724965,0.9949989318847656,0.9949989318847656,3.3299999237060582,4,0.10611030151835332,2.1186435198655156,30.399999618530273,1.800005086275956,31.229999542236328,-1.489799572598019,31.59000015258789,0.10611030151835332
11034,2016-11-14,30.440000534057614,30.489999771118164,30.10000038146973,30.209999084472656,1275900.0,0.0,1.363633210993245,11.499809269504059,47.44376445624997,49.681887160559405,0.039878279654246285,0.20251938927233937,0.7778234027008146,0.9954347370656329,13.770885514806015,0.38999938964843395,0.08123283659267244,-0.19899950027466318,-1.0745360922539646,0.6765370917046383,-0.6367677962643121,0.23876879571498577,-0.508178791412103,21.63746342856289,-29.065676456357018,0.4377682959896503,11,0.23499965667724965,0.23499965667724965,0.9149990081787074,0.9149990081787074,3.129999160766605,0,0.11333767395078786,-1.8666632758160737,30.440000534057614,2.1186435198655156,30.399999618530273,1.800005086275956,31.229999542236328,0.11333767395078786
11035,2016-11-15,31.20000076293945,31.270000457763672,30.420000076293945,30.440000534057614,1466100.0,0.02496715556990603,-1.124997913840436,3.3043279955551275,54.35169852128095,51.39556911099592,-0.6383188265434185,-0.544439976674898,-0.004375858822644574,0.23367325394323402,13.31710143017501,0.8500003814697266,0.07062408792828379,0.5350007057189892,-0.3758348054562468,1.4458362168942251,0.07958295013137118,0.9904184613066072,-1.194251862533939,81.29507656841733,29.24293216341286,0.45541775558761727,11,-0.5250005722045863,-0.5250005722045863,0.07249927520751953,0.15499877929687145,2.5699996948242223,1,0.0657051021452415,1.363633210993245,30.440000534057614,-1.8666632758160737,30.440000534057614,2.1186435198655156,30.399999618530273,0.0657051021452415
11036,2016-11-16,30.979999542236328,31.3799991607666,30.65999984741211,31.20000076293945,782800.0,-0.00705132100395478,1.4827647441842111,-0.28947520322040193,52.94117452946616,52.55473154161621,-0.24848967779306363,-0.3220482566929803,0.18299743128461543,0.45684322169523384,12.92779802253535,0.7199993133544922,-0.02449541201962191,0.30299949645996094,-0.618260628409459,1.2242596213293808,-0.157630565974749,0.7636295588946709,-0.9032805703812166,69.465665526625,18.298028194268674,0.46063006243470955,11,-0.09999942779541016,-0.30499935150146484,0.2700004577636683,0.3749999999999929,2.760002136230476,2,0.08424792281850224,-1.124997913840436,31.20000076293945,1.363633210993245,30.440000534057614,-1.8666632758160737,30.440000534057614,0.08424792281850224
11037,2016-11-17,30.6299991607666,31.1299991607666,30.54999923706055,30.84000015258789,644700.0,-0.011297623842523197,-2.1351276116441205,0.9545446663892511,49.50656811204662,52.58537776785165,0.24833663877717882,0.013689804491978208,0.48466923180579613,0.8003450607383726,12.911065323407403,0.5799999237060511,-0.009757976454523032,-0.037500858306884766,-0.9564678077578499,0.8814660911440804,-0.4969843330323691,0.4219826164185996,-0.48514892031987245,41.40619412059207,-7.7837415079115075,0.4594834747254827,11,0.2950010299682617,0.04500102996826172,0.5325012207031214,0.7250003814697195,3.1200008392333984,3,0.09990204210850506,1.4827647441842111,30.979999542236328,-1.124997913840436,31.20000076293945,1.363633210993245,30.440000534057614,0.09990204210850506
11038,2016-11-18,30.85000038146973,30.959999084472656,30.6299991607666,30.6299991607666,606800.0,0.007182540866175646,-1.999982660563185,-1.0476199126256969,48.40335859685974,51.57750426870458,0.11050126414693295,-0.19255615675465165,0.2588416074667528,0.5672346898139509,12.309716163269593,0.3299999237060547,0.10540552391773161,0.1675003051757855,-0.753183207683179,1.08818381803475,-0.29284145125369676,0.6278420616052678,-0.6397441231750491,58.59380587940793,13.123316186605514,0.46034175642948244,11,0.07499980926513317,-0.17500019073486683,0.15249967575072176,0.5049991607665909,2.39999961853027,4,0.09465154101093165,-2.1351276116441205,30.6299991607666,1.4827647441842111,30.979999542236328,-1.124997913840436,31.20000076293945,0.09465154101093165
11039,2016-11-21,31.32999992370605,31.459999084472656,30.940000534057614,31.040000915527344,783300.0,0.015559142181555297,-1.1224440543244123,1.3181699958384978,59.57445873113408,51.50344857446806,-0.40065808457876173,-0.6499608949461191,-0.23216534111208986,0.0654474236213467,12.114442933085027,0.6099987030029261,0.22270024461148807,0.6119998931884716,-0.35225832559200043,1.5762581119689436,0.12987078379823558,1.0941290025787076,-1.056953888277338,87.50006877465538,37.126386793953266,0.4821291093902356,11,-0.5650005340576136,-0.6549997329711879,-0.41499996185302734,0.024999618530269885,2.3099994659423935,0,0.07788064283432639,-1.999982660563185,30.85000038146973,-2.1351276116441205,30.6299991607666,1.4827647441842111,30.979999542236328,0.07788064283432639
11040,2016-11-22,31.28000068664551,31.38999938964844,31.07999992370605,31.31999969482422,664100.0,-0.001595890111148912,2.444469169554149,-0.13792808613351745,64.99032860603918,52.65487025540607,-0.4461769345967248,-0.58340548888361,-0.1665792095388916,0.0953823914000047,11.90861689489637,0.3099994659423899,0.28460720130369666,0.5325006484985373,-0.46372135603348497,1.5287226530305595,0.03438964623252616,1.0306116507645484,-0.9466764651681245,80.21995296603274,23.460076916725704,0.4981110022660117,11,-0.5150012969970739,-0.6050004959106481,-0.5175008773803782,0.07499885559080965,2.1700000762939347,1,0.07320968535516648,-1.1224440543244123,31.32999992370605,-1.999982660563185,30.85000038146973,-2.1351276116441205,30.6299991607666,0.07320968535516648
11041,2016-11-23,31.20000076293945,31.420000076293945,30.71999931335449,30.93000030517578,1015400.0,-0.002557542261826584,-1.0289805395842442,-6.750178818368734,63.0859319702752,54.27586281983944,-0.4144652957140913,-0.4899327548571648,-0.07708107847012613,0.1554474990001431,11.244771466115608,0.7000007629394567,0.24311302766848897,0.42800064086913636,-0.5882382808061486,1.4442395625444213,-0.08011881996850789,0.9361201017067806,-0.808809482855338,71.42875108467321,9.273086452773974,0.5081194608376429,11,-0.42000102996825817,-0.5250005722045863,-0.4075007438659668,0.15499877929687145,2.3099975585937464,2,0.08237178307626736,2.444469169554149,31.28000068664551,-1.1224440543244123,31.32999992370605,-1.999982660563185,30.85000038146973,0.08237178307626736
11042,2016-11-25,31.729999542236328,31.790000915527344,31.309999465942386,31.309999465942386,253100.0,0.016987139946689656,-1.2857207732935128,1.5555532008081565,63.013691471766975,55.92344166612431,-0.8224531571029488,-0.9845635762061917,-0.5992866660979637,-0.38793412464997346,10.497259613755487,0.5900001525878942,0.1685302329180658,0.9034994125366218,-0.19640068074489392,2.0033995058181375,0.35354936589586217,1.4534494591773814,-1.283255885889762,94.8274756443458,29.775894499466105,0.549950046640758,11,-0.784998893737793,-1.0499992370605469,-0.9249997138977086,-0.3750000000000071,2.170001983642578,4,0.06334705846922328,-1.0289805395842442,31.20000076293945,2.444469169554149,31.28000068664551,-1.1224440543244123,31.32999992370605,0.06334705846922328
11043,2016-11-28,32.06999969482422,32.150001525878906,31.670000076293945,31.75,721600.0,0.0107154162462344,-1.0000079472935492,0.7619038968942077,58.823519634254616,57.18785890812483,-1.013503243652206,-1.2815842154259336,-0.9383430149009513,-0.7311729474697515,10.557561816157813,0.48000144958496094,0.15341215757366555,1.174499607086183,-0.054868666020126966,2.4038678801924966,0.559815470533028,1.789183743639338,-1.542660602926805,94.4054750157723,32.30810283090928,0.6146841365531562,11,-0.784998893737793,-1.2099990844726562,-1.212499618530277,-0.7150001525878977,1.720001220703125,0,0.052385416936780116,-1.2857207732935128,31.729999542236328,-1.0289805395842442,31.20000076293945,2.444469169554149,31.28000068664551,0.052385416936780116
11044,2016-11-29,32.259998321533196,32.47999954223633,31.71999931335449,31.90999984741211,1138600.0,0.005924497303305021,-1.082193713583978,1.0937462747061266,57.52806802332703,57.54078885279662,-1.0260898235577365,-1.449830964539231,-1.1383881207246276,-0.9305234899371939,11.123934720702344,0.7600002288818395,0.24499043313628732,1.3034983634948674,-0.06881818922574467,2.6758149162154794,0.6173400871345613,1.9896566398551734,-1.602846234917262,87.49993226745755,27.9070034300342,0.6861582763603069,11,-0.7449989318847585,-1.2349987030029226,-1.3474984169006312,-0.904998779296875,1.5600013732910227,1,0.030688212336514198,-1.0000079472935492,32.06999969482422,-1.2857207732935128,31.729999542236328,-1.0289805395842442,31.20000076293945,0.030688212336514198
11045,2016-11-30,31.649999618530273,32.169998168945305,31.63999938964844,32.0,1401100.0,-0.018908826247388655,-1.8648517684174686,-1.0000054495913009,54.468087005961095,57.710445794629386,-0.38615420157527325,-0.7689969200365425,-0.5508892726641008,-0.3355945042769548,10.631419743937052,0.619998931884755,0.3307506935743376,0.6234996795654304,-0.7398746225122252,1.9868739816430896,-0.0581874714733992,1.30518683060426,-0.8105627863522997,52.84091955866569,-4.590993358307031,0.6816871510388294,11,-0.13500022888183594,-0.625,-0.7374997138977086,-0.2950000762939524,1.4899997711181712,2,0.0628751909985199,-1.082193713583978,32.259998321533196,-1.0000079472935492,32.06999969482422,-1.2857207732935128,31.729999542236328,0.0628751909985199
11046,2016-12-01,31.84000015258789,31.85000038146973,31.26000022888184,31.649999618530273,1382300.0,0.006003176503875052,4.619022533855088,-0.5428580770677,67.73399905760061,59.735715899690945,-0.49319989890339144,-0.8356612396049066,-0.7877584974886034,-0.5355614707200544,9.147742133330524,0.5900001525878906,0.435657708979285,0.7080001831054688,-0.5558714173017592,1.9718717835127002,0.0760643829018548,1.3399359833090827,-0.83650704940408,47.54100411018212,-13.617392306282305,0.6319358002036157,12,-0.2850008010864258,-0.8150005340576172,-0.8775000572204625,-0.4850006103515696,1.220001220703125,3,0.05056534556017267,-1.8648517684174686,31.649999618530273,-1.082193713583978,32.259998321533196,-1.0000079472935492,32.06999969482422,0.05056534556017267
11047,2016-12-02,32.34000015258789,32.59999847412109,32.09000015258789,32.11999893188477,960800.0,0.015703517512683174,-2.6428610354222926,1.1578979069416881,71.0177016357209,62.24842068178663,-0.810343762558567,-1.2019649554397205,-1.3346192128003054,-1.0422425528072594,7.867338908434143,0.759998321533196,0.45752793555468685,1.0840002059936538,-0.14042459492778647,2.3084250069150976,0.47178780553293365,1.6962126064543739,-1.1888564054988287,80.59711477556635,13.843101721919481,0.6122124004607212,12,-0.6800012588501048,-1.255001068115238,-1.3500003814697301,-0.9850006103515696,1.1300010681152344,4,0.036178050817098795,4.619022533855088,31.84000015258789,-1.8648517684174686,31.649999618530273,-1.082193713583978,32.259998321533196,0.036178050817098795
11048,2016-12-05,32.40999984741211,32.450000762939446,31.979999542236328,32.279998779296875,934000.0,0.0021644927178090523,3.476140306261702,0.5909106672215477,71.45969571336748,63.56900256870145,-0.7105033912714305,-1.1738431001959881,-1.4422833601698954,-1.1179454729156433,7.910590106624828,0.4700012207031179,0.5127219673213332,1.0534998893737786,-0.20458977404591394,2.3115895527934747,0.42445505766393055,1.6825447210836266,-1.1499996185302699,85.82097943903992,12.808137379997973,0.629044831709848,12,-0.7500009536743235,-1.3250007629394567,-1.414999961853031,-1.0550003051757884,1.2900009155273366,0,0.04597351698493668,-2.6428610354222926,32.34000015258789,4.619022533855088,31.84000015258789,-1.8648517684174686,31.649999618530273,0.04597351698493668
11049,2016-12-06,32.040000915527344,32.56999969482422,31.959999084472656,32.490001678466804,1374200.0,-0.011416196656178323,1.0000125072698507,-3.4615158895508045,60.00000908261923,63.01452262165479,-0.2561347416369095,-0.7825331756746081,-1.1192158243422945,-0.7558591923233813,8.569516407176966,0.6100006103515625,0.6196713136998184,0.6445009231567376,-0.64885797711392,1.9378598234273987,-0.0021785269785894457,1.2911803732920681,-0.6192008972167962,58.209082692212085,-13.18786158910175,0.6466794501353303,12,-0.3800020217895579,-0.955001831054691,-1.085000991821289,-0.6850013732910227,1.7099990844726562,1,0.054619224406822875,3.476140306261702,32.40999984741211,-2.6428610354222926,32.34000015258789,4.619022533855088,31.84000015258789,0.054619224406822875
11050,2016-12-07,32.40999984741211,32.419998168945305,32.06999969482422,32.139999389648445,971100.0,0.011548031251942259,1.4138067113035249,-0.5999999999999748,66.43680529673564,63.3868418801504,-0.5017511127020349,-1.146744128139673,-1.5221757830977651,-1.1326575705015856,9.1507955432306,0.37999725341796164,0.7391565240405136,0.9734998703002944,-0.3955913828114319,2.3425911234120242,0.2889542437444277,1.6580454968561575,-0.8476960144042955,85.82097943903992,13.593990894019015,0.6845456265558646,12,-0.48000049591064453,-1.3250007629394567,-1.4175000190734899,-1.0550003051757884,1.3699989318847656,2,0.04350508651806417,1.0000125072698507,32.040000915527344,3.476140306261702,32.40999984741211,-2.6428610354222926,32.34000015258789,0.04350508651806417
11051,2016-12-08,32.700000762939446,32.790000915527344,31.979999542236328,32.169998168945305,862400.0,0.008947883890548347,1.2816846923807992,1.9629692422894314,74.12591982991236,64.62153391994434,-0.6220121210326752,-1.3923564300207119,-1.8501846296658933,-1.4259245796757938,9.733393417555378,0.8100013732910156,0.7604252428775808,1.1900007247924727,-0.28606789496734564,2.666069344552291,0.45196641491256173,1.9280350346723836,-1.0131735729980385,89.15663204338549,12.492722279614355,0.7380343098799091,12,-0.6750001907348562,-1.5200004577636648,-1.7075009346008265,-1.345001220703125,1.0,3,0.013455615181748648,1.4138067113035249,32.40999984741211,1.0000125072698507,32.040000915527344,3.476140306261702,32.40999984741211,0.013455615181748648
11052,2016-12-09,33.18000030517578,33.310001373291016,32.700000762939446,32.72999954223633,1199600.0,0.014678884741199827,-1.3921671291690276,0.8490538877332892,75.60443125926696,66.48607965605682,-0.9774925747315137,-1.742758753587438,-2.343732955980812,-1.90643219966503,10.132905562027899,0.6100006103515696,0.7751602349101745,1.5310002326965346,-0.026296884482562177,3.0882973498756314,0.7523516741069827,2.309648791286083,-1.3387287936523435,90.3703075771062,10.948875880188254,0.7786485585895487,12,-0.8949995040893555,-1.739999771118164,-2.375,-1.830000877380371,0.04000091552734375,4,-0.0036166043032268558,1.2816846923807992,32.700000762939446,1.4138067113035249,32.40999984741211,1.0000125072698507,32.040000915527344,-0.0036166043032268558
11053,2016-12-12,33.669998168945305,33.84000015258789,33.18000030517578,33.18000030517578,1002400.0,0.0147678679705463,-1.6938886726352667,1.0888822955961357,75.65792142964408,68.50050781231427,-1.3596438894302736,-2.085279416101507,-2.826068558458747,-2.393455285052198,10.72711239051292,0.6599998474121094,0.8308844652605138,1.8594982147216719,0.16612492830100223,3.552871501142338,1.0128115715113353,2.706184857932005,-1.6899986267089773,90.95734643315825,12.039057899902843,0.8466866432103333,12,-1.1199979782104421,-1.759998321533196,-2.9024982452392507,-2.3349990844726527,-0.26999664306639914,0,-0.005939915625734815,-1.3921671291690276,33.18000030517578,1.2816846923807992,32.700000762939446,1.4138067113035249,32.40999984741211,-0.005939915625734815
11054,2016-12-13,33.889999389648445,33.939998626708984,33.580001831054695,33.77000045776367,1071000.0,0.006534043144262869,2.2727367307658315,0.24489684702220568,77.5898743446757,71.06959529439366,-1.479722701820016,-2.1434593298606153,-3.0266664651913473,-2.6205088914440395,11.164398922510827,0.35999679565428977,0.8634315575299851,1.9069994926452694,0.10223318322994857,3.71176580206059,1.0046163379376125,2.8093826473529298,-1.5751997375488358,97.44901732574063,17.92309370157075,0.90238315470766,12,-1.2899999618530344,-1.885000228881843,-3.2099990844726634,-2.555000305175792,-0.5099983215332102,1,-0.005606333140478981,-1.6938886726352667,33.669998168945305,-1.3921671291690276,33.18000030517578,1.2816846923807992,32.700000762939446,-0.005606333140478981
11055,2016-12-14,33.25,34.22999954223633,33.150001525878906,33.970001220703125,1061600.0,-0.018884609063874125,-1.3478264475146369,-6.000063578853318,69.37619885486828,71.25206193853451,-0.6581018208783078,-1.4145281669703316,-2.346575924273374,-1.9840101761317364,12.497216306229724,1.0799980163574219,0.8945391112105412,1.1645001411437974,-0.6853185454792978,3.014318827766889,0.2395907978322498,2.089409484455345,-0.6101605529785132,56.44446478949653,-23.10991523888743,0.924909343311546,12,-0.1550006866455078,-1.1000003814697266,-2.7249999046325684,-1.9150009155273473,0.36999893188477273,2,0.015037593984962516,2.2727367307658315,33.889999389648445,-1.6938886726352667,33.669998168945305,-1.3921671291690276,33.18000030517578,0.015037593984962516
11056,2016-12-15,33.59000015258789,33.65999984741211,32.990001678466804,33.09999847412109,753300.0,0.010225568498883897,1.1269747079944794,-0.6805567329292685,68.2353191969979,70.94290833423196,-0.8088144749638957,-1.632676098648222,-2.6381613719138244,-2.322376016365908,13.82248890025896,0.6699981689453054,0.9339595423938292,1.3740002632141142,-0.5152754876349732,3.2632760140632016,0.4293623877895669,2.318638138638658,-0.632128686523437,58.16994115887124,-18.648932489326455,0.9446378754245446,12,-0.49500083923339844,-1.4400005340576172,-2.9149999618530273,-2.255001068115238,0.20999908447266336,3,0.005656404461026554,-1.3478264475146369,33.25,2.2727367307658315,33.889999389648445,-1.6938886726352667,33.669998168945305,0.005656404461026554
11057,2016-12-16,33.689998626708984,33.799999237060554,33.450000762939446,33.610000610351555,1975200.0,0.0029770310707601944,1.333329094770021,0.16326069863217538,66.66667974863779,70.41035100481754,-0.7791087864357777,-1.572284708611143,-2.675334499293264,-2.4132762516543025,15.247115439510441,0.34999847412110796,1.0467788683670918,1.3209987640380874,-0.5225428919793842,3.1645404200555625,0.39922793602934803,2.242769592046823,-0.6999969482421804,56.45146404641608,-17.393361510319167,0.9217708280087373,12,-0.5949993133544922,-1.539999008178711,-3.014998435974121,-2.3549995422363317,-0.029998779296875,4,0.00029688740392330715,1.1269747079944794,33.59000015258789,-1.3478264475146369,33.25,2.2727367307658315,33.889999389648445,0.00029688740392330715
11058,2016-12-19,33.77000045776367,33.970001220703125,33.419998168945305,33.900001525878906,714200.0,0.0023746463139142637,3.0740897723901686,-1.6250536455103226,65.8947720937405,71.06532467271991,-0.721813203082327,-1.4991744508558753,-2.6783580364137833,-2.4834625948721225,16.812892312227756,0.5500030517578196,1.0966057229062613,1.2550005912780762,-0.5439868987620144,3.0539880813181632,0.35550684625803086,2.1544943362981215,-0.7799987792968679,62.90323573023869,-8.833676994888904,0.8994937450200441,12,-0.6650009155273438,-1.6050004959106445,-3.0950002670288086,-2.435001373291019,-0.3500022888183665,0,-0.016286622138144025,1.333329094770021,33.689998626708984,1.1269747079944794,33.59000015258789,-1.3478264475146369,33.25,-0.016286622138144025
11059,2016-12-20,33.77000045776367,34.02000045776367,32.560001373291016,33.830001831054695,1042700.0,0.0,5.636380187787728,0.46154523313482976,75.60389044072211,72.0838896887184,-0.5035603973529348,-1.377635140103699,-2.6233262844594236,-2.48312772313362,17.41986774579933,1.4599990844726562,1.0889698815594144,1.1330005645751982,-0.6585475715164719,2.9245487006668682,0.23722649652936667,2.028774632621033,0.45999908447265625,72.45511444104345,-1.6029451490051514,0.8957740680458345,12,-0.6650009155273438,-1.6050004959106445,-3.0950002670288086,-2.435001373291019,-0.5299987792968679,1,-0.01095643846222405,3.0740897723901686,33.77000045776367,1.333329094770021,33.689998626708984,1.1269747079944794,33.59000015258789,-0.01095643846222405
11060,2016-12-21,33.56999969482422,34.189998626708984,33.56999969482422,33.810001373291016,779300.0,-0.005922438857813961,-4.166621632361122,3.999936423166924,70.84337947434355,71.71916298254409,-0.1360126352591493,-1.0511710128306788,-2.3546536847133765,-2.2722957026480017,18.131806410819156,0.6199989318847656,1.0724800012914244,0.8184998512268038,-0.8990657117050986,2.5360654141587027,-0.040282930239143866,1.677282632692755,0.6265998840332045,61.96319161982148,-14.810910883406827,0.85878278146595,12,-0.17499923706054688,-1.244999885559082,-2.8949995040893555,-2.235000610351566,-0.029998779296875,2,-0.005659774454459643,5.636380187787728,33.77000045776367,3.0740897723901686,33.77000045776367,1.333329094770021,33.689998626708984,-0.005659774454459643
11061,2016-12-22,33.77000045776367,33.84999847412109,33.450000762939446,33.630001068115234,758000.0,0.005957723108656721,1.6666920983699542,-0.5833267106413415,68.57143989520966,70.93771949764884,-0.18804751396714892,-1.105438216402419,-2.4883679422195115,-2.4528473480469586,19.376544520149945,0.3999977111816406,1.1676984113333475,0.890000629425046,-0.7200074536740004,2.5000087125240924,0.08499658787552278,1.6950046709745692,0.4199981689453125,74.2331977514311,-1.9723336679490728,0.8050040415495241,12,-0.375,-1.3800010681152344,-3.0950002670288086,-2.435001373291019,-0.5800018310546875,3,-0.0044418573836416675,-4.166621632361122,33.56999969482422,5.636380187787728,33.77000045776367,3.0740897723901686,33.77000045776367,-0.0044418573836416675
11062,2016-12-23,33.740001678466804,33.880001068115234,33.61999893188477,33.880001068115234,327300.0,-0.0008883262922778634,2.7143324250680183,-0.9999999999999493,67.45410345545719,70.02618416718363,-0.07851551005818891,-0.9666972619794194,-2.3997688152322496,-2.4054521877538058,20.17676597604035,0.26000213623046164,1.209334323721393,0.7595017433166547,-0.798343984206241,2.3173474708395467,-0.019421120444789608,1.538424607078099,0.4499969482421804,72.3927787425056,-2.4892059548716645,0.7789228637614465,12,-0.3450012207031321,-1.3500022888183665,-2.9625015258789134,-2.4050025939941513,-0.2200012207031321,4,0.0017782322350043955,1.6666920983699542,33.77000045776367,-4.166621632361122,33.56999969482422,5.636380187787728,33.77000045776367,0.0017782322350043955
11063,2016-12-27,33.75,33.919998168945305,33.630001068115234,33.860000610351555,264100.0,0.00029633435198017644,1.5217607642805955,0.7857220708446758,74.78261734903737,69.71426672322382,-0.08490032756172639,-0.8900122585659247,-2.3479081374310624,-2.3998950929767346,20.56620916589256,0.289997100830071,1.1975042563655691,0.685500049591063,-0.8465914233560667,2.217591522538193,-0.08054568688250185,1.451545786064628,0.4073986816406219,73.00617373517998,-3.8202120915631355,0.7660457364735649,12,-0.3549995422363281,-1.3200006484985352,-2.9499998092651367,-2.4150009155273473,0.11999893188477273,1,-0.0026666711877894045,2.7143324250680183,33.740001678466804,1.6666920983699542,33.77000045776367,-4.166621632361122,33.56999969482422,-0.0026666711877894045
11064,2016-12-28,33.25,33.86999893188477,33.150001525878906,33.720001220703125,511700.0,-0.014814814814814836,-1.1492518618051182,4.272714662228047,61.73185220703802,68.86489487346489,0.35175993586187104,-0.3289040501440894,-1.795741845675007,-1.8792653313963399,20.29358809525375,0.7199974060058665,1.1241548476366674,0.13599996566772177,-1.3499254109655823,1.6219253423010294,-0.6069627226489303,0.8789626539843738,0.8754507354736276,9.61526470038037,-63.343942952833395,0.7429626883166536,12,0.125,-0.7750005722045898,-2.4499998092651367,-1.9150009155273473,0.6399993896484446,2,0.005112726885573071,1.5217607642805955,33.75,2.7143324250680183,33.740001678466804,1.6666920983699542,33.77000045776367,0.005112726885573071
11065,2016-12-29,33.639999389648445,33.700000762939446,33.279998779296875,33.419998168945305,617600.0,0.011729304951832997,1.4705710759565296,-0.46808648789042695,62.771732651663015,68.25782970176103,0.02559090002684883,-0.5925541119990285,-2.135382267751467,-2.2507881823731424,20.143324191272978,0.450000762939446,1.0203387355664475,0.426499366760261,-0.9051597265085007,1.7581584600290263,-0.23933017987412342,1.0923289133946454,0.45414235858152807,63.63636363636515,-6.973498206106271,0.6658295466343823,12,-0.2649993896484446,-1.1649999618530344,-2.919999599456794,-2.305000305175792,0.26000213623046164,3,-0.011890538598069211,-1.1492518618051182,33.25,1.5217607642805955,33.75,2.7143324250680183,33.740001678466804,-0.011890538598069211
11066,2016-12-30,33.450000762939446,33.779998779296875,33.380001068115234,33.630001068115234,523600.0,-0.005647997329258692,-1.4999880790596762,-0.8181786655569222,53.982312834841274,66.84845560022808,0.21639883304150942,-0.290655938286946,-1.8981284393416828,-2.0437092672385866,20.660377557355485,0.3999977111816406,0.8725003066217951,0.15600070953368572,-1.010467313022481,1.3224687320898525,-0.4272333017443941,0.7392347208117656,0.6134581777917489,38.96110973495113,-27.945065705153247,0.5832340112780827,12,-0.07500076293944602,-0.9750013351440359,-2.7300009727477956,-2.1150016784667933,0.45000076293946023,4,0.002690587459944549,1.4705710759565296,33.639999389648445,-1.1492518618051182,33.25,1.5217607642805955,33.75,0.002690587459944549
11067,2017-01-03,33.509998321533196,33.77000045776367,33.22999954223633,33.580001831054695,1115600.0,0.001793648945449977,1.4,0.38890772686820246,47.297295555741734,64.78206931822821,0.14324704891953388,-0.27247588956551994,-1.911778350698686,-2.087062272464891,20.202315346602536,0.5400009155273438,0.8044219815547464,0.15749835968016868,-0.9216017509505932,1.2365984703109305,-0.38205169563521224,0.6970484149955496,0.5233914678491942,46.753034431508055,-16.403998909822043,0.5395500553153803,1,-0.13499832153319602,-0.764998435974114,-2.7824983596801687,-2.1749992370605433,0.5500030517578196,1,-0.009549379613623676,-1.4999880790596762,33.450000762939446,1.4705710759565296,33.639999389648445,-1.1492518618051182,33.25,-0.009549379613623676
11068,2017-01-04,33.900001525878906,34.139999389648445,33.580001831054695,33.68000030517578,918200.0,0.011638413126839664,-1.666666666666757,-3.142717018145512,50.159778674239085,61.954945788618986,-0.2529797466479664,-0.574587848925951,-2.2412421949603143,-2.4640516286119265,20.105795799388126,0.6300010681152486,0.7308561640848836,0.47300148010253906,-0.5355532156899159,1.481556175894994,-0.031275867793688406,0.9772788279987665,-1.3400001525878906,75.75773922827298,16.23870293793216,0.5042773478962264,1,-0.23000144958496094,-1.1550016403198242,-3.087501049041748,-2.5650024414062536,0.3699989318847656,2,-0.011209470531296173,1.4,33.509998321533196,-1.4999880790596762,33.450000762939446,1.4705710759565296,33.639999389648445,-0.011209470531296173
11069,2017-01-05,33.790000915527344,34.110000610351555,33.639999389648445,33.90999984741211,1686500.0,-0.0032448556165282083,-1.2380904805587678,-0.5454466638923567,60.384639085411074,60.79286352318204,-0.156278019471209,-0.3444179200522868,-2.072988956894939,-2.3381915820191033,19.863371899150323,0.4700012207031108,0.6596746624698184,0.275500869750978,-0.5040395174478931,1.055041256949849,-0.11426932384845401,0.66527106335041,-1.1983995819091788,61.53862276829645,1.5633124057065402,0.38977019359943504,1,-0.14500045776367188,-1.0450010299682617,-2.7175002098083496,-2.455001831054691,0.75,3,0.0023675055989911264,-1.666666666666757,33.900001525878906,1.4,33.509998321533196,-1.4999880790596762,33.450000762939446,0.0023675055989911264
11070,2017-01-06,33.81999969482422,33.97999954223633,33.34000015258789,33.34000015258789,1036800.0,0.0008878004878387635,-1.6666666666666667,-4.000031789426837,55.02183042399828,59.28735135971411,-0.16437022998274387,-0.2775995538884075,-2.045442121687767,-2.344171576288126,19.417823932165373,0.6399993896484375,0.5870256939032146,0.2349996566772461,-0.35625229628695365,0.8262516096414458,-0.06062631980485378,0.530625633159346,-1.1974304000854517,64.83519247456468,4.440191940345173,0.2956259764821003,1,-0.17499923706054688,-1.0749998092651367,-2.5500001907348633,-2.485000610351566,0.4900016784667969,4,0.002069772189706498,-1.2380904805587678,33.790000915527344,-1.666666666666757,33.900001525878906,1.4,33.509998321533196,0.002069772189706498
11071,2017-01-09,33.139999389648445,33.93000030517578,33.080001831054695,33.900001525878906,1358000.0,-0.02010645509496678,1.073167781613135,-1.5833392938034805,40.418128192484254,56.283354108272675,0.46585618966523157,0.4606734588643988,-1.315256110743782,-1.632845500545475,18.571982337380906,0.8499984741210866,0.45494745563518535,-0.4670005798339787,-0.9406474751651146,0.006646315497157218,-0.7038240274995431,-0.2301771321684143,-0.4870814930114804,5.6601600737030004,-52.95202531749504,0.2368234476655669,1,0.470001220703125,-0.3949995040893626,-1.8699998855590891,-1.805000305175792,1.0499992370605398,0,0.02293307634965913,-1.6666666666666667,33.81999969482422,-1.2380904805587678,33.790000915527344,-1.666666666666757,33.900001525878906,0.02293307634965913
11072,2017-01-10,33.060001373291016,33.279998779296875,32.84999847412109,33.169998168945305,740600.0,-0.002413941395014496,1.606078120845755,0.14473221904330877,37.63065692654508,52.15535850577353,0.4908728369223496,0.5599283263477659,-1.1827106073817255,-1.5266186803503885,17.255354056681778,0.43000030517578836,0.35385317262969807,-0.5409986495971708,-1.0397930541693867,-0.0422042450249549,-0.7903958518832752,-0.2916014473110664,-0.37734184679381855,16.279282955708517,-40.06380694837399,0.249397202286107,1,0.43499755859375,0.03499794006347656,-1.7700018882751465,-1.725002288818363,1.559997558593757,1,0.02540835201738756,1.073167781613135,33.139999389648445,-1.6666666666666667,33.81999969482422,-1.2380904805587678,33.790000915527344,0.02540835201738756
11073,2017-01-11,33.470001220703125,33.490001678466804,33.029998779296875,33.029998779296875,695700.0,0.012401688759255292,-1.090910667221561,-4.0001387203054435,45.426833877820194,50.34368980252711,0.041323959710183544,0.1414280604145901,-1.535927251339288,-1.9160422394615395,15.237277930284321,0.460002899169929,0.26104511214420256,-0.12099895477295064,-0.6219833181603889,0.3799854086144876,-0.3714911364666662,0.12949322692076493,-0.7581948969429035,49.20648376334441,-4.88792782816509,0.2504921816937179,1,0.024997711181640625,-0.3750019073486328,-2.0975022315979075,-2.1350021362304723,1.1499977111816477,2,0.017627730238113593,1.606078120845755,33.060001373291016,1.073167781613135,33.139999389648445,-1.6666666666666667,33.81999969482422,0.017627730238113593
11074,2017-01-12,33.700000762939446,33.700000762939446,33.299999237060554,33.459999084472656,942000.0,0.006871811587925825,2.3333227370262253,0.5454553336107482,51.96376606987467,49.142804626772836,-0.1320126671505264,-0.10913072425988446,-1.7165835133803817,-2.127910949916931,12.942018418779838,0.40000152587889204,0.1774434034759622,0.11850051879881818,-0.3655299179970939,0.6025309555947302,-0.1235146995991343,0.36051573719677066,-0.9596305778614607,75.22137038649889,21.208456884017664,0.24201521839795467,1,-0.2050018310546804,-0.6050014495849538,-2.3275017738342285,-2.3650016784667933,1.25,3,0.016913937148958835,-1.090910667221561,33.470001220703125,1.606078120845755,33.060001373291016,1.073167781613135,33.139999389648445,0.016913937148958835
11075,2017-01-13,33.75,33.84000015258789,33.439998626708984,33.669998168945305,600900.0,0.0014836568524811966,2.0769095337304497,0.3333386314869663,49.68353628136118,48.66516278749728,-0.1841307030959527,-0.12622205925322305,-1.6901731360129872,-2.165531722543193,11.41883575968431,0.40000152587890625,0.06594663967590719,0.14349975585937358,-0.3196373066422211,0.6066368183609683,-0.08806877539142022,0.3750682871101674,-0.9816372308306072,83.33333333333344,30.561296313648157,0.23156853125079707,1,-0.2550010681152344,-0.6450004577636719,-2.3775010108947825,-2.4150009155273473,1.200000762939446,4,0.023407434534143512,2.3333227370262253,33.700000762939446,-1.090910667221561,33.470001220703125,1.606078120845755,33.060001373291016,0.023407434534143512
11076,2017-01-17,33.779998779296875,34.060001373291016,33.630001068115234,33.939998626708984,463300.0,0.0008888527199073515,1.149972820644866,-1.9999523173753708,50.63286707799494,49.03578184552541,-0.18148123625898904,-0.14889047728176763,-1.6250745779910147,-2.1780617949171095,10.229961355045619,0.43000030517578125,0.04465543547682671,0.16399860382080078,-0.30546474566396853,0.6334619533055701,-0.07073307092158387,0.39873027856318544,-0.9842032777179028,76.85934519774915,25.471653801352318,0.23473167474238546,1,-0.2849998474121094,-0.6749992370605469,-2.2724995613098145,-2.4449996948242223,1.970001220703125,1,0.0156898346106209,2.0769095337304497,33.75,2.3333227370262253,33.700000762939446,-1.090910667221561,33.470001220703125,0.0156898346106209
11077,2017-01-18,33.700000762939446,33.889999389648445,33.580001831054695,33.610000610351555,623300.0,-0.0023682066088900333,-3.13336385137791,-0.5625014901175405,49.22601606428538,48.93203044441944,-0.08012279571030945,-0.07178516812059144,-1.453139071341873,-2.080403885010899,8.79047025332769,0.30999755859375,-0.014308024951645848,0.08350048065184978,-0.3863159558854292,0.5533169171891288,-0.15140773761679327,0.31840869892049284,-0.8773211835990864,65.04857245499154,15.718193576008154,0.23490821826864072,1,-0.220001220703125,-0.30500030517577414,-2.0975003242492605,-2.3650016784667933,2.4099998474121165,2,0.01453999562837982,1.149972820644866,33.779998779296875,2.0769095337304497,33.75,2.3333227370262253,33.700000762939446,0.01453999562837982
11078,2017-01-19,33.220001220703125,33.669998168945305,33.169998168945305,33.5,639400.0,-0.014243309536188131,-1.6315451333118194,-3.1110922731318613,49.53272805057756,47.72626255166016,0.3277402423283462,0.38461661827056304,-0.9022925689626078,-1.5834402651734294,6.949244673324626,0.5300025939941406,-0.03067750084559151,-0.36899909973144673,-0.8646602303907329,0.12666203092783945,-0.6168296650610898,-0.12116853440180364,-0.3709752451566004,5.618300194163859,-46.72254899591952,0.24783056532964287,1,0.2349987030029297,0.17499923706054688,-1.3575005531311035,-1.7800006866455078,3.049999237060547,3,0.042143216728997235,-3.13336385137791,33.700000762939446,1.149972820644866,33.779998779296875,2.0769095337304497,33.75,0.042143216728997235
11079,2017-01-20,33.400001525878906,33.509998321533196,33.18000030517578,33.31999969482422,515700.0,0.0054184316243675035,1.2000203453625857,-0.28572207084468665,46.00002543137969,46.72383977470254,0.09677797817109735,0.18495858422470945,-1.0356182156999978,-1.7348789365097304,6.484625987331381,0.32999801635741477,-0.020651625047300115,-0.17049884796142578,-0.6653341373618744,0.32433644143902285,-0.41791649266165365,0.07691879673880209,-0.5251560820503443,25.842980767994966,-24.033484727328684,0.24741764470022487,1,0.05499839782714844,-0.005001068115234375,-1.17000150680542,-1.6950016021728516,3.4300003051757812,4,0.03652686677455952,-1.6315451333118194,33.220001220703125,-3.13336385137791,33.700000762939446,1.149972820644866,33.779998779296875,0.03652686677455952
11080,2017-01-23,33.380001068115234,33.59999847412109,33.27000045776367,33.400001525878906,997600.0,-0.0005988160733518821,-1.7499642374631847,-0.25,48.763253741241805,47.65107594678672,0.05341851488218197,0.2002625537955538,-0.9788516877205993,-1.693647732180672,5.727138702399009,0.32999801635741477,-0.05264238567565371,-0.18099937438964986,-0.6831168041788089,0.3211180553995092,-0.43205808928422584,0.07005934050492613,-0.479852545370278,23.595746413555165,-26.518772697665096,0.2510587148945778,1,0.07499885559082031,0.0149993896484375,-1.0775017738342285,-1.6250019073486328,3.6399993896484375,0,0.04703414153943464,1.2000203453625857,33.400001525878906,-1.6315451333118194,33.220001220703125,-3.13336385137791,33.700000762939446,0.04703414153943464
11081,2017-01-24,33.61999893188477,33.810001373291016,33.43000030517578,33.470001220703125,957300.0,0.007189869864887122,-2.304363690644022,-7.499713904253645,51.82725599833747,49.22847584365255,-0.1244145825777565,-0.05433502704369886,-1.1669309771342782,-1.9098457143867904,5.253810726346887,0.43000030517578125,-0.1073603382573225,0.06649856567383239,-0.42687945330370525,0.55987658465137,-0.18019044381493643,0.3131875751626012,-0.6950533918017499,62.500000000000746,11.466209032895371,0.2466890094887691,1,-0.07499885559082742,-0.24499893188477273,-0.9974994659423899,-1.7199993133544993,3.3600006103515554,1,0.039559841561842335,-1.7499642374631847,33.380001068115234,1.2000203453625857,33.400001525878906,-1.6315451333118194,33.220001220703125,0.039559841561842335
11082,2017-01-25,33.799999237060554,33.81999969482422,33.509998321533196,33.509998321533196,667700.0,0.005353965225890267,-1.137933756017939,1.933368937717762,48.21423949013706,49.53818757835442,-0.21054878779479225,-0.24201840947977615,-1.265093168095369,-2.068430260804412,4.7222335322746085,0.31000137329102273,-0.1442861881193238,0.24349899291993182,-0.2553529203777458,0.7423509062176095,-0.005926963728903445,0.4929249495687671,-0.8507526199862241,96.92301372114154,46.991809262046985,0.24942595664883746,1,-0.18499946594238992,-0.424999237060554,-1.1774997711181712,-1.8999996185302805,2.940002441406243,2,0.05769233156672193,-2.304363690644022,33.61999893188477,-1.7499642374631847,33.380001068115234,1.2000203453625857,33.400001525878906,0.05769233156672193
11083,2017-01-26,33.65999984741211,34.15999984741211,33.540000915527344,33.810001373291016,637100.0,-0.004141993870074967,-2.1794866778825464,-0.5172450080239677,47.70315353871662,49.064786186003516,-0.04555432832881934,-0.11500361402198678,-1.0444846910985888,-1.9020233073173074,4.325988889527169,0.6199989318847656,-0.08429201394852726,0.10799961090087606,-0.38509328312086666,0.6010925049226188,-0.1385468361099953,0.3545460579117474,-0.6869381748863006,48.979568004795624,0.49528269699548133,0.24654644701086978,1,0.0049991607666015625,-0.2849998474121094,-1.0375003814697266,-1.760000228881836,3.0400009155273438,3,0.07278671342976306,-1.137933756017939,33.799999237060554,-2.304363690644022,33.61999893188477,-1.7499642374631847,33.380001068115234,0.07278671342976306
11084,2017-01-27,33.419998168945305,33.880001068115234,33.330001831054695,33.810001373291016,598000.0,-0.007130174674830125,1.0754586611197612,2.599994913788766,43.421013005134725,48.3689502664228,0.16824480513283646,0.14586550735362636,-0.7250007809959058,-1.646002513300882,4.5465750357019825,0.5499992370605398,-0.008485503992275767,-0.1405019760131907,-0.6172659128020825,0.33626196077570114,-0.37888394440763307,0.09787999238125167,-0.399458969424046,16.853686971727562,-28.341129660903412,0.2383819683944455,1,0.24500083923340554,-0.044998168945305395,-0.7849984169006277,-1.519998550415032,3.3800010681152415,4,0.08527834963996672,-2.1794866778825464,33.65999984741211,-1.137933756017939,33.799999237060554,-2.304363690644022,33.61999893188477,0.08527834963996672
11085,2017-01-30,33.240001678466804,33.43000030517578,32.880001068115234,33.380001068115234,906200.0,-0.00538589169181225,3.583367771879073,0.3589698445767919,51.96855715236173,48.51736027468578,0.29981938722285406,0.31026618878615153,-0.4904757098046275,-1.4594931933325164,4.684012604230728,0.5499992370605469,0.010343220379098739,-0.3004985809326115,-0.7963959648266083,0.19539880296138534,-0.5484472728796064,-0.05254988898561663,0.9199981689453054,28.125074505877578,-21.158896150094968,0.24794869194699673,1,0.2799987792968679,0.2799968719482351,-0.6050019264221262,-1.3400020599365305,2.6399993896484304,0,0.10800240587573495,1.0754586611197612,33.419998168945305,-2.1794866778825464,33.65999984741211,-1.137933756017939,33.799999237060554,0.10800240587573495
11086,2017-01-31,33.540000915527344,33.59999847412109,33.15999984741211,33.330001831054695,937000.0,0.009025247349938592,1.6667051996394031,-1.5000000000000253,58.695673206498824,49.569544401598385,-0.042246350292266754,0.018293150145474613,-0.7242437056016797,-1.754841467795469,4.603687510977317,0.43999862670897727,-0.00791009376444407,-0.004999351501467686,-0.49906894217571107,0.4890702391727757,-0.2520341468385894,0.242035443835654,0.594398956298825,51.56253725293851,-1.8179700475729206,0.24703479533712125,1,-0.020000457763671875,-0.03500175476074219,-0.6800007820129395,-1.6400012969970703,2.509998321533203,1,0.10375669192737735,3.583367771879073,33.240001678466804,1.0754586611197612,33.419998168945305,-2.1794866778825464,33.65999984741211,0.10375669192737735
11087,2017-02-01,33.189998626708984,33.700000762939446,32.93000030517578,33.360000610351555,939000.0,-0.010435369089579427,-1.2318898269008358,-0.809536784741138,44.81475359112275,49.04532501721451,0.25457556037625295,0.3616338183977419,-0.299428403292751,-1.4076050781255702,4.911099347437064,0.7700004577636648,-0.03151107892302463,-0.3390016555786133,-0.8579436258147553,0.1799403146575287,-0.5984726406966843,-0.0795306704605423,0.9193132690429664,24.218582361776697,-28.46345125301309,0.25947098511807176,2,0.3300018310546875,0.3150005340576172,-0.2974987030029297,-1.289999008178711,3.0300025939941477,2,0.11419105370126226,1.6667051996394031,33.540000915527344,3.583367771879073,33.240001678466804,1.0754586611197612,33.419998168945305,0.11419105370126226
11088,2017-02-02,33.52000045776367,33.529998779296875,33.0,33.259998321533196,791800.0,0.009942809421785492,2.785722070844687,-1.5294064849097881,46.78570358118929,49.132622589415575,-0.03173325578130459,0.00179564356314188,-0.5563324704697834,-1.7182036575477966,4.644405503302359,0.529998779296875,-0.056168873797787455,0.010000228881835938,-0.47869248131578956,0.49869293907946144,-0.2343461262169768,0.2543465839806487,0.5647252214355447,63.99993896484375,13.583673922976459,0.24434635509881206,2,0.0,-0.015001296997070312,-0.6275005340576172,-1.6200008392333984,2.8699989318847656,3,0.09606208761125878,-1.2318898269008358,33.189998626708984,1.6667051996394031,33.540000915527344,3.583367771879073,33.240001678466804,0.09606208761125878
11089,2017-02-03,33.86999893188477,33.939998626708984,33.560001373291016,33.740001678466804,629500.0,0.010441481782260453,1.814829466783612,0.49998532820797364,51.93546997766564,49.48509106012935,-0.34425336970809894,-0.36037911160162395,-0.8431332376934009,-2.051835828201156,4.359979052779413,0.4199981689453125,-0.06272289389372077,0.35599880218506286,-0.1435328482029874,0.8555304525731131,0.10623297699103773,0.605764627379088,0.1906322550927655,93.39623999539424,45.196302504115906,0.24976582519402662,2,-0.34999847412110086,-0.36499977111817117,-0.9574990272522044,-1.9699993133544993,2.3800010681152273,4,0.08355482492769006,2.785722070844687,33.52000045776367,-1.2318898269008358,33.189998626708984,1.6667051996394031,33.540000915527344,0.08355482492769006
11090,2017-02-06,33.889999389648445,34.09000015258789,33.84999847412109,33.990001678466804,707500.0,0.0005905065956421929,-1.6666242821112565,-0.7692646282058806,51.77994726082201,49.479834533738746,-0.3177136969157175,-0.3951247316770079,-0.7967887102206603,-2.041615444360609,4.69932734521364,0.24000167846680398,-0.03247952177703439,0.3724992752075238,-0.13694233717422577,0.8819408875892734,0.11777846901664901,0.6272200813983986,-1.0099983215332102,82.75855265105113,36.606502549449615,0.25472080619087367,2,-0.36999893188477273,-0.38500022888184304,-0.9649996757507395,-1.9899997711181712,3.0200004577636648,0,0.08586603422309147,1.814829466783612,33.86999893188477,2.785722070844687,33.52000045776367,-1.2318898269008358,33.189998626708984,0.08586603422309147
11091,2017-02-07,33.900001525878906,33.990001678466804,33.84999847412109,33.939998626708984,527900.0,0.00029513533226910305,1.0,0.3999618539004387,53.31127040768004,50.04617130235462,-0.3171748761567912,-0.36392887589336453,-0.7363827144150648,-2.0237461856008494,4.8740475139418376,0.14000320434571734,0.001126152362154187,0.344501304626462,-0.159731612147759,0.848734221400683,0.09238484623935506,0.596617763013569,-0.9958004760742156,83.62080588778869,38.21250300078435,0.2521164583871104,2,-0.3800010681152344,-0.3950023651123047,-0.9750018119812012,-2.000001907348633,2.7199974060058665,1,0.05840706351369396,-1.6666242821112565,33.889999389648445,1.814829466783612,33.86999893188477,2.785722070844687,33.52000045776367,0.05840706351369396
11092,2017-02-08,33.900001525878906,33.97999954223633,33.77000045776367,33.97999954223633,740400.0,0.0,4.250107291020933,2.0000953743443013,63.385827954211635,51.78869068185407,-0.3369295133697392,-0.31386346060486403,-0.6816089780490131,-1.9995836218844971,4.6240414870988085,0.20999908447265625,0.02893858314499198,0.30250129699707173,-0.16666896520596453,0.771671559200108,0.0679161658955536,0.5370864280985899,-0.9720844940185529,82.56893576960631,30.80031270064495,0.2345851311015181,2,-0.41500091552734375,-0.3950023651123047,-0.9750018119812012,-2.000001907348633,2.8899993896484375,2,0.06342175853710086,1.0,33.900001525878906,-1.6666242821112565,33.889999389648445,1.814829466783612,33.86999893188477,0.06342175853710086
11093,2017-02-09,34.060001373291016,34.060001373291016,33.759998321533196,33.889999389648445,952200.0,0.004719759298239756,2.529406484909766,-2.1250774879594743,63.095232688922096,53.97471509116377,-0.4852515376441531,-0.4504926274993295,-0.794807459192711,-2.1396740441559032,4.801261209686901,0.3000030517578196,0.033716571395913775,0.4330011367797866,-0.07500213578219217,0.9410044093417653,0.1789995004987972,0.687002773060776,-1.1088426790161137,94.339839926297,37.66869384356528,0.25400163628099054,2,-0.5750007629394531,-0.5550022125244141,-1.0000014305114746,-2.160001754760742,2.4300003051757812,3,0.06341749149505116,4.250107291020933,33.900001525878906,1.0,33.900001525878906,-1.6666242821112565,33.889999389648445,0.06341749149505116
11094,2017-02-10,34.27000045776367,34.450000762939446,34.02000045776367,34.040000915527344,672800.0,0.006165563006621966,-2.185182045521924,1.3529226971839452,66.42065849298294,55.58050412901058,-0.6280434347945132,-0.6488669996246585,-0.9607251876366689,-2.3348869731797954,5.470419936696112,0.43000030517577414,0.04400839536559431,0.6145002365112333,0.030918732078312416,1.1980817409441542,0.3227094842947693,0.9062909887276973,-1.2960649343225086,73.91309155241147,12.518711982178175,0.29179075221646167,2,-0.5799999237060547,-0.6200008392334055,-1.0625004768371582,-2.3700008392333984,1.4399986267089844,4,0.061861654612394235,2.529406484909766,34.060001373291016,4.250107291020933,33.900001525878906,1.0,33.900001525878906,0.061861654612394235
11095,2017-02-13,34.540000915527344,34.560001373291016,34.189998626708984,34.189998626708984,482700.0,0.007878624282378954,-1.1142875826966463,1.521752110526927,66.78834708154946,56.47969011512731,-0.7758335556958755,-0.9029422975616086,-1.1629329083356055,-2.5909358349383425,6.0003276328164,0.37000274658203125,0.07513594437491378,0.8450006484985337,0.14014512524128264,1.5498561717557848,0.4925728868699082,1.1974284101271593,-1.5070227825062474,97.49995231646609,34.7481651225517,0.3524277616286248,2,-0.7950000762939453,-0.8350009918212891,-1.3450007438659668,-2.6400012969970703,1.0900001525878906,0,0.049507789205180064,-2.185182045521924,34.27000045776367,2.529406484909766,34.060001373291016,4.250107291020933,33.900001525878906,0.049507789205180064
11096,2017-02-14,34.310001373291016,34.549999237060554,34.06999969482422,34.52000045776367,470000.0,-0.006658932719742161,2.5555963717538,-0.5999934605617377,59.13982023074115,58.07136418619602,-0.4750830925223326,-0.6653112707906814,-0.8725407266550178,-2.361113905849173,6.083236345328147,0.47999954223633523,0.1400312931816856,0.5885009765625,-0.16778603276922865,1.3447879858942287,0.21035747189663567,0.9666444812283643,-1.1854018458537254,68.75011920883509,9.894422308630908,0.3781435046658627,2,-0.5300006866455078,-0.6050014495849609,-1.1150012016296387,-2.410001754760742,1.2399978637695312,1,0.0757796085704936,-1.1142875826966463,34.540000915527344,-2.185182045521924,34.27000045776367,2.529406484909766,34.060001373291016,0.0757796085704936
11097,2017-02-15,34.189998626708984,34.27000045776367,33.970001220703125,34.09999847412109,812900.0,-0.0034976025001108857,1.399957276042541,-0.4285740236149294,59.566750213457496,59.49148047867027,-0.22161847870461315,-0.5341005185395389,-0.7084135781795027,-2.2443834823674855,6.1818876813845876,0.3400001525878906,0.19097066649604244,0.4439983367919922,-0.3405741118724137,1.228570785456398,0.05171211245978924,0.8362845611241951,-0.9792749885204728,53.74983310763169,-6.092603908040694,0.39228622433220367,2,-0.12999725341796875,-0.4849987030029297,-1.012498378753662,-2.289999008178711,1.5,2,0.0710734250593823,2.5555963717538,34.310001373291016,-1.1142875826966463,34.540000915527344,-2.185182045521924,34.27000045776367,0.0710734250593823
11098,2017-02-16,34.61999893188477,34.639999389648445,34.169998168945305,34.169998168945305,632100.0,0.012576786266375484,-1.0888907726868111,4.999999999999763,70.2702633040662,61.528679737159216,-0.5354870471552999,-0.899981268069304,-1.0906397354039257,-2.670558413368777,6.922183836812885,0.4700012207031392,0.21210864277840358,0.8039987564086957,-0.031160236333029445,1.6391577491504208,0.3864192600378331,1.2215782527795582,-1.3283186295901075,97.01484889202673,30.42369952520012,0.41757949637086345,2,-0.4200000762939524,-0.8599987030029368,-1.3249998092651438,-2.7199993133544993,0.7900009155273366,3,0.06268059071613696,1.399957276042541,34.189998626708984,2.5555963717538,34.310001373291016,-1.1142875826966463,34.540000915527344,0.06268059071613696
11099,2017-02-17,34.61999893188477,34.759998321533196,34.36999893188477,34.56999969482422,1216600.0,0.0,1.3636468725074429,0.11110922731319839,74.82003726868305,64.08868973803267,-0.4670240521459803,-0.8473393311436794,-1.0299525916406864,-2.668769949628796,7.773039898788249,0.3899993896484233,0.31447203839844917,0.7429988861084027,-0.14101344058638432,1.6270112128031897,0.3009927227610092,1.1850050494557962,-1.2204531026018017,82.27849323733946,10.374613145316346,0.4420061633473942,2,-0.3600006103515767,-0.799999237060554,-1.3249998092651438,-2.7199993133544993,0.9900016784667898,4,0.054015101221154715,-1.0888907726868111,34.61999893188477,1.399957276042541,34.189998626708984,2.5555963717538,34.310001373291016,0.054015101221154715
11100,2017-02-21,34.950000762939446,34.970001220703125,34.5,34.580001831054695,675800.0,0.009532115575854094,1.2926897347388793,7.400091554130045,75.08888487660641,66.50842467902449,-0.7049893686216322,-1.1106326705530236,-1.3061093877564574,-2.9897770272425177,8.96394345144734,0.470001220703125,0.4042251808843389,0.9945007324218693,0.02191902177492011,1.9670824430688185,0.5082098770983947,1.480791587745344,-1.4144096844314547,97.9999542236321,22.551318917301018,0.4862908553234756,2,-0.585000991821282,-1.0249996185302663,-1.6550016403198171,-3.0500011444091726,0.45000076293946023,1,0.021745302001226374,1.3636468725074429,34.61999893188477,-1.0888907726868111,34.61999893188477,1.399957276042541,34.189998626708984,0.021745302001226374
11101,2017-02-22,34.950000762939446,35.169998168945305,34.72999954223633,34.919998168945305,595300.0,0.0,-1.1463355632263443,0.08108832596167045,85.77230351261323,68.99581085218021,-0.603889088594677,-1.0602425835857403,-1.2605032114734414,-2.9845230997818177,9.943889356322952,0.43999862670897727,0.45710556532135627,0.9280006408691364,-0.1264258781974732,1.982427159935746,0.4007873813358316,1.4552139004024411,-1.2422804673680403,81.66683620919842,-0.25123097856486254,0.5272132595333061,2,-0.4850025177001953,-0.9250011444091726,-1.6500015258788991,-3.0500011444091726,0.21999740600585938,2,0.019456374544542188,1.2926897347388793,34.950000762939446,1.3636468725074429,34.61999893188477,-1.0888907726868111,34.61999893188477,0.019456374544542188
11102,2017-02-23,35.75,36.11000061035156,35.139999389648445,35.5099983215332,1897500.0,0.022889820303204855,1.020829773622228,7.999364272091545,88.05454618836767,71.76906790767417,-1.2447696708080258,-1.7988923534686805,-2.020134098031612,-3.7648231434699326,11.361138456398045,1.1599998474121165,0.5361888553636334,1.6304998397827148,0.33048391794226717,2.9305157616231625,0.9804918788624946,2.280507800702935,-1.837560802156247,81.44329086046884,-2.6280588052422047,0.6500079609202231,2,-0.7099990844726562,-1.2549991607666016,-2.450000762939453,-3.8500003814697266,-0.7700004577636719,3,-0.005594426935369268,-1.1463355632263443,34.950000762939446,1.2926897347388793,34.950000762939446,1.3636468725074429,34.61999893188477,-0.005594426935369268
11103,2017-02-24,36.11000061035156,36.27999877929688,35.79999923706055,35.880001068115234,1158900.0,0.010069947142701041,-1.4615158895507863,0.9583247238337439,88.09518557684196,74.17734869476962,-1.4342208372266754,-2.072175492610654,-2.3505473238678576,-4.095007285140966,12.287968988419768,0.5299987792968821,0.628021749862512,1.8680004119873033,0.3134808244260441,3.4225199995485625,1.0907406182066737,2.645260205767933,-1.8459515865065583,91.0995715954819,7.868703832847643,0.7772597937806295,2,-0.9850006103515625,-1.5300006866455078,-2.6725006103515625,-4.210000991821289,-1.2099990844726562,4,-0.011631181848337557,1.020829773622228,35.75,-1.1463355632263443,34.950000762939446,1.2926897347388793,34.950000762939446,-0.011631181848337557
11104,2017-02-27,36.27000045776367,36.36000061035156,35.959999084472656,36.13999938964844,962400.0,0.004430901265790599,1.5806435734941242,0.5652231602341897,88.63631015413576,76.60490014727921,-1.4311908572282803,-2.116212026484007,-2.4855829287789533,-4.219486757280258,13.75070080268854,0.40000152587890625,0.7056460787893855,1.885500144958499,0.137750011246915,3.633250278670083,1.0116250781027105,2.7593752118142874,-1.6430804779373318,95.16128370673601,11.380306074137167,0.8738750668557904,2,-1.1049995422363281,-1.6499996185302734,-2.8450002670288086,-4.370000839233398,-1.0900001525878906,0,-0.023711072497863084,-1.4615158895507863,36.11000061035156,1.020829773622228,35.75,-1.1463355632263443,34.950000762939446,-0.023711072497863084
11105,2017-02-28,36.83000183105469,36.97999954223633,36.02000045776367,36.22999954223633,1647400.0,0.015439795043375781,1.1333367241839707,4.615364300595675,90.35807663853112,80.07359530370032,-1.8240087012483883,-2.5228155573747983,-2.9929658362564737,-4.726619007119844,15.758561867360477,0.9599990844726562,0.7987440406477759,2.2660015106201143,0.2905900004491144,4.241413020791114,1.2782957555346144,3.2537072657056143,-1.8564657251233,93.33343505859375,9.138431561282289,0.9877057550854991,2,-1.355001449584961,-1.9000015258789062,-3.405001640319824,-4.725002288818359,-1.5500030517578125,1,-0.03312520119601059,1.5806435734941242,36.27000045776367,-1.4615158895507863,36.11000061035156,1.020829773622228,35.75,-0.03312520119601059
11106,2017-03-01,37.02000045776367,37.40999984741211,36.18000030517578,36.459999084472656,1271200.0,0.005158800360112403,-1.1964298486721776,0.9333320617724288,90.83764483603308,83.54813915065316,-1.7759252853701497,-2.5705259904560833,-3.1380142158231195,-4.8603505741986055,18.2721302940491,1.2299995422363281,0.8797154348586531,2.2820001602172866,0.08566193650020182,4.478338383934371,1.1838310483587478,3.3801692720758254,-1.6451716645712935,82.81941361224865,-1.5159556148788766,1.0981691118585406,3,-1.230001449584961,-1.875,-3.5950002670288086,-4.870000839233398,-2.010002136230476,2,-0.04376010026615296,1.1333367241839707,36.83000183105469,1.5806435734941242,36.27000045776367,-1.4615158895507863,36.11000061035156,-0.04376010026615296
11107,2017-03-02,36.97999954223633,37.31999969482422,36.72000122070313,36.790000915527344,1035200.0,-0.0010805217458865757,-2.636376247009026,0.3392824299561992,89.45938589635996,85.68026388313024,-1.4511467098959017,-2.3526509979230923,-3.05582483348374,-4.757676434541679,20.536768901045136,0.5999984741210866,0.9498004241810634,2.052499198913573,-0.23364113199367864,4.338639529820824,0.9094290334599506,3.195569364367195,-1.1981365382000035,73.29191663586478,-9.374037124604499,1.1430701654536255,3,-1.0900001525878906,-1.8349990844726562,-3.5199995040893555,-4.829999923706055,-2.1699981689453125,3,-0.04894541362078031,-1.1964298486721776,37.02000045776367,1.1333367241839707,36.83000183105469,1.5806435734941242,36.27000045776367,-0.04894541362078031
11108,2017-03-03,36.7400016784668,37.099998474121094,36.650001525878906,37.0099983215332,1637600.0,-0.006489936904823912,1.0,-1.4210452346055775,83.10990613603218,86.60136042394682,-0.9820774223590831,-1.959515243408049,-2.778136556970857,-4.449856823590032,22.85452946453832,0.4499969482421875,1.0700366446462013,1.6515012741088881,-0.6705333794625759,3.973535927680352,0.49048394732315614,2.81251860089462,-0.6325113057553153,53.79325404028844,-28.7414400908875,1.1610173267857322,3,-0.7850017547607422,-1.595001220703125,-3.245001792907715,-4.590002059936523,-2.0800018310546875,4,-0.04790424757280298,-2.636376247009026,36.97999954223633,-1.1964298486721776,37.02000045776367,1.1333367241839707,36.83000183105469,-0.04790424757280298
11109,2017-03-06,36.70000076293945,36.88999938964844,36.56999969482422,36.72999954223633,1020600.0,-0.0010887564970033514,-1.2068874799400173,0.11110797140354348,80.85710704573816,87.24227399829478,-0.6883917358708658,-1.7883147620534388,-2.7001329481702783,-4.3532342357384906,25.226458346755987,0.31999969482421875,1.2137102596616955,1.4700002670288086,-0.8840781861618154,3.8240787202194326,0.2929610404334966,2.6470394936241206,-0.3320084952878446,48.92090674570503,-30.41043005258856,1.1770392265953118,3,-0.6300010681152344,-1.5550003051757812,-3.1800012588500977,-4.55000114440918,-1.8100013732910085,0,-0.04904629971774355,1.0,36.7400016784668,-2.636376247009026,36.97999954223633,-1.1964298486721776,37.02000045776367,-0.04904629971774355
11110,2017-03-07,36.79999923706055,36.849998474121094,36.56999969482422,36.7400016784668,1227900.0,0.0027247540066013265,2.500071527347289,-2.0,86.94355837387626,87.37241342732399,-0.5569387897796361,-1.7487864919875733,-2.7537355959854892,-4.388109812637268,27.45525182019356,0.279998779296875,1.3021578156070177,1.4244987487792997,-0.940549091162751,3.7895465887213504,0.24197482880827437,2.607022668750325,0.6100006103515625,50.40643598594454,-29.013205751498646,1.1825239199710251,3,-0.5249996185302734,-1.654998779296875,-3.2799997329711914,-4.6349992752075195,-2.040000915527351,1,-0.04402171101822461,-1.2068874799400173,36.70000076293945,1.0,36.7400016784668,-2.636376247009026,36.97999954223633,-0.04402171101822461
11111,2017-03-08,35.880001068115234,36.54999923706055,35.86999893188477,36.45000076293945,1091600.0,-0.024999950761379397,-1.3050702804753782,-9.500381485249237,70.26382714016503,85.3956668664126,0.5686530710689368,-0.709207479540467,-1.8035230872197445,-3.4107111172105675,29.15032946780659,0.9300003051757741,1.370349537070851,0.4055006027221708,-1.863294456214291,2.6742956616586326,-0.7288969267460601,1.5398981321904017,1.513198776245119,0.6898021357026932,-78.59051666840135,1.1343975294682294,3,0.7249984741210938,-0.7100009918212891,-2.360001564025879,-3.715001106262207,-1.3500022888183594,2,-0.01672247131986715,2.500071527347289,36.79999923706055,-1.2068874799400173,36.70000076293945,1.0,36.7400016784668,-0.01672247131986715
11112,2017-03-09,36.04999923706055,36.13000106811523,35.7599983215332,35.900001525878906,1489900.0,0.004737964433796593,1.387103919276505,-0.26315402015767425,68.28646746967257,83.19469818783823,0.4980614949565023,-0.7482370277144526,-1.9397414702541624,-3.526048624597699,31.02530152878244,0.37000274658202414,1.4272815003625041,0.467998886108397,-1.6875972463687248,2.623595018585519,-0.6097991801301674,1.5457969523469615,1.2822725708007852,21.641856903320207,-53.10684606942674,1.0777980662385627,3,0.5349998474121094,-0.8799991607666016,-2.53749942779541,-3.72499942779541,-1.3999977111816406,3,-0.02884884708841262,-1.3050702804753782,35.880001068115234,2.500071527347289,36.79999923706055,-1.2068874799400173,36.70000076293945,-0.02884884708841262
11113,2017-03-10,36.22000122070313,36.43000030517578,35.97999954223633,36.27999877929688,1084000.0,0.004715727801398062,1.5000000000000986,-0.39998982731873556,69.60788071959436,81.08042825066697,0.3858838301733911,-0.7885494750204955,-2.07361408917437,-3.638888447212686,32.97646337323268,0.4500007629394531,1.477575740047044,0.530000877380381,-1.51829027251042,2.578292027271182,-0.49414469756501944,1.5541464523257815,1.0179341779785105,40.70818268669275,-31.72121914241181,1.0241455749453994,3,0.36499786376952414,-1.0150012969970774,-2.7075014114379954,-3.8300018310546946,-1.3300018310546875,4,-0.038928763111310105,1.387103919276505,36.04999923706055,-1.3050702804753782,35.880001068115234,2.500071527347289,36.79999923706055,-0.038928763111310105
11114,2017-03-13,36.38999938964844,36.61999893188477,36.22999954223633,36.22999954223633,1028300.0,0.004693488769076382,-3.874997019765008,-2.666772634791455,68.36735587576142,78.63701483258144,0.26227902542490256,-0.834357110857944,-2.1886436300374186,-3.7527103438817164,34.38562347789276,0.3999977111816406,1.4505141975406417,0.5939990997314482,-1.3622318752886855,2.550230074751582,-0.3841163877786187,1.572114587241515,0.7592597844042999,57.79825503872442,-10.92586028167301,0.9781154875100678,3,0.19499969482421875,-0.904998779296875,-2.877499580383301,-4.0,-1.5699996948242188,0,-0.047540521331485563,1.5000000000000986,36.22000122070313,1.387103919276505,36.04999923706055,-1.3050702804753782,35.880001068115234,-0.047540521331485563
11115,2017-03-14,36.25,36.43999862670898,36.13999938964844,36.36999893188477,838700.0,-0.0038471940642093028,1.3077013366199344,-0.7499940395298825,66.00986749074283,75.87837290532697,0.34794294328908393,-0.5899261597152332,-2.006741852964076,-3.5604508958637098,35.60258634660468,0.29999923706053977,1.3944170145582575,0.368499755859375,-1.5042895905478275,2.2412891022665775,-0.5678949173442263,1.3048944290629763,0.8159035229015643,56.976898919465114,-9.692413547545783,0.9363946732036021,3,0.28999900817871094,-0.6650009155273438,-2.7375001907348633,-3.820000648498535,-1.509998321533196,1,-0.037517258216594684,-3.874997019765008,36.38999938964844,1.5000000000000986,36.22000122070313,1.387103919276505,36.04999923706055,-0.037517258216594684
11116,2017-03-15,36.90999984741211,37.06999969482422,36.27000045776367,36.41999816894531,1430600.0,0.018206892342403025,-1.0253219568020164,-4.083383666592249,64.79593773081628,73.13798977582212,-0.3680006114879859,-1.1016347772361854,-2.6101809598671437,-4.164780283952766,37.44038870770683,0.8199996948242188,1.3339162427680264,0.8984996795654325,-0.8732118227695551,2.67021118190042,0.012643928397935156,1.78435543073293,-1.1500015258789062,87.78628399372177,22.03626155322401,0.8858557511674938,3,-0.48000144958496094,-1.3250007629394531,-3.3975000381469727,-4.435000419616699,-1.75,2,-0.05824983838437103,1.3077013366199344,36.25,-3.874997019765008,36.38999938964844,1.5000000000000986,36.22000122070313,-0.05824983838437103
11117,2017-03-16,36.61999893188477,36.88000106811523,36.38999938964844,36.849998474121094,1162100.0,-0.007856974173021336,2.3792668008367057,-0.4693852130384204,56.623364012789764,70.19504065101741,-0.1502348628948198,-0.6537691718457026,-2.267757176422947,-3.8215074434599927,39.62755825537807,0.5200004577636719,1.187059779408301,0.4869987487793068,-1.0802466142678,2.0542441118264136,-0.2966239327442466,1.2706214303028602,-0.8338005828857504,58.71553211519749,-3.669814472811936,0.7836226815235551,3,-0.2049999237060618,-1.0349998474121165,-3.107499122619636,-4.144999504089363,-1.3499984741211009,3,-0.05707264373424514,-1.0253219568020164,36.90999984741211,1.3077013366199344,36.25,-3.874997019765008,36.38999938964844,-0.05707264373424514
11118,2017-03-17,36.790000915527344,37.040000915527344,36.599998474121094,36.599998474121094,3035100.0,0.00464232628621275,-3.631545133311918,-0.8260992154976786,56.73576281655345,67.51489129221912,-0.34911138723813906,-0.6881461318383018,-2.3948529008015242,-3.9323969843276103,41.31986349626629,0.44000244140625,1.009783207648809,0.5485006332397475,-0.8712293172658221,1.9682305837453171,-0.1613643420130373,1.2583656084925323,-0.9781265396118144,69.89261425629834,11.171821475447238,0.7098649752527835,3,-0.3750019073486328,-1.2050018310546875,-3.2950010299682617,-4.315001487731934,-1.7700004577636719,4,-0.05816796239179334,2.3792668008367057,36.61999893188477,-1.0253219568020164,36.90999984741211,1.3077013366199344,36.25,-0.05816796239179334
11119,2017-03-20,36.4900016784668,36.900001525878906,36.41999816894531,36.88999938964844,662000.0,-0.008154368839222603,1.2857194757540804,-2.105224060391905,45.27776865310255,62.88535910102202,-0.0916736254906283,-0.253884621186792,-2.051002596705459,-3.575547390218972,42.73726173718448,0.48000335693359375,0.8305794626084548,0.15500125885009908,-1.044287844582314,1.3542903622825122,-0.44464329286611104,0.7546458105663092,-0.6529647961730944,37.63464236199414,-16.017698502964123,0.5996445517162077,3,-0.07500267028808594,-0.8000011444091797,-2.995001792907715,-3.745001792907715,-1.5200004577636719,0,-0.04384769019516199,-3.631545133311918,36.790000915527344,2.3792668008367057,36.61999893188477,-1.0253219568020164,36.90999984741211,-0.04384769019516199
11120,2017-03-21,35.709999084472656,36.13999938964844,35.599998474121094,36.099998474121094,3715600.0,-0.021375789479736618,1.297870268164405,0.9750040531390369,34.36752025477446,58.89688055820085,0.5782629902252836,0.6176412764939272,-1.236275618237201,-2.7437706556937727,43.25420348639103,0.8900032043457031,0.6680518678620047,-0.663001251220706,-1.7168584199264956,0.39085591748508364,-1.1899298355736008,-0.13607266686781117,1.3600006103515625,7.4830285038095035,-40.72507405029161,0.5269285843528956,3,0.625,-0.019998550415039062,-2.039999008178711,-2.8549985885620117,-0.75,1,-0.02492297430596757,1.2857194757540804,36.4900016784668,-3.631545133311918,36.790000915527344,2.3792668008367057,36.61999893188477,-0.02492297430596757
11121,2017-03-22,35.630001068115234,35.939998626708984,35.56999969482422,35.72999954223633,2540500.0,-0.002240213341036079,-2.3636079900124844,0.25640674517782386,34.04255511025653,55.09200140715462,0.6918215823606033,0.7917907892104239,-1.0998450635740369,-2.612257381896086,43.47077668916868,0.3699989318847656,0.5155812190981734,-0.7769992828369112,-1.6690012929794023,0.11500272730557981,-1.2230002879081567,-0.3309982777656657,1.4105986022949253,4.081722684714236,-39.261701473241914,0.4460010050712453,3,0.6899986267089844,0.05999946594238281,-1.9050006866455078,-2.7200002670288086,-0.8500022888183594,2,-0.024978932443672552,1.297870268164405,35.709999084472656,1.2857194757540804,36.4900016784668,-3.631545133311918,36.790000915527344,-0.024978932443672552
11122,2017-03-23,35.54999923706055,35.91999816894531,35.41999816894531,35.66999816894531,1732200.0,-0.0022453502289192517,-1.631571550469307,1.2000076295109483,35.380804291956466,51.288992915194854,0.7749320927834589,0.9023023202469886,-0.9605978360490113,-2.479564811539973,42.43973730003029,0.5,0.321673904191357,-0.8470010757446289,-1.7738204775323325,0.0798183260430747,-1.3104107766384772,-0.38359137485078065,1.4317764343261743,8.02474368574483,-32.59247257907787,0.4634097008938507,3,0.6949996948242188,0.1400012969970703,-1.8074989318847656,-2.639998435974121,-1.029998779296875,3,-0.010970447201637867,-2.3636079900124844,35.630001068115234,1.297870268164405,35.709999084472656,1.2857194757540804,36.4900016784668,-0.010970447201637867
11123,2017-03-24,35.689998626708984,35.95000076293945,35.52000045776367,35.599998474121094,2172300.0,0.0039380982462156044,-2.4400549324788283,-0.7500079473567092,37.88965731745244,47.90258196427164,0.6166979419037233,0.768632277882574,-1.0517210550855722,-2.566322821182851,41.200416674060655,0.43000030517578125,0.24204068626954012,-0.6860015869140597,-1.6581273031061272,0.2861241292780079,-1.1720644450100934,-0.19993872881802588,1.1980703945312499,18.24323279395011,-20.44276562219068,0.48606285809603506,3,0.5550003051757812,0.10000038146972656,-1.8074979782104492,-2.7799978256225586,-1.1299972534179688,4,-0.01176795138991693,-1.631571550469307,35.54999923706055,-2.3636079900124844,35.630001068115234,1.297870268164405,35.709999084472656,-0.01176795138991693
11124,2017-03-27,35.40999984741211,35.86999893188477,35.220001220703125,35.79999923706055,1420200.0,-0.007845300926611287,1.4528272010133774,-4.3333192048488955,34.02298991691845,44.34848445606893,0.8303889977731203,1.0339074612553034,-0.7325067017918983,-2.2397588322610247,39.60703673510917,0.6499977111816477,0.1559997639727655,-0.9230003356933594,-1.9866411184644832,0.14064044707776446,-1.4548207270789248,-0.3911799443077939,1.3899849226904308,20.652065745608944,-15.867655867231797,0.5318203913855635,3,0.7350006103515625,0.4799995422363281,-1.4300003051757812,-2.1100006103515625,-0.6800003051757812,0,-0.011013820709658617,-2.4400549324788283,35.689998626708984,-1.631571550469307,35.54999923706055,-2.3636079900124844,35.630001068115234,-0.011013820709658617
11125,2017-03-28,35.61000061035156,35.650001525878906,35.2400016784668,35.349998474121094,1136200.0,0.0056481435696496,1.4117356670032537,-0.6666731875268985,46.28098652455959,42.29126765537374,0.5923490096207473,0.7776936928600762,-0.8917711956703869,-2.378944589581778,37.372590018571074,0.4099998474121094,0.04661065696601696,-0.6619995117187472,-1.7453785570538898,0.42137953361639546,-1.203689034386322,-0.1203099890511723,1.063585475799023,53.42460742560029,11.861540892330673,0.5416895226675714,3,0.5200004577636719,0.3449993133544922,-1.5700016021728516,-2.250001907348633,-1.279998779296868,1,-0.01797246219261206,1.4528272010133774,35.40999984741211,-2.4400549324788283,35.689998626708984,-1.631571550469307,35.54999923706055,-0.01797246219261206
11126,2017-03-29,35.400001525878906,35.52000045776367,35.279998779296875,35.52000045776367,1142000.0,-0.005897194071139977,3.0000635788536734,-0.4615305613427624,41.14445013819172,40.571388335973964,0.6321018149527617,0.9065847663580797,-0.6436032545035388,-2.10043130332879,34.6939514900117,0.3300018310546875,-0.07770026068499902,-0.7909986495971708,-1.8811247130929303,0.29912741389858866,-1.3360616813450505,-0.24593561784929108,1.1572977710358856,24.657591513599666,-18.622931895035666,0.5450630317478785,3,0.7299995422363281,0.6699981689453125,-1.2550010681152344,-1.9350013732910156,-1.1100006103515625,2,-0.01242944696159376,1.4117356670032537,35.61000061035156,1.4528272010133774,35.40999984741211,-2.4400549324788283,35.689998626708984,-0.01242944696159376
11127,2017-03-30,35.169998168945305,35.349998474121094,35.040000915527344,35.349998474121094,634400.0,-0.006497269689817897,2.444411477980757,1.5000158947134776,35.92490473492455,38.259070771348526,0.7093924958964379,1.0477535556495141,-0.37473777109812545,-1.8046313795951008,31.789364283372684,0.3600006103515625,-0.1964802882831691,-0.930501937866218,-2.0450847308063445,0.18408085507390837,-1.4877933343362812,-0.37321054139615484,1.2803172818725557,14.285414858876354,-28.10929305675779,0.5572913964700645,3,0.8000030517578196,1.0550022125244212,-0.9249992370605398,-1.594999313354485,-1.1199989318847514,3,-0.011088979526669318,3.0000635788536734,35.400001525878906,1.4117356670032537,35.61000061035156,1.4528272010133774,35.40999984741211,-0.011088979526669318
11128,2017-03-31,34.97999954223633,35.2599983215332,34.970001220703125,35.110000610351555,1170300.0,-0.005402292766587213,-2.8666870120291956,0.7222269317169667,31.20002115883257,36.69487660531853,0.6879915415184286,1.158535331129599,-0.13180937832752448,-1.5578952835635533,28.9749647747702,0.2899971008300781,-0.37246606711651964,-1.0325004577636747,-2.210596976917259,0.14559606138990944,-1.6215487173404668,-0.44345219818688264,1.3292844550524805,1.110927440034917,-37.7104332310828,0.5890482595767905,3,0.5750007629394531,1.210000991821289,-0.21249866485595703,-0.9349994659423828,-1.3699989318847727,4,-0.01315034564014883,2.444411477980757,35.169998168945305,3.0000635788536734,35.400001525878906,1.4117356670032537,35.61000061035156,-0.01315034564014883
11129,2017-04-03,34.900001525878906,34.97999954223633,34.56999969482422,34.97999954223633,1591900.0,-0.0022869644769671904,9.250250345715513,0.6153643005957083,31.707349851960828,36.39930211611701,0.5796899284665287,1.1560383534339778,-0.004522718367951484,-1.4347807300983106,26.500554749071043,0.4099998474121094,-0.5027402101334957,-1.022498512268065,-2.2532941371261828,0.2082971125900528,-1.6378963246971239,-0.4071006998390061,1.2485685382196223,30.555673292925867,-5.722555129201659,0.6153978124290583,4,0.3599987030029297,1.0899982452392578,-0.047501564025878906,-0.48000144958496094,-0.970001220703125,0,-0.009742124290045506,-2.8666870120291956,34.97999954223633,2.444411477980757,35.169998168945305,3.0000635788536734,35.400001525878906,-0.009742124290045506
11130,2017-04-04,35.18000030517578,35.34000015258789,34.799999237060554,34.799999237060554,1201400.0,0.008022887308163806,-1.8421020930583432,-4.750131133469941,23.867087243588372,35.2686945753761,0.24205978101179682,0.7888976853223966,-0.23235948121357097,-1.6748662233049174,23.628715349654435,0.5400009155273366,-0.6535231091561613,-0.6614997863769503,-1.8619958299671637,0.5389962572132632,-1.2617478081720535,-0.06125176458184711,0.7475699072243458,64.21053899621342,33.02473286704311,0.6002480217951066,4,0.07999992370605469,0.8099994659423828,-0.28749942779541016,-0.7199993133544922,-1.3699989318847656,1,-0.012791380302326183,9.250250345715513,34.900001525878906,-2.8666870120291956,34.97999954223633,2.444411477980757,35.169998168945305,-0.012791380302326183
11131,2017-04-05,35.279998779296875,35.34000015258789,35.049999237060554,35.220001220703125,1637900.0,0.0028424807633211646,2.2222269317169556,0.15788786829293072,28.525631228687345,34.50700867945732,0.09743911581463749,0.6763190110962896,-0.28569551229126233,-1.7282165342379159,22.47597251972491,0.29000091552733664,-0.739065465623753,-0.53150119781494,-1.757659711380505,0.6946573157506251,-1.1445804545977225,0.08157805896784254,0.45751156064262233,91.02566610587269,60.70641101451777,0.6130792567827823,4,-0.019998550415039062,0.7100009918212891,-0.0774984359741211,-0.5099983215332031,-1.1399993896484304,2,-0.02692735207234931,-1.8421020930583432,35.18000030517578,9.250250345715513,34.900001525878906,-2.8666870120291956,34.97999954223633,-0.02692735207234931
11132,2017-04-06,35.009998321533196,35.06999969482422,34.790000915527344,34.959999084472656,1209800.0,-0.0076530744644504045,2.294064849096825,0.8333545269581725,22.360185901483533,32.78151185546077,0.3160176571300539,0.9111241083895365,0.02298920246293079,-1.399411639188898,21.68990222278419,0.48999786376953125,-0.7191360077693076,-0.7495016098022518,-2.02046479520088,0.5214615755963763,-1.3849832025015658,-0.11402001710293774,0.5640605280901596,57.142644822169885,30.51432401911337,0.6354815926993151,4,0.21000099182129617,0.9350013732910227,0.4575014114379954,-0.02499771118163352,-0.769996643066392,3,-0.020565479592240088,2.2222269317169556,35.279998779296875,-1.8421020930583432,35.18000030517578,9.250250345715513,34.900001525878906,-0.020565479592240088
11133,2017-04-07,34.810001373291016,35.18000030517578,34.799999237060554,35.049999237060554,802100.0,-0.005712566633262917,-1.92306112268563,-4.8000305180446174,23.07687605148871,31.565276981524132,0.42248893306724256,1.0541163300613192,0.2646573005394828,-1.1418149324643991,20.39111326815064,0.38000106811522727,-0.6978327192145528,-0.8789985656738253,-2.197928062553977,0.43993093120632665,-1.5384633141139048,-0.21953381723374576,0.6234891946604577,31.16903062159712,5.687852029356936,0.6594647484400765,4,0.2999992370605469,1.0249977111816406,0.7074985504150391,0.17499923706054688,-0.9300003051757812,4,-0.021832867171720283,2.294064849096825,35.009998321533196,2.2222269317169556,35.279998779296875,-1.8421020930583432,35.18000030517578,-0.021832867171720283
11134,2017-04-10,34.65999984741211,34.900001525878906,34.540000915527344,34.81999969482422,1078800.0,-0.004309150243067772,1.249979138603121,0.666671964904453,28.915627580480347,29.635792654404213,0.5083760704307565,1.1255740282329114,0.46318326942922283,-0.9345011355340347,18.958382779811277,0.3600006103515625,-0.6866377274265432,-0.942500114440918,-2.2943625624434745,0.40936233356163854,-1.6184313384421927,-0.26656889043964327,0.6526019983015487,14.999880790596762,-12.230925288445704,0.6759312240012774,4,0.37000083923339844,1.1450004577636719,0.8900003433227539,0.3250007629394531,-0.8499984741210938,0,-0.03029426548422076,-1.92306112268563,34.810001373291016,2.294064849096825,35.009998321533196,2.2222269317169556,35.279998779296875,-0.03029426548422076
11135,2017-04-11,34.889999389648445,34.919998168945305,34.509998321533196,34.65999984741211,973200.0,0.006635878339552592,1.8276134226070497,-1.437498509882504,35.984793204047804,29.06249743949934,0.1849536479419598,0.8310720398683102,0.2911839665353497,-1.117404161789473,17.690955586065183,0.4099998474121094,-0.6951474230507841,-0.6445005416870018,-1.996045315172914,0.7070442317989105,-1.320272928429958,0.03127184505595437,0.29898630723540265,45.78316021693302,14.97873322347052,0.6757723867429549,4,0.03999900817870383,0.8999996185302663,0.7175006866455007,0.0950012207031179,-0.9700012207031392,1,-0.02751502153243046,1.249979138603121,34.65999984741211,-1.92306112268563,34.810001373291016,2.294064849096825,35.009998321533196,-0.02751502153243046
11136,2017-04-12,34.759998321533196,34.889999389648445,34.68000030517578,34.889999389648445,962000.0,-0.003726026666363902,2.230728601191106,-0.565223160234234,35.3159397928998,28.994834668163254,0.23984536916868393,0.8345283897743698,0.4691991377804001,-0.9370716022202643,15.62977747874122,0.20999908447266336,-0.6652612074612492,-0.667001533508305,-1.8941870555697093,0.5601839885530993,-1.2805942945390072,-0.053408772477602895,0.306769647787533,37.31332236373846,3.477573712308242,0.6135927610307036,4,0.16500091552735086,1.030000686645515,0.9500017166137766,0.22500228881836648,-0.539997100830071,2,-0.027330178196633415,1.8276134226070497,34.889999389648445,1.249979138603121,34.65999984741211,-1.92306112268563,34.810001373291016,-0.027330178196633415
11137,2017-04-13,34.529998779296875,34.810001373291016,34.509998321533196,34.790000915527344,806400.0,-0.00661678807083943,1.0000000000000473,1.9999999999997813,29.136655602195063,28.765571828536867,0.41293878433003783,0.9485550529970084,0.756813461337309,-0.6519785212618814,13.570157677803477,0.3000030517578196,-0.7297380593976328,-0.7925010681152358,-1.9456555108727045,0.3606533746422329,-1.3690782894939701,-0.21592384673650145,0.43655065342209554,2.985134111833957,-31.4670801886259,0.5765772213787329,4,0.3950004577636719,1.260000228881836,1.3575010299682617,0.6000003814697266,0.12000274658203125,3,-0.01129450922200037,2.230728601191106,34.759998321533196,1.8276134226070497,34.889999389648445,1.249979138603121,34.65999984741211,-0.01129450922200037
11138,2017-04-17,34.650001525878906,34.72999954223633,34.470001220703125,34.549999237060554,1498200.0,0.003475318587441656,1.0,-0.3846210276122852,35.49620932504591,29.186556214435207,0.26954906461025985,0.6956763264170647,0.6863692574652589,-0.7191433907283482,11.254006747047104,0.2599983215332031,-0.7582674246474852,-0.5654983520507812,-1.5264298398549627,0.3954331357534002,-1.0459640959528684,-0.08503260814869407,0.23999786376953836,40.0003390865016,3.6454215020816463,0.4804657439020895,4,0.25499916076660156,1.1199989318847656,1.2274980545043945,0.4799976348876953,0.12999725341796875,0,-0.011832606907849264,1.0000000000000473,34.529998779296875,2.230728601191106,34.759998321533196,1.8276134226070497,34.889999389648445,-0.011832606907849264
11139,2017-04-18,34.889999389648445,34.97999954223633,34.529998779296875,34.650001525878906,1571200.0,0.0069263449697192225,1.1428701180744778,2.399923707801119,36.466122282741445,30.586448996563327,0.031271750408080834,0.3474797576713584,0.4884572991511007,-0.9120356050258422,9.055021722487503,0.4500007629394531,-0.741974799816802,-0.24550037384032208,-1.0049592743314477,0.5139585266508035,-0.6252298240858849,0.13422907640524073,-0.4199981689453196,82.35285317855225,46.16781492243325,0.3797294502455626,4,0.015001296997063207,0.8800010681152273,1.0050001144409109,0.23999977111815696,0.20999908447264204,1,-0.028948075070269752,1.0,34.650001525878906,1.0000000000000473,34.529998779296875,2.230728601191106,34.759998321533196,-0.028948075070269752
11140,2017-04-19,34.81999969482422,35.040000915527344,34.700000762939446,34.950000762939446,1342300.0,-0.0020062968199705544,1.1935396542177288,-0.5416759385827817,38.49201183163248,31.69382461911278,0.05010405586341449,0.36615729195250424,0.5999524438827564,-0.7940607344288537,8.504571934303424,0.34000015258789773,-0.6907227657877755,-0.27100009918213175,-0.9920491200909964,0.45004892172673294,-0.6315246096365641,0.0895244112723006,-0.34999847412109375,61.40327394894995,22.778586347891597,0.36052451045443396,4,0.005001068115234375,0.9500007629394531,1.2150001525878906,0.3099994659423828,0.45999908447265625,2,-0.029006270258047473,1.1428701180744778,34.889999389648445,1.0,34.650001525878906,1.0000000000000473,34.529998779296875,-0.029006270258047473
11141,2017-04-20,34.740001678466804,34.799999237060554,34.36999893188477,34.799999237060554,1522000.0,-0.0022974732067360115,13.333926754832147,0.46151588955077494,40.9283107911264,33.75694960685088,0.050789141934536985,0.3963828266474394,0.721049424416293,-0.6647883027216963,8.218124751145195,0.450000762939446,-0.6375540309242993,-0.3064981460571232,-0.9966778157347207,0.38368152362047425,-0.6515879808959255,0.03859168878167907,0.29999923706053977,55.224127034737,12.962159567577757,0.3450898348387996,4,0.03499794006346946,0.9799976348876882,1.3224973678588796,0.3899974822997976,0.40999984741210227,3,-0.0236040146776898,1.1935396542177288,34.81999969482422,1.1428701180744778,34.889999389648445,1.0,34.650001525878906,-0.0236040146776898
11142,2017-04-21,35.15999984741211,35.209999084472656,34.779998779296875,34.790000915527344,1050000.0,0.012089756725764289,-1.2051116523372165,-6.1668997965412,53.46155651934057,37.133025214389974,-0.38631927389369025,-0.05726733074179435,0.34787800667498203,-1.0410321131891749,7.866525827012411,0.46999740600585227,-0.570226057736491,0.1329999923706069,-0.5182204826480756,0.7842204673892894,-0.19261024513873082,0.4586102298799446,-0.7900009155273366,94.04771095499108,44.65622484111378,0.3256102375093411,4,-0.37000083923339844,0.5450000762939453,0.847498893737793,-0.030000686645507812,0.18000030517578125,4,-0.02673488711002292,13.333926754832147,34.740001678466804,1.1935396542177288,34.81999969482422,1.1428701180744778,34.889999389648445,-0.02673488711002292
11143,2017-04-24,35.27000045776367,35.349998474121094,34.97999954223633,35.27000045776367,916300.0,0.003128572549173647,3.6251013304086595,0.0,57.034217774793014,40.25731301375805,-0.47405942897478326,-0.21117344211575073,0.28178976794406196,-1.111623346992964,7.340036777039471,0.3699989318847656,-0.5314569594818721,0.264000511169435,-0.3209116292849217,0.8489126516237917,-0.028455559057739777,0.5564565813966098,-0.9000015258788991,91.83693329336975,38.407888795226576,0.29245607022717823,4,-0.4100017547607422,0.4349994659423828,0.7299985885620117,-0.1400012969970703,0.3600006103515625,0,-0.017578648251712514,-1.2051116523372165,35.15999984741211,13.333926754832147,34.740001678466804,1.1935396542177288,34.81999969482422,-0.017578648251712514
11144,2017-04-25,35.02000045776367,35.5099983215332,34.939998626708984,35.34000015258789,1575100.0,-0.007088176828899617,-1.374982118731622,-100.0,46.92307353724401,41.472677495224296,-0.18732196910799814,0.008549007315963308,0.5669325617830836,-0.8263013528045491,7.490101976212224,0.5699996948242188,-0.4502856034572815,0.03350048065185263,-0.519854002762969,0.5868549640666743,-0.2431767610555582,0.31017772235926344,-0.6108015441894494,57.017708235734766,4.747869669154163,0.2766772417074099,4,-0.0800018310546875,0.6149997711181641,0.9799985885620117,0.10999870300292969,0.8999977111816406,1,-0.006853274566808065,3.6251013304086595,35.27000045776367,-1.2051116523372165,35.15999984741211,13.333926754832147,34.740001678466804,-0.006853274566808065
11145,2017-04-26,34.970001220703125,35.220001220703125,34.86999893188477,34.990001678466804,744500.0,-0.0014277337637630394,-2.18176616440983,0.06250149011756267,43.921605586522006,42.428862583404545,-0.13944520454569442,0.008582736796981294,0.6435139120057016,-0.7311723288072898,7.592127696570766,0.35000228881835227,-0.3582701988006818,0.015501213073733311,-0.4536514012770212,0.4846538274244878,-0.2190750941016475,0.2500775202491141,-0.49475434265136187,52.6318078997735,5.046857203652863,0.23457630717537828,4,-0.030002593994140625,0.28499794006347656,1.082498550415039,0.15999794006347656,0.8199996948242188,2,0.0037173934481020687,-1.374982118731622,35.02000045776367,3.6251013304086595,35.27000045776367,-1.2051116523372165,35.15999984741211,0.0037173934481020687
11146,2017-04-27,34.959999084472656,35.139999389648445,34.880001068115234,34.919998168945305,847100.0,-0.00028602047129888675,-3.333481688708155,-1.9999999999996447,48.90831221920726,44.625713318628115,-0.10961684773509006,-0.01693756497527943,0.687944708386155,-0.6786741678485555,7.699667013633811,0.25999832153321023,-0.29005702482325546,0.02749919891357422,-0.3923687912512577,0.4473671890784061,-0.18243479616884173,0.23743319399599017,-0.42266711981200444,24.657591513599666,-20.8212114802127,0.2099339950824176,4,-0.020000457763671875,0.20000076293945312,1.0525007247924805,0.1700000762939453,0.7600021362304688,3,0.009153309588224356,-2.18176616440983,34.970001220703125,-1.374982118731622,35.02000045776367,3.6251013304086595,35.27000045776367,0.009153309588224356
11147,2017-04-28,34.779998779296875,35.169998168945305,34.669998168945305,34.700000762939446,1179100.0,-0.005148750282883419,-6.142693659572584,1.999904634750919,49.339150045289024,46.16381784309957,0.12245250051872603,0.13949906729943962,0.9048605379058117,-0.4647766772628614,8.10081546681963,0.5,-0.260096188291179,-0.13300113677978231,-0.5425244900467874,0.27652221648722275,-0.33776281341328485,0.07176053985372022,-0.18430683322387154,13.095308377346887,-32.78108287491457,0.20476167663350178,4,0.15999984741210938,0.3800010681152344,1.225001335144043,0.35000038146972656,1.0200004577636719,4,0.010638377215880679,-3.333481688708155,34.959999084472656,-2.18176616440983,34.970001220703125,-1.374982118731622,35.02000045776367,0.010638377215880679
11148,2017-05-01,34.52000045776367,34.81999969482422,34.419998168945305,34.81999969482422,561000.0,-0.007475512669884554,1.6666836209199003,-3.750083448571504,47.05883295774017,47.34078569587721,0.40462112412882334,0.38289991586209027,1.1856519828029946,-0.17316661249225263,8.5737478929969,0.40000152587891336,-0.2225324225212688,-0.3699995040893569,-0.8139054226613567,0.0739064144826429,-0.5919524633753568,-0.148046544803357,0.9899978637695312,9.174520625610857,-38.930085889567465,0.22195295928600137,5,0.4199981689453125,0.6399993896484375,1.4474992752075195,0.6099987030029297,1.0600013732910156,0,0.023754336151516453,-6.142693659572584,34.779998779296875,-3.333481688708155,34.959999084472656,-2.18176616440983,34.970001220703125,0.023754336151516453
11149,2017-05-02,34.560001373291016,34.810001373291016,34.439998626708984,34.59999847412109,513400.0,0.0011587750578476719,-1.6428522772169316,0.13332400849405715,42.46579398879963,47.78231704667356,0.34965749246597255,0.3332045873500675,1.1673377139331436,-0.17509442477641812,8.32399043847023,0.37000274658203125,-0.14080339340047487,-0.31299858093261435,-0.780695792601243,0.1546986307360143,-0.5468471867669322,-0.07914997509829647,0.9281969451904288,17.50033378473819,-29.621558868101417,0.23384860583431477,5,0.37999725341796875,0.5599975585937571,1.4574975967407227,0.5699977874755859,1.0099983215332031,1,0.030960638087565107,1.6666836209199003,34.52000045776367,-6.142693659572584,34.779998779296875,-3.333481688708155,34.959999084472656,0.030960638087565107
11150,2017-05-03,34.72999954223633,34.759998321533196,34.290000915527344,34.52000045776367,1220600.0,0.004918928304114445,2.481505552572964,-5.250357653792063,49.327380341441874,48.71554699670862,0.18500554108592127,0.13466949809941298,1.0108101439039245,-0.3115522617280533,8.928715617403734,0.46999740600585227,-0.08454064596081423,-0.12050037384032919,-0.5689111597977146,0.3279104121170562,-0.3447057668190254,0.10370501913836705,0.7368347732543938,50.0000000000004,1.5697503144489673,0.22420539297869302,5,0.1700000762939453,0.24000167846679688,1.2875003814697266,0.41500091552734375,0.6399993896484446,2,0.03426428570094808,-1.6428522772169316,34.560001373291016,1.6666836209199003,34.52000045776367,-6.142693659572584,34.779998779296875,0.03426428570094808
11151,2017-05-04,34.330001831054695,34.580001831054695,33.669998168945305,34.130001068115234,1551000.0,-0.011517354346497588,1.6000076293862038,0.9523887375113872,45.83338631537468,47.867972529601296,0.581924179101108,0.48469732545518696,1.4199081802189681,0.11536983459725292,9.95977561228378,1.0600013732910227,-0.05673381753852169,-0.4729982376098576,-0.9310070583694241,-0.014989416850291093,-0.7020026479896373,-0.2439938272300779,1.0897591484374942,44.00024414062595,-9.758043402423084,0.22900441037978195,5,0.2599964141845632,0.2649974822997976,1.71249866485595,0.8149986267089773,1.1999969482421804,3,0.042528371878848725,2.481505552572964,34.72999954223633,-1.6428522772169316,34.560001373291016,1.6666836209199003,34.52000045776367,0.042528371878848725
11152,2017-05-05,34.290000915527344,34.529998779296875,34.06999969482422,34.5,1227500.0,-0.0011651882724680318,2.4074429907598405,-1.0499914169638567,42.24133962102826,46.22431940140522,0.5425975361274809,0.4932830258600944,1.4429419234532759,0.17467164949404435,10.556607945715218,0.45999908447265625,-0.033488568395995344,-0.47699928283691406,-0.9776972001042878,0.02369863443045972,-0.727348241470601,-0.22665032420322717,1.0247742953320298,53.91321077667162,-1.519874937243273,0.25034895863368667,5,0.29999732971191406,0.29999732971191406,1.8099994659423828,0.8549995422363281,1.2399978637695312,4,0.04170312822967115,1.6000076293862038,34.330001831054695,2.481505552572964,34.72999954223633,-1.6428522772169316,34.560001373291016,0.04170312822967115
11153,2017-05-08,34.049999237060554,34.34999847412109,33.939998626708984,34.299999237060554,1090100.0,-0.006999173871649278,1.3428664850137737,1.1904813805631245,31.896516287306298,44.55470192918992,0.6608368254764727,0.7098207695591228,1.6512320915451753,0.42495070705624727,11.499077187257006,0.40999984741210227,-0.019682949080618073,-0.6790008544921804,-1.2726831256745186,-0.08531858330984221,-0.9758419900833459,-0.38215971890101486,1.166089351283972,33.333333333334366,-17.92232890914744,0.29684113559116787,5,0.39500045776366477,0.5399990081787038,2.047501564025872,1.095001220703118,1.5900001525878835,0,0.05139500849372314,2.4074429907598405,34.290000915527344,1.6000076293862038,34.330001831054695,2.481505552572964,34.72999954223633,0.05139500849372314
11154,2017-05-09,33.610000610351555,34.0,33.52000045776367,34.0,995700.0,-0.01292213323253466,1.4615399663523612,1.5599975585937784,27.509267321453194,42.73110878862671,0.9831859199613291,1.1247914144218285,2.048594500289667,0.8692596880836518,12.229173595577572,0.5299987792968821,-0.0901091362408124,-1.0664995193481488,-1.8433287590205651,-0.28967027967573244,-1.4549141391843605,-0.6780848995119371,1.5133225528290168,7.258089325596746,-40.94949831337712,0.3884146198362082,5,0.7349987030029368,0.9049987792968821,2.262499809265144,1.5349998474121165,2.3800010681152415,1,0.058613543139787616,1.3428664850137737,34.049999237060554,2.4074429907598405,34.290000915527344,1.6000076293862038,34.330001831054695,0.058613543139787616
11155,2017-05-10,33.93000030517578,33.950000762939446,33.5,33.689998626708984,1102200.0,0.009520966647220686,2.2142613860847704,-0.615389882233253,36.17743441121436,41.31656680996083,0.5589248903539854,0.7685893729664457,1.67074466537251,0.565693855197452,12.954029947162699,0.450000762939446,-0.18174864795172851,-0.6984998703002958,-1.536046734730327,0.13904699412973542,-1.1172733025153079,-0.27972643808528375,1.0650570415714355,39.81477556902445,-7.1952321864432705,0.4187734322150151,5,0.404998779296875,0.5749988555908203,1.6949996948242188,1.2150001525878906,2.540000915527351,2,0.048334788532208295,1.4615399663523612,33.610000610351555,1.3428664850137737,34.049999237060554,2.4074429907598405,34.290000915527344,0.048334788532208295
11156,2017-05-11,33.810001373291016,34.049999237060554,33.610000610351555,33.889999389648445,681000.0,-0.0035366616800902584,1.2000057220786333,-0.333322737026176,24.33460296647428,38.53828380120363,0.5572415529123305,0.8577447568094243,1.7241811537851746,0.6961668678955704,13.607760113262712,0.4399986267089986,-0.23308775172782248,-0.7709989547729492,-1.6817044510758024,0.13970654152990392,-1.2263517029243758,-0.31564620662152265,1.0355502387814823,30.09725637758881,-10.509936382316237,0.45535274815142834,5,0.34999847412109375,0.6949977874755859,1.8149986267089844,1.3349990844726562,2.0,3,0.04614012112481336,2.2142613860847704,33.93000030517578,1.4615399663523612,33.610000610351555,1.3428664850137737,34.049999237060554,0.04614012112481336
11157,2017-05-12,34.139999389648445,34.209999084472656,33.72999954223633,33.90999984741211,937900.0,0.009760366842756829,1.5945996102811544,-2.8750655667348486,30.175382708547488,36.66234488462667,0.14182712183204416,0.5238910440778781,1.3313724727038547,0.3770714991467372,13.800551779997033,0.4799995422363281,-0.2698546096361625,-0.4215009689330955,-1.3532624104193403,0.5102604725531492,-0.8873816896762179,0.044379751810026846,0.5709970612168007,75.2941810054677,39.46663107239401,0.4658807207431228,5,0.015001296997063207,0.36499977111815696,1.4850006103515554,1.0050010681152273,1.2900009155273366,4,0.040714687009335115,1.2000057220786333,33.810001373291016,2.2142613860847704,33.93000030517578,1.4615399663523612,33.610000610351555,0.040714687009335115
11158,2017-05-15,34.240001678466804,34.470001220703125,34.150001525878906,34.200000762939446,918400.0,0.002929182501645977,-3.571444141689373,0.1739173701756987,35.555561834899976,35.89454131197115,-0.002313099773928684,0.41276010699485255,1.1761635668492048,0.28738665106528316,13.665659827198489,0.3300018310546804,-0.32573617480074546,-0.3009986877441335,-1.242551271646306,0.640553896158039,-0.7717749796952234,0.1697776042069563,0.3498951273119175,76.28873682554737,41.35946443551296,0.47077629195108756,5,-0.11000251770020242,0.2649974822997976,1.3424978256225515,0.9049987792968679,1.0799980163574148,0,0.03767514712598086,1.5945996102811544,34.139999389648445,1.2000057220786333,33.810001373291016,2.2142613860847704,33.93000030517578,0.03767514712598086
11159,2017-05-16,33.880001068115234,34.400001525878906,33.86999893188477,34.240001678466804,736100.0,-0.010514036001872396,-1.7894514937360129,-8.999809269499174,31.89367507632585,33.95746294918048,0.2805929666603859,0.7306766905964821,1.476925627127052,0.6557160608630141,14.34965554875251,0.5300025939941335,-0.3847097857879831,-0.610499382019043,-1.5811303159940522,0.36013155195596624,-1.0958148490065511,-0.1251839150315348,0.6009060570856164,39.17531854648419,6.217396877677835,0.48531546698750594,5,0.15999984741210938,0.6249980926513672,1.592498779296875,1.2649993896484375,1.6100006103515625,1,0.051948000768794245,-3.571444141689373,34.240001678466804,1.5945996102811544,34.139999389648445,1.2000057220786333,33.810001373291016,0.051948000768794245
11160,2017-05-17,33.810001373291016,34.049999237060554,33.56999969482422,33.880001068115234,812700.0,-0.0020661066297927855,1.3414838385529597,0.19444326707073747,31.2703704486067,32.339350075095155,0.2306189728399346,0.7601009560612866,1.4824282558133177,0.7369155078662786,15.388365147776039,0.47999954223633523,-0.42477691732946,-0.6299991607666016,-1.6330046819044668,0.37300636037126367,-1.1315019213355342,-0.12849640019766895,0.6599998474121094,26.66680795151104,-7.037798469929577,0.5015027605689327,5,0.20499801635742188,0.6949977874755859,1.607499122619629,1.3349990844726562,1.6599998474121094,2,0.0644779715063224,-1.7894514937360129,33.880001068115234,-3.571444141689373,34.240001678466804,1.5945996102811544,34.139999389648445,0.0644779715063224
11161,2017-05-18,33.919998168945305,33.97999954223633,33.450000762939446,33.77000045776367,775500.0,0.0032533803959318153,2.925910227609937,-2.1428337874658387,35.6666200424704,31.608825677477615,0.06296880423521856,0.6171640337333741,1.3375416049929427,0.6356783505613706,15.871837012774742,0.5299987792968821,-0.45812544161714897,-0.4790021896362404,-1.4972955858429131,0.5392912065704323,-0.9881488877395768,0.030144508467095932,0.48000335693360086,46.07815638007799,9.363163679635747,0.5091466981033372,5,0.04000282287598367,0.5600013732910227,1.4400005340576243,1.2250022888183665,1.8800010681152415,3,0.07517698081989943,1.3414838385529597,33.810001373291016,-1.7894514937360129,33.880001068115234,-3.571444141689373,34.240001678466804,0.07517698081989943
11162,2017-05-19,34.220001220703125,34.330001831054695,33.75,34.0,1135200.0,0.008844430069353093,1.6363573311138326,1.4666971847105295,45.06579731640816,33.0720791251556,-0.2771535786048034,0.2562668016749967,0.9999350189513478,0.3467473648126287,17.033978612279057,0.5800018310546946,-0.5212622413303478,-0.1319992065429716,-1.0872194833764937,0.8232210702905505,-0.6096093449597362,0.345610931873793,-0.770000457763679,75.49020707813037,33.833673185502164,0.47761013841676275,5,-0.26000022888183594,0.2599983215332031,1.137497901916504,0.9249992370605469,1.1899986267089844,4,0.04646405890909033,2.925910227609937,33.919998168945305,1.3414838385529597,33.810001373291016,-1.7894514937360129,33.880001068115234,0.04646405890909033
11163,2017-05-22,34.650001525878906,34.740001678466804,34.200000762939446,34.200000762939446,875200.0,0.012565759492598527,-1.3999999999999875,2.045446663892389,51.311956919456414,35.71682241382263,-0.685143201388783,-0.23459146804933795,0.5310720066538224,-0.06972768244261829,18.222667449644238,0.540000915527358,-0.5375549249589966,0.3290010452270522,-0.5368393566254213,1.1948414470795257,-0.10391915569918098,0.7619212461532854,-1.2000007629394602,93.02324893691217,46.315435732238406,0.43292020092623573,5,-0.5550003051757812,-0.17000198364257812,0.7074975967407227,0.5199985504150391,0.4499969482421804,0,0.022510786289989593,1.6363573311138326,34.220001220703125,2.925910227609937,33.919998168945305,1.3414838385529597,33.810001373291016,0.022510786289989593
11164,2017-05-23,34.779998779296875,35.029998779296875,34.689998626708984,34.779998779296875,744400.0,0.003751724320152805,-2.7777730682829653,0.0,50.73745283666434,37.33460223887262,-0.7059623455146138,-0.4042152801452801,0.3574409731654029,-0.1773228648023064,18.944899006609344,0.37999725341796875,-0.5385243850622814,0.4709983825683608,-0.3600031104828787,1.3019998756196003,0.0554976360427446,0.886499129093977,-1.278397979736333,84.17719532481712,36.32079739786925,0.4155007465256183,5,-0.5399990081787109,-0.2999992370605469,0.5575017929077148,0.3900012969970703,0.12000274658203125,1,0.015526191330655914,-1.3999999999999875,34.650001525878906,1.6363573311138326,34.220001220703125,2.925910227609937,33.919998168945305,0.015526191330655914
11165,2017-05-24,35.09999847412109,35.11999893188477,34.799999237060554,34.810001373291016,807600.0,0.00920068160021592,-1.0645050144589638,100.0,61.631377809739504,41.47868833256876,-0.9415594874490978,-0.7525607345711052,0.001139577937593117,-0.4790594539599553,19.80275069719743,0.34000015258789773,-0.48181443758261366,0.7844982147216726,-0.06997453027835121,1.6389709597216964,0.3572618422216607,1.2117345872216845,-1.5066937957763642,98.80236648544847,48.37381521560353,0.4272363725000117,5,-0.8149986267089773,-0.6199989318847585,0.2375020980835032,0.10500144958496804,-0.3099975585937429,2,0.011111202886041616,-2.7777730682829653,34.779998779296875,-1.3999999999999875,34.650001525878906,1.6363573311138326,34.220001220703125,0.011111202886041616
11166,2017-05-25,35.279998779296875,35.459999084472656,35.09999847412109,35.110000610351555,906000.0,0.005128214045607482,-2.7894314166396885,0.5862064429565903,64.34780781869877,45.2756244559189,-0.9958347585716893,-0.9563930333989177,-0.2350962937984562,-0.6365308134902392,20.932988003144654,0.3600006103515696,-0.35689482839633513,0.9484985351562472,0.0333803534434125,1.8636167168690818,0.4909394442998334,1.406057626012661,-1.5645585606689494,89.47366072822834,37.85477383976419,0.45755909085641616,5,-0.8249988555908203,-0.7999992370605469,0.0175018310546875,0.2050018310546875,-0.4499969482421804,3,0.005385556915544765,-1.0645050144589638,35.09999847412109,-2.7777730682829653,34.779998779296875,-1.3999999999999875,34.650001525878906,0.005385556915544765
11167,2017-05-26,35.150001525878906,35.34000015258789,35.09000015258789,35.29999923706055,778500.0,-0.0036847295327644414,1.1739173701756422,-0.8823489812404263,66.46713699476535,48.71024391812617,-0.7906470635863982,-0.8403394694425188,-0.15465561531084404,-0.4854898137488064,21.958572992949456,0.25,-0.2743867757399059,0.8000011444091797,-0.16679436778863277,1.7667966566069921,0.316603388310277,1.2833989005080824,-1.2601054206665054,75.39698638514581,20.578398812411763,0.483397756098905,5,-0.6950016021728516,-0.6700019836425781,0.09749794006347656,0.43499755859375,-0.5100021362304616,4,0.01849211046841881,-2.7894314166396885,35.279998779296875,-1.0645050144589638,35.09999847412109,-2.7777730682829653,34.779998779296875,0.01849211046841881
11168,2017-05-30,35.34000015258789,35.36999893188477,34.93000030517578,35.189998626708984,637400.0,0.0054053661013100385,3.1904813805629084,-1.0000254317031612,77.99358783639468,53.83245644702271,-0.9031808892031847,-1.0179466005180373,-0.3985052760652934,-0.6593534602859847,22.37249948081551,0.4399986267089915,-0.13533034144228395,0.9489997863769517,-0.11301160887623496,2.0110111816301384,0.4179940887503548,1.4800054840035486,-1.2930937494494614,84.41573239666883,22.606952326283235,0.5310056976265939,5,-0.8850002288818359,-0.8600006103515625,-0.09250068664550781,0.24499893188476562,-1.1100006103515625,1,0.0019807497035082555,1.1739173701756422,35.150001525878906,-2.7894314166396885,35.279998779296875,-1.0645050144589638,35.09999847412109,0.0019807497035082555
11169,2017-05-31,35.630001068115234,35.790000915527344,35.27000045776367,35.380001068115234,1771200.0,0.008206024738970141,-1.212762158301409,1.6666497126290627,77.77784703531331,58.99995384554566,-1.0268199063287113,-1.2898046369628986,-0.7304263295945503,-0.9296128528546745,23.08542599450313,0.5200004577636719,-0.017024039913238198,1.1855007171630874,-0.01157382203700763,2.3825752563631823,0.5869634475630363,1.7840379867631384,-1.441785396843386,83.83842665197292,18.45245637334193,0.5985372696000486,5,-1.010000228881836,-1.010000228881836,-0.3475017547607422,-0.045001983642578125,-1.4099998474121094,2,-0.014875177606111234,3.1904813805629084,35.34000015258789,1.1739173701756422,35.150001525878906,-2.7894314166396885,35.279998779296875,-0.014875177606111234
11170,2017-06-01,35.91999816894531,35.93000030517578,35.40999984741211,35.61000061035156,901400.0,0.008139126919353146,2.1515004392657326,1.239990234375,82.66257087618959,64.22172616040335,-1.1019165556063655,-1.5663884914285688,-1.0346924171311187,-1.1984606868624041,23.599363434658223,0.5200004577636719,0.08872214521672817,1.4159978866577134,0.05245223111917596,2.779543542196251,0.7342250588884411,2.0977707144269857,-1.5395682683628067,98.99978637695312,27.945873403849106,0.6817728277692701,6,-1.0799980163574219,-1.2299976348876953,-0.6324987411499023,-0.33499908447265625,-1.7099990844726562,3,-0.028396344517306993,-1.212762158301409,35.630001068115234,3.1904813805629084,35.34000015258789,1.1739173701756422,35.150001525878906,-0.028396344517306993
11171,2017-06-02,35.790000915527344,36.09000015258789,35.63999938964844,36.060001373291016,614500.0,-0.0036190773954537514,1.7272937450148542,-0.870976077968104,77.22782747949734,67.79528506741326,-0.7585314899067441,-1.3928138312643057,-0.9181899557181055,-1.0369977167709834,23.107676337119358,0.4500007629394531,0.2495722625865966,1.2130006790161119,-0.2630118645288064,2.68901322256103,0.47499440724364916,1.9510069507885746,-1.1926311583017792,74.13799340320368,3.470888936492045,0.7380062717724605,6,-0.6450004577636719,-1.0200004577636719,-0.6925020217895508,-0.10000038146972656,-1.6500015258788991,4,-0.027940764862237066,2.1515004392657326,35.91999816894531,-1.212762158301409,35.630001068115234,3.1904813805629084,35.34000015258789,-0.027940764862237066
11172,2017-06-05,35.720001220703125,35.88999938964844,35.599998474121094,35.810001373291016,762500.0,-0.00195584501351187,1.3200427252613107,0.3333333333333333,74.6667531334677,70.39026242452562,-0.5066615422110914,-1.2755892296329563,-0.8601975961289696,-0.9343425636888014,22.554604856305176,0.29000091552734375,0.4332976779300992,1.0715009689331083,-0.48245828558336257,2.625460223449579,0.29452134167487287,1.8484805961913437,-0.88381060021959,68.10353615905974,-1.7759460127634696,0.7769796272582371,6,-0.3300018310546875,-0.9500007629394531,-0.6700019836425781,-0.030000686645507812,-1.0800018310546804,0,-0.024915995499255272,1.7272937450148542,35.790000915527344,2.1515004392657326,35.91999816894531,-1.212762158301409,35.630001068115234,-0.024915995499255272
11173,2017-06-06,35.79999923706055,35.95000076293945,35.599998474121094,35.72999954223633,846400.0,0.0022395860476918106,-1.121214222962038,-0.7777730682829653,85.29426614382605,74.22990834754359,-0.45413447889741576,-1.2835686750183442,-0.9560342183008643,-0.9874349411036718,21.79633028914742,0.3500022888183594,0.6093725279956672,1.0639989852905245,-0.5441952246905828,2.672193195271632,0.25990188029997086,1.8680960902810781,-0.7631990914403133,64.6340215297872,-8.752207602840244,0.8040971049905534,6,-0.3549995422363281,-1.029998779296875,-0.75,-0.10999870300292969,-1.3600006103515625,1,-0.03240223106516882,1.3200427252613107,35.720001220703125,1.7272937450148542,35.790000915527344,2.1515004392657326,35.91999816894531,-0.03240223106516882
11174,2017-06-07,35.58000183105469,35.86000061035156,35.56999969482422,35.86000061035156,865300.0,-0.0061451790696720465,1.0714441416893732,-4.0,80.83642033152168,76.36380196107494,-0.12149964596119389,-0.9575083979706278,-0.745731786374634,-0.7452104558751955,20.346606382841557,0.29000091552734375,0.7377528083647107,0.7455015182495117,-0.8128572110559276,2.303860247554951,-0.03367784640320792,1.5246808829022314,-0.3746896843196268,25.00028049232012,-52.05274428153304,0.7791793646527181,6,-0.07000160217285156,-0.8100013732910156,-0.5300025939941406,0.10999870300292969,-1.0100021362304688,2,-0.037942726794355064,-1.121214222962038,35.79999923706055,1.3200427252613107,35.720001220703125,1.7272937450148542,35.790000915527344,-0.037942726794355064
11175,2017-06-08,35.56999969482422,35.650001525878906,35.31999969482422,35.459999084472656,821300.0,-0.00028111679920539423,1.4444193274936423,-0.3928610354223433,79.78353917172547,78.07888322252235,-0.04226080734064652,-0.8625661842097827,-0.752188348099665,-0.7136120939122321,18.561441168518467,0.3300018310546875,0.8202811452250387,0.6534994125366183,-0.8768014413348126,2.183800266408049,-0.11165101439909364,1.4186498394723301,0.5200004577636719,32.46751316565189,-46.499989460869365,0.7651504269357147,6,-0.05999946594238281,-0.7999992370605469,-0.5400009155273438,0.2199993133544922,-0.8800010681152344,3,-0.03795328888680116,1.0714441416893732,35.58000183105469,-1.121214222962038,35.79999923706055,1.3200427252613107,35.720001220703125,-0.03795328888680116
11176,2017-06-09,35.36999893188477,35.61999893188477,35.2599983215332,35.4900016784668,1181900.0,-0.005622737268916711,-1.1176259396387718,-1.0909280066582792,71.5356447370491,78.64205074944276,0.19204458710984085,-0.5688681359264578,-0.5645397182367233,-0.49343784574141125,16.942651481622722,0.3600006103515696,0.8987881114800231,0.3754987716674876,-1.074240944455319,1.825238487790294,-0.3493710863939157,1.1003686297288908,0.7046012115478462,15.942061034941322,-60.84361017648938,0.7248698580614036,6,0.1400012969970632,-0.5999984741211009,-0.4349985122680735,0.48000144958495383,-0.549999237060554,4,-0.03279615160990068,1.4444193274936423,35.56999969482422,1.0714441416893732,35.58000183105469,-1.121214222962038,35.79999923706055,-0.03279615160990068
11177,2017-06-12,35.529998779296875,35.66999816894531,35.40999984741211,35.40999984741211,1217500.0,0.004523603399599452,-3.3333439298089456,-0.9999682115837581,68.33338101732211,77.56869443621248,0.10238254644106348,-0.6528661630205193,-0.7278723306719783,-0.6308516711837484,15.769245707352464,0.29999923706053977,0.9182040922354275,0.46599864959716797,-0.9439862103712358,1.8759835095655717,-0.2389937803870339,1.1709910795813698,0.5120172912597667,39.13036267138435,-34.13070853201705,0.7049924299842021,6,0.14500045776367188,-0.7599983215332031,-0.9375,0.010000228881835938,-0.539997100830071,0,-0.0391218530088544,-1.1176259396387718,35.36999893188477,1.4444193274936423,35.56999969482422,1.0714441416893732,35.58000183105469,-0.0391218530088544
11178,2017-06-13,35.529998779296875,35.54999923706055,35.29999923706055,35.5,809400.0,0.0,6.142888283378746,0.24999205264329083,66.5199037414464,76.31781184800504,0.14770041734222872,-0.5810587964815426,-0.7251486493534856,-0.6003721273804956,15.181612600779971,0.25,0.9131427622552764,0.40149879455566406,-0.967192387263502,1.77018997637483,-0.2828467963539154,1.0858443854652435,0.480736581298828,44.99990463293216,-25.769950741819713,0.6843455909095818,6,0.14500045776367188,-0.7599983215332031,-0.9400005340576172,0.010000228881835938,-0.3299980163574219,1,-0.025049237833552285,-3.3333439298089456,35.529998779296875,-1.1176259396387718,35.36999893188477,1.4444193274936423,35.56999969482422,-0.025049237833552285
11179,2017-06-14,35.63999938964844,36.040000915527344,35.380001068115234,35.7400016784668,1288600.0,0.0030959925170517266,-1.1290354336764516,-3.3335452695829093,63.106882414159855,74.14495757444617,0.04388186493658708,-0.5822989153758158,-0.8285122355356265,-0.6818182030401019,14.425144439982166,0.6599998474121094,0.9161353436410735,0.423499488830565,-0.8285515661201046,1.6755505437812346,-0.2025260386447698,1.0495250163058998,-0.3800010681152344,48.71792363783972,-17.741543526182227,0.6260255274753349,6,0.034999847412109375,-0.8699989318847656,-1.1225004196166992,-0.10000038146972656,-0.220001220703125,2,-0.03367005565347991,6.142888283378746,35.529998779296875,-3.3333439298089456,35.529998779296875,-1.1176259396387718,35.36999893188477,-0.03367005565347991
11180,2017-06-15,35.9900016784668,36.06999969482422,35.45000076293945,35.47999954223633,1351700.0,0.009820490875766419,-1.1754360134384494,-5.099904634751097,65.9194052471951,72.88846621530149,-0.32983145566679184,-0.8017112689144597,-1.1767001805031185,-1.0006214693720707,13.171317973287595,0.6199989318847656,0.8767122929988744,0.6645017623901381,-0.44324113819430266,1.772244662974579,0.11063031209791774,1.2183732126823585,-0.7144033050537075,90.12371842872415,25.477589941683732,0.553871450292219,6,-0.32500267028808594,-1.220001220703125,-1.560002326965332,-0.5250015258789062,-0.4099998474121094,3,-0.03945545755537383,-1.1290354336764516,35.63999938964844,6.142888283378746,35.529998779296875,-3.3333439298089456,35.529998779296875,-0.03945545755537383
11181,2017-06-16,36.47000122070313,37.25,35.959999084472656,35.959999084472656,2758100.0,0.013337024724939806,-4.05880592995946,1.000000000000014,75.5814469267963,72.99009885900468,-0.7858719355540629,-1.1392876398433103,-1.6524940773495516,-1.4501461581458415,12.274189141673771,1.2900009155273438,0.8299027520379099,1.0170011520385813,0.007778378401553709,2.026223925675609,0.512389765220064,1.5216125388570987,-1.1626267944335993,60.00007825017008,-3.1503920035279123,0.5046113868185145,6,-0.21500205993653054,-1.1200008392334055,-2.050002098083503,-1.0150012969970774,-0.8199996948242259,4,-0.04880730831957536,-1.1754360134384494,35.9900016784668,-1.1290354336764516,35.63999938964844,6.142888283378746,35.529998779296875,-0.04880730831957536
11182,2017-06-19,35.810001373291016,36.58000183105469,35.650001525878906,36.5,1523700.0,-0.018097061292047578,1.1882301198709289,-1.3529328167307244,57.70494960839885,69.92461924395721,-0.12489727989530763,-0.3731952919706032,-0.9871668756866114,-0.7660740290978225,12.03163010713949,0.9300003051757812,0.717488381404408,0.27750129699707315,-0.5583756935250577,1.113378287519204,-0.1404371982639958,0.6954397922581421,-0.3860694125976565,26.153945471369237,-32.88944137919577,0.41793849526106686,6,0.44499778747558594,-0.46000099182128906,-1.4775018692016602,-0.35500144958496094,-0.1900024414062429,0,-0.027645954775226356,-4.05880592995946,36.47000122070313,-1.1754360134384494,35.9900016784668,-1.1290354336764516,35.63999938964844,-0.027645954775226356
11183,2017-06-20,35.43000030517578,35.84000015258789,35.290000915527344,35.7400016784668,1208900.0,-0.010611590436817475,1.1568668516676266,0.44927824678376155,46.81526998740176,66.14449142794388,0.22026302080470828,0.07192514074814227,-0.5996967745907682,-0.361730589386589,12.478407963170588,0.5499992370605469,0.6288671412196862,-0.14149971008301065,-0.8698810066159197,0.5868815864498984,-0.5056903583494687,0.22269093818344743,1.8199996948242188,7.142829338928225,-46.749754926483725,0.364190648266455,6,0.8249988555908203,-0.07999992370605469,-1.1000003814697266,0.024999618530273438,0.3800010681152344,1,-0.012418815210811673,1.1882301198709289,35.810001373291016,-4.05880592995946,36.47000122070313,-1.1754360134384494,35.9900016784668,-0.012418815210811673
11184,2017-06-21,35.31999969482422,35.540000915527344,35.110000610351555,35.459999084472656,1120800.0,-0.0031047307198440732,1.8666395402065477,0.4516089337353104,39.86488750505835,61.709085687203086,0.3235259807886308,0.2365854022944518,-0.47851561532540643,-0.22394798456402043,13.434185308362173,0.43000030517578836,0.5487659512877485,-0.27850036621093466,-0.9179507704638112,0.3609500380419419,-0.5982255683373765,0.041224835915507185,1.8908003234863315,9.813044129286487,-36.788601064065546,0.3197252021264389,6,0.8600006103515625,0.030000686645507812,-1.0025005340576172,0.09000015258789062,0.4799995422363281,2,-0.003397478282038291,1.1568668516676266,35.43000030517578,1.1882301198709289,35.810001373291016,-4.05880592995946,36.47000122070313,-0.003397478282038291
11185,2017-06-22,35.4900016784668,35.56999969482422,35.15999984741211,35.36999893188477,873200.0,0.004813193236451019,1.92858310626703,-0.8571662125340092,45.00001907346207,58.760682835693416,0.15755109553015245,0.10255777201071936,-0.6425458005482483,-0.36202334146612714,14.641916265113181,0.4099998474121094,0.4343600871768132,-0.12799854278564737,-0.7258759874557938,0.4698789018844991,-0.4269372651207206,0.17094017954942586,1.6367663635253962,17.757064322231763,-24.313763998155473,0.29893872233507324,6,0.6899986267089844,-0.1400012969970703,-1.2175016403198242,-0.19000244140625,0.3699989318847656,3,-0.001972485382100153,1.8666395402065477,35.31999969482422,1.1568668516676266,35.43000030517578,1.1882301198709289,35.810001373291016,-0.001972485382100153
11186,2017-06-23,35.470001220703125,35.59000015258789,35.34000015258789,35.470001220703125,1541900.0,-0.0005635518968094555,1.0833518771656547,0.0,45.76271843957141,56.252831438165565,0.21593670535190768,0.14495447498052272,-0.6124918617079089,-0.3146785656625326,15.278484521184922,0.25,0.340342963401838,-0.15749912261962606,-0.7385646624555307,0.4235664172162785,-0.44803189253757836,0.13303364729832623,1.5760961240234437,24.489817102286068,-13.697824201164707,0.2905327699179513,6,0.7099990844726562,-0.12000083923339844,-1.2100019454956055,-0.18500137329101562,0.43000030517578125,4,0.0031012293928920354,1.92858310626703,35.4900016784668,1.8666395402065477,35.31999969482422,1.1568668516676266,35.43000030517578,0.0031012293928920354
11187,2017-06-26,35.79999923706055,35.81999969482422,35.25,35.529998779296875,903800.0,0.009303580631534025,2.677401095182428,100.0,50.0,54.417286578004855,-0.08016415357731432,-0.1410839865089457,-0.9209798031102565,-0.609547198097431,16.09891268749302,0.5699996948242188,0.25936948129223936,0.13999900817871236,-0.39986499301559064,0.6798630093730154,-0.12993299241843914,0.40993100877586386,1.168654238291019,94.52041909440081,57.21282763741035,0.2699320005971504,6,0.3800010681152344,-0.2999992370605469,-1.5799989700317383,-0.5399990081787109,-0.05999755859375,0,-0.004189880289895642,1.0833518771656547,35.470001220703125,1.92858310626703,35.4900016784668,1.8666395402065477,35.31999969482422,-0.004189880289895642
11188,2017-06-27,35.40999984741211,35.900001525878906,35.36999893188477,35.79999923706055,1056400.0,-0.010893837931837291,-1.2553243295890257,-1.4444397349496318,47.47772028701862,52.68071300832249,0.32522410214305353,0.26817812309870703,-0.5174273134154177,-0.1915987998227422,17.361374980860013,0.5300025939941335,0.21353707352595563,-0.2535003662109361,-0.7854793048570201,0.27847857243514795,-0.5194898355339816,0.01248910311210949,1.4843075133394592,37.97454296116795,-0.8530821655675567,0.2659894693230432,6,0.7700004577636719,0.3150005340576172,-1.1899995803833008,-0.14999961853027344,0.5999984741210938,1,0.005930502269912097,2.677401095182428,35.79999923706055,1.0833518771656547,35.470001220703125,1.92858310626703,35.4900016784668,0.005930502269912097
11189,2017-06-28,35.09999847412109,35.70000076293945,35.080001831054695,35.58000183105469,938700.0,-0.008754627919425939,-1.3846266707748665,1.2307797644665466,43.59672373112135,50.20041506209208,0.6152735087941039,0.5654268875902062,-0.20493267975304974,0.13924420539878923,17.657239213011124,0.6199989318847585,0.16358569010677115,-0.5370016098022532,-1.1257781178816373,0.05177489827713089,-0.8313898638419488,-0.2426133557625576,1.7229366166144828,2.4386159156655345,-35.65709462978326,0.29438825403969354,6,1.065002441406257,0.8700008392334055,-0.8124980926513601,0.1600017547607493,0.8100013732910227,2,0.02022800370471267,-1.2553243295890257,35.40999984741211,2.677401095182428,35.79999923706055,1.0833518771656547,35.470001220703125,0.02022800370471267
11190,2017-06-29,34.900001525878906,35.09999847412109,34.669998168945305,34.939998626708984,813800.0,-0.00569791900104033,1.3889118479194764,0.08332671064134026,43.5967690467107,46.64656196430478,0.7201225242751192,0.7221133045683388,-0.0024584028851748485,0.358812051154203,17.421686328402526,0.43000030517578125,0.11427065014829196,-0.6859987258911104,-1.344175432135728,-0.02782201964649289,-1.0150870790134192,-0.35691037276880166,1.8183575692758112,18.699408878606587,-21.281588510543568,0.3290883531223083,6,0.7249984741210938,1.05999755859375,-0.5400018692016602,0.3599987030029297,1.3199996948242259,3,0.02578789890637334,-1.3846266707748665,35.09999847412109,-1.2553243295890257,35.40999984741211,2.677401095182428,35.79999923706055,0.02578789890637334
11191,2017-06-30,34.790000915527344,35.080001831054695,34.75,34.970001220703125,948200.0,-0.003151879814962011,-1.5384547668652795,4.5003338102050545,39.77904278569641,44.65479453956007,0.6333582064690333,0.7940674190389814,0.11137136627824873,0.48778289285630194,16.902662252096523,0.3300018310546946,0.06361348712361092,-0.7459993362426758,-1.4857976603311513,-0.006201012154200214,-1.1158984982869171,-0.37610017419843444,1.764489305530624,9.75629423331049,-29.079306589555053,0.36989916204423945,6,0.4949989318847656,1.1699981689453125,-0.407501220703125,0.4699993133544922,1.4500007629394531,4,0.030755954776266137,1.3889118479194764,34.900001525878906,-1.3846266707748665,35.09999847412109,-1.2553243295890257,35.40999984741211,0.030755954776266137
11192,2017-07-03,34.830001831054695,35.009998321533196,34.639999389648445,34.84000015258789,675400.0,0.0011497819624803896,1.1143118726089705,0.0555461365658911,40.43720972892763,43.946121177507386,0.49140140015747846,0.7209339254457774,0.06220350482353609,0.4671774015872714,16.375130149610158,0.3699989318847514,-0.029030067847195085,-0.6614984512329016,-1.4594768019938513,0.13647989952804807,-1.060487626613373,-0.26250927585243033,1.573729025834261,15.079533275608467,-22.027196305165702,0.39898917538047307,7,0.43999862670897727,1.1149978637695241,-0.3625020980835032,0.42999839782714133,1.1999969482421875,0,0.030720632746857657,-1.5384547668652795,34.790000915527344,1.3889118479194764,34.900001525878906,-1.3846266707748665,35.09999847412109,0.030720632746857657
11193,2017-07-05,34.639999389648445,34.900001525878906,34.34999847412109,34.84999847412109,939800.0,-0.0054551372787136065,2.5483474023577353,21.00343380390515,36.631035678586905,43.586804307899456,0.6230810688025556,0.8638671523533503,0.23709596176863812,0.6731125771427884,15.829536912901451,0.5500030517578196,-0.21233826294496794,-0.7935009002685476,-1.6625302513705194,0.07552845083342419,-1.2280155758195335,-0.3589862247175617,1.5873583205164579,21.481512878114504,-13.571689210147053,0.43451467555098655,7,0.4850006103515554,1.1599998474121023,-0.1724996566772532,0.6200008392333913,1.0600013732910085,2,0.031755262938805595,1.1143118726089705,34.830001831054695,-1.5384547668652795,34.790000915527344,1.3889118479194764,34.900001525878906,0.031755262938805595
11194,2017-07-06,34.22999954223633,34.310001373291016,34.09000015258789,34.310001373291016,1020500.0,-0.011836023517212801,4.499904634751097,0.38096276112627464,26.84209575284011,41.56925727227479,0.9635298657783906,1.2306379614648009,0.6349695357988168,1.0934696952435132,15.50200930932254,0.549999237060554,-0.3168340982430493,-1.136000633239746,-2.154056892799396,-0.11794437368009625,-1.6450287630195675,-0.6269725034599247,1.772075059603317,13.861348743225221,-13.638150135019263,0.5090281297798244,7,0.7650012969970703,1.4400005340576172,0.23750019073486328,1.0150012969970703,1.1899986267089844,3,0.05200113359921432,2.5483474023577353,34.639999389648445,1.1143118726089705,34.830001831054695,-1.5384547668652795,34.790000915527344,0.05200113359921432
11195,2017-07-07,34.220001220703125,34.380001068115234,34.169998168945305,34.220001220703125,680100.0,-0.0002920923653786378,-3.1998016478481874,-0.0,16.21623479276937,38.28631464485235,0.8654441979822352,1.1956117321479667,0.6340872565513394,1.1095611593067929,15.759472203699065,0.21000289916992898,-0.3596376495905673,-1.0784990310668974,-2.2120687171448523,0.05507065501105757,-1.6452838741058713,-0.5117141880279235,1.5143829582412778,13.131398758491446,-9.83328950858309,0.5667848430389766,7,0.7749996185302734,1.4499988555908203,0.39999961853027344,1.0249996185302734,1.25,4,0.04938628189430139,4.499904634751097,34.22999954223633,2.5483474023577353,34.639999389648445,1.1143118726089705,34.830001831054695,0.04938628189430139
11196,2017-07-10,34.209999084472656,34.459999084472656,34.189998626708984,34.279998779296875,839600.0,-0.00029228918391788206,-3.9090719933416564,-100.0,20.149256918042653,34.969565413523746,0.7575874685833028,1.1744693922260865,0.6331906799650895,1.1293325718164766,16.11988303737953,0.2700004577636719,-0.37461389551002355,-1.030501174926755,-2.2630508519719754,0.20204850211846548,-1.6467760134493687,-0.4142263364041412,1.294171330781836,13.043388121340888,-9.12470673045017,0.6162748385226106,7,0.7850017547607422,1.460000991821289,0.5550012588500977,0.9650020599365234,1.2999992370605469,0,0.058754814090093976,-3.1998016478481874,34.220001220703125,4.499904634751097,34.22999954223633,2.5483474023577353,34.639999389648445,0.058754814090093976
11197,2017-07-11,34.139999389648445,34.43000030517578,33.950000762939446,34.330001831054695,928500.0,-0.0020461764600275822,1.4615399663524873,2.71433242506812,22.78482235120306,32.22591008732201,0.6340281020460949,1.1963309910585522,0.6970563871902513,1.2107097794334365,16.550006236263602,0.47999954223633523,-0.42838653463189047,-1.0310009002685447,-2.3486372778272724,0.2866354772901829,-1.6898190890479086,-0.3721827114891809,1.1661871888327227,19.999839381298102,-3.900770489613347,0.6588181887793638,7,0.6850013732910085,1.460000991821282,0.8175010681152273,0.6550006866455007,1.5100021362304616,1,0.06151149169191528,-3.9090719933416564,34.209999084472656,-3.1998016478481874,34.220001220703125,4.499904634751097,34.22999954223633,0.06151149169191528
11198,2017-07-12,34.639999389648445,34.669998168945305,34.450000762939446,34.450000762939446,1003900.0,0.014645577297567325,-1.3157789065792234,-0.9999799229040259,37.68116342648021,31.568625609028558,0.014882133897181404,0.6600783141580564,0.20498777911482335,0.7182443957677052,17.105166269402687,0.5299987792968608,-0.4786707025095467,-0.48650093078612855,-1.8131717785133574,0.8401699169411003,-1.149836354649743,0.1768344930774859,0.44919745834604896,95.83348786445256,67.25303453369254,0.6633354238636142,7,-0.11499977111817827,0.960000991821282,0.4400005340576101,0.13000106811522727,0.7499999999999929,2,0.04012700387240242,1.4615399663524873,34.139999389648445,-3.9090719933416564,34.209999084472656,-3.1998016478481874,34.220001220703125,0.04012700387240242
11199,2017-07-13,34.439998626708984,34.650001525878906,34.299999237060554,34.61999893188477,814600.0,-0.005773694181970046,1.916618984042156,-0.9473768747364494,31.18274718273088,30.189289846364137,0.12450997947276932,0.8069407968303395,0.4094698894008957,0.9246932732749613,16.768867855660407,0.35000228881835227,-0.5831697611874347,-0.6265016555786147,-1.963888502447567,0.7108851912903376,-1.2951950790130908,0.04219176785586143,0.466926847676703,68.05550404518412,36.531846697842965,0.6686934234344748,7,0.07500267028808594,1.1600017547607422,0.6675014495849609,0.3300018310546875,1.1500015258789062,3,0.03658542934009601,-1.3157789065792234,34.639999389648445,1.4615399663524873,34.139999389648445,-3.9090719933416564,34.209999084472656,0.03658542934009601
11200,2017-07-14,34.56999969482422,34.900001525878906,34.529998779296875,34.700000762939446,912900.0,0.0037747117682640496,-2.523787033841347,0.7222269317169667,34.48274047707376,29.60081181207273,-0.06394960805994998,0.59564097667662,0.2800728005188944,0.7966925438141459,16.162883443827862,0.4600028991699219,-0.6548740047430925,-0.4255004882812514,-1.706018863518807,0.8550178869563041,-1.0657596759000256,0.21475869933752278,-0.6199989318847727,65.26299304922588,31.492619033788678,0.6402591876187762,7,-0.09000015258789773,1.0300006866455078,0.5700006484985352,0.20000076293945312,1.1899986267089844,4,0.02458774896224125,1.916618984042156,34.439998626708984,-1.3157789065792234,34.639999389648445,1.4615399663524873,34.139999389648445,0.02458774896224125
11201,2017-07-17,34.689998626708984,34.72999954223633,34.31999969482422,34.610000610351555,447600.0,0.003471186952388905,4.125002980235081,-0.6153643005957631,29.368037120232444,28.37090374443993,-0.2230854599167671,0.35357947741938744,0.17497979333633396,0.6794120463517643,13.939116508335506,0.4099998474121094,-0.6883243780606634,-0.21650142669678019,-1.29738431617357,0.8643814627800097,-0.7569428714351716,0.3239400180416112,-0.7209978485107484,77.89444941916278,49.66838988069697,0.5404414447383943,7,-0.2649974822998047,0.9100017547607422,0.45000171661376953,0.0800018310546875,1.4300003051757884,0,0.02248494162215353,-2.523787033841347,34.56999969482422,1.916618984042156,34.439998626708984,-1.3157789065792234,34.639999389648445,0.02248494162215353
11202,2017-07-18,34.81999969482422,34.900001525878906,34.259998321533196,34.799999237060554,692900.0,0.003747508597914617,6.110983957445986,0.25001192122443716,37.86009974710019,28.507466418719186,-0.396333208027265,0.15347590885887286,0.06299214792865371,0.5401392538152265,12.237959159456139,0.6400032043457102,-0.7072737004168133,-0.037000274658204546,-1.030836505947363,0.9568359566309539,-0.5339183903027873,0.4599178409863782,-0.8323789016723708,87.49977648370132,58.007359615180405,0.4969181156445805,7,-0.39499855041503906,0.7800006866455078,0.32000064849853516,-0.049999237060546875,1.470001220703125,1,0.019816158321550814,4.125002980235081,34.689998626708984,-2.523787033841347,34.56999969482422,1.916618984042156,34.439998626708984,0.019816158321550814
11203,2017-07-19,34.990001678466804,35.0,34.68000030517578,34.950000762939446,998500.0,0.0048823085908256125,9.66709053916582,2.000000000001421,47.59832819988338,30.813714468390657,-0.571573272424537,-0.05394563535777053,-0.07891242217517203,0.3560117873296278,11.185715213693133,0.31999969482421875,-0.6987081639082078,0.15500164031983132,-0.8043078470634768,1.1143111277031394,-0.32465310337182274,0.6346563840114854,-0.9841332706604149,98.64887853309855,63.01892010387855,0.479654743691653,7,-0.5150012969970774,0.6099987030029226,0.2324981689453054,-0.2200012207031321,1.2699966430663991,2,0.018862526886309627,6.110983957445986,34.81999969482422,4.125002980235081,34.689998626708984,-2.523787033841347,34.56999969482422,0.018862526886309627
11204,2017-07-20,35.20000076293945,35.36000061035156,35.009998321533196,35.150001525878906,694900.0,0.0060016883223497075,-1.12118970280544,1.2499523173751044,56.52170307480264,35.292099833061016,-0.7034869371238699,-0.28817032769458706,-0.24360993658794428,0.13041020839467166,10.674321603224548,0.3699989318847585,-0.690953006886005,0.37100067138671733,-0.57697064338155,1.3189719861549847,-0.10298498599741635,0.844986328770851,-1.154367091445323,85.45458959144688,45.71329370454187,0.4739856573841331,7,-0.5450000762939453,0.39999961853027344,0.02249908447265625,-0.43000030517578125,1.020000457763679,3,0.0053976881417863165,9.66709053916582,34.990001678466804,6.110983957445986,34.81999969482422,4.125002980235081,34.689998626708984,0.0053976881417863165
11205,2017-07-21,35.41999816894531,35.41999816894531,35.080001831054695,35.080001831054695,578800.0,0.006249926171521203,-1.0000000000000417,6.800030518043651,63.07046257486918,40.06112268381953,-0.8217832031882963,-0.5414410884249605,-0.42513148812941637,-0.11301044270742011,10.12944797651851,0.3399963378906179,-0.643721420299741,0.5944982528686538,-0.3436630248973742,1.5326595306346817,0.12541761398563978,1.0635788917516678,-1.2955024811197333,100.0,54.133258986114626,0.46908063888301493,7,-0.7349987030029297,0.18000221252441406,-0.19749832153320312,-0.6499977111816406,0.9900016784667969,4,0.00479960452938788,-1.12118970280544,35.20000076293945,9.66709053916582,34.990001678466804,6.110983957445986,34.81999969482422,0.00479960452938788
11206,2017-07-24,35.58000183105469,35.689998626708984,35.33000183105469,35.529998779296875,938200.0,0.004517325533055949,1.6666760857893697,0.14706938335876799,64.82209684180035,44.73193096055255,-0.8571539692529413,-0.7302199995540661,-0.5401382343732735,-0.29877847016368264,9.698551527367242,0.3599967956542969,-0.508285505615298,0.7490018844604478,-0.20620351875197684,1.7042072876728724,0.27139918285423903,1.2266045860666566,-1.3518659447395294,92.30791802937587,40.78923777810513,0.47760270160621054,7,-0.6050033569335938,0.019998550415039062,-0.3625020980834961,-0.8100013732910156,0.5999984741210938,0,0.005058923024602313,-1.0000000000000417,35.41999816894531,-1.12118970280544,35.20000076293945,9.66709053916582,34.990001678466804,0.005058923024602313
11207,2017-07-25,35.650001525878906,35.849998474121094,35.54999923706055,35.650001525878906,1178200.0,0.001967388735857778,-1.9999237078008774,0.0,70.95436932544837,48.42895383821568,-0.7715737509957847,-0.8559166158759126,-0.5740383218468139,-0.39375834988263136,8.977078410801681,0.2999992370605469,-0.3287522814847108,0.8265014648437514,-0.09854891413461075,1.7515518438221136,0.3639762753545739,1.289026654332929,-1.2756793655243683,82.90621698814508,26.448403722172444,0.46252518948918037,7,-0.5950031280517578,-0.38500022888183594,0.1524982452392578,-0.3000011444091797,0.45999908447265625,1,0.01318365738819649,1.6666760857893697,35.58000183105469,-1.0000000000000417,35.41999816894531,-1.12118970280544,35.20000076293945,0.01318365738819649
11208,2017-07-26,35.61999893188477,35.70000076293945,35.4900016784668,35.59000015258789,571000.0,-0.0008415874532952117,1.2104882749759074,100.0,84.23633008490053,54.3237963829012,-0.6570332217314387,-0.8531143750782988,-0.5107643234600872,-0.385331926590581,8.03871896101613,0.20999908447265625,-0.1771228136712395,0.7859989166259851,-0.17128726270418326,1.7432850959561534,0.3073558269609009,1.2646420062910693,-1.0685956138782515,72.61910708852474,10.328100752776976,0.4786430896650826,7,-0.5650005340576243,-0.694997787475593,0.18250083923339133,-0.26999855041504617,0.10000228881835227,2,0.018809713748835222,-1.9999237078008774,35.650001525878906,1.6666760857893697,35.58000183105469,-1.0000000000000417,35.41999816894531,0.018809713748835222
11209,2017-07-27,35.810001373291016,35.83000183105469,35.540000915527344,35.540000915527344,579000.0,0.005334150676690852,-1.1481512878113564,9.000381485247106,85.97268275506158,60.0449010804554,-0.7065669313032714,-1.0405472790082868,-0.6529958599483905,-0.5953860287503829,7.826042477403962,0.29000091552734375,-0.022032867095411746,0.9405012130737305,-0.10675115216044873,1.9877535783079097,0.4168750304566373,1.4641273956908236,-1.1027666365507471,94.80554867475843,25.20991442044506,0.5236261826170907,7,-0.7550029754638672,-0.8850002288818359,-0.0075016021728515625,-0.46000099182128906,-0.0500030517578125,3,0.01256623655361877,1.2104882749759074,35.61999893188477,-1.9999237078008774,35.650001525878906,1.6666760857893697,35.58000183105469,0.01256623655361877
11210,2017-07-28,35.79999923706055,35.91999816894531,35.61999893188477,35.79999923706055,699900.0,-0.00027931124956415143,1.500015894713359,0.0,85.97268275506158,66.33430615099198,-0.5629401093564752,-1.0115238036076448,-0.5920974672834447,-0.6072939741363257,8.532792632044185,0.29999923706053977,0.06849403821595956,0.8854991912841825,-0.24157448659637026,2.0125728691647353,0.3219623523439026,1.4490360302244625,-0.9556328518345794,79.66107174261626,2.791668679266607,0.5635368389402764,7,-0.7100009918212891,-0.8649997711181641,-0.03499889373779297,-0.4499988555908203,-0.21999740600585938,4,0.011731899234450172,-1.1481512878113564,35.810001373291016,1.2104882749759074,35.61999893188477,-1.9999237078008774,35.650001525878906,0.011731899234450172
11211,2017-07-31,35.86000061035156,35.91999816894531,35.68000030517578,35.84000015258789,681000.0,0.0016760160494333487,2.4286492819967846,100.0,89.09071993341652,72.0265972828049,-0.49117566083504016,-1.040605740832234,-0.6030020604068653,-0.6743892118732333,9.277736443243112,0.23999786376953125,0.20845780297072736,0.892000579833983,-0.3093256981951953,2.093326857863161,0.2913374408193974,1.4926637188485685,-0.8650457754048873,86.04696551662956,1.9019903917203322,0.6006631390145886,7,-0.5600013732910156,-0.9250011444091797,-0.0950002670288086,-0.5100002288818359,-0.15999984741210938,0,0.015337401776334136,1.500015894713359,35.79999923706055,-1.1481512878113564,35.810001373291016,1.2104882749759074,35.61999893188477,0.015337401776334136
11212,2017-08-01,35.900001525878906,36.099998474121094,35.83000183105469,35.959999084472656,752000.0,0.0011154744798247407,-1.7000076295109483,-2.9998092695021934,86.2066848776894,76.31641469145002,-0.40439380704578554,-1.0501779947277754,-0.6021005870952294,-0.7240377928331299,10.408747684799383,0.26999664306640625,0.34224607117138106,0.8785015106201186,-0.390353442875643,2.14735646411588,0.2440740338722378,1.5129289873679994,-0.7755406241724216,67.21344281363542,-14.814665988956577,0.63442747674788,8,-0.3450031280517578,-0.8750019073486328,-0.13500118255615234,-0.5500011444091797,0.11999893188476562,1,0.007799408562560561,2.4286492819967846,35.86000061035156,1.500015894713359,35.79999923706055,-1.1481512878113564,35.810001373291016,0.007799408562560561
11213,2017-08-02,35.7400016784668,35.90999984741211,35.54999923706055,35.75,1031000.0,-0.004456820072744838,1.1818349960118835,0.16664547304170904,88.23510932395106,79.84012649691095,-0.14172197606161774,-0.8469678281152682,-0.4160765603086958,-0.5774283941216893,10.982042016266428,0.3600006103515625,0.48772235952647236,0.663501548767087,-0.6308316795154454,1.9578347770496194,0.016334934625817255,1.3106681629083567,-0.4594547651739731,35.71457765667575,-46.09479633297314,0.6471666141412669,8,-0.15000152587890625,-0.7150020599365234,0.09999847412109375,-0.3900012969970703,0.4099998474121094,2,0.010352515794863182,-1.7000076295109483,35.900001525878906,2.4286492819967846,35.86000061035156,1.500015894713359,35.79999923706055,0.010352515794863182
11214,2017-08-03,36.0099983215332,36.040000915527344,35.349998474121094,35.349998474121094,1038500.0,0.007554466434988472,-1.0909169725168337,-66.01106447920641,89.13023196993066,82.73565642969555,-0.31819946669951094,-1.0295600813102652,-0.6605659184143562,-0.8620957971068748,10.923872586063267,0.69000244140625,0.608875962750119,0.8444982528686538,-0.4495450840439972,2.1385415897813047,0.1974765844123283,1.4915199213249792,0.09000015258789062,87.99997965494791,3.928332138151518,0.6470216684563265,8,-0.2949981689453125,-0.9849987030029297,-0.05749797821044922,-0.6599979400634766,0.5800018310546875,3,-0.0080532383878692,1.1818349960118835,35.7400016784668,-1.7000076295109483,35.900001525878906,2.4286492819967846,35.86000061035156,-0.0080532383878692
11215,2017-08-04,35.90999984741211,36.13999938964844,35.779998779296875,35.900001525878906,796500.0,-0.002776964142797489,-1.8799609380960374,0.015148975522353553,83.51638217244066,84.81279924421115,-0.1580000923518412,-0.83950109327332,-0.5460123702918267,-0.7752631185299492,11.092700425393542,0.3600006103515625,0.6947411996389903,0.6599998474121094,-0.5941814398055669,1.9141811346297857,0.032909203803271225,1.2870904910209475,-0.5600013732910156,70.88616763402126,-13.389897570580189,0.6270906436088378,8,-0.16500091552734375,-0.8649997711181641,0.1575002670288086,-0.5599994659423828,0.25,4,-0.004177151949771307,-1.0909169725168337,36.0099983215332,1.1818349960118835,35.7400016784668,-1.7000076295109483,35.900001525878906,-0.004177151949771307
11216,2017-08-07,36.22000122070313,36.27999877929688,35.77000045776367,35.90999984741211,935100.0,0.00863273112248053,1.3721045767868887,31.005341472721046,84.99990463293246,86.37341427837605,-0.4108786985386459,-1.0447627495802791,-0.8433591680795942,-1.1072996219796707,11.553286748625592,0.5099983215332102,0.7546909401290094,0.8695011138916087,-0.35557940893717443,2.0945816367203918,0.25696085247721356,1.4820413753060038,-0.8700027465820384,93.54865173055946,9.280478457376859,0.6125402614143932,8,-0.40500259399414773,-1.105001449584968,-0.427501678466804,-0.8700008392334055,-0.270000457763679,0,-0.017669778246242163,-1.8799609380960374,35.90999984741211,-1.0909169725168337,36.0099983215332,1.1818349960118835,35.7400016784668,-0.017669778246242163
11217,2017-08-08,36.2400016784668,36.36000061035156,36.02000045776367,36.150001525878906,1148500.0,0.0005521937352181983,1.060619371842741,0.29032178674705544,83.78367232477214,86.3231189716951,-0.37815320525598395,-0.9479727159043136,-0.8460208921409276,-1.1448121254614563,11.638463963779017,0.3400001525878906,0.7841041113143774,0.784501457214354,-0.36113616752537325,1.9301390819540813,0.21168264484449395,1.3573202695842141,-0.8528031921386727,88.11894276455436,5.435617079770566,0.5728188123698629,8,-0.38500213623046875,-1.085000991821289,-0.6175022125244141,-0.8900012969970703,0.029998779296875,1,-0.014900686824421472,1.3721045767868887,36.22000122070313,-1.8799609380960374,35.90999984741211,-1.0909169725168337,36.0099983215332,-0.014900686824421472
11218,2017-08-09,36.02999877929688,36.400001525878906,35.88999938964844,36.29999923706055,982400.0,-0.005794781717537667,1.1701986056213427,-2.999999999999921,72.43225855673295,84.81862739410303,-0.11608306288209036,-0.6624598708029268,-0.6268871849130235,-0.9564346613263126,12.147152055878026,0.5100021362304688,0.7926714263792363,0.5049985885620174,-0.6002718966447631,1.610269073768798,-0.0476366540413764,1.0576338311654112,-0.5844321655273532,64.76174560039595,-16.84519255510112,0.5526352426033911,8,-0.1549987792968821,-0.8549976348877024,-0.4224987030029368,-0.6799983978271555,0.2800025939941335,2,-0.0002774999131822664,1.060619371842741,36.2400016784668,1.3721045767868887,36.22000122070313,-1.8799609380960374,35.90999984741211,-0.0002774999131822664
11219,2017-08-10,35.70000076293945,36.02999877929688,35.529998779296875,36.02999877929688,1002200.0,-0.009158979393222966,2.030321245679453,1.2222128032326558,57.14288494662378,81.61531652649884,0.21978296899977323,-0.24582947190039306,-0.3007537354303764,-0.6454104156230045,12.061987240098057,0.5000000000000071,0.7733871192435444,0.1120004653930664,-0.8695906224945702,1.093591553280703,-0.3787950785507519,0.6027960093368847,-0.17807935620117377,19.540396201099682,-57.27214789576237,0.4907955439438168,8,0.17499923706054688,-0.5249996185302734,-0.2375011444091797,-0.35000038146972656,0.520000457763679,3,0.012605063118278803,1.1701986056213427,36.02999877929688,1.060619371842741,36.2400016784668,1.3721045767868887,36.22000122070313,0.012605063118278803
11220,2017-08-11,35.41999816894531,35.72999954223633,35.27000045776367,35.61000061035156,774800.0,-0.007843209748186197,1.139529107006618,0.5757684349243289,46.153775616125806,76.84454493568876,0.4919472898525967,0.10658247435209489,-0.03729794556960542,-0.37374800175232537,12.635123139430714,0.45999908447265625,0.7256649871467715,-0.21050205230712749,-1.0728732839968202,0.6518691793825653,-0.6416876681519739,0.2206835635377189,0.9800033569335938,13.274121185728319,-59.0346236931676,0.43118561584484677,8,0.41500282287597656,-0.2449970245361328,-0.08749771118164062,-0.06999778747558594,0.8300018310546875,4,0.033032242917177435,2.030321245679453,35.70000076293945,1.1701986056213427,36.02999877929688,1.060619371842741,36.2400016784668,0.033032242917177435
11221,2017-08-14,35.470001220703125,35.72999954223633,35.41999816894531,35.540000915527344,1217500.0,0.001411718078564217,-2.646950590135978,0.36841471249598456,45.63108773749117,72.33614525344451,0.4255568945798913,0.12438893357720815,-0.099417079688223,-0.43060779925816917,12.824281071192567,0.3100013732910156,0.6501995590651717,-0.19949913024902344,-0.9454772798408655,0.5464790193428186,-0.572488205044948,0.17348994454690114,0.9074002838134732,17.699165831147482,-51.06857976059921,0.37298907479592136,8,0.36499977111816406,-0.2950000762939453,-0.13750076293945312,-0.12000083923339844,0.6399993896484375,0,0.019453019536583627,1.139529107006618,35.41999816894531,2.030321245679453,35.70000076293945,1.1701986056213427,36.02999877929688,0.019453019536583627
11222,2017-08-15,35.5099983215332,35.599998474121094,35.25,35.310001373291016,993200.0,0.0011276317861170781,-1.1874925494122976,-2.8571117166212536,47.34298982750977,67.79257642050659,0.36254553454496374,0.14623268466625206,-0.1490586558058311,-0.4760212745487351,13.53409347460452,0.34999847412109375,0.5729865061075401,-0.1940019607543917,-0.8303204470172432,0.4423165255084598,-0.5121612038858174,0.12415728237703405,0.8452551620483391,22.60851970039739,-43.78538910161926,0.3181592431314247,8,0.31500244140625,-0.33499717712402344,-0.17749786376953125,-0.15999794006347656,0.37000274658203125,1,0.012390945147959354,-2.646950590135978,35.470001220703125,1.139529107006618,35.41999816894531,2.030321245679453,35.70000076293945,0.012390945147959354
11223,2017-08-16,35.650001525878906,35.75,35.5099983215332,35.5099983215332,930700.0,0.003942641818172277,-2.428516934143484,0.7000267032883192,46.0396235928639,63.00473104527696,0.23292811877423958,0.06135599395263114,-0.2998573038999126,-0.622917120730456,14.360662957695263,0.24000167846679688,0.4828530073051027,-0.08699874877929403,-0.6288518353580201,0.4548543377994321,-0.3579252920686571,0.18392779451006902,0.6610418183593723,51.28232716459908,-11.041915955629733,0.2709265432893647,8,0.17499923706054688,-0.32000160217285156,-0.4375009536743164,-0.3000011444091797,0.18999862670898438,2,0.01739127364229409,-1.1874925494122976,35.5099983215332,-2.646950590135978,35.470001220703125,1.139529107006618,35.41999816894531,0.01739127364229409
11224,2017-08-17,35.38999938964844,35.7400016784668,35.36999893188477,35.630001068115234,556700.0,-0.007293187239886367,-1.642852277217015,-1.714258467071742,40.96919852991838,58.27726619610782,0.44224098778342125,0.354497452357478,-0.04680217860440905,-0.36691871938434417,14.727539649945498,0.37000274658202414,0.4076495569458771,-0.3565008163452177,-0.8643049248710355,0.15130329218060012,-0.6104028706081266,-0.10259876208230878,0.8786022208203121,27.9998779296875,-30.804059093853184,0.25390205426291057,8,0.4350013732910156,-0.05999946594238281,-0.3274993896484375,-0.03999900817871094,0.8800010681152344,3,0.025996100579523507,-2.428516934143484,35.650001525878906,-1.1874925494122976,35.5099983215332,-2.646950590135978,35.470001220703125,0.025996100579523507
11225,2017-08-18,35.59000015258789,35.61999893188477,35.2599983215332,35.400001525878906,857200.0,0.005651335586006168,1.8800488288699626,-0.7916554080902806,44.39834813040842,53.76598214027181,0.2146471387212472,0.17695859135211123,-0.2512467103773304,-0.572994311162276,15.085200003546328,0.3600006103515696,0.3433033987234566,-0.16500015258789347,-0.6551778782122497,0.3251775730364628,-0.41008901540007514,0.0800887102242882,0.6378573934621059,68.00003051757812,12.119919062749204,0.24508886281217945,8,0.2350006103515625,-0.26000022888183594,-0.5324993133544922,-0.23999977111816406,0.5900001525878906,4,0.017701631509249527,-1.642852277217015,35.38999938964844,-2.428516934143484,35.650001525878906,-1.1874925494122976,35.5099983215332,0.017701631509249527
11226,2017-08-21,35.7599983215332,35.849998474121094,35.529998779296875,35.61000061035156,545400.0,0.004776571177759648,-1.064505014458869,0.7894673439476378,47.244036542929535,49.70602260895596,-0.030692099039775655,0.022278974787617756,-0.4173572666519263,-0.7447873641357106,14.740460073324227,0.31999969482421875,0.25031359771622874,-0.004001808166506748,-0.48721104479188426,0.47920742845887077,-0.24560642647919195,0.23760281014617846,0.42874492267479525,84.99993642155054,29.29128509856605,0.241604618312687,8,0.06500244140625,-0.42999839782714844,-0.7199983596801758,-0.40999794006347656,0.26000213623046875,0,0.013702508430257332,1.8800488288699626,35.59000015258789,-1.642852277217015,35.38999938964844,-2.428516934143484,35.650001525878906,0.013702508430257332
11227,2017-08-22,36.11999893188477,36.11999893188477,35.72999954223633,35.79999923706055,468900.0,0.010067131634477589,1.4374985098823956,2.133363851377174,56.93424254743313,47.98402083014488,-0.4576299033968354,-0.3169557138043686,-0.7743649340926382,-1.1008351967388776,14.063266898843585,0.3899993896484446,0.18315966432866304,0.3324989318847713,-0.1725862881496738,0.8375841519192164,0.07995632186754875,0.5850415419019939,0.03119458255490315,100.0,40.03707806695142,0.25254261001722184,8,-0.4349994659423899,-0.789999008178718,-1.1074981689453196,-0.7699985504150462,0.06000137329100852,1,-0.0002768084670230486,-1.064505014458869,35.7599983215332,1.8800488288699626,35.59000015258789,-1.642852277217015,35.38999938964844,-0.0002768084670230486
11228,2017-08-23,36.290000915527344,36.290000915527344,35.95000076293945,36.09000015258789,506400.0,0.004706588833603309,2.399988555951859,0.6250029802350671,55.303057669605224,47.779595577142814,-0.6558406771765561,-0.45765330473444976,-0.9393368289221868,-1.262821983681448,13.638900354947703,0.3400001525878906,0.08143500238121959,0.46900081634521484,-0.07656177246974494,1.0145634051601746,0.19621952193773495,0.7417821107526947,-1.0400009155273438,100.0,41.78318468712873,0.27278129440747995,8,-0.5200004577636719,-0.75,-1.2775001525878906,-0.9400005340576172,-0.26000213623046164,2,-0.011297873713656537,1.4374985098823956,36.11999893188477,-1.064505014458869,35.7599983215332,1.8800488288699626,35.59000015258789,-0.011297873713656537
11229,2017-08-24,36.2599983215332,36.31999969482422,36.09000015258789,36.290000915527344,378400.0,-0.0008267454736079483,4.111092273131861,-0.15001239771881975,56.80926921512689,48.96353931036516,-0.6012796954738633,-0.41340500526604274,-0.9080952603411063,-1.2236199445230937,12.979346729059502,0.22999954223632812,-0.01932276135869415,0.4164983749389677,-0.16320330180222697,0.9962000516801623,0.12664753656837036,0.706349213309565,-0.9891983032226577,94.33950041925628,36.166880856644426,0.28985083837059894,8,-0.47499847412109375,-0.5549983978271484,-1.2224979400634766,-0.9099979400634766,-0.09000015258789062,3,-0.011582961621261156,2.399988555951859,36.290000915527344,1.4374985098823956,36.11999893188477,-1.064505014458869,35.7599983215332,-0.011582961621261156
11230,2017-08-25,36.22000122070313,36.36000061035156,36.20000076293945,36.36000061035156,611000.0,-0.0011030640563024496,1.2857220708446866,4.666242848060793,49.99999999999999,49.44897400619947,-0.48709100477281453,-0.35872088126840396,-0.8785817559296376,-1.1790333672857898,12.154756487799158,0.15999984741210938,-0.08426817502848394,0.3555011749267649,-0.24752583432103847,0.9585281841745683,0.05398767030285967,0.6570146795506702,-0.9072332153320417,83.13264086772767,28.218928105409518,0.3015135046239033,8,-0.41500091552735086,-0.47999954223633523,-1.092500686645515,-0.8700008392334055,-0.06000137329102273,4,0.0013804316779526538,4.111092273131861,36.2599983215332,2.399988555951859,36.290000915527344,1.4374985098823956,36.11999893188477,0.0013804316779526538
11231,2017-08-28,36.40999984741211,36.40999984741211,36.20000076293945,36.2599983215332,819400.0,0.005245682504294802,1.7999593103097502,-1.0714441416894276,53.44124615056727,50.12655804209475,-0.5919816709259891,-0.5327148241566135,-1.0925465148328897,-1.3648877820795065,11.327344662528267,0.20999908447265625,-0.0868683974701483,0.5179998397827177,-0.13246109906123849,1.1684607786266739,0.19276937036073605,0.8432303092046993,-1.0343978857421874,100.0,47.250549985612224,0.32523046942197875,8,-0.5750007629394531,-0.5799999237060547,-1.2674999237060547,-1.0599994659423828,-0.2599983215332031,0,-0.006316933347987219,1.2857220708446866,36.22000122070313,4.111092273131861,36.2599983215332,2.399988555951859,36.290000915527344,-0.006316933347987219
11232,2017-08-29,36.18000030517578,36.5099983215332,36.11999893188477,36.41999816894531,521300.0,-0.006316933347987219,-1.166659602424494,-1.5999694827323128,53.01207218800734,50.90127455266625,-0.2871438960301447,-0.2958303028135063,-0.8684028262889569,-1.127728253723589,10.206479008600631,0.3899993896484304,-0.04341437154559458,0.2740003585815458,-0.3891154902857963,0.9371162074488879,-0.05755756585212879,0.6055582830152204,-0.7216465126464868,41.071525885558586,-9.738814453485503,0.3315579244336718,8,-0.2950019836425781,-0.3000011444091797,-0.8925008773803711,-0.8299999237060547,0.1399993896484375,1,-0.00442232852577451,1.7999593103097502,36.40999984741211,1.2857220708446866,36.22000122070313,4.111092273131861,36.2599983215332,-0.00442232852577451
11233,2017-08-30,36.11000061035156,36.20000076293945,35.9900016784668,36.13000106811523,531500.0,-0.001934762140237023,1.6249910592947572,0.08333598245220677,59.19279212703761,52.92611828567949,-0.162075279649315,-0.2073193259760302,-0.7929426782931301,-1.0477095469804638,9.692816881613126,0.20999908447265625,0.0008900142849768145,0.18550071716308736,-0.4787595953417565,0.8497610296679312,-0.14662943908933102,0.5176308734155057,-0.5464823649218786,23.076866646125858,-30.379875084502572,0.3321301562524204,8,-0.22500228881835938,-0.23000144958496094,-0.9500007629394531,-0.7600002288818359,-0.529998779296875,2,0.0019385127012196968,-1.166659602424494,36.18000030517578,1.7999593103097502,36.40999984741211,1.2857220708446866,36.22000122070313,0.0019385127012196968
11234,2017-08-31,35.720001220703125,36.209999084472656,35.70000076293945,36.11999893188477,1304900.0,-0.010800315232801116,-1.3181814241002923,19.999427808514042,56.4103107505812,54.26078079903201,0.3125227509438844,0.16847822189639317,-0.39835588874176153,-0.6474621611780336,9.419830684833725,0.5099983215332031,0.032709064347315575,-0.1899988174438505,-0.8590441991202908,0.47904656423258984,-0.5245215082820707,0.14452387339436967,-0.06183496766308849,2.46919975887273,-53.75416394629289,0.33452269083821956,8,0.29999732971191406,0.15999794006347656,-0.7300014495849609,-0.37000083923339844,0.029998779296875,3,0.008678542777150966,1.6249910592947572,36.11000061035156,-1.166659602424494,36.18000030517578,1.7999593103097502,36.40999984741211,0.008678542777150966
11235,2017-09-01,35.7599983215332,36.0,35.66999816894531,35.86999893188477,603500.0,0.00111973962662959,-1.2758675120359897,0.2750030994592764,56.22311904976305,55.25845663312463,0.3343346883391689,0.12297202895436499,-0.4386867481496637,-0.680547081879979,8.949619028127831,0.3300018310546875,0.06118658916057029,-0.14250164031982138,-0.814901689652288,0.5298984090126453,-0.4787016649860547,0.19369838434641196,0.75,10.714301933233727,-48.30088056512578,0.33620002466623333,9,0.3299999237060547,0.12000083923339844,-0.7699985504150391,-0.40999794006347656,0.44000244140625,4,0.011465320655935862,-1.3181814241002923,35.720001220703125,1.6249910592947572,36.11000061035156,-1.166659602424494,36.18000030517578,0.011465320655935862
11236,2017-09-05,35.58000183105469,35.93000030517578,35.54999923706055,35.86000061035156,799900.0,-0.005033459142254171,-1.2352743184113093,2.545429324455377,51.41707657974193,54.64543819227005,0.5432412106248989,0.26621178723203087,-0.2604776993939879,-0.4925391618779713,8.27759354691817,0.3800010681152344,0.12444585766978378,-0.29049816131591655,-0.9601872815226287,0.37919095889079557,-0.6253427214192726,0.04434639878743951,0.9131964874267595,3.125273188215753,-57.99611682395608,0.33484456010335556,9,0.4499969482421875,0.29999732971191406,-0.5675029754638672,-0.23000144958496094,0.8899993896484446,1,0.01630123627062874,-1.2758675120359897,35.7599983215332,-1.3181814241002923,35.720001220703125,1.6249910592947572,36.11000061035156,0.01630123627062874
11237,2017-09-06,35.70000076293945,35.83000183105469,35.56999969482422,35.68000030517578,906600.0,0.0033726510879499294,-1.1666693157434633,-0.07143051771117166,51.02039545286812,54.169586834854826,0.399401594869353,0.10928622218725081,-0.3915449781193132,-0.6000751057925697,7.405710925614406,0.26000213623046875,0.1718616564590505,-0.14349918365478231,-0.7937226514686486,0.506724284159084,-0.468610917561719,0.1816125502521544,0.7554695922851593,22.727509175505016,-38.0010323810467,0.3251117339069349,9,0.3299980163574219,0.17999839782714844,-0.5825014114379883,-0.35000038146972656,1.1499977111816406,2,0.012605063118278803,-1.2352743184113093,35.58000183105469,-1.2758675120359897,35.7599983215332,-1.3181814241002923,35.720001220703125,0.012605063118278803
11238,2017-09-07,36.02000045776367,36.060001373291016,35.63999938964844,35.689998626708984,1057400.0,0.008963576694273279,1.0487718645329365,16.49971390425329,62.54986861282814,54.80743121237719,0.04143160091773268,-0.22293070084944588,-0.706550031154805,-0.9075406050185109,6.789528782885726,0.4200019836425781,0.21006504766895517,0.17700042724609233,-0.47263441244665216,0.8266352669388368,-0.14781699260028347,0.5018178470924681,0.3992510527343782,71.21232263098575,6.081768362159977,0.3248174198463732,9,0.009998321533203125,-0.1400012969970703,-0.7300014495849609,-0.6700000762939453,0.7999992370605469,3,0.008328684987450874,-1.1666693157434633,35.70000076293945,-1.2352743184113093,35.58000183105469,-1.2758675120359897,35.7599983215332,0.008328684987450874
11239,2017-09-08,36.150001525878906,36.209999084472656,35.72999954223633,35.959999084472656,1014600.0,0.0036091356597196533,2.0967956290608387,0.5757617792574097,61.47548031749662,56.08248458098792,-0.1182484708004452,-0.3346478423547552,-0.8199490552050293,-1.02795635962093,7.23089942234665,0.4799995422363281,0.19366332598012548,0.28450145721435405,-0.3753704381317533,0.9443733525604614,-0.04543449045870318,0.6144374048874113,0.23447989368164457,90.90945871745224,25.061980050988765,0.3299359476730537,9,-0.12000274658203125,-0.2700023651123047,-0.8425016403198242,-0.6500015258789062,0.5699996948242259,4,-0.01576762574729551,1.0487718645329365,36.02000045776367,-1.1666693157434633,35.70000076293945,-1.2352743184113093,35.58000183105469,-0.01576762574729551
11240,2017-09-11,36.59000015258789,36.65999984741211,35.900001525878906,36.13999938964844,653500.0,0.012171469104752308,1.5762648304399831,2.3683946353999357,65.31373520568471,57.40165003155653,-0.5590314494972333,-0.7193816521385727,-1.2314430313427494,-1.4545960947340149,7.764504316762048,0.7599983215332031,0.1805471681843045,0.6659999847412124,-0.03381654138495094,1.3658165108673757,0.31609172167812716,1.0159082478042976,-1.0400009155273438,93.69372465461544,29.018525922760205,0.3499082630630819,9,-0.4850006103515625,-0.6350002288818359,-1.2200002670288086,-0.9899997711181641,0.3299980163574219,0,-0.022957096176138725,2.0967956290608387,36.150001525878906,1.0487718645329365,36.02000045776367,-1.1666693157434633,35.70000076293945,-0.022957096176138725
11241,2017-09-12,36.15999984741211,36.66999816894531,36.08000183105469,36.58000183105469,888600.0,-0.01175185305773685,-1.034477088718323,-0.9333361590302208,50.719443217089776,57.14691347923235,-0.18799240894558977,-0.24773966212268306,-0.7738008215672494,-1.0123243664291053,8.334361814087762,0.589996337890625,0.15350635056959305,0.20149974822997763,-0.4716008476992357,0.874600344159191,-0.13505054973462904,0.5380500461945843,-0.5878005981445327,53.636451910472395,-6.298980710397011,0.33655029796460545,9,-0.05000114440917969,-0.20000076293945312,-0.7650003433227539,-0.5599994659423828,0.7099990844726634,1,0.0011062200137206268,1.5762648304399831,36.59000015258789,2.0967956290608387,36.150001525878906,1.0487718645329365,36.02000045776367,0.0011062200137206268
11242,2017-09-13,35.95000076293945,36.2400016784668,35.939998626708984,36.20000076293945,970500.0,-0.0058074968296131235,-1.2222096637468212,0.5952352839665398,43.97160338346116,55.45567028550163,-0.01570087339140258,-0.0032533377278127773,-0.5393196703695224,-0.7978565845743049,8.391363110495659,0.3000030517578125,0.14404961176551723,-0.03049945831298828,-0.6697908826557466,0.60879196602977,-0.35014517048436744,0.2891462538583909,-0.3338895568847704,30.09725637758881,-23.747043290257718,0.3196457121713805,9,0.15999794006347656,0.009998321533203125,-0.4850015640258789,-0.35000038146972656,0.9699974060058594,2,0.014464546501477216,-1.034477088718323,36.15999984741211,1.5762648304399831,36.59000015258789,2.0967956290608387,36.150001525878906,0.014464546501477216
11243,2017-09-14,36.27000045776367,36.36999893188477,35.77000045776367,35.95000076293945,702700.0,0.00890124306072626,1.3077013366198271,-1.279998779296875,50.160806806138865,54.76128095834137,-0.34712132048933597,-0.2892528379631756,-0.8244888231609337,-1.1132378284085007,8.66682694254961,0.5999984741211009,0.11496701752557925,0.25850028991699503,-0.37339832127096173,0.8903989011049518,-0.0574490156769869,0.574449595510977,-0.6117337731933645,57.44698983422275,8.364637456955329,0.31594930559398005,9,-0.1600017547607422,-0.3100013732910156,-0.7650003433227539,-0.6700000762939453,0.8199996948242188,3,0.015991122388675727,-1.2222096637468212,35.95000076293945,-1.034477088718323,36.15999984741211,1.5762648304399831,36.59000015258789,0.015991122388675727
11244,2017-09-15,36.310001373291016,36.36999893188477,36.02999877929688,36.27000045776367,1245200.0,0.0011028650405979779,3.250107291020556,0.12500298023508094,51.446952831287874,54.23059582295524,-0.32925401244738595,-0.27067310222970775,-0.8152587094663488,-1.1443490149662097,8.634327791374988,0.3400001525878906,0.10310762009521568,0.25250110626220845,-0.3200600612826463,0.8250622738070632,-0.03377947751022248,0.5387816900346394,-0.6112654293457069,60.0002543137978,14.596103961459285,0.2862805837724277,9,-0.20000267028808594,-0.3500022888183594,-0.7850008010864258,-0.7100009918212891,0.9199981689453125,4,0.014045670675968402,1.3077013366198271,36.27000045776367,-1.2222096637468212,35.95000076293945,-1.034477088718323,36.15999984741211,0.014045670675968402
11245,2017-09-18,36.22000122070313,36.38999938964844,35.9900016784668,36.33000183105469,537500.0,-0.0024786601262452024,2.4783055795130364,-2.749952317375371,46.843866872990574,53.722461411093974,-0.1867825764990343,-0.1381372232063427,-0.6757359750172824,-1.0450938843669846,8.307997986869605,0.3999977111816406,0.07698785984979395,0.13100090026856037,-0.4011605346576843,0.663162335194805,-0.13507981719456552,0.39708161773168626,-0.48241478775782554,50.00021192816562,11.02693075598092,0.266080717463123,9,-0.10000228881836648,-0.26000213623047586,-0.6950006484985423,-0.6200008392334055,0.7799987792968679,0,0.013804527419899681,3.250107291020556,36.310001373291016,1.3077013366198271,36.27000045776367,-1.2222096637468212,35.95000076293945,0.013804527419899681
11246,2017-09-19,36.25,36.40999984741211,36.15999984741211,36.25,671400.0,0.0008282379427342335,-1.7777730682829653,-0.0,51.24555063519689,53.747478653574944,-0.12487993182434565,-0.1365448084126868,-0.6545200875792574,-1.0654095802529326,8.611360159172119,0.25,0.0883871060318242,0.13649959564209269,-0.37666468813829823,0.6496638794224836,-0.12008254624809922,0.3930817375322846,-0.47511709761469234,75.0,34.79294210793238,0.25658214189019457,9,-0.095001220703125,-0.29000091552734375,-0.7449989318847656,-0.6499996185302734,0.4799995422363281,1,0.01848270810883612,2.4783055795130364,36.22000122070313,3.250107291020556,36.310001373291016,1.3077013366198271,36.27000045776367,0.01848270810883612
11247,2017-09-20,36.11000061035156,36.40999984741211,35.86000061035156,36.33000183105469,651500.0,-0.0038620521282327624,1.8947537494729656,-100.0,50.0,52.35304880770515,0.08872439301134705,0.0028112607780172993,-0.46162025621330116,-0.9135688005965648,8.88051155142028,0.5499992370605469,0.09673209661260529,-0.002999877929688921,-0.5161569862367159,0.5101572303773381,-0.2595784320832024,0.2535786762238246,-0.2993130973038518,53.12507450587702,10.307043190454152,0.2565785541535126,9,0.08999824523925781,-0.15000152587890625,-0.6049995422363281,-0.5100002288818359,0.7099990844726562,2,0.02104675460225125,-1.7777730682829653,36.25,2.4783055795130364,36.22000122070313,3.250107291020556,36.310001373291016,0.02104675460225125
11248,2017-09-21,35.880001068115234,36.2400016784668,35.86999893188477,36.040000915527344,443000.0,-0.006369413967010407,-3.1110475342787547,0.7272679983354141,52.94118472039709,51.40479374136077,0.3316535011968895,0.2113560647784567,-0.19642115507306812,-0.6687936564724737,8.775542797711516,0.37000274658202414,0.13004532500096389,-0.21249942779540731,-0.7286334616699364,0.30363460607912174,-0.4705664447326754,0.045567589141860765,-0.03494112883161904,3.636451910472399,-42.45604958664565,0.258067016937266,9,0.3399982452392578,0.08499717712402344,-0.38000011444091797,-0.2800006866455078,1.2000007629394531,3,0.0289854255816695,1.8947537494729656,36.11000061035156,-1.7777730682829653,36.25,2.4783055795130364,36.22000122070313,0.0289854255816695
11249,2017-09-22,35.84000015258789,36.13999938964844,35.689998626708984,35.9900016784668,731500.0,-0.0011148526849652507,1.0000169543250483,0.9375104308227833,51.4706253593818,49.866670425104886,0.3610215776498862,0.23007449021571347,-0.11451214730684,-0.6147384381683594,8.77835290296511,0.4500007629394531,0.1585881163357783,-0.23150043487548544,-0.7530879101208541,0.2900870403698832,-0.49229417249816976,0.02929330274719888,0.8299980163574219,20.833509939388804,-28.505811040982607,0.26079373762268515,9,0.3399982452392578,0.12499809265136719,-0.2624998092651367,-0.23999977111816406,1.0600013732910156,4,0.03487723199436821,-3.1110475342787547,35.880001068115234,1.8947537494729656,36.11000061035156,-1.7777730682829653,36.25,0.03487723199436821
11250,2017-09-25,36.27000045776367,36.31999969482422,35.77000045776367,35.880001068115234,857300.0,0.011997776321011955,1.2449046321525885,-2.5999694827323125,61.61614864231343,51.07741547235196,-0.13314597510593984,-0.20657936947101518,-0.5009346292278067,-1.0307557137584453,8.485786006597461,0.5499992370605469,0.13966555733163233,0.19599990844726278,-0.3290522418111763,0.7210520587057019,-0.06652616668195321,0.4585259835764788,0.38039772033691577,80.55567329292586,24.32255333435799,0.2625260751292184,9,-0.220001220703125,-0.30500221252441406,-0.692500114440918,-0.6700000762939453,0.5699996948242188,0,0.026468129924359207,1.0000169543250483,35.84000015258789,-3.1110475342787547,35.880001068115234,1.8947537494729656,36.11000061035156,0.026468129924359207
11251,2017-09-26,36.18000030517578,36.27999877929688,35.970001220703125,36.2599983215332,878200.0,-0.0024813937538461506,4.166671964903979,-0.20512343988418952,58.16326133413264,52.6542663557599,-0.04471238762820917,-0.14197270676149287,-0.3713724988053002,-0.9207670966604269,8.05781491845681,0.3099975585937571,0.11304771446678785,0.11749973297118999,-0.3862074277319607,0.6212068936743407,-0.1343538473803889,0.3693533133227689,0.4511898818969726,68.05567329292586,7.271018518195582,0.25185358035157684,9,-0.13000106811523438,-0.0800018310546875,-0.6024999618530273,-0.5799999237060547,0.4199981689453125,1,0.022664446874173017,1.2449046321525885,36.27000045776367,1.0000169543250483,35.84000015258789,-3.1110475342787547,35.880001068115234,0.022664446874173017
11252,2017-09-27,36.02000045776367,36.38999938964844,35.70000076293945,36.040000915527344,1076000.0,-0.00442232852577451,-1.0909054128254776,0.2500119212245482,50.0,52.636398932855585,0.14109922174874612,0.005718967867451852,-0.17704516766023204,-0.7408675486386187,7.637887425906549,0.6899986267089844,0.029179273019053653,-0.0345001220703125,-0.5354243978273416,0.46642415368671664,-0.28496225994882707,0.21596201580820207,0.5923658981018036,47.14306734023248,-11.813525438233526,0.250462137878513,9,0.029998779296875,0.08999824523925781,-0.44250011444091797,-0.4200000762939453,0.04000091552734375,2,0.01971124584812789,4.166671964903979,36.18000030517578,1.2449046321525885,36.27000045776367,1.0000169543250483,35.84000015258789,0.01971124584812789
11253,2017-09-28,36.18000030517578,36.18999862670898,35.790000915527344,35.91999816894531,596300.0,0.004441972386972193,1.857138964577751,-12.999809269502194,50.53378657225396,52.53493601518515,-0.03688898841564736,-0.15680738771008862,-0.3056310713167747,-0.8760031359491762,7.601205062089317,0.3999977111816335,0.026841678600838748,0.12199974060058594,-0.3815287141459862,0.6255281953471581,-0.12976448677270014,0.373763967973872,0.4139186961065633,70.00016348684748,14.462231315316181,0.2517642273732853,9,-0.13000106811523438,-0.07000160217285156,-0.6725006103515625,-0.5799999237060547,-0.5499992370605469,3,0.01768931410309804,-1.0909054128254776,36.02000045776367,4.166671964903979,36.18000030517578,1.2449046321525885,36.27000045776367,0.01768931410309804
11254,2017-09-29,36.02999877929688,36.150001525878906,35.81999969482422,36.13999938964844,836900.0,-0.004145979121438548,4.076760563380281,-0.42307579447751015,38.88886365941425,51.651046769232224,0.07735160101626803,0.018560777669840434,-0.13208087896548903,-0.6947316511342905,8.313636876803855,0.3600006103515625,0.061267417827643555,-0.043501663207997865,-0.5216680990453497,0.434664772629354,-0.2825848811266738,0.19558155471067806,0.5458418144939969,47.82589465886137,-2.7663857798575293,0.23908321791867607,9,0.02000045776366477,0.07999992370604758,-0.3749980926513743,-0.42999839782715554,-0.6499977111816477,4,0.029142467036694653,1.857138964577751,36.18000030517578,-1.0909054128254776,36.02000045776367,4.166671964903979,36.18000030517578,0.029142467036694653
11255,2017-10-02,36.16999816894531,36.2400016784668,35.959999084472656,36.099998474121094,933200.0,0.0038856340380692966,1.6666061178522125,-0.6363573311139266,50.2241776588702,51.53756088297371,-0.07877016199112319,-0.09396518214895622,-0.2535115335290996,-0.8074390161449188,8.86704770248471,0.2800025939941406,0.05410391102594758,0.0759977340698228,-0.3802289303548321,0.5322243984944777,-0.1521155981425082,0.3041110662821538,0.3881255855039285,68.11570165690877,17.16870725179008,0.22811333221232752,10,-0.11999893188476562,-0.05999946594238281,-0.42499828338623047,-0.5699977874755859,-0.3299980163574219,0,0.02018256549319819,4.076760563380281,36.02999877929688,1.857138964577751,36.18000030517578,-1.0909054128254776,36.02000045776367,0.02018256549319819
11256,2017-10-03,36.15999984741211,36.22999954223633,35.91999816894531,36.13999938964844,887700.0,-0.00027642582359288514,2.8750208616455666,0.28572207084468665,55.172394353493054,52.112271366695154,-0.09262102192988664,-0.04035601859573035,-0.2298359966229242,-0.7680136949094702,9.169222471099728,0.3100013732910156,0.0372571953775136,0.03699951171874716,-0.3501682411532627,0.42416726459075704,-0.15658436471726134,0.23058338815475565,0.3807614044823282,66.66666666666666,12.541903453615092,0.1935838764360053,10,-0.12000083923339844,-0.05000114440917969,-0.3874988555908203,-0.5599994659423828,-0.43000030517578125,1,0.018805318253463543,1.6666061178522125,36.16999816894531,4.076760563380281,36.02999877929688,1.857138964577751,36.18000030517578,0.018805318253463543
11257,2017-10-04,36.150001525878906,36.18000030517578,35.88999938964844,36.15999984741211,926200.0,-0.00027650225595665656,10.600213626306553,-0.4999046347510967,46.51165369593706,51.39787903064404,-0.0853246596597046,0.00535853322088542,-0.20825129117277186,-0.7336168921182349,9.521566931600557,0.29000091552734375,0.043058852875290654,0.004501152038571377,-0.3275403857855963,0.33654268986273905,-0.16151961687351246,0.17052192095065521,0.3737444735118203,80.0,25.209237117415782,0.1660207689120831,10,-0.11000251770019531,-0.04000282287597656,-0.3175020217895508,-0.5500011444091797,-0.6200027465820312,2,0.012448047835351916,2.8750208616455666,36.15999984741211,1.6666061178522125,36.16999816894531,4.076760563380281,36.02999877929688,0.012448047835351916
11258,2017-10-05,36.31999969482422,36.36000061035156,36.040000915527344,36.209999084472656,889000.0,0.0047025770890662955,2.368374558303887,-11.001907668828691,50.27022568638975,51.26450128920048,-0.20824451555845513,-0.14863253980789182,-0.3634815752303098,-0.879577101963875,9.862512868240811,0.31999969482421875,0.03392606806468734,0.15949935913086222,-0.17576010848373613,0.49475882674546057,-0.008130374676433405,0.32712909293815784,0.18707135711287037,92.59243560943217,36.87186905942798,0.16762973380729873,10,-0.27499961853027344,-0.21000099182128906,-0.4375009536743164,-0.7199993133544922,-1.3100013732910227,3,-0.00715854415522621,10.600213626306553,36.150001525878906,2.8750208616455666,36.15999984741211,1.6666061178522125,36.16999816894531,-0.00715854415522621
11259,2017-10-06,35.58000183105469,35.61999893188477,35.0,35.049999237060554,1897200.0,-0.020374390693483013,1.032794061548251,4.818178665556878,37.19997314444905,48.55159290054888,0.5486952500518072,0.5760049357103441,0.3768645316774979,-0.11385210917825361,10.702384788504233,1.3199996948242188,0.020347488667916025,-0.5519985198974595,-0.9761430165628866,-0.12785402323203243,-0.7640707682301766,-0.3399262715647424,0.9107277723778395,42.64717432036711,-13.227039662811343,0.21207224833271499,10,0.11499786376953125,0.25499725341796875,0.30249691009521484,-0.3150005340576172,-0.46000289916991477,4,0.0014052623520919294,2.368374558303887,36.31999969482422,10.600213626306553,36.150001525878906,2.8750208616455666,36.15999984741211,0.0014052623520919294
11260,2017-10-09,35.75,35.790000915527344,35.650001525878906,35.66999816894531,854200.0,0.004777913440041859,-1.3334181078331637,0.15094611226671284,40.530273474188526,46.592372027221764,0.3321020282315672,0.3582152929848803,0.2095196275439335,-0.25575573561545184,10.332966424764455,0.20999908447265625,0.01744094845268762,-0.34000034332275675,-0.7387876019368917,0.05878691529137825,-0.5393939726298242,-0.14060671401568925,0.6811004192952268,55.14703407420705,1.6222043478461572,0.19939362930706858,10,-0.05500030517578125,0.08499908447265625,0.1999988555908203,-0.5200004577636719,0.09999847412109375,0,-0.010349620472301146,1.032794061548251,35.58000183105469,2.368374558303887,36.31999969482422,10.600213626306553,36.150001525878906,-0.010349620472301146
11261,2017-10-10,36.20000076293945,36.2599983215332,35.810001373291016,35.86999893188477,715900.0,0.012587433928376246,1.0,4.124928476063234,51.52542986565769,46.76186423451706,-0.12825019244434088,-0.09342499616747801,-0.23447843736749263,-0.6765163374140002,9.448532781352995,0.5099983215332031,0.03488055671300572,0.10800037384033345,-0.2926619007521225,0.5086626484327894,-0.09233076345589097,0.3083315111365579,0.17385563958396233,88.23531061719531,33.228149226590396,0.20033113729622726,10,-0.5200004577636719,-0.3650016784667969,-0.21500205993652344,-0.970001220703125,-0.6500015258789062,1,-0.009944768032163154,-1.3334181078331637,35.75,1.032794061548251,35.58000183105469,2.368374558303887,36.31999969482422,-0.009944768032163154
11262,2017-10-11,36.47000122070313,36.88999938964844,36.06999969482422,36.13000106811523,984900.0,0.007458576024122587,-2.5651935946660918,1.0302977759283032,59.866242923977794,47.798803829153044,-0.36621680161788817,-0.33989759682287257,-0.49650455192301024,-0.9201999360001807,8.900923846568922,0.8199996948242188,-0.01084896509040334,0.35200080871582884,-0.07639139670192918,0.7803930141335869,0.13780470600694628,0.5661969114247114,-1.470001220703132,77.77786748262231,15.600450163242698,0.21419610270887912,10,-0.5250015258789134,-0.5250015258789134,-0.5150022506713938,-1.240001678466804,-1.0300025939941477,2,-0.020290695193251662,1.0,36.20000076293945,-1.3334181078331637,35.75,1.032794061548251,35.58000183105469,-0.020290695193251662
11263,2017-10-12,36.849998474121094,36.88999938964844,36.38999938964844,36.47000122070313,710200.0,0.010419447236054591,1.1739173701756422,1.1176384790583758,65.1651837417821,50.71839494941613,-0.7165310688404674,-0.7106503469790582,-0.858789384708956,-1.2782693696211496,8.84763237716043,0.5,-0.02846862335591993,0.702998161315918,0.16641703447271539,1.2395792881591206,0.4347075978943167,0.9712887247375193,-1.8121984863281284,97.88354875951656,29.217456348687236,0.26829056342160257,10,-0.904998779296875,-0.904998779296875,-0.8949995040893555,-1.6199989318847656,-1.6499977111816406,3,-0.03582088872408573,-2.5651935946660918,36.47000122070313,1.0,36.20000076293945,-1.3334181078331637,35.75,-0.03582088872408573
11264,2017-10-13,36.81999969482422,37.29999923706055,36.790000915527344,37.0,694500.0,-0.0008140781693096732,-3.2500238420701275,-0.4736884373682503,59.38568819092833,51.736340564089254,-0.6288122072131088,-0.6750973309408792,-0.8197657119490955,-1.2283702818867894,9.061113180518513,0.5099983215332031,-0.003099006316297448,0.6474994659423814,0.035175057585476566,1.2598238742992862,0.3413372617639254,0.9536616701208374,-1.7451557189941411,70.90907829850394,3.5921557671777578,0.3061622041784536,10,-0.6700000762939453,-0.6700000762939453,-0.8650007247924805,-1.5900001525878906,-1.8800010681152344,4,-0.04915810397319076,1.1739173701756422,36.849998474121094,-2.5651935946660918,36.47000122070313,1.0,36.20000076293945,-0.04915810397319076
11265,2017-10-16,36.72000122070313,36.97000122070313,36.70000076293945,36.810001373291016,476400.0,-0.0027158738443754382,-3.153819067461009,0.49999999999996053,59.18372907746223,52.18204442230805,-0.4946040775531557,-0.5646704307448971,-0.7084945186995029,-1.1139604364335867,9.336842090311734,0.270000457763679,0.008651649405933881,0.5225009918212962,-0.13699987237384192,1.1820018560164343,0.19275055972372712,0.8522514239188652,-1.5561510344238343,61.07390282492866,-5.895540198486039,0.32975043209756855,10,-0.5700016021728587,-0.5700016021728587,-0.7650022506713938,-1.490001678466804,-1.9000015258789134,0,-0.04357304563258735,-3.2500238420701275,36.81999969482422,1.1739173701756422,36.849998474121094,-2.5651935946660918,36.47000122070313,-0.04357304563258735
11266,2017-10-17,36.91999816894531,37.0099983215332,36.61999893188477,36.709999084472656,585200.0,0.005446539803746431,-1.0000000000000364,-2.3333192048490803,65.1007123792701,54.24749538712283,-0.6430853456429801,-0.7503710792217504,-0.9046561465651237,-1.301110825401011,9.502412826458919,0.3899993896484304,0.07671342331148168,0.6889980316162081,-0.04552992593436045,1.4235259891667766,0.3217340528409238,1.0562620103914924,-1.6707020206347636,69.10559272043841,-0.35639673353179546,0.36726397877528577,10,-0.7699985504150391,-0.7699985504150391,-0.8899984359741211,-1.6149978637695312,-2.009998321533203,1,-0.028981574969963897,-3.153819067461009,36.72000122070313,-3.2500238420701275,36.81999969482422,1.1739173701756422,36.849998474121094,-0.028981574969963897
11267,2017-10-18,36.86999893188477,37.040000915527344,36.86000061035156,36.90999984741211,745900.0,-0.0013542589257925508,-5.000254323499491,-0.1904813805630906,62.020950383399466,55.55313146456836,-0.536648273440349,-0.6751295721017243,-0.8519682818125602,-1.2363496659041786,10.113419721138376,0.18000030517578125,0.10227720154986031,0.600998878479011,-0.18406866450720116,1.3860664214652232,0.20846510698590492,0.9935326499721171,-1.5386746600242205,52.747211288153,-15.959044650091784,0.3925337714931072,10,-0.7199993133544993,-0.7199993133544993,-0.8350000381469798,-1.55999946594239,-1.9699974060058665,2,-0.03580145736545448,-1.0000000000000364,36.91999816894531,-3.153819067461009,36.72000122070313,-3.2500238420701275,36.81999969482422,-0.03580145736545448
11268,2017-10-19,36.91999816894531,37.0099983215332,36.810001373291016,36.86999893188477,845100.0,0.001356095430133042,-1.3529834167358572,-1.2499523173755926,66.0650788972835,58.76036543710553,-0.5504756996428171,-0.6779803472690418,-0.8918724051053104,-1.2741801077816604,10.711678951523256,0.1999969482421875,0.12065917203332077,0.5989982604980497,-0.2148258651913224,1.4128223861874218,0.1920861976533672,1.0059103233427322,-1.5099268984767633,44.11751506243701,-26.10512433555101,0.4069120628446852,10,-0.44499778747558594,-0.7699985504150391,-0.8849992752075195,-1.6099987030029297,-1.7899971008300781,3,-0.04008666347879741,-5.000254323499491,36.86999893188477,-1.0000000000000364,36.91999816894531,-3.153819067461009,36.72000122070313,-0.04008666347879741
11269,2017-10-20,37.09000015258789,37.209999084472656,36.86999893188477,36.90999984741211,542500.0,0.004604604335695095,-1.615364300595763,3.6000610360880985,66.42870085654084,61.63796847958911,-0.5406100697090679,-0.7900396424935678,-1.0389572476859286,-1.4355316907354307,10.966782138289163,0.3400001525878835,0.16854810597963876,0.7065002441406278,-0.14300075133396462,1.5560012396152203,0.28174974640332806,1.1312507418779276,-1.6043317634556615,79.6612032457244,8.793162452900404,0.4247504977372974,10,-0.5349998474121094,-0.9400005340576172,-1.0550012588500977,-1.7800006866455078,-1.6899986267089844,4,-0.050957114636640544,-1.3529834167358572,36.91999816894531,-5.000254323499491,36.86999893188477,-1.0000000000000364,36.91999816894531,-0.050957114636640544
11270,2017-10-23,37.22999954223633,37.290000915527344,37.04999923706055,37.290000915527344,666900.0,0.0037745858471955884,6.999872846334796,-0.33334039757555206,68.25947364720788,63.49730667753913,-0.5013120727416833,-0.9006052059120364,-1.144913487796373,-1.5706091963357238,11.870601189772925,0.24000167846679688,0.20368738427854538,0.7984996795654311,-0.12891282887135702,1.7259121880022192,0.33479342534703704,1.2622059337838252,-1.671757919186966,91.04459766450113,18.833592017163582,0.46370625421839323,10,-0.5450000762939453,-1.0799999237060547,-1.1950006484985352,-1.9200000762939453,-1.9500007629394531,0,-0.06150956066839075,-1.615364300595763,37.09000015258789,-1.3529834167358572,36.91999816894531,-5.000254323499491,36.86999893188477,-0.06150956066839075
11271,2017-10-24,37.0,37.31999969482422,36.810001373291016,37.150001525878906,1202300.0,-0.006177801371590186,1.0816348773841962,2.499968211583699,63.49209809264317,63.9001794740575,-0.1630445970328438,-0.6387737803906859,-0.8844535092381562,-1.3348995527512457,12.592431178954525,0.5099983215332031,0.33758113571664694,0.5275001525878906,-0.42525394034163355,1.4802542455174148,0.05112310612312854,1.0038771990526527,-1.3720880723901914,37.254755297584765,-32.56768818874083,0.47637704646476137,10,-0.14500045776367188,-0.8400001525878906,-0.9600009918212891,-1.6900005340576172,-1.2400016784667969,1,-0.05891892716691305,6.999872846334796,37.22999954223633,-1.615364300595763,37.09000015258789,-1.3529834167358572,36.91999816894531,-0.05891892716691305
11272,2017-10-25,36.72999954223633,36.95000076293945,36.349998474121094,36.95000076293945,1057900.0,-0.007297309669288432,4.4545359966708284,1.466659885051625,56.3077121712747,62.91601596622335,0.16507447032181233,-0.32976174148595305,-0.5877914392308554,-1.0595833675151312,12.398034303986863,0.6500015258789062,0.4558291793466793,0.22199974060058736,-0.7124983997232235,1.1564978809243982,-0.24524932956131806,0.6892488107624928,-1.000562348593654,39.17531854648419,-26.61985314772018,0.4672490701619057,10,0.10499954223632812,-0.5699996948242188,-0.6725006103515625,-1.4200000762939453,-1.5,2,-0.04955076824140381,1.0816348773841962,37.0,6.999872846334796,37.22999954223633,-1.615364300595763,37.09000015258789,-0.04955076824140381
11273,2017-10-26,36.81999969482422,37.29999923706055,36.810001373291016,36.93999862670898,1124900.0,0.0024503172804126727,-6.000190740892123,0.5454466638923244,73.84619673343414,64.52273913761289,0.07864147813155142,-0.38931682096509235,-0.6540478775059029,-1.144967820043334,12.253728949581843,0.5699996948242188,0.5149961708965378,0.27999992370605753,-0.6510314772580159,1.211031324670131,-0.1855157767759792,0.7455156241880943,-0.9951287511106486,48.4536731162498,-19.43224976246293,0.4655157004820368,10,0.0149993896484375,-0.6599998474121094,-0.7400007247924805,-1.510000228881836,-1.7700004577636648,3,-0.05214552376042536,4.4545359966708284,36.72999954223633,1.0816348773841962,37.0,6.999872846334796,37.22999954223633,-0.05214552376042536
11274,2017-10-27,37.08000183105469,37.20000076293945,36.7599983215332,36.7599983215332,1202600.0,0.007061437761690659,-1.7499850990022292,-2.6667196490448855,74.72127130349476,66.24913271828316,-0.15712406900468778,-0.5972429930270735,-0.8784135795771562,-1.3952827656770452,12.061749646120465,0.44000244140625,0.5345815834695813,0.48750190734862997,-0.44085469078338946,1.4158585054806494,0.02332360828262381,0.9516802064146361,-1.1654231622744788,75.25798332546799,5.522709075425411,0.46417829906600844,10,-0.24500274658203125,-0.9200019836425781,-0.9875030517578125,-1.7700023651123047,-2.8100013732910156,4,-0.05258901474234334,-6.000190740892123,36.81999969482422,4.4545359966708284,36.72999954223633,1.0816348773841962,37.0,-0.05258901474234334
11275,2017-10-30,36.900001525878906,37.20000076293945,36.79999923706055,37.0099983215332,1135700.0,-0.004854376922522996,-1.5806435734941242,-0.343736216577062,64.46285942177269,66.17826016745013,0.05709898779360856,-0.3791897974399774,-0.6705813222559485,-1.2063839110289933,12.192493886521957,0.40000152587890625,0.49684032002164713,0.2710014343261733,-0.6447292351864604,1.186732103838807,-0.1868639004301471,0.7288667690824937,-0.9010975955360578,56.70127418593677,-10.25211714986196,0.4578653347563182,10,-0.06500244140625,-0.7400016784667969,-0.8275032043457031,-1.4350032806396484,-2.770000457763672,0,-0.04065040482310045,-1.7499850990022292,37.08000183105469,-6.000190740892123,36.81999969482422,4.4545359966708284,36.72999954223633,-0.04065040482310045
11276,2017-10-31,36.84000015258789,37.0,36.79999923706055,36.84000015258789,804100.0,-0.0016260534094811874,-3.999904634751097,-0.0,58.37103447561607,65.77271395547419,0.11684698767857071,-0.2799875611183751,-0.5883517710151338,-1.1345491115660593,12.203791929535065,0.20000076293945312,0.4878574376088949,0.1770000457763672,-0.7156143763932619,1.0696144679459962,-0.26930716530844734,0.6233072568611817,-0.7618304763761614,51.57908262627642,-13.426549649680155,0.44630721108481464,10,-0.005001068115234375,-0.6800003051757812,-0.8325014114379883,-1.3750019073486328,-2.1899986267089844,1,-0.042345313974745724,-1.5806435734941242,36.900001525878906,-1.7499850990022292,37.08000183105469,-6.000190740892123,36.81999969482422,-0.042345313974745724
11277,2017-11-01,36.599998474121094,37.02000045776367,36.599998474121094,36.93999862670898,878300.0,-0.006514703514460707,-1.4705987950049928,-100.0,43.96135176673944,63.316744274302636,0.35148365259551184,-0.004790288158261546,-0.3400581294661009,-0.8865442110588688,12.04763836066067,0.4200019836425781,0.48148134839436096,-0.08550148010253622,-0.9457693950014203,0.7747664347963479,-0.5156354375519783,0.34463247734690583,-0.44731899679261744,0.0,-58.33327854036921,0.43013395744944344,11,0.2350006103515625,-0.4399986267089844,-0.5249996185302734,-1.135000228881836,-2.1399993896484375,2,-0.022950824798034675,-3.999904634751097,36.84000015258789,-1.5806435734941242,36.900001525878906,-1.7499850990022292,37.08000183105469,-0.022950824798034675
11278,2017-11-02,36.060001373291016,36.72999954223633,36.0,36.20000076293945,1355700.0,-0.014754019763467907,-4.615334957011649,0.4117627259365725,35.27133903369783,59.85481518287564,0.845583404956173,0.5425463020965751,0.19664657273625608,-0.34160269469559523,13.008683980906637,0.7299995422363281,0.42286046898131247,-0.6124986648559556,-1.5033370971844278,0.27833976747251654,-1.0579178810201952,-0.16707944869171598,1.2599983215332031,5.000111261932842,-49.6049874709972,0.4454192161642376,11,0.5999984741210938,0.09999847412109375,0.019997596740722656,-0.5950031280517578,-1.5100021362304616,3,-0.023017243467701398,-1.4705987950049928,36.599998474121094,-3.999904634751097,36.84000015258789,-1.5806435734941242,36.900001525878906,-0.023017243467701398
11279,2017-11-03,35.630001068115234,36.22000122070313,35.599998474121094,35.900001525878906,1688000.0,-0.011924578169713373,-2.757528118461706,1.92858310626703,31.271474059401527,55.745037450897144,1.169711035164795,1.02925491936346,0.619257177299886,0.08913539579399554,11.706283641432675,0.6200027465820384,0.36582679182176037,-1.0449989318847628,-1.923118221020232,-0.16687964274929357,-1.4840585764524974,-0.6059392873170282,1.6635986328125014,1.8751594421966902,-49.767261163671364,0.43905964456773466,11,0.8299980163574219,0.529998779296875,0.4499979019165039,-0.16500282287597656,-1.5800018310546804,4,-0.016278467967089538,-4.615334957011649,36.060001373291016,-1.4705987950049928,36.599998474121094,-3.999904634751097,36.84000015258789,-0.016278467967089538
11280,2017-11-06,35.380001068115234,35.790000915527344,35.349998474121094,35.689998626708984,1441800.0,-0.007016558869085254,-1.378373920036291,1.148137159326919,23.986560937795886,51.35553332258079,1.2624518504041262,1.3176719961132761,0.8600995186076545,0.3328383948473146,11.02914627925654,0.44000244140625,0.2802528184747217,-1.2764989852905302,-2.2473636385898814,-0.30563433199117895,-1.7619313119402022,-0.7910666586408581,1.845854583740234,1.7965603806469443,-45.669055760849695,0.4854323266496743,11,0.9449977874755859,0.779998779296875,0.6999979019165039,0.2949981689453125,-1.4900016784667898,0,-0.03137367373772937,-2.757528118461706,35.630001068115234,-4.615334957011649,36.060001373291016,-1.4705987950049928,36.599998474121094,-0.03137367373772937
11281,2017-11-07,35.84000015258789,35.939998626708984,35.33000183105469,35.45000076293945,2088500.0,0.013001669603882826,1.0677985827341852,-1.258072455207718,34.71813145639801,48.95669102092782,0.6935352229948464,0.8741371831590925,0.389974033173047,-0.13851097081135322,11.53594262779574,0.6099967956542969,0.18307890588906872,-0.7984998703002901,-1.8171725665849578,0.2201728259843776,-1.307836218442624,-0.28916352215795627,1.2733040686035153,30.177439997471918,-15.93353110989781,0.5093363481423352,11,0.47500038146972656,0.31999969482421875,0.23999881744384766,-1.9073486328125e-06,-1.990001678466804,1,-0.04771202782344808,-1.378373920036291,35.380001068115234,-2.757528118461706,35.630001068115234,-4.615334957011649,36.060001373291016,-0.04771202782344808
11282,2017-11-08,35.72999954223633,36.0,35.61999893188477,35.81999969482422,1138900.0,-0.0030692134454027853,-1.451608933735377,-0.2307699831761806,32.65310207917433,44.379680503787846,0.7227760373628698,0.9758906087080277,0.49577594850380535,-0.03007720440467665,12.214785987845623,0.38000106811522727,0.05339575589481882,-0.8715003967285142,-1.9668155830937053,0.2238147896366769,-1.4191579899111062,-0.3238428035459222,1.2406404877441375,28.57131179479075,-17.056856442591073,0.5476575931825952,11,0.5350017547607422,0.43000030517578125,0.3449993133544922,0.14500045776367188,-1.5799980163574219,2,-0.030226645121580797,1.0677985827341852,35.84000015258789,-1.378373920036291,35.380001068115234,-2.757528118461706,35.630001068115234,-0.030226645121580797
11283,2017-11-09,35.529998779296875,35.77000045776367,35.29999923706055,35.61999893188477,1032600.0,-0.005597558508307121,1.4102428670637832,1.000000000000079,27.45664644290804,39.1280555192782,0.8052246634619991,1.1298582729745732,0.6914240667260998,0.17324534657034008,13.105705539552215,0.470001220703125,-0.061279081404258307,-1.0055011749267564,-2.192970062188408,0.18196771233489528,-1.5992356185575858,-0.411766731295927,1.3093901947695272,24.999896339971528,-15.64902226667104,0.5937344436308261,11,0.720001220703125,0.6300010681152344,0.5450000762939453,0.43000030517578125,-1.7199974060058594,3,-0.030115387885903955,-1.451608933735377,35.72999954223633,1.0677985827341852,35.84000015258789,-1.378373920036291,35.380001068115234,-0.030115387885903955
11284,2017-11-10,35.009998321533196,35.47999954223633,34.93000030517578,35.380001068115234,1318000.0,-0.014635532666178452,-1.0754735993550988,4.111134658584928,21.09376396982414,34.309267135728355,1.118319230354743,1.5887619445083487,1.2135124564685,0.6953339346287137,13.451764714091624,0.5999984741210938,-0.15088890226109442,-1.4350015640258889,-2.794591369185163,-0.07541175886661478,-2.114796466605526,-0.7552066614462518,1.6754516788326228,7.476452259227698,-25.690764390084652,0.6797949025796363,11,0.9650020599365305,1.115001678466804,1.0675010681152415,0.9500007629394602,-1.6699981689453054,4,-0.013139077592863369,1.4102428670637832,35.529998779296875,-1.451608933735377,35.72999954223633,1.0677985827341852,35.84000015258789,-0.013139077592863369
11285,2017-11-13,35.11999893188477,35.43000030517578,34.889999389648445,35.02000045776367,2885900.0,0.003141977024429643,-2.000000000000079,-0.270264140049914,24.731202643212697,30.5715080432391,0.8149756004796416,1.425851298831347,1.1056316200522218,0.5853678549099826,14.054409571319523,0.5400009155273366,-0.3070221373666584,-1.2450008392333913,-2.719864080607053,0.2298624021402702,-1.9824324599202185,-0.5075692185465641,1.354797105058239,20.72066808715389,-11.436706974320785,0.73743162068683,11,0.835000991821282,0.9850006103515554,0.6450004577636648,0.7150001525878835,-2.1499977111816477,0,-0.030466962624329352,-1.0754735993550988,35.009998321533196,1.4102428670637832,35.529998779296875,-1.451608933735377,35.72999954223633,-0.030466962624329352
11286,2017-11-14,35.849998474121094,35.86999893188477,35.060001373291016,35.060001373291016,1753000.0,0.02078586459105969,-1.0506342561071775,7.900091554130819,39.473681808931346,30.07287804792709,-0.07847660160907566,0.644630462086667,0.3920809280160995,-0.14003254412234867,14.484920848860257,0.8099975585937571,-0.48429650828651916,-0.4615013122558622,-1.9292070518414235,1.006204427329699,-1.1953541820486464,0.272351557536922,0.402926032200682,86.48635645061508,52.935758954774684,0.7338528697927811,11,-0.03999900817871094,0.2550010681152344,-0.08499908447265625,-0.0149993896484375,-3.1899986267089844,1,-0.05467222225650881,-2.000000000000079,35.11999893188477,-1.0754735993550988,35.009998321533196,1.4102428670637832,35.529998779296875,-0.05467222225650881
11287,2017-11-15,35.54999923706055,36.0099983215332,35.5,35.88999938964844,983300.0,-0.008368179911558582,-1.3181814241002923,-0.4303815194139831,35.53531286142932,30.102208473230586,0.06360579517468068,0.8860989323285366,0.7015136214919409,0.15759891921877056,14.762337550723709,0.5099983215332031,-0.6302381304629634,-0.6955005645751982,-2.1761193887528094,0.7851182596024131,-1.4358099766640038,0.044808847513607475,0.5121157529269595,58.928614003358035,26.136942519607643,0.7403094120888047,11,0.00500106811524148,0.5550003051757812,0.20750045776367188,0.2849998474121094,-2.540000915527351,2,-0.04781999435789652,-1.0506342561071775,35.849998474121094,-2.000000000000079,35.11999893188477,-1.0754735993550988,35.009998321533196,-0.04781999435789652
11288,2017-11-16,35.439998626708984,35.66999816894531,35.400001525878906,35.599998474121094,991400.0,-0.0030942507092064364,-1.2500278161906124,0.470587575312188,30.660347227283054,30.03430549188409,0.08538982858815558,0.9270678882976355,0.80954784407826,0.27079524781770914,15.24362376602199,0.26999664306640625,-0.7673527915723,-0.7315011978149428,-2.2181057111073983,0.7551033154775126,-1.474803454461167,0.011801058831281352,0.5699996948242188,49.107121569749104,20.79127901422249,0.7433022566462266,11,0.010000228881835938,0.6650009155273438,0.5050010681152344,0.5050010681152344,-2.6099967956542898,3,-0.03639946813818118,-1.3181814241002923,35.54999923706055,-1.0506342561071775,35.849998474121094,-2.000000000000079,35.11999893188477,-0.03639946813818118
11289,2017-11-17,35.20000076293945,35.5,35.15999984741211,35.400001525878906,830200.0,-0.00677194901437328,-1.4285500197544994,1.2500059604701619,30.232545760850442,30.728303805556816,0.2882949485874846,1.0732372007616107,1.0405590171044636,0.517575535559196,15.470650881520115,0.3400001525878906,-0.8664826375673087,-0.8769990921020536,-2.3580392201581617,0.6040410359540545,-1.6175191561301077,-0.1364790280739996,0.80999755859375,27.678720440325016,2.831440354148569,0.740520064028054,11,0.2499980926513672,0.904998779296875,0.7449989318847656,0.7449989318847656,-2.450000762939453,4,-0.03948861816821059,-1.2500278161906124,35.439998626708984,-1.3181814241002923,35.54999923706055,-1.0506342561071775,35.849998474121094,-0.03948861816821059
11290,2017-11-20,34.939998626708984,35.27000045776367,34.86999893188477,35.060001373291016,582700.0,-0.007386424164632754,-2.0769095337305634,0.6000114440481413,28.88887193467889,30.080608303143585,0.5356481652278404,1.2151848997025638,1.2741832879453696,0.786110433547762,15.698768733293525,0.40000152587889914,-0.9090587417659179,-1.0225011825561552,-2.4821469682998156,0.43714460318750525,-1.7523240754279854,-0.29267828968432497,0.9131998443603493,6.140327394894411,-14.69247639970472,0.7298228928718302,11,0.5,1.1550006866455078,1.210000991821289,1.210000991821289,-1.9399986267089844,0,-0.04579274576439207,-1.4285500197544994,35.20000076293945,-1.2500278161906124,35.439998626708984,-1.3181814241002923,35.54999923706055,-0.04579274576439207
11291,2017-11-21,34.81999969482422,35.060001373291016,34.810001373291016,34.93000030517578,989600.0,-0.0034344286376999378,-2.8462351076941137,0.9166507724585161,29.680366489866728,29.75030434877607,0.5540036627971858,1.226366174110602,1.379728417835949,0.9157873616434458,16.630530021281118,0.25,-0.9065910117254887,-1.0335000991821275,-2.492516887327689,0.42551668896343386,-1.7630084932549082,-0.3039917051093468,0.8758868499755863,0.8331955800261944,-21.6997968112246,0.7295083940727822,11,0.5900001525878906,1.2450008392333984,1.3299999237060547,1.3299999237060547,-1.9099998474121094,1,-0.053130341480045584,-2.0769095337305634,34.939998626708984,-1.4285500197544994,35.20000076293945,-1.2500278161906124,35.439998626708984,-0.053130341480045584
11292,2017-11-22,34.90999984741211,34.950000762939446,34.720001220703125,34.830001831054695,610000.0,0.002584725829313239,1.8749970197650856,-0.7272506588985344,35.36893846592889,30.6294479068895,0.3748765494542994,1.046689440904629,1.2827922007199888,0.8354481041249358,18.171775477175835,0.22999954223632102,-0.8561577232265805,-0.8524999618530273,-2.308362002710659,0.6033620790046044,-1.5804309822818396,-0.12456894142421504,0.6264273665161113,19.999919690325896,-4.55461094667173,0.7279310204288155,11,0.4549999237060547,1.1100006103515625,1.239999771118164,1.239999771118164,-2.240001678466804,2,-0.06445144685862247,-2.8462351076941137,34.81999969482422,-2.0769095337305634,34.939998626708984,-1.4285500197544994,35.20000076293945,-0.06445144685862247
11293,2017-11-24,34.900001525878906,34.990001678466804,34.790000915527344,34.97999954223633,389300.0,-0.00028640279509895006,2.999923707800451,-1.0000000000000888,39.6011411493004,32.685823149053526,0.3197354239273338,0.954403899779912,1.2752791448167287,0.8581810575299471,19.582527807223688,0.20000076293946023,-0.8740069703350457,-0.766498374938962,-2.181386540279398,0.6483897904014739,-1.4739424576091764,-0.05905429226874759,0.4731404894042939,23.07699831761806,-4.166778241568995,0.7074440826702176,11,0.4649982452392578,1.1199989318847656,1.2499980926513672,1.2499980926513672,-2.240001678466797,4,-0.054154817241031994,1.8749970197650856,34.90999984741211,-2.8462351076941137,34.81999969482422,-2.0769095337305634,34.939998626708984,-0.054154817241031994
11294,2017-11-27,35.130001068115234,35.22999954223633,34.810001373291016,34.93000030517578,632400.0,0.006590244475083384,1.1000028610393202,-2.500071527347289,46.41833591654444,35.09550462386816,0.12130490957365936,0.6016728224775818,1.0287902468925552,0.6489293963209306,20.948367116804317,0.4199981689453125,-0.872434190000881,-0.4389987945556655,-1.7046406008659432,0.8266430117546122,-1.0718196977108008,0.1938221085994698,0.11251278825194788,74.54553020897634,42.26183480443284,0.6328209031551381,11,0.2349987030029297,0.8899993896484375,1.1824989318847656,1.019998550415039,-2.5300025939941477,0,-0.06547108360745457,2.999923707800451,34.900001525878906,1.8749970197650856,34.90999984741211,-2.8462351076941137,34.81999969482422,-0.06547108360745457
11295,2017-11-28,35.400001525878906,35.40999984741211,35.169998168945305,35.220001220703125,529200.0,0.00768575148176498,1.4000534065767094,0.8999980926586432,43.333352599485615,35.524356933929745,-0.11711629402667967,0.22507390270473593,0.7479993053741012,0.4016171403476463,22.221862051381116,0.279998779296875,-0.8281305935274617,-0.09399833679199077,-1.1945511762712044,1.006554502687223,-0.6442747565316012,0.4562780829476196,-0.6800003051757812,98.5509650097579,63.27441574082283,0.5502764197396078,11,-0.03500175476074219,0.6199989318847656,0.9524984359741211,0.7499980926513672,-2.9000015258789062,1,-0.07485879693936293,1.1000028610393202,35.130001068115234,2.999923707800451,34.900001525878906,1.8749970197650856,34.90999984741211,-0.07485879693936293
11296,2017-11-29,35.279998779296875,35.560001373291016,35.20000076293945,35.310001373291016,610100.0,-0.0033899079494192907,-2.789507498945931,-0.16668079515110415,43.20240821392725,36.37625641754063,-0.09663291069136193,0.2342215595189927,0.854627551121574,0.5440003193053116,23.430711232723922,0.3600006103515625,-0.7035481677332456,-0.13600101470947124,-1.0381246021469153,0.7661225727279728,-0.5870628084281933,0.3150607790092508,-0.54619758605957,66.66636391297043,29.280003257534638,0.451061793718723,11,-0.08499908447265625,0.7400016784667969,1.1375007629394531,0.8700008392333984,-2.529998779296875,2,-0.06462581797578837,1.4000534065767094,35.400001525878906,1.1000028610393202,35.130001068115234,2.999923707800451,34.900001525878906,-0.06462581797578837
11297,2017-11-30,35.7599983215332,35.79999923706055,35.2599983215332,35.2599983215332,1606000.0,0.013605429672463698,-1.160003662109375,-16.665225683407503,53.203336106692504,38.88103295969724,-0.6076079006418382,-0.32879271426190826,0.37106868071160193,0.09051728947387971,24.70612074463136,0.5400009155273438,-0.5899860615695971,0.38599853515624716,-0.34624821544831264,1.118245285760807,0.01987515985396726,0.752121910458527,-0.9931491210937509,96.03950673238532,54.72816375740126,0.3661233753022808,11,-0.4999980926513672,0.2500019073486328,0.7475013732910156,0.40000152587890625,-3.6599998474121165,3,-0.07969794764797122,-2.789507498945931,35.279998779296875,1.4000534065767094,35.400001525878906,1.1000028610393202,35.130001068115234,-0.07969794764797122
11298,2017-12-01,35.22999954223633,36.0,35.110000610351555,35.900001525878906,1779800.0,-0.014820995642433554,1.0459781202727456,-1.3400039672851562,53.05557380488672,41.41692496459015,-0.12351953417153538,0.14317691716999548,0.8986908211728135,0.636236290639502,24.647924868968484,0.8899993896484446,-0.604787935702916,-0.10250015258789347,-0.7614583309586465,0.5564580257828595,-0.43197924177326996,0.22697893659748303,-0.40116133959961076,35.2940045071181,-9.87185686421924,0.32947908918537633,12,0.13000106811523438,0.7800006866455078,1.2674999237060547,0.9300003051757812,-4.340000152587887,4,-0.07266538196294625,-1.160003662109375,35.7599983215332,-2.789507498945931,35.279998779296875,1.4000534065767094,35.400001525878906,-0.07266538196294625
11299,2017-12-04,35.049999237060554,35.66999816894531,35.049999237060554,35.380001068115234,956000.0,-0.005109290590820992,-2.7575484348269557,0.492538588110695,49.046325207781564,43.6566419949349,0.03683948447199725,0.29249328883751247,1.0754634134546137,0.8342631614142988,23.9572263874209,0.6199989318847585,-0.580671660922107,-0.253500366210929,-0.9083691388144359,0.401368406392578,-0.5809347525126825,0.0739340200908245,-0.12746809063477116,0.0,-46.26452514230192,0.32743438630175226,12,0.3100013732910085,0.9100017547607351,1.4475002288818288,1.1100006103515554,-3.799999237060554,0,-0.06818828649563413,1.0459781202727456,35.22999954223633,-1.160003662109375,35.7599983215332,-2.789507498945931,35.279998779296875,-0.06818828649563413
11300,2017-12-05,34.27000045776367,35.130001068115234,34.150001525878906,35.080001831054695,1427400.0,-0.022253888624115592,1.1538455089268123,2.4545359966709026,28.763452713615507,43.55476268646254,0.7954549688144255,1.0383042094364754,1.8292419615356792,1.6258601143258105,23.432501659384585,0.9799995422363281,-0.5466059866545905,-0.977999114990233,-1.7776984283793311,-0.1782998016011348,-1.377848771684782,-0.5781494582956839,1.7299995422363281,6.486434100534883,-33.2572793845367,0.3998496566945493,12,0.8050003051757812,1.4050006866455078,2.227499008178711,1.8899993896484375,-3.530000686645508,1,-0.04873072545478352,-2.7575484348269557,35.049999237060554,1.0459781202727456,35.22999954223633,-1.160003662109375,35.7599983215332,-0.04873072545478352
11301,2017-12-06,34.130001068115234,34.43000030517578,33.970001220703125,34.209999084472656,1253800.0,-0.004085187854636296,-1.3000085831179606,0.09876281571275762,30.056191815111347,42.96445750303837,0.9245068247223855,1.1000250741782054,1.9437551282794274,1.7748452941251358,23.36500129725846,0.45999908447265625,-0.49627441538321904,-1.032498550415042,-1.925861957065102,-0.1391351437649817,-1.4791802537400685,-0.5858168470900154,1.8329989624023426,7.881770621927569,-28.219244969398016,0.4466817033250295,12,0.8549995422363281,1.364999771118164,2.3674983978271484,2.029998779296875,-3.1500015258789062,2,-0.047758599973734106,1.1538455089268123,34.27000045776367,-2.7575484348269557,35.049999237060554,1.0459781202727456,35.22999954223633,-0.047758599973734106
11302,2017-12-07,34.650001525878906,34.650001525878906,34.0,34.189998626708984,1185600.0,0.015235875812774635,1.8260757793128612,-5.750178818368223,40.050407846174394,43.014376024913254,0.40649432206246416,0.5217138690046212,1.4089434901127333,1.2648698829341782,23.270200911323684,0.6500015258789062,-0.4004540247891484,-0.45849819183349894,-1.337881310953712,0.4208849272867141,-0.898189751393609,-0.018806632273388857,1.233278552246091,33.49757212225079,-0.918673862491552,0.43969155956010786,12,0.33499908447265625,0.8449993133544922,1.8474979400634766,1.5099983215332031,-3.250001907348633,3,-0.054834096456239934,-1.3000085831179606,34.130001068115234,1.1538455089268123,34.27000045776367,-2.7575484348269557,35.049999237060554,-0.054834096456239934
11303,2017-12-08,34.459999084472656,34.650001525878906,34.299999237060554,34.650001525878906,981100.0,-0.005483475700984952,2.684187279151869,-0.41304618242430774,40.56120785710463,42.363584018308835,0.5895122252272955,0.6613523561038903,1.5764634692348665,1.4611798452823734,22.66775140091905,0.35000228881835227,-0.3039960202665526,-0.5950006484985337,-1.49633198292252,0.30633068592545243,-1.0456663157105268,-0.14433498128654065,1.3467498393554678,28.823455493622713,-6.1788041165060825,0.4506656672119941,12,0.5250015258789062,0.8900012969970703,2.0375003814697266,1.7000007629394531,-3.129999160766605,4,-0.06848521976354216,1.8260757793128612,34.650001525878906,-1.3000085831179606,34.130001068115234,1.1538455089268123,34.27000045776367,-0.06848521976354216
11304,2017-12-11,34.549999237060554,34.580001831054695,34.259998321533196,34.34000015258789,1044700.0,0.0026117282350262006,1.3703588584345665,-1.105244137487991,44.800008138020935,42.526545744812765,0.45660340974267655,0.5640419782763217,1.46939886168596,1.3747215087181601,21.541723179699623,0.3200035095214986,-0.2482747952982649,-0.48200054168700746,-1.411212063062635,0.4472109796886201,-0.9466063023748177,-0.017394780999197224,1.1832797786425715,49.99983557337271,10.878013700918842,0.4646057606878133,12,0.4350013732910085,0.545001983642571,1.8600006103515554,1.6100006103515554,-3.1299991607666087,0,-0.10593342773467163,2.684187279151869,34.459999084472656,1.8260757793128612,34.650001525878906,-1.3000085831179606,34.130001068115234,-0.10593342773467163
11305,2017-12-12,34.049999237060554,34.720001220703125,34.040000915527344,34.40999984741211,800100.0,-0.014471780348512042,-2.5789748428935693,-1.7142960944594903,40.6779629706602,42.246051828894196,0.8325148692256903,1.0327181408577673,1.9416592416678995,1.8718790750494847,20.429538533682752,0.6800003051757812,-0.22938480763588842,-0.9285005569457923,-1.9545453892479259,0.09754427535634136,-1.441522973096859,-0.41547814079472545,1.6127486668425703,10.66640218099053,-31.92313956080821,0.513022416151067,12,0.9350013732910085,0.9400005340576101,2.260000228881829,2.1100006103515554,-2.4799995422363352,1,-0.08223199118351199,1.3703588584345665,34.549999237060554,2.684187279151869,34.459999084472656,1.8260757793128612,34.650001525878906,-0.08223199118351199
11306,2017-12-13,33.889999389648445,34.189998626708984,33.86999893188477,34.080001831054695,643100.0,-0.004698967723851366,-1.782565429395898,0.5277836646463038,37.857139613353354,40.540918885189846,0.8656393242189182,1.0944646934106572,2.0718106510834176,2.025522438268638,20.500684318961298,0.31999969482421164,-0.2643557105585046,-0.9905004501342702,-2.0402012947646995,0.05920039449615899,-1.5153508724494884,-0.46565002781905207,1.7050386469266812,2.3529886950629173,-41.3138201072055,0.5248504223152151,12,1.0450000762939382,1.0499992370605398,2.3524999618530202,2.2700004577636648,-2.0299987792968857,2,-0.09294776262204463,-2.5789748428935693,34.049999237060554,1.3703588584345665,34.549999237060554,2.684187279151869,34.459999084472656,-0.09294776262204463
11307,2017-12-14,33.84999847412109,34.09999847412109,33.470001220703125,33.84999847412109,831500.0,-0.001180316206779719,1.5199890136718466,-0.0,37.58862625916472,38.8223691578874,0.67745625852384,1.0546480348913931,2.081205229449914,2.057752038409909,21.11160211474732,0.6299972534179616,-0.3155803520290519,-0.9455013275146555,-2.0412437907508476,0.15024113572153652,-1.4933725591327516,-0.3976300958965595,1.6415372161726154,30.39978027343693,-15.215865742588548,0.5478712316180967,12,0.7200012207031321,0.8900012969970774,2.3875017166137766,2.3100013732910227,-1.7199974060058523,3,-0.08478579206078618,-1.782565429395898,33.889999389648445,-2.5789748428935693,34.049999237060554,1.3703588584345665,34.549999237060554,-0.08478579206078618
11308,2017-12-15,34.150001525878906,34.34000015258789,33.799999237060554,33.84999847412109,1854400.0,0.008862719801514318,-1.6999942779759898,100.0,38.60467468224961,37.66218576616163,0.23260567850962133,0.6883378705030339,1.7479704782755618,1.7521223343282628,21.370086924064353,0.5400009155273366,-0.3576303645320422,-0.580998420715332,-1.6688431759646605,0.5068463345339964,-1.1249207983399927,-0.03707604309067136,1.1798114068475485,54.4000244140625,11.92977305554583,0.5439223776246632,12,0.14999961853027344,0.5899982452392578,2.0624990463256836,2.009998321533203,-1.8500022888183523,4,-0.08052713863759797,1.5199890136718466,33.84999847412109,-1.782565429395898,33.889999389648445,-2.5789748428935693,34.049999237060554,-0.08052713863759797
11309,2017-12-18,33.810001373291016,34.400001525878906,33.779998779296875,34.189998626708984,880800.0,-0.009956080158012193,-1.8181786655569427,-1.2666446264177513,31.80780588894109,38.0004472300867,0.4226619916359837,0.9685199358401206,2.0739589270608505,2.0814278301663904,21.204415244627537,0.6200027465820312,-0.497249062128752,-0.8514986038208008,-1.9896273723998235,0.2866301647582219,-1.4205629881103121,-0.28243421953128944,1.3710266224735719,27.20001220703125,-7.8386471404690425,0.5690643842895126,12,0.2849998474121094,0.9299983978271484,2.394998550415039,2.3499984741210938,-1.670001983642571,0,-0.07335111945733608,-1.6999942779759898,34.150001525878906,1.5199890136718466,33.84999847412109,-1.782565429395898,33.889999389648445,-0.07335111945733608
11310,2017-12-19,33.34000015258789,33.93000030517578,33.310001373291016,33.81999969482422,1160400.0,-0.01390124819913241,-1.2963046687906639,1.2631658200654527,29.44918901400699,37.93300247440843,0.8346408699876235,1.3834368086944266,2.518717710176489,2.5380524912791103,20.83756366727021,0.6199989318847656,-0.6224011583214377,-1.241499900817871,-2.51418059657275,0.03118079493700776,-1.877840248695314,-0.6051595529404281,1.7041457011717824,2.7521812015944733,-27.11732957568211,0.6363403478774409,12,0.6750011444091797,1.3199996948242188,2.7100000381469727,2.7849998474121094,-1.6300010681152344,1,-0.05758848432833352,-1.8181786655569427,33.810001373291016,-1.6999942779759898,34.150001525878906,1.5199890136718466,33.84999847412109,-0.05758848432833352
11311,2017-12-20,32.970001220703125,33.47999954223633,32.86999893188477,33.380001068115234,829000.0,-0.011097748356070247,1.0000125072698274,0.8541671633725135,19.739756802939397,35.67626346960455,1.1429869048595833,1.69461602670669,2.844147251087513,2.8914294855088443,20.553240405447255,0.6100006103515554,-0.7384360540041683,-1.5189989089965792,-2.9744838829399782,-0.06351393505318015,-2.2467413959682787,-0.7912564220248797,1.9007301850096852,6.536086226971176,-14.345243905184521,0.7277424869717001,12,0.8249988555908203,1.4699974060058594,3.0599985122680664,3.134998321533203,-1.2600021362304688,2,-0.042462889719269814,-1.2963046687906639,33.34000015258789,-1.8181786655569427,33.810001373291016,-1.6999942779759898,34.150001525878906,-0.042462889719269814
11312,2017-12-21,32.65999984741211,33.02000045776367,32.650001525878906,32.84000015258789,655700.0,-0.009402528414113376,-2.7000457770656903,0.4390252979651839,20.728979661352938,33.47268255896547,1.2751125615900634,1.9261657421172131,3.096353812615959,3.1821988285210168,20.208277525858314,0.3699989318847656,-0.7187306553363655,-1.7165002822875977,-3.36940520137464,-0.06359536320055525,-2.5429527418311224,-0.8900478227440729,1.9706436614413363,0.5713326590401786,-17.723216694144934,0.8264524595435229,12,1.0250015258789062,1.6700000762939453,3.297499656677246,3.4449996948242188,-0.45999908447266336,3,-0.024494771610476307,1.0000125072698274,32.970001220703125,-1.2963046687906639,33.34000015258789,-1.8181786655569427,33.810001373291016,-0.024494771610476307
11313,2017-12-22,33.009998321533196,33.09999847412109,32.700000762939446,32.759998321533196,754600.0,0.010716426079494301,-1.1621783239854833,-1.3888865341414827,27.631594357600676,31.565081027807658,0.7798061605607671,1.5044467542806004,2.6791856142877393,2.817363042163066,19.88513520000737,0.43999862670897727,-0.6930579701479687,-1.2720016479492244,-3.0126680396463783,0.46866474374792944,-2.142334843797798,-0.40166845210065105,1.3433553097038171,20.571245465959414,-0.035894679014404574,0.8703331958485754,12,0.6750030517578196,1.315002441406257,2.8200016021728587,3.095001220703132,-1.0799980163574148,4,-0.026658506457539533,-2.7000457770656903,32.65999984741211,1.0000125072698274,32.970001220703125,-1.2963046687906639,33.34000015258789,-0.026658506457539533
11314,2017-12-26,32.830001831054695,33.200000762939446,32.830001831054695,33.060001373291016,935300.0,-0.0054527870230483,-2.2173884198829805,-0.9199981689452841,31.818212468849197,30.580664305384214,0.7712704236397983,1.5845382927280767,2.789503009688268,2.9770138417148715,20.12485049895374,0.3699989318847514,-0.7559235245847447,-1.3369981765747028,-3.144398779960376,0.47040242681097055,-2.2406984782675394,-0.4332978748818661,1.2848825054321864,14.062537252939066,-7.986641424880773,0.9037003016928372,12,0.6949996948242116,1.4949989318847585,2.9474973678588796,3.2749977111816335,-1.4800014495849645,1,-0.016143849053727344,-1.1621783239854833,33.009998321533196,-2.7000457770656903,32.65999984741211,1.0000125072698274,32.970001220703125,-0.016143849053727344
11315,2017-12-27,32.75,32.970001220703125,32.59999847412109,32.84000015258789,1150400.0,-0.002436851251681027,1.114287582696687,0.39130579005855953,32.30770284135876,29.96406021960704,0.7235653585069244,1.5345041543191442,2.800683228320409,3.037594912133713,20.95232055506055,0.37000274658203836,-0.8196666362036709,-1.2844999313354464,-3.0998312099946403,0.5308313473237476,-2.19216557066504,-0.37683429200585294,1.1598007430017674,17.045607251384578,-6.514931837544335,0.9076656393295963,12,0.75,1.5499992370605469,3.027499198913574,3.354999542236328,-2.0599994659423864,2,-0.018625972835161986,-2.2173884198829805,32.830001831054695,-1.1621783239854833,33.009998321533196,-2.7000457770656903,32.65999984741211,-0.018625972835161986
11316,2017-12-28,33.0,33.02000045776367,32.77000045776367,32.830001831054695,1186800.0,0.007633587786259444,1.380962761126249,-1.8888653414147474,27.272736826176228,28.817850282608322,0.3732988102058741,1.1646463341973643,2.4769001993407045,2.7644808878726366,22.158082981320653,0.2700004577636719,-0.916710671602722,-0.9204999923706083,-2.6923431807245493,0.8513431959833326,-1.8064215865475788,-0.03457839819363784,0.7002323799808607,66.66666666666785,42.53050171536984,0.8859215941769704,12,0.5,1.2999992370605469,2.7674989700317383,3.094999313354492,-2.7199993133544886,3,-0.03909093683416198,1.114287582696687,32.75,-2.2173884198829805,32.830001831054695,-1.1621783239854833,33.009998321533196,-0.03909093683416198
11317,2017-12-29,32.90999984741211,33.150001525878906,32.880001068115234,33.080001831054695,1051900.0,-0.002727277351148194,-1.3478347403512845,-1.000022439637459,28.045352718753364,27.644592286664295,0.3530665219480298,1.0858566160251684,2.4921621385483803,2.830289661279636,23.88138205858747,0.2700004577636719,-0.9646009419941208,-0.8680002212524442,-2.4669153945658593,0.7309149520609708,-1.6674578079091518,-0.06854263459573673,0.6141951076311898,51.666698455690465,26.961693762717335,0.7994575866567072,12,0.5900001525878906,1.3899993896484375,2.827500343322754,3.155000686645508,-2.629999160766598,4,-0.03646310448202006,1.380962761126249,33.0,1.114287582696687,32.75,-2.2173884198829805,32.830001831054695,-0.03646310448202006
11318,2018-01-02,32.669998168945305,33.06999969482422,32.540000915527344,33.0,1170600.0,-0.007292667261609709,1.2553080968768262,1.9411645910467463,24.45653582338791,26.827784501602828,0.4034823782725496,1.1849908977211996,2.6514839516463056,3.047811914377313,26.29088954684572,0.529998779296875,-0.9978379793110435,-0.9800018310546932,-2.4972848328889583,0.5372811707795719,-1.7386433319718222,-0.22136033013756418,0.7063253491504398,19.696558101897814,-1.7341000893065512,0.7586415009171308,1,0.5650024414062571,1.6000022888183665,3.0225019454956126,3.3500022888183665,-3.0699977874755753,1,-0.014386208519981403,-1.3478347403512845,32.90999984741211,1.380962761126249,33.0,1.114287582696687,32.75,-0.014386208519981403
11319,2018-01-03,32.65999984741211,32.970001220703125,32.580001831054695,32.65999984741211,1307300.0,-0.0003060398559403543,-3.875113251633552,-0.0,28.21319238496119,26.69045154281996,0.2606031336280381,1.0611622039025548,2.573542271856006,3.040313582628528,28.71244467361562,0.3899993896484304,-1.0333260056611522,-0.8705001831054702,-2.2972889363692275,0.5562885701582871,-1.5838945597373453,-0.15710580647359507,0.5657856022213252,19.67193636340896,-2.991430295635247,0.7133943766318787,1,0.35000038146972656,1.6100006103515625,3.0325002670288086,3.3600006103515625,-2.2700004577636683,2,-0.02235148639457729,1.2553080968768262,32.669998168945305,-1.3478347403512845,32.90999984741211,1.380962761126249,33.0,-0.02235148639457729
11320,2018-01-04,32.59999847412109,32.889999389648445,32.47999954223633,32.68000030517578,1459300.0,-0.0018371516708924895,-1.5625014901175849,-100.0,29.12622557794427,27.733392517820505,0.22864032762890218,1.043117492460489,2.538580001020719,3.0867626111601396,29.655102880059115,0.4099998474121165,-1.1062853864649185,-0.8470014572143612,-2.2869741271947888,0.5929712127660665,-1.5669877922045714,-0.1270151222241509,0.5023457593732488,17.91023531488134,-7.019782654402675,0.7199863349902135,1,0.24000167846680398,1.6400012969970774,3.0925016403198313,3.4200019836425852,-1.7299976348876882,3,-0.03834350156929134,-3.875113251633552,32.65999984741211,1.2553080968768262,32.669998168945305,-1.3478347403512845,32.90999984741211,-0.03834350156929134
11321,2018-01-05,32.5,32.830001831054695,32.470001220703125,32.700000762939446,1368100.0,-0.003067438000049827,-1.769253341549712,2.4999523173752376,28.57146317184059,28.604779574541354,0.28492034178341186,1.069576890884207,2.5479096024798764,3.1716912620284674,30.386794724018547,0.3600006103515696,-1.128100660490034,-0.8654998779296861,-2.327056313765631,0.5960565579062589,-1.5962780958476586,-0.1347216600117136,0.47787529524273253,4.411583210851687,-19.00753242420879,0.7307782179179717,1,0.33500099182128906,1.7350006103515625,3.192500114440918,3.520000457763672,-1.5400009155273438,4,-0.055692291259765714,-1.5625014901175849,32.59999847412109,-3.875113251633552,32.65999984741211,1.2553080968768262,32.669998168945305,-0.055692291259765714
11322,2018-01-08,32.75,32.84000015258789,32.360000610351555,32.580001831054695,1229900.0,0.007692307692307665,1.7428664850136646,-0.849987602281175,27.419319113119258,28.58119343626564,0.05479132665563213,0.7061392827362027,2.2169806093733015,2.9072835451002135,31.727275401081258,0.47999954223633523,-1.09210760277859,-0.5204998016357436,-1.8734766052735026,0.8324770020020154,-1.196988203454623,0.15598860018313587,0.1399993896484446,54.92956233008503,33.96577449728829,0.6764884018188804,1,0.030000686645500707,1.4300003051757812,2.8575000762939453,3.270000457763672,-1.9699993133544886,0,-0.07541982636196909,-1.769253341549712,32.5,-1.5625014901175849,32.59999847412109,-3.875113251633552,32.65999984741211,-0.07541982636196909
11323,2018-01-09,32.09999847412109,32.40999984741211,32.029998779296875,32.389999389648445,1039800.0,-0.0198473748359973,1.303023997780552,-1.705906112557376,24.92664258522366,27.815463449196137,0.6281960522268832,1.233512973035971,2.7739300692830184,3.5367159049143666,33.28585678690509,0.720001220703125,-0.9920526966957084,-1.0525012969970788,-2.3800855112286072,0.27508291723444955,-1.7162934041128395,-0.3887091898813182,0.740001678466804,7.446756704109367,-12.202402258594374,0.6637921071157641,1,0.490001678466804,1.9150009155273509,3.5350017547607493,3.9200019836425852,-0.759998321533196,1,-0.05669775308378444,1.7428664850136646,32.75,-1.769253341549712,32.5,-1.5625014901175849,32.59999847412109,-0.05669775308378444
11324,2018-01-10,30.88999938964844,31.989999771118164,30.8799991607666,31.920000076293945,2064200.0,-0.03769467732056575,-1.1142845724728112,3.5517152929413305,20.481902238906713,26.501485604479242,1.7143479667097914,2.271727723146217,3.8665163323305656,4.723052408215704,35.23056007937447,1.219999313354485,-0.9113294827211433,-2.0795003890991204,-3.5921072390945774,-0.5668935391036634,-2.8358038140968524,-1.3231969641013883,1.9500007629394496,0.49752376831332934,-20.409563056687624,0.7563034249977291,1,1.1250009536743129,2.384999275207516,4.795001029968258,5.130001068115231,0.6700000762939453,2,-0.041761056447641165,1.303023997780552,32.09999847412109,1.7428664850136646,32.75,-1.769253341549712,32.5,-0.041761056447641165
11325,2018-01-11,31.25,31.82999992370605,31.190000534057614,31.5,1883200.0,0.011654277030261007,-2.4594661470414727,0.24271828479473878,29.227035334790315,26.718629883214142,1.2507231282017628,1.7825973805027786,3.3966681767052904,4.3380489335557115,36.91467776000247,0.9400005340576101,-0.883717196685005,-1.5794998168945327,-3.1863996215804633,0.027399987791401514,-2.3829497192375015,-0.7760499145515638,1.1979999542236328,18.877584285790746,-3.6884079221007724,0.8034499023429665,1,0.7650003433227539,1.755000114440918,4.410000801086426,4.770000457763672,-0.04000091552734375,3,-0.02752001953124994,-1.1142845724728112,30.88999938964844,1.303023997780552,32.09999847412109,1.7428664850136646,32.75,-0.02752001953124994
11326,2018-01-12,30.739999771118164,31.3799991607666,30.70000076293945,31.21999931335449,1424700.0,-0.016320007324218788,-1.428576294277911,1.9199981689452983,27.880174509285922,26.70027674882887,1.5717111780909363,2.1549953222899347,3.790564114209417,4.817112451615301,38.53904837554835,0.679998397827152,-0.8979566596481163,-1.932000064849852,-3.709658452704609,-0.1543416769950916,-2.8208292587772306,-1.0431708709224736,1.394400024414061,1.8691130648072534,-22.509160083247977,0.8888291939273798,1,1.1450004577636719,1.970001220703125,4.635001182556152,4.995000839233398,0.07999992370605469,4,0.004229052344931317,-2.4594661470414727,31.25,-1.1142845724728112,30.88999938964844,1.303023997780552,32.09999847412109,0.004229052344931317
11327,2018-01-16,30.979999542236328,31.04999923706055,30.76000022888184,30.76000022888184,1585100.0,0.007807409658592723,-1.6363628482006696,-0.4583323399216357,26.004739964774913,26.872299431205203,1.1500950207682905,1.7802314270778012,3.4425922062216188,4.541509297751659,39.673414746532906,0.30999946594238637,-0.9108553990952899,-1.5485003471374483,-3.38804656650332,0.29104587222842326,-2.468273456820384,-0.6287272374545125,0.8675204467773412,16.374206386386827,-8.135097530882764,0.9197731096829365,1,0.8550014495849609,1.730001449584961,4.260001182556152,4.665000915527344,0.4899997711181605,1,-0.0006455925777663074,-1.428576294277911,30.739999771118164,-2.4594661470414727,31.25,-1.1142845724728112,30.88999938964844,-0.0006455925777663074
11328,2018-01-17,31.399999618530273,31.459999084472656,31.04999923706055,31.06999969482422,1309800.0,0.013557136297608352,-1.216210364612085,1.5000043348968104,34.004460717819626,27.51577369041169,0.593403241295448,1.2054486288459856,2.9346826630044447,4.085272219137082,41.08540357609778,0.4799995422363281,-0.9227474399059403,-0.9910001754760742,-2.728499205219336,0.7464988542671875,-1.859749690347705,-0.12225066060444334,0.21801652526855264,54.26351889829105,27.258240887686043,0.8687495148716311,1,0.3950004577636719,1.3100013732910156,3.840001106262207,4.245000839233398,1.5500011444091726,2,-0.019745189153406173,-1.6363628482006696,30.979999542236328,-1.428576294277911,30.739999771118164,-2.4594661470414727,31.25,-0.019745189153406173
11329,2018-01-18,31.32999992370605,31.78000068664551,31.18000030517578,31.78000068664551,2435000.0,-0.0022292896711665344,1.666663840969753,-1.3636389908389661,34.08072017362852,28.066273089932167,0.508361974909608,1.1384979003693552,2.9280093014742796,4.1187390375059145,42.43802718318671,0.6000003814697301,-0.9437880974428623,-0.9369997978210485,-2.6005042505682603,0.7265046549261633,-1.768752024194658,-0.10524757144744257,-0.6299991607666016,55.7521795272135,26.35160763401096,0.8317522263736062,1,0.44000053405762074,1.380001068115238,3.8375005722045934,4.315000534057621,0.9499988555908239,3,0.0003191901980910128,-1.216210364612085,31.399999618530273,-1.6363628482006696,30.979999542236328,-1.428576294277911,30.739999771118164,0.0003191901980910128
11330,2018-01-19,31.420000076293945,31.649999618530273,31.229999542236328,31.3799991607666,1168100.0,0.0028726509035128522,-1.470587575312188,-0.08889077268681249,31.62791275346106,28.405878599001113,0.26080271175712966,0.9457711282161938,2.7688605501155976,3.9929971056395033,43.18505267065959,0.4200000762939453,-0.931268198661293,-0.7509996414184599,-2.374911877496011,0.8729125946590877,-1.5629557594572319,0.06095647662031567,-0.6983993148803762,66.66660779787743,40.24579798716616,0.8119561180387744,1,0.35000038146972656,1.2900009155273438,3.6200008392333984,4.225000381469727,0.15999984741210582,4,0.004455741225604548,1.666663840969753,31.32999992370605,-1.216210364612085,31.399999618530273,-1.6363628482006696,30.979999542236328,0.004455741225604548
11331,2018-01-22,31.56999969482422,31.79999923706055,31.46999931335449,31.520000457763672,1254500.0,0.004774017128136299,-3.3999542240983556,1.2499523173755485,34.63302792428003,29.207401800241193,-0.03910272220911537,0.7225549120681478,2.5352002329842236,3.80473135436268,43.29761962013583,0.3799991607666051,-0.9511257402534063,-0.5309999465942354,-2.1304063777362856,1.0684064845478183,-1.330703162165264,0.26870326897678964,-0.8272309349060123,77.88463830950027,52.39942844352263,0.7997032155710265,1,-0.0149993896484375,0.9800014495849609,3.4175004959106445,4.075000762939453,-0.22999954223632812,0,-0.011403250358934414,-1.470587575312188,31.420000076293945,1.666663840969753,31.32999992370605,-1.216210364612085,31.399999618530273,-0.011403250358934414
11332,2018-01-23,31.86000061035156,31.96999931335449,31.520000457763672,31.57999992370605,1413900.0,0.009185965103917448,-1.249996423717925,5.600099183642328,40.81635389319713,30.972925278904913,-0.5236990989839825,0.3895178426804229,2.166729743455196,3.4814345988246593,43.02170294909465,0.44999885559081676,-0.9726000080172454,-0.2009990692138679,-1.7814439626475185,1.3794458242197862,-0.9912215159306932,0.5892233775029574,-1.0749426313476604,88.04362023033296,59.27220892619421,0.7902224467168265,1,-0.5150003433227504,0.6900005340576207,3.0774984359741246,3.7349987030029332,-0.3199996948242152,1,-0.032642840414429775,-3.3999542240983556,31.56999969482422,-1.470587575312188,31.420000076293945,1.666663840969753,31.32999992370605,-0.032642840414429775
11333,2018-01-24,32.130001068115234,32.330001831054695,31.770000457763672,31.920000076293945,2064900.0,0.008474590476810873,-1.1960828312521081,0.7500017029856745,44.325497278659846,33.62221361665526,-0.8817182177095688,0.052923310993797656,1.8262268767845455,3.1804880101342974,42.64736659410329,0.5600013732910227,-0.9823876381174053,0.1130012512207017,-1.403922353105628,1.6299248555470314,-0.6454605509424596,0.8714630533838665,-1.273846609050299,82.6086523853431,50.50980535132633,0.7584618021631641,1,-0.6149997711181641,0.4200000762939453,2.524998664855957,3.2649993896484375,-0.9400005340576207,2,-0.020541603884841164,-1.249996423717925,31.86000061035156,-3.3999542240983556,31.56999969482422,-1.470587575312188,31.420000076293945,-0.020541603884841164
11334,2018-01-25,32.299999237060554,32.31999969482422,32.009998321533196,32.169998168945305,1286000.0,0.005290948126174255,2.647032424548496,0.6190497815642678,46.8619318653397,35.58164656449408,-0.9282944275921174,-0.16739987597700434,1.6030118192924334,2.986445248344431,42.52255698156634,0.31000137329102273,-1.010396846862946,0.30949954986573047,-1.1655628438743832,1.7845619436058477,-0.4280316470043246,1.047030746735789,-1.325936988236439,97.27249713031327,60.760769728236895,0.7375311968700581,1,-0.7849979400634837,0.2500019073486257,2.220001220703118,3.095001220703118,-0.37999916076660867,3,0.020123886725455176,-1.1960828312521081,32.130001068115234,-1.249996423717925,31.86000061035156,-3.3999542240983556,31.56999969482422,0.020123886725455176
11335,2018-01-26,32.139999389648445,32.540000915527344,31.790000915527344,32.47999954223633,994400.0,-0.004953555764438788,2.260849013575261,-2.6153643005953344,46.28098554749975,37.62618112429561,-0.7026643355410016,-0.058439115122958185,1.7032921579947313,3.1205873664918045,41.93209036583755,0.75,-0.9793239349712941,0.1799997329711971,-1.2535822702219122,1.6135817361643063,-0.5367912686253575,0.8967907345677517,-1.0574619742458822,62.6167358005245,21.133918173799557,0.7167910015965548,1,-0.48999881744385476,0.17500114440917258,2.2775011062622,3.2550010681152273,-0.939998626708995,4,0.0043559238427839375,2.647032424548496,32.299999237060554,-1.1960828312521081,32.130001068115234,-1.249996423717925,31.86000061035156,0.0043559238427839375
11336,2018-01-29,31.709999084472656,32.02000045776367,31.6200008392334,32.02000045776367,1168900.0,-0.013378976768564699,1.5806312680735863,0.9117683357829853,39.64142608872745,39.14136847140146,-0.13477251213240393,0.284551436550462,2.043811358799843,3.5248410295638593,41.54856537909625,0.5199985504150462,-0.8177378153025145,-0.18550052642822124,-1.535720150927098,1.164719098070659,-0.8606103386776596,0.4896092858212171,-0.4817153190576171,18.62730798430739,-20.280712709899493,0.6751098122494397,1,0.08500099182128906,0.3800010681152344,2.6275014877319336,3.605001449584961,-0.8299999237060547,0,-0.004099626758748864,2.260849013575261,32.139999389648445,2.647032424548496,32.299999237060554,-1.1960828312521081,32.130001068115234,-0.004099626758748864
11337,2018-01-30,31.709999084472656,32.139999389648445,31.520000457763672,31.54999923706055,1363600.0,0.0,-4.636420384595442,-0.5161262536147059,45.537763329838796,40.42284653940359,-0.022721809908123447,0.20031092744219592,1.9621566996314144,3.49691696167244,41.41347279766224,0.6199989318847727,-0.7199089730186117,-0.1255004882812507,-1.3898198630883485,1.138818886525847,-0.7576601756847978,0.5066591991222964,-0.3505436040463863,18.62730798430739,-23.258180939700576,0.6321596874035484,1,0.15000152587890625,0.24000167846678977,2.4075002670288086,3.385000228881836,-0.4899997711181676,1,-0.011668210109345045,1.5806312680735863,31.709999084472656,2.260849013575261,32.139999389648445,2.647032424548496,32.299999237060554,-0.011668210109345045
11338,2018-01-31,32.200000762939446,32.22999954223633,31.53000068664551,31.86000061035156,2410700.0,0.015452592009273403,2.500014305196459,2.125002980235106,67.94521678967735,44.185568385631235,-0.4328256117058018,-0.3443628177729039,1.3980568731223642,2.976447577799398,40.75153813639359,0.6999988555908168,-0.54968525306262,0.38800106048583416,-0.8275403930239733,1.6035425139956416,-0.21976966626906602,0.9957717872407379,-0.7224907390030673,66.66666666666598,18.73845842219731,0.6077707267549031,1,-0.3150005340576101,-0.25,1.8074998855590891,2.7849998474121165,-0.8500003814697159,2,-0.020496889185534717,-4.636420384595442,31.709999084472656,1.5806312680735863,31.709999084472656,2.260849013575261,32.139999389648445,-0.020496889185534717
11339,2018-02-01,31.93000030517578,32.360000610351555,31.81999969482422,32.209999084472656,1201000.0,-0.008385107185289953,-1.1600036621093466,-0.8235254518731363,59.55056239974367,47.28808501299597,-0.07684580027979138,-0.13898188139437906,1.5970310428349563,3.212025230115138,39.949119646065796,0.5400009155273366,-0.38409580132167775,0.1545005798339858,-0.9959222073930505,1.304923367061022,-0.4207108137795288,0.7297119734475039,-0.4099998474121094,40.196045432276065,-10.935665276204986,0.5752113936135173,2,0.07499980926513672,0.02000045776366477,2.075000762939453,3.0550003051757812,-0.4799995422363317,3,-0.0231756894470877,2.500014305196459,32.200000762939446,-4.636420384595442,31.709999084472656,1.5806312680735863,31.709999084472656,-0.0231756894470877
11340,2018-02-02,31.35000038146973,31.75,31.309999465942386,31.709999084472656,1526700.0,-0.01816473279557207,-1.0000000000000162,1.2857152588555731,58.40220979147383,49.92910522046195,0.550021040391524,0.36108265638568326,2.1061825488582677,3.7468546864817505,39.28906875983177,0.6200008392333949,-0.29242990206505226,-0.3629994392394984,-1.4593687146042775,0.7333698361252807,-0.911184076921888,0.18518519844289116,1.1900005340576136,3.8096068504622522,-51.3412516714648,0.548184637682389,2,0.5749998092651332,0.5750007629394496,2.5750007629394496,3.6350002288818324,0.17000007629394176,4,0.018181808226105378,-1.1600036621093466,31.93000030517578,2.500014305196459,32.200000762939446,-4.636420384595442,31.709999084472656,0.018181808226105378
11341,2018-02-05,30.690000534057614,31.540000915527344,30.670000076293945,31.18000030517578,1519200.0,-0.021052626455539958,-2.2830177815045003,1.361115379113421,46.41976634279422,50.55170660375051,1.1980538533614826,0.926006027290331,2.6900724978993544,4.364253498956781,38.89848400639801,0.8700008392333984,-0.20747067897865534,-0.9324993133544943,-2.0538682979141463,0.18886967120515763,-1.4931838056343203,-0.37181482107466834,1.825400352478031,1.1834586652850447,-56.44042804379761,0.5606844922798269,2,0.9149999618530309,1.2200002670288121,3.20999908447266,4.269998550415043,1.1000003814697301,0,0.016617797980025273,-1.0000000000000162,31.35000038146973,-1.1600036621093466,31.93000030517578,2.500014305196459,32.200000762939446,0.016617797980025273
11342,2018-02-06,30.28000068664551,30.709999084472656,29.809999465942386,30.540000915527344,1993100.0,-0.013359395251789308,2.0000158946628783,0.5306129598561202,36.13863022183787,49.642054708548066,1.5202295730071604,1.2031583837049915,3.014727573844315,4.732188774813263,38.66459764716854,0.8999996185302699,-0.1261617608632335,-1.218999195098874,-2.361386120974327,-0.07661226922341768,-1.7901926580365988,-0.6478057321611459,2.1615841674804663,18.43141214793547,-37.980978840737215,0.5711934629377279,2,0.8949995040893519,1.1999998092651332,3.619998931884762,4.679998397827145,1.340000152587887,1,0.019815008603540463,-2.2830177815045003,30.690000534057614,-1.0000000000000162,31.35000038146973,-1.1600036621093466,31.93000030517578,0.019815008603540463
11343,2018-02-07,30.28000068664551,30.649999618530273,30.07999992370605,30.229999542236328,1513400.0,0.0,-2.257137563282988,-0.19231192458645213,36.775832314799956,48.52137698071032,1.3747828990555142,1.117091503673354,2.9279455031700614,4.684587672700804,38.000731017526576,0.5699996948242223,-0.069840062801795,-1.127999305725094,-2.3555872360944043,0.09958862464421969,-1.7417932709097492,-0.514205340540439,2.0036890441894535,18.43141214793547,-36.492086285339504,0.6137939651846567,2,0.8949995040893519,1.1599988937377894,3.619998931884762,4.679998397827145,1.7199993133544886,2,0.031043547073747124,2.0000158946628783,30.28000068664551,-2.2830177815045003,30.690000534057614,-1.0000000000000162,31.35000038146973,0.031043547073747124
11344,2018-02-08,29.60000038146973,30.34000015258789,29.59000015258789,30.239999771118164,1598800.0,-0.022457076940413767,-1.272727798167789,-12.79969483120253,30.04386900534311,46.7172529204707,1.8232450505370323,1.7871196596776606,3.5040581093150784,5.311910750805321,36.400109922114396,0.75,-0.0878961095810773,-1.7434996604919384,-3.1999156434906446,-0.2870836774932357,-2.4717076519912915,-1.0152916689925853,2.535267933471683,0.46297359205005223,-50.786753727679574,0.7282079914993521,2,1.374999999999993,1.6800003051757777,4.152500152587887,5.329999923706051,2.289999008178711,3,0.0591216208596923,-2.257137563282988,30.28000068664551,2.0000158946628783,30.28000068664551,-2.2830177815045003,30.690000534057614,0.0591216208596923
11345,2018-02-09,30.38999938964844,30.60000038146973,29.65999984741211,29.729999542236328,1755500.0,0.026689155337757065,-1.350003576282106,-1.0312507450587816,38.65384488416163,46.60752167551894,0.8480886421040097,0.9796133692454241,2.608505066842877,4.4747305774565795,34.5058689239376,1.0,-0.13228072261791723,-0.9105006217956522,-2.428039618600497,0.6070383750091963,-1.6692701201980746,-0.1517311233932297,1.541647472304689,41.02558584923949,-6.5718312016580285,0.7587694984024235,2,0.585000991821282,0.8500003814697266,3.250000953674313,4.54000091552734,1.3900012969970703,4,0.03487994059164312,-1.272727798167789,29.60000038146973,-2.257137563282988,30.28000068664551,2.0000158946628783,30.28000068664551,0.03487994059164312
11346,2018-02-12,30.8700008392334,31.20000076293945,30.36000061035156,30.70000076293945,1813300.0,0.015794717315738227,1.0240969392796828,0.2575759327226003,40.81633086368903,46.082918068168965,0.26418467780918675,0.5374036028388893,2.030219585293324,3.949381160236541,31.74190495570417,0.8400001525878906,-0.2015712155820566,-0.43699922561645366,-1.9455165099508775,1.0715180587179702,-1.191257867783662,0.3172594165507583,0.8743142859705131,79.50311809919175,35.49253831851758,0.7542586421672111,2,0.10499954223632457,0.3449993133544922,2.669999122619629,4.029998779296875,0.9200000762939453,0,0.02105602853447852,-1.350003576282106,30.38999938964844,-1.272727798167789,29.60000038146973,-2.257137563282988,30.28000068664551,0.02105602853447852
11347,2018-02-13,30.959999084472656,31.09000015258789,30.34000015258789,30.75,2827100.0,0.002915394972224261,2.1914810726576195,1.2352881778096658,38.77157208021847,42.8414019893402,0.06326372579866657,0.46992336174889004,1.8254825043626681,3.816333292319399,28.836693227874612,0.75,-0.26285740289657866,-0.3460009574890144,-1.855457201451145,1.1634552864731162,-1.100729079470078,0.40872716449204916,0.6119708429219735,85.09306910049017,44.066123893368164,0.7547281219810652,2,0.01500129699706676,0.2550010681152344,2.5750017166137695,3.9350013732910156,0.8500003814697301,1,0.026808845465081443,1.0240969392796828,30.8700008392334,-1.350003576282106,30.38999938964844,-1.272727798167789,29.60000038146973,0.026808845465081443
11348,2018-02-14,30.78000068664551,30.979999542236328,30.51000022888184,30.770000457763672,1134300.0,-0.005813901910527441,1.2926910963587892,0.04762034514079803,35.44062499657436,40.16252005565472,0.02307942656533868,0.6335751489114294,1.9033708619822853,3.9554707741913226,26.960677864205103,0.46999931335448863,-0.261290409547108,-0.4949994087219203,-2.0216948901418554,1.0316960726980113,-1.2583471494318879,0.2683483319880473,0.6334116587645795,73.91304862907927,38.34839619783625,0.7633477407099664,2,-0.11000061035156605,0.2849998474121058,2.699999809265133,4.059999465942379,0.6499996185302699,2,0.02729045269165109,2.1914810726576195,30.959999084472656,1.0240969392796828,30.8700008392334,-1.350003576282106,30.38999938964844,0.02729045269165109
11349,2018-02-15,31.34000015258789,31.35000038146973,30.809999465942386,30.88999938964844,804600.0,0.01819361447205381,1.2978702681643701,44.99904634749463,42.88256771258618,38.438115380222754,-0.7033808506287222,0.07838197296006655,1.2514661463582044,3.3580906343472634,25.55847647023375,0.5699996948242188,-0.2914496130739188,0.06450004577636648,-1.4622778285159512,1.5912779200686842,-0.6988888913697906,0.8278889829225236,-1.75,99.40827066735717,64.48685540067721,0.7633889371461586,2,-0.7749996185302734,-0.27499961853027344,1.9624996185302734,3.3249988555908203,0.46999931335449574,3,0.021059344103341093,1.2926910963587892,30.78000068664551,2.1914810726576195,30.959999084472656,1.0240969392796828,30.8700008392334,0.021059344103341093
11350,2018-02-16,31.559999465942386,31.65999984741211,31.25,31.29999923706055,834600.0,0.007019761081153986,-1.2777851364023647,0.5777773068283011,48.613681371119796,38.681883716703375,-0.9951050797889813,-0.1376484728952434,0.9653686465118163,3.094744557557984,23.883564348345836,0.4099998474121094,-0.4680123449352074,0.27749938964844034,-1.2533462913566034,1.8083450706534876,-0.48792345085407973,1.042922230150964,-1.93479930877686,92.42421177354592,53.15146201954547,0.7654228405025231,2,-0.9349994659423864,-0.4949989318847692,1.085000038146969,2.529999732971188,0.6999988555908097,4,0.01045627152377393,1.2978702681643701,31.34000015258789,1.2926910963587892,30.78000068664551,2.1914810726576195,30.959999084472656,0.01045627152377393
11351,2018-02-20,31.209999084472656,31.59000015258789,31.020000457763672,31.38999938964844,1411900.0,-0.011089999600520595,-1.0357220708446866,-0.6923082566115384,45.65972095746279,39.739782687328365,-0.629817954674408,0.1939422312166741,1.2483542943362096,3.400359921366892,22.622568016803925,0.5699996948242188,-0.6073071629216393,-0.054500961303709516,-1.5795680495041893,1.4705661268967702,-0.8170345054039458,0.7080325827965304,-1.5034069396972676,65.90902522902638,23.03232764109316,0.7625335441002393,2,-0.5849990844726562,-0.14499855041503906,1.3000011444091797,2.830000877380371,1.1200027465820384,1,0.0182634289937047,-1.2777851364023647,31.559999465942386,1.2978702681643701,31.34000015258789,1.2926910963587892,30.78000068664551,0.0182634289937047
11352,2018-02-21,30.81999969482422,31.479999542236328,30.81999969482422,31.209999084472656,2167300.0,-0.012495975683718186,-2.3846198990570837,2.166659602424405,37.80916929854007,39.85459790774393,-0.173399080650249,0.529162911201297,1.5486616909930788,3.7458106018230524,21.821889398039033,0.6599998474121094,-0.7189010567887948,-0.39250030517577983,-1.9029251499797724,1.1179245396282127,-1.147712727577776,0.36271211722621644,-1.035271241943363,26.95648424114843,-12.377604548727462,0.7552124224019966,2,-0.19499969482421875,0.24500083923339844,1.4775009155273438,3.1300010681152344,1.9500007629394531,2,0.03147310935457348,-1.0357220708446866,31.209999084472656,-1.2777851364023647,31.559999465942386,1.2978702681643701,31.34000015258789,0.03147310935457348
11353,2018-02-22,31.46999931335449,31.95000076293945,30.739999771118164,31.559999465942386,2420400.0,0.021090188999561388,1.781602693957027,0.23076998317619882,46.192041739389616,41.64883932263799,-0.711687199304361,-0.182156896257073,0.8207991609447483,3.052034981519018,21.53606640729931,1.2100009918212855,-0.7132095621611967,0.29049940109252503,-1.163300543635014,1.744299345820064,-0.43640057127124265,1.0173993734562927,-1.6102600046923818,60.33049122856784,20.233590442636057,0.7268999723637694,2,-0.6649990081787074,-0.40499877929687145,0.8025016784668004,2.390001296997074,0.6499996185302841,3,0.01080394534497553,-2.3846198990570837,30.81999969482422,-1.0357220708446866,31.209999084472656,-1.2777851364023647,31.559999465942386,0.01080394534497553
11354,2018-02-23,32.950000762939446,33.060001373291016,31.86000061035156,31.899999618530273,3445700.0,0.04702896351691077,-1.1238967330300633,-11.666659602423447,61.52738571911881,44.19034385985545,-1.8623653520049217,-1.6980235937811514,-0.7243742363890746,1.5388143404452777,21.41799994391869,1.590002059936527,-0.5820770388817813,1.7380007743835364,0.15537688696911545,3.3206246617979573,0.9466888306763295,2.529312718090747,-2.964845767020698,95.25859765577118,48.4825376762283,0.7913119437072096,2,-1.249999999999993,-1.624999999999993,-0.6975002288818288,0.9099998474121165,-0.40999984741210227,4,-0.04613051358327391,1.781602693957027,31.46999931335449,-2.3846198990570837,30.81999969482422,-1.0357220708446866,31.209999084472656,-0.04613051358327391
11355,2018-02-26,32.279998779296875,33.0,32.22999954223633,33.0,1768300.0,-0.020333898881002677,1.1388865341414827,-0.6857147009189823,61.43883818024098,46.48173356169456,-1.0013787139738994,-1.0719551308150521,-0.11255442591581755,2.169128464881098,21.79789325110071,0.7700004577636719,-0.45837086638275437,1.0609988212585435,-0.5400387232541206,2.6620363657712076,0.26048004900221144,1.8615175935148756,-2.0488560731883467,66.37922175296728,13.26445326868209,0.8005187722563328,2,-0.5799980163574219,-0.9549980163574219,-0.03999805450439453,1.4350013732910156,-0.009998321533203125,0,-0.014560078411648747,-1.1238967330300633,32.950000762939446,1.781602693957027,31.46999931335449,-2.3846198990570837,30.81999969482422,-0.014560078411648747
11356,2018-02-27,31.57999992370605,32.490001678466804,31.56999969482422,32.380001068115234,1684500.0,-0.021685219394734778,-1.2439028928839926,1.1111108167676902,58.977897932580966,48.726880878623724,-0.21241258810799124,-0.40284913041497816,0.5250866807297179,2.8251257277703594,21.572528305658278,0.9200019836425852,-0.23652172885995526,0.36749992370605256,-1.2261831085001127,1.9611829559122178,-0.4293415923970336,1.1643414398091352,-1.1225485242229247,36.20687812461704,-20.415422992856747,0.7968415161030833,2,0.20500087738037465,-0.254999160766598,0.6600008010864293,1.880001068115238,1.2699985504150355,1,0.021532564897718487,1.1388865341414827,32.279998779296875,-1.1238967330300633,32.950000762939446,1.781602693957027,31.46999931335449,0.021532564897718487
11357,2018-02-28,31.34000015258789,31.770000457763672,31.32999992370605,31.65999984741211,1664300.0,-0.007599739445787623,-1.588237274063403,0.3999990463270461,57.085560167816126,51.131873675428366,0.09740181014172933,-0.2023653897127602,0.6999437492527534,3.01944125105328,21.679338162637897,0.44000053405762074,-0.1032881269192103,0.1460000991821282,-1.431878398128184,1.7238785964924404,-0.6429391494730297,0.934939347837286,-0.6743447552001314,25.862067548047474,-34.120891548401985,0.7889392486551569,2,0.5600004196166992,-0.0149993896484375,0.7125005722045898,2.0149993896484375,1.029998779296882,2,0.03158907701489122,-1.2439028928839926,31.57999992370605,1.1388865341414827,32.279998779296875,-1.1238967330300633,32.950000762939446,0.03158907701489122
11358,2018-03-01,31.540000915527344,31.989999771118164,31.31999969482422,31.540000915527344,1265300.0,0.006381645244597722,-2.045437994173949,-0.0,63.85715044761398,53.462382868209225,0.018488593816080368,-0.47890038429328285,0.42610973393456675,2.771741053405165,21.928683768692053,0.6700000762939453,-0.0032737714148431962,0.3790008544921868,-1.136670044544033,1.8946717535284066,-0.37883459502592487,1.1368363040102984,-0.6827978400673231,12.643736119667375,-52.601556198992434,0.7578354495181104,3,0.3599996566772461,-0.21500015258789062,0.4074997901916504,1.8149986267089844,0.529998779296875,3,0.03899808200800625,-1.588237274063403,31.34000015258789,-1.2439028928839926,31.57999992370605,1.1388865341414827,32.279998779296875,0.03899808200800625
11359,2018-03-02,31.190000534057614,31.79999923706055,30.85000038146973,31.51000022888184,1468200.0,-0.011097031430250315,1.1111139368199587,-100.0,56.097570194651304,54.29392607082384,0.3855149365100736,-0.19729697485323427,0.707648444385164,3.083338166885401,22.67387234567047,0.9499988555908203,0.10000627482115476,0.06600046157836559,-1.406132003232596,1.5381329263893235,-0.6700657708271152,0.8020666939838463,1.870000839233402,15.813963391319394,-50.32644630567157,0.7360662324054794,3,0.7100000381469762,0.1350002288818395,0.8425006866455114,2.1649990081787145,0.6099987030029368,4,0.02981719723959797,-2.045437994173949,31.540000915527344,-1.588237274063403,31.34000015258789,-1.2439028928839926,31.57999992370605,0.02981719723959797
11360,2018-03-05,31.920000076293945,32.080001831054695,31.04999923706055,31.09000015258789,1623300.0,0.02340492240258918,-1.2637375996378395,-2.593752235176253,57.7092482634999,55.63276243816129,-0.32189940048438714,-0.9300902679402512,-0.06858977949054434,2.3160760047776847,22.41497017297562,1.0300025939941442,0.2657315317213431,0.7675000190734877,-0.7445826405348228,2.2795826786817948,0.011458689269332467,1.523541348877643,1.0958012771606462,65.24383223253783,0.7609277194301285,0.7560413298041542,3,-0.01999950408935547,-0.5949993133544922,0.11250114440917969,1.4349994659423828,-0.12000083923339488,0,0.019423585142590793,1.1111139368199587,31.190000534057614,-2.045437994173949,31.540000915527344,-1.588237274063403,31.34000015258789,0.019423585142590793
11361,2018-03-06,31.20000076293945,31.899999618530273,31.149999618530273,31.899999618530273,1536200.0,-0.022556369412079613,1.1428606461562776,-0.8433721926927902,51.61291480354047,57.1665119387169,0.4431326321601965,-0.1791068792594821,0.6077790522205682,2.9870624107945822,21.229606427486296,0.7700004577636719,0.3357053744678069,0.02200069427489737,-1.4743609881164907,1.518362376666289,-0.7261801469207967,0.7701815354705914,1.7724845710754416,28.455282031400774,-32.04000578251605,0.7481808411956957,3,0.6999998092651403,0.12500000000000355,0.7824997901916539,2.1549987792968786,0.3599987030029368,1,0.034294861174978264,-1.2637375996378395,31.920000076293945,1.1111139368199587,31.190000534057614,-2.045437994173949,31.540000915527344,0.034294861174978264
11362,2018-03-07,30.8799991607666,31.309999465942386,30.85000038146973,31.04999923706055,1462500.0,-0.010256461357300961,-3.0000331716218014,0.24285764888924394,50.65962038235535,57.66290956571309,0.863328400044189,0.1983177016361175,0.8895259599711984,3.251381585744312,19.18600847592541,0.45999908447265625,0.34239921337473334,-0.3280008316040046,-1.7716889881973756,1.1156873249893628,-1.0498449099006884,0.3938432466926791,2.050036474197384,2.438922271757797,-54.03097238008328,0.7218440782966842,3,1.0750017166137695,0.44500160217285156,1.0625009536743164,2.4750003814697266,0.7300014495849574,2,0.0637953162854159,1.1428606461562776,31.20000076293945,-1.2637375996378395,31.920000076293945,1.1111139368199587,31.190000534057614,0.0637953162854159
11363,2018-03-08,31.21999931335449,31.440000534057614,30.76000022888184,30.88999938964844,1356200.0,0.011010367934849663,-1.305092635995982,-1.9411751506242936,49.18477718625225,56.291508617616806,0.5410316510388853,-0.07130519278651093,0.5031499923171943,2.8510433185757513,16.962179028535378,0.6800003051757741,0.40662999990427906,-0.03500061035156676,-1.411104951211552,1.341103730508415,-0.7230527807815577,0.6530515600784241,1.6684356165396146,34.84837319253587,-15.52130910626554,0.688052170429991,3,0.6600008010864293,0.10500144958496449,0.6850013732910156,2.1350002288818395,1.0799999237060653,3,0.036835350538857003,-3.0000331716218014,30.8799991607666,1.1428606461562776,31.20000076293945,-1.2637375996378395,31.920000076293945,0.036835350538857003
11364,2018-03-09,31.35000038146973,31.479999542236328,31.059999465942386,31.26000022888184,1503900.0,0.0041640317416544725,1.4000108991825897,0.2727277981677948,48.555715536040736,54.860050546039005,0.17902952131275285,-0.06690891119543707,0.33313027671944795,2.6613265162630633,14.145106806314478,0.42000007629394176,0.5654404006303722,0.007500457763676138,-1.1268230454851782,1.141823961012534,-0.5596612938607528,0.5746622093881051,1.4532971603838796,44.69692700498932,-0.33855229351581784,0.567161751624429,3,0.2750005722045934,-0.02499961853027699,0.5675001144409109,2.004999160766598,1.2699985504150426,4,0.022966484995007086,-1.305092635995982,31.21999931335449,-3.0000331716218014,30.8799991607666,1.1428606461562776,31.20000076293945,0.022966484995007086
11365,2018-03-12,31.45000076293945,31.57999992370605,31.239999771118164,31.3799991607666,1460400.0,0.0031898047927561013,1.0606074617807932,0.777794261009582,51.70941262392322,54.052441067299256,-0.05709126214352622,-0.08793330046680481,0.19602725583428438,2.503182342516201,11.712994713984415,0.3400001525878871,0.6284504407344365,0.05450077056884339,-0.9877534276497322,1.096754968787419,-0.46662632854044617,0.575627869678133,1.2715648863952858,60.526395042228955,17.382294491564863,0.5211270991092883,3,-0.029999732971180748,-0.12499999999999645,0.5274996757507324,1.899999618530277,1.2999992370605504,0,0.01112872704707657,1.4000108991825897,31.35000038146973,-1.305092635995982,31.21999931335449,-3.0000331716218014,30.8799991607666,0.01112872704707657
11366,2018-03-13,31.520000457763672,31.649999618530273,31.31999969482422,31.60000038146973,2491400.0,0.002225745409415447,2.666698456093503,-1.1428298956432792,55.22388272148289,53.845588017706675,-0.15253790904339581,-0.11250819448676452,0.08091386783911503,2.371662231945777,10.335017596839332,0.3299999237060547,0.4481671658267885,0.09200048446655273,-0.9213962680783823,1.1053972370114913,-0.41469789180591476,0.5986988607390202,1.1231025747529486,85.39334270577943,38.54093020757638,0.5066983762724686,3,-0.09999942779540305,-0.19499969482421875,0.4050002098083496,1.8299999237060547,1.2399978637695241,1,0.008883209874062992,1.0606074617807932,31.45000076293945,1.4000108991825897,31.35000038146973,-1.305092635995982,31.21999931335449,0.008883209874062992
11367,2018-03-14,31.790000915527344,32.049999237060554,31.56999969482422,31.65999984741211,1266600.0,0.008566004246271186,-2.0967575216883496,-1.6250149011753325,52.53165607515674,52.58719975410031,-0.39335878805352564,-0.33427732148370026,-0.22909158299329846,2.0418851757688685,9.04641117856455,0.5299987792968821,0.3116431123997643,0.32050085067749023,-0.680098584827725,1.321100286182709,-0.17979886707511739,0.8208005684300979,0.7777780048438885,79.84507585782652,33.26422968779514,0.5002997177526091,3,-0.3699998855590749,-0.4650001525878906,-0.032500267028808594,1.544999122619629,0.6800003051757812,2,-0.007235024943727408,2.666698456093503,31.520000457763672,1.0606074617807932,31.45000076293945,1.4000108991825897,31.35000038146973,-0.007235024943727408
11368,2018-03-15,31.6200008392334,32.09000015258789,31.13999938964844,31.75,2396800.0,-0.005347595828816498,1.3456824427265126,-0.9999853282079874,36.72655838062051,50.43486510809689,-0.23559238662139848,-0.10342240769254829,-0.09415957662879038,2.1497149024117164,7.525143153457052,0.9500007629394496,0.23433262347232997,0.1085007667541511,-0.8393674699041398,1.056369003412442,-0.3654333515749961,0.5824348850832983,0.8754669334782577,54.36902912315708,13.369513153955864,0.47393411832914606,3,-0.19500064849853516,-0.2950000762939453,-0.29250049591064453,1.284998893737793,0.8899974822997976,3,-0.00031626276459273406,-2.0967575216883496,31.790000915527344,2.666698456093503,31.520000457763672,1.0606074617807932,31.45000076293945,-0.00031626276459273406
11369,2018-03-16,32.0,32.169998168945305,31.61000061035156,31.739999771118164,4322700.0,0.01201768344974563,-1.1538427680106969,-2.000014672007277,47.033912003362104,49.248716634748256,-0.5460310174807788,-0.4547564059394986,-0.5052118864108408,1.7064094559513308,6.6164946918101135,0.5599975585937464,0.19732344354491715,0.4554999351501472,-0.5129603065192327,1.4239601768195307,-0.02873018568454455,0.9397300559848389,0.426049070958463,83.49530384284962,43.81807605837238,0.4842301208346911,3,-0.5350008010864258,-0.6749992370605469,-0.692500114440918,0.9049997329711914,0.799999237060554,4,0.009374976158142312,1.3456824427265126,31.6200008392334,-2.0967575216883496,31.790000915527344,2.666698456093503,31.520000457763672,0.009374976158142312
11370,2018-03-19,31.88999938964844,32.130001068115234,31.68000030517578,31.93000030517578,1323000.0,-0.003437519073486217,1.0454466638923567,-0.153849539669135,53.75301746492776,49.48650581934684,-0.49252813217657376,-0.3359918947848115,-0.4262485709028816,1.7495860434348565,6.222993387699728,0.4500007629394531,0.08641861555201658,0.3289993286132855,-0.6517395918541062,1.3097382490806737,-0.16137013162041214,0.8193687888469796,0.4694077276269546,72.81562027791844,31.348637431321634,0.49036946023369454,3,-0.42500019073486683,-0.5299987792968786,-0.7624988555908239,0.9050006866455043,0.9099998474121129,0,0.022891174543994808,-1.1538427680106969,32.0,1.3456824427265126,31.6200008392334,-2.0967575216883496,31.790000915527344,0.022891174543994808
11371,2018-03-20,31.78000068664551,32.06999969482422,31.6200008392334,31.899999618530273,1532100.0,-0.0034493165603081133,-1.0454557276991234,2.999904634751274,55.500004053113955,50.0243262272089,-0.32587340910736984,-0.19088748116069354,-0.3459815361487024,1.7951151126966103,5.505744366184974,0.4499988555908203,0.06855870356100269,0.19050054550171325,-0.7803695406867242,1.161370631690147,-0.2949344975925037,0.6759355885959302,0.5154301550941405,62.1361218926853,17.92294186514195,0.4854350430942176,3,-0.31500148773193715,-0.07999992370605824,-0.672500610351566,1.014999389648434,1.129999160766598,1,0.030522318829341533,1.0454466638923567,31.88999938964844,-1.1538427680106969,32.0,1.3456824427265126,31.6200008392334,0.030522318829341533
11372,2018-03-21,31.790000915527344,32.15999984741211,31.729999542236328,31.86000061035156,920100.0,0.00031467050553057874,-3.526260841631866,0.5833359824522241,53.28083871245502,50.479444174564776,-0.21592146099767717,-0.1312193133315347,-0.39426971261320176,1.724360029926011,4.463942808678614,0.43000030517578125,-0.02122439815998689,0.15200071334838938,-0.751596885195525,1.0555983118923002,-0.2997980859235696,0.6037995126203448,0.4440127016979929,63.10701905128768,14.28499171241834,0.45179879927195626,3,-0.1750020980834961,-0.09000015258789062,-0.6950006484985352,1.0049991607666016,1.1199989318847656,2,0.030512657378756858,-1.0454557276991234,31.78000068664551,1.0454466638923567,31.88999938964844,-1.1538427680106969,32.0,0.030512657378756858
11373,2018-03-22,31.809999465942386,32.389999389648445,31.709999084472656,31.739999771118164,1440700.0,0.0006290830399213743,-9.461457202382809,-1.0000000000001015,58.90803180230229,51.629701537482724,-0.16028264321626295,-0.13116476395926213,-0.4321585423394012,1.6416690751196903,4.3489263527760595,0.6800003051757884,-0.00781637880700714,0.15499925613403676,-0.7480832298519466,1.0580817421200202,-0.2965419868589514,0.6065404991270285,-1.0499992370605469,25.640919050041646,-26.226341456681943,0.4515412429929915,3,-0.04500007629394176,-0.024998664855960584,-0.7149991989135778,0.985000610351559,1.0599994659423864,3,0.0207482479044796,-3.526260841631866,31.790000915527344,-1.0454557276991234,31.78000068664551,1.0454466638923567,31.88999938964844,0.0207482479044796
11374,2018-03-23,31.43000030517578,32.080001831054695,31.3799991607666,31.85000038146973,1076200.0,-0.011945902771028138,-1.6923057172515505,-6.000027247956149,42.17252551917373,50.57004741473278,0.25955263101961634,0.13609893076105806,-0.035826288121334926,1.9519781964642178,3.582879413390288,0.700002670288093,0.03371825520127203,-0.14899988174438406,-0.8189533511803262,0.5209535876915581,-0.48397661646235335,0.18597685297358524,-0.637400093078611,4.950607235459268,-43.3564250494126,0.33497673471797024,3,0.33499908447266336,0.4700002670288086,-0.5625,1.364999771118164,1.4000015258789134,4,0.03436201100448488,-9.461457202382809,31.809999465942386,-3.526260841631866,31.790000915527344,-1.0454557276991234,31.78000068664551,0.03436201100448488
11375,2018-03-26,31.809999465942386,31.8700008392334,31.43000030517578,31.59000015258789,810100.0,0.012090332710051888,1.588222754531328,-0.5238077937884065,60.93188028409263,51.20426936613385,-0.07153291260282657,-0.2960978784375463,-0.4063456502552185,1.5066652574558255,2.775434345516461,0.4400005340576172,0.07805692420612331,0.25449924468994567,-0.3407265887744124,0.8497250781543038,-0.0431136720422316,0.5521121614221229,-0.9854512702941918,42.57427799316759,-7.903321538003901,0.29761291673217877,3,-0.04500007629394176,0.09000110626220348,-0.9949989318847692,0.985000610351559,1.2899990081787003,0,0.031122281915726413,-1.6923057172515505,31.43000030517578,-9.461457202382809,31.809999465942386,-3.526260841631866,31.790000915527344,0.031122281915726413
11376,2018-03-27,32.259998321533196,32.59000015258789,31.670000076293945,31.809999465942386,1320800.0,0.014146459074059425,-1.5205563205296697,2.045455727699042,73.63015286896297,53.54854678766788,-0.4531810418323481,-0.729966684874892,-0.8249988811441327,0.9942643174899644,3.235253712185488,0.9200000762939453,0.13454569545043427,0.6704981803893979,-0.0031396987083098793,1.3441360594871021,0.3336792408405458,1.00731711993825,-1.4041411020049956,72.7271437556446,15.504885731263485,0.3368189395488529,3,-0.39499855041503196,-0.3599977493286062,-1.4149980545043874,0.37000083923340554,1.480003356933608,1,0.01673902491082635,1.588222754531328,31.809999465942386,-1.6923057172515505,31.43000030517578,-9.461457202382809,31.809999465942386,0.01673902491082635
11377,2018-03-28,32.330001831054695,32.720001220703125,32.11999893188477,32.310001373291016,1711700.0,0.002169978709353204,-1.9999713901525615,0.044445574728007045,70.94344674501923,57.35042327260107,-0.4900656396549792,-0.7610166222372072,-0.8699341338737838,0.8654644147945305,3.59694478098655,0.6000022888183523,0.16268027317287093,0.6910016059875552,-0.04778549460948511,1.429788706584592,0.3216080556890333,1.0603951562860736,-1.4047788942041066,70.89561267787118,10.395286929374691,0.3693935502985188,3,-0.2800016403198313,-0.43000125885010476,-1.485001564025886,0.029998779296867895,1.8399963378906108,2,0.017939931441646184,-1.5205563205296697,32.259998321533196,1.588222754531328,31.809999465942386,-1.6923057172515505,31.43000030517578,0.017939931441646184
11378,2018-03-29,32.77000045776367,32.830001831054695,32.360000610351555,32.360000610351555,1531400.0,0.01360960723133453,-1.292689734738869,20.499523173748557,73.98651065055469,60.345156455622465,-0.8378954540050394,-1.1638112354121972,-1.2927747574769768,0.37725326688341454,4.240562112953178,0.5,0.17241504408138297,1.0695002555847175,0.17668731184529207,1.9623131993241394,0.6230937837150066,1.5159067274544284,-1.7370908238819318,95.86198187627465,31.98445653779993,0.44640647186971116,3,-0.6649999618530273,-0.869999885559082,-1.9250001907348633,-0.6149997711181641,1.5600013732910227,3,0.0042721814981014905,-1.9999713901525615,32.330001831054695,-1.5205563205296697,32.259998321533196,1.588222754531328,31.809999465942386,0.0042721814981014905
11379,2018-04-02,32.11999893188477,32.900001525878906,31.940000534057614,32.799999237060554,2019400.0,-0.01983526142200298,1.1818083298654893,-1.658537946947747,59.544138024725065,60.98861429559995,-0.1889523652472036,-0.46437283948289476,-0.6305578975192105,0.9816389601828419,4.107707343471339,0.9600009918212926,0.17279222247921666,0.37299880981446165,-0.5046080373606401,1.250605656989567,-0.06580461377308922,0.8118022334020125,-0.9433219222291953,46.93864311071484,-16.645539236967487,0.4388034235875521,4,0.020001411437981176,-0.20999813079834695,-1.1849985122680735,0.03500175476073508,1.700000762939446,0,0.0233499385099758,-1.292689734738869,32.77000045776367,-1.9999713901525615,32.330001831054695,-1.5205563205296697,32.259998321533196,0.0233499385099758
11380,2018-04-03,32.540000915527344,32.669998168945305,32.080001831054695,32.11999893188477,1805100.0,0.013076027322829198,-1.3600033569592156,-0.6176496987512378,63.21243907356243,61.845551520094226,-0.5666439533255669,-0.880698189006047,-1.0361136514288134,0.5219921212450771,4.364953138208618,0.5899963378906108,0.3031556818662615,0.7620007514953606,-0.18258177045986912,1.7065832734505868,0.289709490517744,1.2342920124729737,-1.1909914542494349,70.7316921884086,9.497006140394603,0.4722912609776137,4,-0.40000057220458984,-0.6600008010864258,-1.0275001525878906,-0.38500022888183594,1.059997558593743,1,0.008912136059251674,1.1818083298654893,32.11999893188477,-1.292689734738869,32.77000045776367,-1.9999713901525615,32.330001831054695,0.008912136059251674
11381,2018-04-04,32.27000045776367,32.540000915527344,32.029998779296875,32.5,1770900.0,-0.008297493858853366,2.290321786747062,-0.547615371340869,56.21760966758775,62.171859403997864,-0.2456614193852289,-0.5548746073922644,-0.7593422187455019,0.7430303280283823,4.601629254037268,0.5100021362304688,0.3390092199565302,0.4385003089904771,-0.4892993157860417,1.3662999337669959,-0.02539950339778585,0.9024001213787365,-0.7658917900256625,34.374956538324994,-23.493337635841314,0.46389981238825945,4,-0.13000011444091797,-0.4399995803833008,-0.7574996948242188,-0.11499977111816406,1.970001220703132,2,0.025720421586102882,-1.3600033569592156,32.540000915527344,1.1818083298654893,32.11999893188477,-1.292689734738869,32.77000045776367,0.025720421586102882
11382,2018-04-05,32.84999847412109,32.97999954223633,32.049999237060554,32.290000915527344,1509800.0,0.017973288135416654,1.2682942714390546,-2.4347768397657794,64.40278749940254,62.78238781478678,-0.7369885778921486,-1.032663124854782,-1.3350390563576084,0.1187020425237435,4.694475512821331,0.9300003051757741,0.36348105563715194,0.919998359680168,-0.0007333318018467594,1.8407300511621791,0.4596325139391624,1.3803642054211736,-1.2063005205689876,87.49988537557317,27.983191972594724,0.4603658457410057,4,-0.6699991226196218,-0.9799985885620046,-1.2949976921081472,-0.6949977874755788,1.3800010681152415,3,0.027092945074163488,2.290321786747062,32.27000045776367,-1.3600033569592156,32.540000915527344,1.1818083298654893,32.11999893188477,0.027092945074163488
11383,2018-04-06,32.36999893188477,32.84999847412109,32.259998321533196,32.84999847412109,1988000.0,-0.014611858889870377,1.458336313568487,-0.857145776566743,54.23339842471308,64.12248480429115,-0.18908351722613048,-0.48706303033181797,-0.8649315444598074,0.5543235339696295,4.992308667098122,0.5900001525878906,0.3801955231861349,0.3824988365173425,-0.4941179125150512,1.2591155855497398,-0.05580953799885435,0.8208072110335394,-0.5659447876905652,41.34603922172854,-14.51220583917032,0.4383083745161982,4,-0.16499900817871804,-0.4999990463256907,-0.7574982643127512,-0.3749980926513743,1.6200027465820312,4,0.05560702182438182,1.2682942714390546,32.84999847412109,2.290321786747062,32.27000045776367,-1.3600033569592156,32.540000915527344,0.05560702182438182
11384,2018-04-09,32.06999969482422,32.310001373291016,31.920000076293945,32.060001373291016,1152000.0,-0.009267817329615458,-1.6896556260029991,-0.020829856392406185,51.97368861345716,63.12713017422054,0.23607229545459774,-0.13740223471422652,-0.5839946948772905,0.8160526292196977,5.123309807339621,0.4499988555908274,0.40395061921771713,0.04649963378906108,-0.7774383736361301,0.8704376412142558,-0.36546936992353807,0.4584686375016567,0.9099998474121094,14.150914538142493,-37.92805728726558,0.41196900371259676,4,0.25500011444091797,-0.19999980926513672,-0.45749902725219727,-0.07499885559082031,1.5699996948242259,0,0.07047091230859026,1.458336313568487,32.36999893188477,1.2682942714390546,32.84999847412109,2.290321786747062,32.27000045776367,0.07047091230859026
11385,2018-04-10,31.79999923706055,32.25,31.790000915527344,32.189998626708984,1361200.0,-0.008419097609384862,-1.2439196858892052,-39.0064860740172,50.21184908182567,60.52509642009417,0.5637940060059741,0.16881910715510529,-0.33142901617937426,1.0440679835394384,5.333557107437663,0.45999908447265625,0.39907343545342755,-0.24100074768066193,-1.02767622643999,0.5456747310786696,-0.6343384870603295,0.15233699169900206,1.1588003158569329,0.8401960564322383,-47.90254464426207,0.3933377393796651,4,0.5850009918212855,0.0700006484985316,-0.18749856948852894,0.195001602172848,1.810001373291005,1,0.0635220284977085,-1.6896556260029991,32.06999969482422,1.458336313568487,32.36999893188477,1.2682942714390546,32.84999847412109,0.0635220284977085
11386,2018-04-11,31.79999923706055,32.060001373291016,31.75,31.770000457763672,1221000.0,0.0,-7.857220708446866,-0.0769200672952874,50.106139315039016,58.20984003898526,0.5494630466890023,0.2011863905722926,-0.33536094671019256,0.9900006277748297,5.642370888012364,0.3100013732910156,0.4962225433072973,-0.2550006866455057,-1.012044501637991,0.5020431283469797,-0.6335225941417484,0.12352122085073702,1.1120483703613253,4.064980135654696,-41.09024151614124,0.37852190749624187,4,0.5650005340576136,0.0700006484985316,-0.18749856948852894,0.195001602172848,1.5100021362304652,2,0.0566037509511248,-1.2439196858892052,31.79999923706055,-1.6896556260029991,32.06999969482422,1.458336313568487,32.36999893188477,0.0566037509511248
11387,2018-04-12,31.559999465942386,32.060001373291016,31.489999771118164,31.84000015258789,2247400.0,-0.007547162794848794,-1.71429285062284,-9.333736012206304,47.464503199548105,55.262950322206756,0.7473425929260706,0.4459348476064129,-0.10216299232174109,1.1787786861278953,5.473017829429145,0.5700016021728516,0.4960441241791145,-0.48350038528441885,-1.2641146913074586,0.2971139207386244,-0.8738075382959387,-0.093193232272899,1.2823252850341795,5.147041292735106,-40.72194351935552,0.39030715301152125,4,0.6750001907348597,0.31000041961669567,0.05250120162963512,0.20000076293944957,1.7899990081787003,3,0.0849176887793206,-7.857220708446866,31.79999923706055,-1.2439196858892052,31.79999923706055,-1.6896556260029991,32.06999969482422,0.0849176887793206
11388,2018-04-13,31.61000061035156,31.86000061035156,31.53000068664551,31.649999618530273,1354200.0,0.00158432019186594,-2.300018119915741,0.14285325031847282,51.95652408275234,54.419882106432006,0.5760713214434752,0.41650028384316684,-0.17432180996923918,1.0790829663295263,5.761605196714562,0.3299999237060476,0.41414284573419025,-0.4329992294311573,-1.2147676671614285,0.3487692082991174,-0.8238834482962965,-0.04211501056602174,1.1241381422363368,14.63422009364555,-34.906577306014846,0.3908842188651371,4,0.6249990463256871,0.2599992752075231,0.030000209808353162,-0.07500076293944957,2.0299987792968857,4,0.08288512753229038,-1.71429285062284,31.559999465942386,-7.857220708446866,31.79999923706055,-1.2439196858892052,31.79999923706055,0.08288512753229038
11389,2018-04-16,32.299999237060554,32.310001373291016,31.690000534057614,31.729999542236328,1219000.0,0.02182849140733767,1.1016836279466842,-14.250345715510809,54.98981258655424,53.506256941208875,-0.09578157843322543,-0.26337410675015605,-0.87021285535819,0.3467296450241619,6.260749078362261,0.7000007629394567,0.3566154719327379,0.24199943542480895,-0.54776651331089,1.031765384160508,-0.15288353894303697,0.6368824097926584,0.33460839700976663,98.78022967223993,46.36058646511992,0.3948829743678494,4,-0.06499958038330789,-0.2799997329711985,-0.6974987983703684,-0.9049987792968857,1.3500022888183523,0,0.0523220582453503,-2.300018119915741,31.61000061035156,-1.71429285062284,31.559999465942386,-7.857220708446866,31.79999923706055,0.0523220582453503
11390,2018-04-17,32.61999893188477,32.700000762939446,32.169998168945305,32.360000610351555,999300.0,0.009907111528877577,1.5238099563129255,0.45613765041294374,53.76569471744537,53.233821946748606,-0.4506286025009274,-0.5542991596587754,-1.1738100415811346,-0.010042462229456817,7.017744692655113,0.5300025939941406,0.2497357211639013,0.5254991531372113,-0.2983164397763858,1.3493147460508084,0.11359135668041631,0.9374069495940098,-1.1299991607666087,93.38828384477146,41.73891767772558,0.4119077964567979,4,-0.38499927520752664,-0.5599994659423899,-1.1449980735778844,-1.2249984741211044,1.4600028991699219,1,0.03126917508162941,1.1016836279466842,32.299999237060554,-2.300018119915741,31.61000061035156,-1.71429285062284,31.559999465942386,0.03126917508162941
11391,2018-04-18,32.75,32.90999984741211,32.610000610351555,32.709999084472656,1958400.0,0.003985317975843117,-1.5000158947133295,0.15385066830992308,54.33882392256477,52.11560377154441,-0.5647733311535603,-0.6407562025441322,-1.2642827701241544,-0.17451727290683294,7.849463434144735,0.299999237060554,0.2382642570494582,0.6070002555847154,-0.25230405918817667,1.4663045703576074,0.1773480981982658,1.0366524129711614,-1.2358002090454114,88.73240571721006,37.88513064249699,0.429652157386446,4,-0.5500001907348633,-0.6900005340576172,-1.377499103546139,-1.3549995422363317,1.6100006103515554,2,0.02625956062142154,1.5238099563129255,32.61999893188477,1.1016836279466842,32.299999237060554,-2.300018119915741,31.61000061035156,0.02625956062142154
11392,2018-04-19,32.759998321533196,32.810001373291016,32.360000610351555,32.700000762939446,1685100.0,0.00030529226055553416,4.62488079343846,1.4999046347510967,49.88659709096877,51.63262584557282,-0.6580854608754123,-0.6053978056745493,-1.220604039250972,-0.22071822731491153,8.55949019757371,0.45000076293946023,0.17287470507730518,0.5684987068176213,-0.316041360785313,1.453038774420552,0.1262286730161577,1.0107687406190884,-1.189966528320305,89.1303176013827,42.160451549415576,0.44227003380146607,4,-0.5599985122680593,-0.6999988555908132,-1.387497425079335,-1.3899974822997976,1.6300010681152486,3,0.016788860803948813,-1.5000158947133295,32.75,1.5238099563129255,32.61999893188477,1.1016836279466842,32.299999237060554,0.016788860803948813
11393,2018-04-20,32.470001220703125,32.830001831054695,32.380001068115234,32.830001831054695,1289200.0,-0.008852170808551496,1.4999999999999407,-6.00025432349961,54.32102079530401,51.89344053244469,-0.39382630247126116,-0.2776553277352676,-0.8791929731213415,0.031182030053898302,8.91340950451152,0.45000076293946023,0.15207628126773898,0.24550151824951172,-0.6282916089458368,1.1192946454448602,-0.191395045348159,0.682398081847186,-0.8463707053222649,63.93451849582035,16.260073808162296,0.4368965635976737,4,-0.2700014114379883,-0.4100017547607422,-1.097500324249264,-1.1000003814697266,2.0,4,0.027101854645353862,4.62488079343846,32.759998321533196,-1.5000158947133295,32.75,1.5238099563129255,32.61999893188477,0.027101854645353862
11394,2018-04-23,32.509998321533196,32.740001678466804,32.380001068115234,32.529998779296875,1256200.0,0.0012318170411576013,-1.5714791754656565,0.05555673292927732,49.59124425974923,51.824484441102875,-0.40772231156296357,-0.24516276210252386,-0.8443294980721667,-0.05073853662349137,9.630006787085124,0.3600006103515696,0.0378773781677495,0.23149871826171164,-0.5656876393790498,1.0286850759024695,-0.1670944605586655,0.6300918970820923,-0.8349130328710856,45.94586235160044,1.138929167114604,0.3985931788203791,4,-0.3099985122680593,-0.3299989700317312,-1.1349978446960378,-1.1399974822997976,2.5800018310546946,0,0.0347585704846618,1.4999999999999407,32.470001220703125,4.62488079343846,32.759998321533196,-1.5000158947133295,32.75,0.0347585704846618
11395,2018-04-24,32.799999237060554,33.06999969482422,32.509998321533196,32.61999893188477,1018100.0,0.008920360827434193,-1.799996185317123,-8.999809269498996,57.18157279628345,52.6106437167967,-0.6045284321584106,-0.48189979059671373,-1.0800244645323076,-0.3857133295914892,10.581310347440258,0.5600013732910227,0.01515810163230924,0.4719996452331614,-0.32564404700103466,1.2696433374673575,0.07317779911605982,0.8708214913502594,-1.0755173660484445,61.97171747563564,15.190660148794308,0.3988218461170988,4,-0.5199995040893626,-0.5749998092651438,-1.4049992561340403,-1.4699993133544993,2.220001220703118,1,0.02591470453017375,-1.5714791754656565,32.509998321533196,1.4999999999999407,32.470001220703125,4.62488079343846,32.759998321533196,0.02591470453017375
11396,2018-04-25,32.799999237060554,32.900001525878906,32.560001373291016,32.68000030517578,2020000.0,0.0,1.1249776485033438,0.6666596024244874,49.1961519307811,52.803049131378145,-0.500381471714519,-0.4631140965394067,-1.040073093295831,-0.429227689016777,10.638198024407291,0.3400001525878906,0.027542230890027497,0.4449995994567928,-0.3790721752359545,1.2690713741495365,0.032963712110422705,0.8570354868031664,-0.9947862966197185,61.97171747563564,19.501039180553704,0.41203588734637253,4,-0.4999990463256907,-0.5749998092651438,-1.3874993324279856,-1.4749984741211009,1.5800018310546804,2,0.03902447023681255,-1.799996185317123,32.799999237060554,-1.5714791754656565,32.509998321533196,1.4999999999999407,32.470001220703125,0.03902447023681255
11397,2018-04-26,32.90999984741211,33.049999237060554,32.77000045776367,32.97999954223633,1480800.0,0.0033536772228721645,1.666666666666554,-0.5833359824522019,59.854052706979026,53.68055231184777,-0.44560626769147405,-0.5559380222947539,-1.1109217613076012,-0.5902090010595344,10.593917772355892,0.2799987792968821,0.07733979725274764,0.5260003089904757,-0.3343886280754944,1.3863892460564422,0.09580584045749418,0.9561947775234607,-1.0288997017082693,76.81157016569088,32.78592235574553,0.4301944685329836,4,-0.5299997329711914,-0.6850004196166992,-1.3274998664855957,-1.5849990844726562,1.5800018310546946,3,0.04405957975273189,1.1249776485033438,32.799999237060554,-1.799996185317123,32.799999237060554,-1.5714791754656565,32.509998321533196,0.04405957975273189
11398,2018-04-27,32.90999984741211,33.15999984741211,32.81999969482422,32.81999969482422,1226800.0,0.0,-6.555546136565931,-1.2857220708446866,67.21315447993386,55.03870141111217,-0.2702258824910473,-0.5743595592769566,-1.0651598165833462,-0.6332446995716055,10.448002098832191,0.3400001525878906,0.1347293916000183,0.5190003395080538,-0.3567523242337103,1.3947530032498143,0.08112400763717176,0.9568766713789358,-0.9575657287610468,67.94866778825462,19.31193650448465,0.4378763318708804,4,-0.24500083923339844,-0.6400003433227539,-1.252500057220459,-1.5849990844726562,1.4099998474121094,4,0.04497111969305334,1.666666666666554,32.90999984741211,1.1249776485033438,32.799999237060554,-1.799996185317123,32.799999237060554,0.04497111969305334
11399,2018-04-30,32.86999893188477,33.389999389648445,32.84999847412109,33.060001373291016,2235100.0,-0.001215463862436983,-3.695591601154177,-2.1111346585850947,74.20818970650969,57.310089743230435,-0.15742221421943015,-0.5009748244816805,-0.9969714768961033,-0.6340749011970175,11.24908571664253,0.540000915527358,0.2344817954225391,0.44149942398072284,-0.4494908109722573,1.332489658933703,-0.003995693495767227,0.8869945414572129,-0.820959554932827,40.90911061308275,-13.20458933199081,0.4454951174764899,4,0.00500106811522727,-0.4849996566772532,-1.0949988365173375,-1.5449981689453196,0.7400016784667827,0,0.048676676021011556,-6.555546136565931,32.90999984741211,1.666666666666554,32.90999984741211,1.1249776485033438,32.799999237060554,0.048676676021011556
11400,2018-05-01,32.830001831054695,32.970001220703125,32.700000762939446,32.880001068115234,1368800.0,-0.0012168269586184666,1.3478347403513464,0.26315049791195444,72.88902414626818,59.3712231014197,-0.09443427390250747,-0.461815116554277,-0.9357628785934402,-0.6231016677632297,11.949373037941493,0.270000457763679,0.31379668904011737,0.38700227737427184,-0.5209066699796878,1.2949112247282315,-0.06695219630270799,0.8409567510512517,-0.6468664528331018,32.530253379232946,-26.76116319961656,0.45395447367697983,5,0.044998168945305395,-0.42000198364258523,-0.9975018501281774,-1.5050010681152415,0.9299964904785014,1,0.06883942112349839,-3.695591601154177,32.86999893188477,-6.555546136565931,32.90999984741211,1.666666666666554,32.90999984741211,0.06883942112349839
11401,2018-05-02,33.09999847412109,33.22999954223633,32.75,32.799999237060554,1689800.0,0.00822408248576445,-1.4000114441572808,-6.000076295110052,83.77206741672703,63.13627535983727,-0.34594206368473834,-0.7024575194943523,-1.1696900197949347,-0.9186114258766764,12.930764780338997,0.4799995422363281,0.3363381285975038,0.6154990196227956,-0.3340374521325984,1.5650354913781896,0.14073078374509862,1.0902672555004926,-0.7961766947568094,57.970798157883365,-7.832043400770658,0.4747682358776969,5,-0.2149982452392507,-0.6599988937377859,-1.2674984931945694,-1.7749977111816335,0.6500015258789134,2,0.058006104898878474,1.3478347403513464,32.830001831054695,-3.695591601154177,32.86999893188477,-6.555546136565931,32.90999984741211,0.058006104898878474
11402,2018-05-03,33.740001678466804,33.799999237060554,32.709999084472656,32.970001220703125,1704000.0,0.019335445131397844,1.4494507237245116,2.5666747199370756,87.10814500146914,66.7792891605223,-0.9301252824139539,-1.3411253838976336,-1.7528703845803904,-1.5889680966859672,13.509674924899997,1.0900001525878977,0.362872589075657,1.2110020637512307,0.11692387025705386,2.305080257245404,0.6639629670041458,1.758041160498319,-1.3275621380741072,94.54566892543303,21.350376071447343,0.5470390967470868,5,-0.6500015258789134,-1.0950021743774485,-1.857501506805427,-2.415000915527351,-0.5,3,0.018968564250454234,-1.4000114441572808,33.09999847412109,1.3478347403513464,32.830001831054695,-3.695591601154177,32.86999893188477,0.018968564250454234
11403,2018-05-04,34.169998168945305,34.36999893188477,33.75,33.830001831054695,2524100.0,0.012744412243255177,-1.479995727539091,0.4415534230694693,85.82388302715785,70.80513791245659,-1.222138567665013,-1.7174086261063266,-2.1408305112693213,-2.0440920021599283,14.337058829011701,0.6299972534179688,0.3909438020135383,1.5509985923767005,0.2377960891166495,2.864201095636755,0.8943973407466714,2.207599844006726,-1.5910514649524643,88.0238932797288,17.318679535147325,0.6566012516300271,5,-0.729999542236321,-1.2399988174438406,-2.194997787475579,-2.8449974060058523,-0.3699989318847514,4,0.009365043215376234,1.4494507237245116,33.740001678466804,-1.4000114441572808,33.09999847412109,1.3478347403513464,32.830001831054695,0.009365043215376234
11404,2018-05-07,34.330001831054695,34.59000015258789,34.080001831054695,34.200000762939446,2517900.0,0.004682577427083556,-1.756755642159811,0.38236020105920865,84.89811615707917,73.88475384143389,-1.2257228292003788,-1.7912559810331814,-2.303784024255016,-2.229984810076516,15.98720143078802,0.509998321533196,0.4546442009205762,1.5980021476745705,0.1068262618919249,3.0891780334572196,0.8524142047832441,2.3435900905658933,-1.6200027465820384,86.24347060865676,17.647117318001904,0.7455879428913241,5,-0.7550010681152415,-1.2900018692016673,-2.3275012969970774,-3.0050010681152415,-0.3300018310546946,0,-0.00029135262735202616,-1.479995727539091,34.169998168945305,1.4494507237245116,33.740001678466804,-1.4000114441572808,33.09999847412109,-0.00029135262735202616
11405,2018-05-08,33.81999969482422,34.27000045776367,33.669998168945305,34.27000045776367,1891600.0,-0.014855872677790871,1.6666723180604732,-3.4615158895503715,68.90462698115303,76.07458440258632,-0.6211370516956123,-1.1828041256914759,-1.7811193567323116,-1.7411167145557158,17.617514714078908,0.6600036621093892,0.5130348170334855,0.9869999885559082,-0.5119979456168835,2.4859979227286964,0.23750102146951235,1.736498955642304,-0.8092004394531216,59.042552112184495,-6.717285347305847,0.7494989670863949,5,-0.17499923706054688,-0.7799997329711914,-1.794999122619629,-2.4949989318847656,0.7400016784667969,1,-0.006209316569118717,-1.756755642159811,34.330001831054695,-1.479995727539091,34.169998168945305,1.4494507237245116,33.740001678466804,-0.006209316569118717
11406,2018-05-09,33.59999847412109,33.889999389648445,33.459999084472656,33.880001068115234,1380100.0,-0.00650506276429097,1.8666759915058306,0.6222269317170505,63.815805159132005,76.51477911949222,-0.30812461089421106,-0.8654070952022863,-1.5281844563020996,-1.541188646524283,19.243602581339896,0.43000030517578836,0.5950132659863101,0.6769988059997516,-0.7763039740184823,2.1303015860179855,-0.04965258400936534,1.4036501960088685,-0.3365270751952991,47.3403661701472,-14.82449129464684,0.7266513900091163,5,0.04500198364258523,-0.5599985122680593,-1.5899982452392507,-2.2749977111816335,0.6200027465820384,2,0.004761900436850874,1.6666723180604732,33.81999969482422,-1.756755642159811,34.330001831054695,-1.479995727539091,34.169998168945305,0.004761900436850874
11407,2018-05-10,34.240001678466804,34.279998779296875,33.689998626708984,33.81999969482422,1197000.0,0.019047715280066102,1.360018615864684,-1.4999931881036916,76.1061767654773,77.50289270677482,-0.8265471225222072,-1.3642842506728385,-2.119400972951887,-2.197108502173677,20.998890004863433,0.6800003051757884,0.6440672069473976,1.183001899719244,-0.23493037990479593,2.600934179343284,0.474035759907224,1.891968039531264,-0.7800025939941477,69.02671298312482,6.793002542135852,0.7089661398120202,5,-0.5950012207031321,-1.2000017166137766,-2.2550010681152415,-2.915000915527351,0.04999923706053977,3,-0.0143107959826696,1.8666759915058306,33.59999847412109,1.6666723180604732,33.81999969482422,-1.756755642159811,34.330001831054695,-0.0143107959826696
11408,2018-05-11,34.22999954223633,34.290000915527344,34.09999847412109,34.27000045776367,1834500.0,-0.00029211845035526096,3.749952317375726,-0.0952398252513585,75.59519349323217,77.65700423863287,-0.681253082089242,-1.209970080944899,-2.0661701077225985,-2.208032961513382,22.8529935543532,0.1900024414062571,0.7372447447835455,1.0419998168945312,-0.2948408335513548,2.3788404673404173,0.37357949167159177,1.7104201421174707,-0.7700004577636719,68.14156902063648,3.6886167964306793,0.6684203252229423,5,-0.5849990844726562,-1.1899995803833008,-2.2049999237060547,-2.904998779296875,0.26000213623047586,4,-0.028921936225794198,1.360018615864684,34.240001678466804,1.8666759915058306,33.59999847412109,1.6666723180604732,33.81999969482422,-0.028921936225794198
11409,2018-05-14,33.990001678466804,34.299999237060554,33.790000915527344,34.259998321533196,1777000.0,-0.0070113312000893435,1.914288828337797,6.749761586877386,67.97583952020165,77.1110948357366,-0.2968971912014169,-0.8820952261601107,-1.7735577436703593,-1.9851408871131255,24.294382207856966,0.5099983215332102,0.788256723836156,0.7175018310546974,-0.5964544884373879,2.031458150546783,0.06052367130865122,1.3744799908007437,-0.34920242309571137,63.09553544261865,-1.6022375904030426,0.656978159746043,5,-0.34000205993653054,-0.9500017166137766,-1.9525017738342356,-2.665000915527351,0.509998321533196,0,-0.0055899509274405235,3.749952317375726,34.22999954223633,1.360018615864684,34.240001678466804,1.8666759915058306,33.59999847412109,-0.0055899509274405235
11410,2018-05-15,33.639999389648445,33.900001525878906,33.36999893188477,33.799999237060554,1549200.0,-0.010297213048980014,1.9444226632618147,0.5925993952923536,61.47538847817858,74.63368606478676,0.20124990036645585,-0.47617259771124765,-1.3974568823711095,-1.6469487158604643,24.842123335878313,0.6200027465820312,0.8187809019314614,0.3164995193481488,-0.9697078116812818,1.6027068503775794,-0.3266041461665665,0.9596031848628641,0.950000762939446,29.03229775958391,-34.52275449743891,0.6431036655147158,5,0.010000228881828832,-0.5999994277954173,-1.5424995422363352,-2.3149986267089915,1.1599998474121094,1,0.010701564116625262,1.914288828337797,33.990001678466804,3.749952317375726,34.22999954223633,1.360018615864684,34.240001678466804,0.010701564116625262
11411,2018-05-16,33.610000610351555,33.860000610351555,33.36999893188477,33.72999954223633,1881500.0,-0.000891759210498666,1.5789489534708845,0.7499940395298825,59.77653155058655,71.5968401257998,0.3477723785903635,-0.3988926846989145,-1.317958741946434,-1.6231465662409903,25.09246978816163,0.49000167846678266,0.8434710030063854,0.2435007095336843,-1.0192669015155431,1.5062683205829117,-0.3878830959909294,0.874884515058298,0.9555995178222716,25.806623624862084,-34.58148899537505,0.6313838055246155,5,0.36999893188477273,-0.570000648498528,-1.4825005531310964,-2.2849998474121023,1.3499984741211009,2,0.02826541938969407,1.9444226632618147,33.639999389648445,1.914288828337797,33.990001678466804,3.749952317375726,34.22999954223633,0.02826541938969407
11412,2018-05-17,33.310001373291016,33.759998321533196,33.27000045776367,33.700000762939446,1391000.0,-0.008925892044409633,-1.085091877150804,3.2500238420698757,55.1546523517382,68.18914782853096,0.6485651303234619,-0.058579287889756415,-0.9606094051035328,-1.3262015111630383,25.823425365315135,0.48999786376952414,0.872866975655171,-0.0839986801147461,-1.3147012982443016,1.1467039380148094,-0.6993499891795238,0.5313526289500317,1.2316867309570299,3.8835886344108053,-53.25352722412618,0.6153513090647793,5,0.6199989318847656,-0.2700014114379883,-1.1925015449523926,-1.9850006103515625,1.9799995422363281,3,0.02731911767922579,1.5789489534708845,33.610000610351555,1.9444226632618147,33.639999389648445,1.914288828337797,33.990001678466804,0.02731911767922579
11413,2018-05-18,33.34999847412109,33.689998626708984,33.220001220703125,33.450000762939446,1545500.0,0.0012007535028846217,-1.6111199415075577,0.25641652646817636,56.1855594084859,64.99886374535393,0.5364301564177651,-0.03085063734129534,-0.9525700996161746,-1.3746396971332082,26.523144004089595,0.4699974060058594,0.8564390675418707,-0.08800144195557635,-1.2400184352174577,1.064015551306305,-0.664009938586517,0.4880070546753643,1.1408221242675864,12.036804831958008,-45.20520091930446,0.576008496630942,5,0.4100017547607493,-0.2899980545043874,-1.2974987030029226,-2.0249977111816335,1.690002441406257,4,0.028185981541668736,-1.085091877150804,33.310001373291016,1.5789489534708845,33.610000610351555,1.9444226632618147,33.639999389648445,0.028185981541668736
11414,2018-05-21,33.639999389648445,33.709999084472656,33.290000915527344,33.5,1305500.0,0.00869568002386556,2.0,-1.3999618539005096,59.806254248810234,63.98793344176029,0.15450744869404076,-0.24438376942576667,-1.1943653303888055,-1.66860702145485,27.27273593180356,0.4199981689453125,0.7626065350505158,0.14549942016602557,-0.9226718338723288,1.21367067420438,-0.38858620685315515,0.6795850471852063,0.7745720460790935,61.764408890485626,1.3388433369263169,0.5340856270191773,5,0.12000083923339133,-0.4999990463256907,-1.5874996185302805,-2.3149986267089915,1.4300003051757741,0,0.02526760714151255,-1.6111199415075577,33.34999847412109,-1.085091877150804,33.310001373291016,1.5789489534708845,33.610000610351555,0.02526760714151255
11415,2018-05-22,33.650001525878906,33.77000045776367,33.490001678466804,33.540000915527344,1943100.0,0.0002973286686069887,-1.6666666666667795,0.7857220708446467,57.10596352883194,63.24239548283806,0.1317053645968258,-0.1975703251415979,-1.158275463782246,-1.6812802711763197,27.538659577064763,0.2799987792968679,0.6476576818587745,0.11300144195556783,-0.9052970309820267,1.1312999148931624,-0.3961477945132259,0.6221506784243616,0.6928956969471685,67.18761175881627,6.185028397955904,0.5091492364687966,5,0.10999870300292969,-0.2700023651123047,-1.5225019454956055,-2.325000762939453,1.4699974060058665,1,0.025259983226669114,2.0,33.639999389648445,-1.6111199415075577,33.34999847412109,-1.085091877150804,33.310001373291016,0.025259983226669114
11416,2018-05-23,34.080001831054695,34.240001678466804,33.61999893188477,33.75,1468800.0,0.012778611758608394,-1.101690093491833,3.0000000000000644,54.64480133910187,60.85779821324079,-0.24925821826989392,-0.5552259554024985,-1.538493452394043,-2.1154701638980313,28.08937613049064,0.6200027465820312,0.5336422362377675,0.47900161743164915,-0.50456720894217,1.4625704438054683,-0.01278279575525687,0.9707860306185552,0.19552163164400582,84.31374748959385,26.415905808279142,0.4917844131869095,5,-0.32000160217285867,-0.605001449584968,-1.9325022697448802,-2.7550010681152415,1.1299972534179616,2,0.021126683313431593,-1.6666666666667795,33.650001525878906,2.0,33.639999389648445,-1.6111199415075577,33.34999847412109,0.021126683313431593
11417,2018-05-24,34.360000610351555,34.389999389648445,33.990001678466804,34.02000045776367,1154000.0,0.008215926181134092,-1.000000000000071,1.0302977759281942,52.706579954093314,58.31461893111425,-0.5704321047113368,-0.7599895534299037,-1.7731341547767059,-2.3966358391975326,28.496884756441943,0.3999977111816406,0.5003654142485914,0.686500358581533,-0.29636990190666523,1.6693706190697313,0.1950652283374339,1.1779354888256321,-1.1399993896484304,97.43599775682287,41.5582006908779,0.4914351302440982,5,-0.5550003051757741,-0.8850002288818288,-2.2300009727477956,-3.0349998474121023,0.7200012207031392,3,0.017462120589728514,-1.101690093491833,34.080001831054695,-1.6666666666667795,33.650001525878906,2.0,33.639999389648445,0.017462120589728514
11418,2018-05-25,34.389999389648445,34.490001678466804,34.18000030517578,34.36999893188477,904000.0,0.0008730727230503721,1.8181298007733901,0.05882484937562533,50.887536566867695,56.41591860296604,-0.6429624964616281,-0.7098181724463544,-1.7510106343884857,-2.423806777123904,28.796740284100242,0.31000137329102273,0.49993830285012564,0.6424991607666115,-0.3210009796095008,1.6059993011427238,0.16074909057855535,1.1242492309546677,-1.1465982055664128,91.66648123011197,37.99267406278449,0.4817500701880545,5,-0.5349979400634837,-0.9049987792968821,-2.259999752044685,-3.0649986267089915,0.7999992370605398,4,0.02617044320593398,-1.000000000000071,34.360000610351555,-1.101690093491833,34.080001831054695,-1.6666666666667795,33.650001525878906,0.02617044320593398
11419,2018-05-29,34.470001220703125,34.740001678466804,34.25,34.389999389648445,1771800.0,0.0023263109181317354,-1.7222269317170742,3.9999999999996447,61.01695791942844,56.36498187421602,-0.7238350243823177,-0.699678722594129,-1.7891362715454875,-2.500327206572294,28.872322768121215,0.490001678466804,0.39472473544422826,0.6425008773803711,-0.2790056994745882,1.5640074542353304,0.181747588952895,1.1032541658078472,-1.1767360168457017,78.39996337890568,24.35580099371021,0.4607532884274789,5,-0.48999977111816406,-0.9099998474121094,-2.3400015830993652,-3.145000457763672,0.80999755859375,1,0.016536108924819715,1.8181298007733901,34.389999389648445,-1.000000000000071,34.360000610351555,-1.101690093491833,34.080001831054695,0.016536108924819715
11420,2018-05-30,35.09000015258789,35.15999984741211,34.389999389648445,34.450000762939446,1905700.0,0.017986623438597027,-1.0263112984992413,7.999809269502992,72.23881582768053,57.749680127226455,-1.247733598403748,-1.203380991329702,-2.3556449803749047,-3.1122460785803803,29.55238216123742,0.7700004577636648,0.30390333031301964,1.1494998931884766,0.18955459552668685,2.1094451908502663,0.6695272443575817,1.6294725420193714,-1.7099307602539042,95.4545679734061,38.88682870482205,0.47997264883089624,5,-0.8999996185302734,-1.2550010681152344,-2.90000057220459,-3.7649993896484375,0.5400009155273438,2,-0.0005699759953462502,-1.7222269317170742,34.470001220703125,1.8181298007733901,34.389999389648445,-1.000000000000071,34.360000610351555,-0.0005699759953462502
11421,2018-05-31,35.02000045776367,35.41999816894531,34.810001373291016,35.080001831054695,2505000.0,-0.0019948616278092635,-1.5416557391380366,-0.09375223517632077,64.02876118337983,58.73569221963108,-1.0691214057508986,-1.0352417310503768,-2.228319483031477,-3.0328946478179724,29.95928052090258,0.6099967956542969,0.2605587598012562,0.9835000991821303,-0.006093988282906082,1.9730941866471667,0.4887030554496121,1.4782971429146485,-1.4975366290234362,72.02806343617021,16.332548548444905,0.4947970437325183,5,-0.7000007629394531,-1.0300006866455078,-2.767500877380371,-3.690000534057617,-0.6800003051757812,3,0.002855467527526301,-1.0263112984992413,35.09000015258789,-1.7222269317170742,34.470001220703125,1.8181298007733901,34.389999389648445,0.002855467527526301
11422,2018-06-01,34.380001068115234,35.040000915527344,34.169998168945305,35.040000915527344,1578700.0,-0.01827525360601634,1.636372568852433,10.999745692668288,52.19943842221252,58.292789887822934,-0.29209816993890314,-0.36347220119898793,-1.5375715924126325,-2.391161933970661,29.070458453787374,0.8700027465820384,0.2510800253328398,0.3115007400512724,-0.679114112552405,1.3021155926549497,-0.18380668625056984,0.8068081663531146,-0.6677838053544889,16.800231933594223,-35.77925124345769,0.49530742630183994,6,-0.02500152587890625,-0.32000160217285156,-2.1175012588500977,-3.0150012969970703,0.3899993896484375,4,0.02414188454249877,-1.5416557391380366,35.02000045776367,-1.0263112984992413,35.09000015258789,-1.7222269317170742,34.470001220703125,0.02414188454249877
11423,2018-06-04,34.490001678466804,34.810001373291016,34.220001220703125,34.5,1459900.0,0.0031995522668435417,-1.145458076418896,0.015148975522342787,57.62195405614117,58.05008986641525,-0.24963523326746184,-0.4724947902146326,-1.5951438726261742,-2.488393303857343,27.511318264029416,0.5900001525878906,0.2585474582183096,0.4055011749267621,-0.6022060662716768,1.413208416125201,-0.09835244567245383,0.909354795525978,-0.6070063250876032,25.60028076171974,-24.589459104533365,0.5038536205992188,6,-0.03500175476074929,-0.43000221252442117,-2.18750190734864,-2.7850017547607493,0.729999542236321,0,0.0171064112460233,1.636372568852433,34.380001068115234,-1.5416557391380366,35.02000045776367,-1.0263112984992413,35.09000015258789,0.0171064112460233
11424,2018-06-05,34.31999969482422,34.630001068115234,34.029998779296875,34.470001220703125,1796000.0,-0.004929022191052068,1.5531945977533927,15.00267073637083,60.96775225620977,58.47917750279056,0.03013797209924718,-0.31967022071158624,-1.3613576551923998,-2.287160761804401,25.507782512634346,0.6000022888183594,0.3090013504949809,0.23599929809570597,-0.7712047437396947,1.2432033399311067,-0.26760272282199793,0.7396013190134099,1.0999984741210938,20.863384378945057,-30.68063400327204,0.5036020209177018,6,0.1999988555908203,-0.26000022888183594,-1.8525004386901855,-2.5699996948242188,1.0699996948242188,1,0.025349619452822214,-1.145458076418896,34.490001678466804,1.636372568852433,34.380001068115234,-1.5416557391380366,35.02000045776367,0.025349619452822214
11425,2018-06-06,33.610000610351555,34.34999847412109,33.47999954223633,34.34999847412109,1767800.0,-0.020687619195396967,1.3513552524408785,4.9332689079904375,50.0,57.963088465112584,0.8201094906570532,0.3939896537582115,-0.6067598785577317,-1.5554908534493066,24.053543827566298,0.8699989318847585,0.3412800762913619,-0.4634998321533246,-1.4865457857521491,0.5595461214455,-0.9750228089527369,0.0480231446460877,1.7821975708007898,6.701090728902279,-46.11163412983551,0.5115229767994124,6,0.8399982452392649,0.4499988555908274,-0.9800009727477956,-1.6600008010864116,1.809997558593757,2,0.049687537596502684,1.5531945977533927,34.31999969482422,-1.145458076418896,34.490001678466804,1.636372568852433,34.380001068115234,0.049687537596502684
11426,2018-06-07,33.759998321533196,34.009998321533196,33.560001373291016,33.639999389648445,1283700.0,0.00446288927276739,-2.2143217210043225,-0.16216118688975634,56.19830976205926,58.351058443775464,0.6928010916950953,0.2704599522000919,-0.7240034102498853,-1.6745822553883158,23.01286249397365,0.4499969482421804,0.33946264300097084,-0.32150211334229084,-1.3313753548212972,0.6883711281367155,-0.8264387340817976,0.1834345073972159,1.5557119140625062,17.948623898078747,-39.35743783439864,0.5049366207395038,6,0.6900005340576243,0.30500030517578836,-1.1174983978271413,-1.6949987411498952,1.5300025939941477,3,0.05539107937067911,1.3513552524408785,33.610000610351555,1.5531945977533927,34.31999969482422,-1.145458076418896,34.490001678466804,0.05539107937067911
11427,2018-06-08,33.75,34.029998779296875,33.580001831054695,33.81999969482422,1764400.0,-0.0002961588279114524,-1.1951283053276434,-0.5833359824523054,55.555579103079594,58.869729836687895,0.6785253857756928,0.2549371147507742,-0.6829485379869098,-1.6372541094475963,21.471443552943636,0.4499969482421804,0.3563083469747568,-0.3070003509521513,-1.3244298923036908,0.7104291903993882,-0.8157151216279175,0.20171441972361492,1.4922818078613247,20.30075834929959,-40.966363265157185,0.5087147706757695,6,0.6999988555908203,0.3149986267089844,-1.0875000953674316,-1.6850004196166992,1.4900016784667969,4,0.01748148600260424,-2.2143217210043225,33.759998321533196,1.3513552524408785,33.610000610351555,1.5531945977533927,34.31999969482422,0.01748148600260424
11428,2018-06-11,33.240001678466804,33.86999893188477,33.200000762939446,33.75,1804900.0,-0.015111061378761392,-1.2711796463323892,7.285722070844585,44.76442221753984,57.06389253647805,1.1267291419068712,0.7240888589394601,-0.16136421299062675,-1.1093203247731722,19.769599024097285,0.6699981689453267,0.3430489814637525,-0.767498779296865,-1.8440993710538507,0.3091018124601206,-1.3057990751753579,-0.22919848341837223,1.9317888387695206,2.7972662231313783,-55.99422096058809,0.538300295878493,6,1.0699977874755788,1.0699977874755788,-0.37250185012818093,-0.9700021743774485,2.2199974060058523,0,0.04602884181826061,-1.1951283053276434,33.75,-2.2143217210043225,33.759998321533196,1.3513552524408785,33.610000610351555,0.04602884181826061
11429,2018-06-12,33.799999237060554,33.799999237060554,33.189998626708984,33.189998626708984,1240900.0,0.016847097783286857,-1.0000000000000233,-1.1960835645845638,51.71622436749669,54.78360459645762,0.5159553158863801,0.15718595193561669,-0.6820749713653811,-1.6468262818395019,18.709425729295003,0.6100006103515696,0.32999145640367544,-0.19800109863280824,-1.2785976653733115,0.8825954681076951,-0.7382993820030563,0.34229718473743986,1.2534838949179559,52.58626643033173,-4.930708519369354,0.5402982833702503,6,0.5049991607665945,0.5049991607665945,-0.6150002479553294,-1.2449998855590891,2.3300018310546733,1,0.04201189395547633,-1.2711796463323892,33.240001678466804,-1.1951283053276434,33.75,-2.2143217210043225,33.759998321533196,0.04201189395547633
11430,2018-06-13,34.0,34.09000015258789,33.72999954223633,33.86999893188477,2017500.0,0.005917182469050264,1.3225742939764966,0.21311629186780987,49.03379238791301,53.11749695251686,0.1621274801291861,-0.015243138227887698,-0.8531948898420012,-1.8243811552123645,18.47599149938372,0.3600006103515625,0.32584474552818676,-0.01600036621093892,-1.083400726610435,1.0513999941885572,-0.5497005464106834,0.5176998139888056,0.9044043715569501,90.0,34.39077494477983,0.5337001801997473,6,0.11499977111816406,0.30499839782714844,-0.6924996376037598,-1.3350000381469727,1.7900009155273438,2,0.040882334989659874,-1.0000000000000233,33.799999237060554,-1.2711796463323892,33.240001678466804,-1.1951283053276434,33.75,0.040882334989659874
11431,2018-06-14,34.560001373291016,34.610000610351555,34.06999969482422,34.150001525878906,1765800.0,0.016470628626206407,1.117657618573928,3.153819067461072,52.26245495932862,53.12449878997421,-0.5252191684279381,-0.5274671588500439,-1.368508439882497,-2.3608474493835843,18.53687930205193,0.6100006103515554,0.29095799333381933,0.49650096893310547,-0.5793446457030953,1.5723465835693062,-0.041421838384998466,1.0344237762512094,0.20725053867809606,96.4789318862582,44.25366912944745,0.5379228073181017,6,-0.5600013732910156,-0.2550029754638672,-1.217501163482666,-1.8850011825561523,1.1499977111816406,3,0.024884165552115034,1.3225742939764966,34.0,-1.0000000000000233,33.799999237060554,-1.2711796463323892,33.240001678466804,0.024884165552115034
11432,2018-06-15,34.220001220703125,34.529998779296875,34.09999847412109,34.439998626708984,2298400.0,-0.00983796698719619,1.1500138283567498,-0.5365792387350087,48.20297756343041,52.07794584633968,-0.23501624797395237,-0.12205434999538056,-1.0055478597020908,-2.003680856952869,18.810963364534032,0.460002899169929,0.14246140188153333,0.11100082397460653,-0.9060314650755501,1.1280331130247632,-0.39751532055047534,0.6195169684996884,0.4210704284451765,72.53529261642234,24.25399989236594,0.5085161445250799,6,-0.3100013732910156,0.08499717712402344,-0.8775010108947754,-1.5450010299682617,1.5399971008300781,4,0.031268254139537266,1.117657618573928,34.560001373291016,1.3225742939764966,34.0,-1.0000000000000233,33.799999237060554,0.031268254139537266
11433,2018-06-18,34.290000915527344,34.47999954223633,34.110000610351555,34.25,1950900.0,0.0020455783847801445,-1.3124955296473202,-0.18182448717726413,48.09321451720576,50.64744165311702,-0.37589938177086424,-0.1243986135013273,-1.0358261427154503,-2.06024392750021,19.206706527958126,0.36999893188477273,0.03369218270967167,0.13400039672851705,-0.8202898333600359,1.08829062681707,-0.343144718315763,0.6111455117727971,0.31999969482421164,77.46484170371703,31.630436661133473,0.477145115044278,6,-0.3900012969970703,0.014997482299804688,-0.9475007057189941,-1.6150007247924805,1.6499977111816406,0,0.027704891734466885,1.1500138283567498,34.220001220703125,1.117657618573928,34.560001373291016,1.3225742939764966,34.0,0.027704891734466885
11434,2018-06-19,34.490001678466804,34.630001068115234,34.200000762939446,34.310001373291016,1811700.0,0.005832626351692349,-1.14999332430521,4.499904634751275,43.02326612953316,49.87224900084293,-0.6137966474902399,-0.2713674108855244,-1.1832911463064448,-2.248223046265757,19.677970458800957,0.43000030517578836,0.010400493881192574,0.2915010452270579,-0.6415027253104952,1.224504815764611,-0.17500084004171867,0.7580029304958344,-1.3000030517578196,84.44453863434148,43.03252512608576,0.4665018852687759,6,-0.5800018310546946,-0.18500328063965554,-1.1475014686584544,-1.8150014877319407,1.6799964904785085,1,0.028124017361572218,-1.3124955296473202,34.290000915527344,1.1500138283567498,34.220001220703125,1.117657618573928,34.560001373291016,0.028124017361572218
11435,2018-06-20,34.5,34.59000015258789,34.299999237060554,34.59000015258789,1679600.0,0.0002898904333610286,5.444453863433911,-0.49999999999998024,43.86791052363092,48.502204641017556,-0.5411832646477563,-0.22600849194421357,-1.1308501001162057,-2.243464796407892,20.06770937015581,0.29000091552733664,-0.045925444290872974,0.25899944305420064,-0.6458159667112753,1.1638148528196766,-0.19340826182853732,0.7114071479369386,-1.2812013244628915,76.785580479697,37.625067568533375,0.4524077048827367,6,-0.5900001525878906,-0.19500160217285156,-1.1550002098083496,-1.8249998092651367,1.6699981689453125,2,0.047246407771455834,-1.14999332430521,34.490001678466804,-1.3124955296473202,34.290000915527344,1.1500138283567498,34.220001220703125,0.047246407771455834
11436,2018-06-21,34.799999237060554,34.90999984741211,34.470001220703125,34.59999847412109,1307100.0,0.00869563005972629,1.095221660112079,-2.2222269317171928,55.38460033647647,48.48320700028387,-0.7578391235873525,-0.4946632802422073,-1.3636365876060736,-2.51994729069839,19.89021509293527,0.4399986267089844,-0.09692723180742036,0.5229988098144602,-0.41164674852718264,1.457644368156103,0.055676030643638796,0.9903215889852817,-1.5529765136718865,86.41970075870061,42.59537371044562,0.4673227791708218,6,-0.7500000000000071,-0.49500083923340554,-1.4549994468689036,-2.1249990463256907,1.1500015258788991,3,0.028448324717561535,5.444453863433911,34.5,-1.14999332430521,34.490001678466804,-1.3124955296473202,34.290000915527344,0.028448324717561535
11437,2018-06-22,34.959999084472656,35.080001831054695,34.77000045776367,34.900001525878906,1678300.0,0.004597696865513479,1.0666547988402932,0.2999866486104805,55.949344595240525,49.72597615336172,-0.8137221121469267,-0.6402330837298962,-1.4454415982612403,-2.655261257415866,19.571482587694245,0.31000137329102273,-0.04653710325995064,0.652998733520505,-0.3301240296696264,1.6361214967106363,0.16143735192544284,1.144560115115567,-1.6464572761230514,87.62859839546901,39.7847690226978,0.49156138159506524,6,-0.8249988555908203,-0.6550006866455078,-1.4499993324279785,-2.284998893737793,1.2800025939941406,4,0.021453089806661607,1.095221660112079,34.799999237060554,5.444453863433911,34.5,-1.14999332430521,34.490001678466804,0.021453089806661607
11438,2018-06-25,35.290000915527344,35.400001525878906,34.77000045776367,34.790000915527344,2371100.0,0.009439411890638683,-1.3333333333333333,8.333672431332655,61.80052162129556,50.84645362600604,-0.9189927629850274,-0.9479540192756986,-1.6934136672556903,-2.966231576965072,19.249413625702296,0.6300010681152344,-0.02061307665308476,0.9380004882812472,-0.13902469129430983,2.015025667856804,0.39948789849346866,1.4765130780690257,-1.8704715058154306,90.83328829874152,37.94174498466461,0.5385125897877798,6,-0.7250003814697266,-0.9850025177001953,-1.8050007820129395,-2.6150007247924805,0.6100006103515625,0,0.013318146608465087,1.0666547988402932,34.959999084472656,1.095221660112079,34.799999237060554,5.444453863433911,34.5,0.013318146608465087
11439,2018-06-26,35.040000915527344,35.459999084472656,34.959999084472656,35.2400016784668,1298000.0,-0.00708415963486142,-1.777743634302184,-0.40000152587890625,69.58907803315992,53.130374253255695,-0.5303755576987825,-0.6883538165654244,-1.3848417723289757,-2.694149454135676,18.581782678778723,0.5,0.009463323251964084,0.6595005035400376,-0.4600008779360607,1.779001885016136,0.09974981280198847,1.2192511942780868,-1.4620337365220735,63.7932565351361,4.8499523715499535,0.5597506907380492,6,-0.27500152587890625,-0.7150020599365234,-1.6300005912780762,-2.3650007247924805,1.079998016357429,1,0.02568486551559479,-1.3333333333333333,35.290000915527344,1.0666547988402932,34.959999084472656,1.095221660112079,34.799999237060554,0.02568486551559479
11440,2018-06-27,35.06999969482422,35.18000030517578,34.84999847412109,35.040000915527344,1377500.0,0.0008561295237747846,1.6400146484375568,-0.14999332430525092,68.55528671327181,54.94068889258272,-0.43877514135368756,-0.7588336000793987,-1.3650285675853553,-2.6924065420518843,17.23363373345798,0.3300018310546946,0.13848421360680163,0.6904993057250977,-0.4263661630671507,1.807364774517346,0.13206657132896993,1.2489320401212254,-1.3038293252722113,60.606037253103786,-3.3772942700512445,0.5584327343961245,6,-0.29000091552734375,-0.7450008392333984,-1.6199994087219238,-2.3949995040893555,1.1599998474121094,2,0.03136579651249427,-1.777743634302184,35.040000915527344,-1.3333333333333333,35.290000915527344,1.0666547988402932,34.959999084472656,0.03136579651249427
11441,2018-06-28,35.11999893188477,35.540000915527344,35.060001373291016,35.150001525878906,1302900.0,0.0014256982462401702,-5.4000915541313805,-1.0001271617495089,69.18768225351644,57.272322747036725,-0.44810839176302153,-0.8442417987967232,-1.367798774074359,-2.6995127809669697,15.692721989748804,0.4799995422363281,0.2045706478329592,0.7354986190795998,-0.3942608361957767,1.8652580743549763,0.17061889144191156,1.300378346717288,-1.1844456908406968,45.45432026593966,-23.06089379698389,0.56487972763769,6,-0.2949981689453196,-0.7549991607666087,-1.549999237060554,-2.294999122619636,1.2400016784667898,3,0.029897473490731352,1.6400146484375568,35.06999969482422,-1.777743634302184,35.040000915527344,-1.3333333333333333,35.290000915527344,0.029897473490731352
11442,2018-06-29,35.209999084472656,35.400001525878906,34.939998626708984,35.11999893188477,1436900.0,0.002562646791716583,-1.0444538634340694,-2.9997457088370916,81.26982281626584,60.9586125580434,-0.4279082605815816,-0.9158272903593101,-1.4088726512555567,-2.7391146021840385,15.506418383483348,0.4600028991699219,0.28102117815868155,0.783998870849608,-0.4045142356643652,1.972511977363581,0.18974231759262494,1.378255424106591,-1.0819121224905857,57.14264482217081,-18.872262126000493,0.5942565532569863,6,-0.3399982452392578,-0.8449993133544922,-1.592498779296875,-2.344999313354492,1.1500015258789062,4,0.02101680481988799,-5.4000915541313805,35.11999893188477,1.6400146484375568,35.06999969482422,-1.777743634302184,35.040000915527344,0.02101680481988799
11443,2018-07-02,35.080001831054695,35.31999969482422,34.939998626708984,35.2400016784668,1104900.0,-0.00369205500704739,1.3750372533826072,-1.7777730682830266,73.52948188788437,64.3481920867491,-0.1945205136345649,-0.7793184261020869,-1.2211020444065,-2.5589632912680216,15.310046698835972,0.3800010681152344,0.30084781763614643,0.6245016098022518,-0.599460299631474,1.8484635192359775,0.01252065508538891,1.2364825645191146,-0.7824851946471938,33.33370190181507,-43.75923211888503,0.6119809547168618,7,-0.1600017547607493,-0.7150020599365305,-1.4400014877319407,-2.2150020599365305,1.229999542236321,0,0.03306726872474708,-1.0444538634340694,35.209999084472656,-5.4000915541313805,35.11999893188477,1.6400146484375568,35.06999969482422,0.03306726872474708
11444,2018-07-03,35.189998626708984,35.38999938964844,34.97999954223633,35.110000610351555,737200.0,0.003135598344151669,-1.411762725936564,-0.49998807905974285,72.6236044772765,67.54326919270972,-0.2176710293580868,-0.8651519898010704,-1.2721455762395522,-2.6067995635221237,15.56601432464752,0.4099998474121094,0.37702241076929965,0.6909984588623033,-0.5738440066910826,1.9558409244156891,0.058577226085610334,1.3234196916389962,-0.7433838768071013,49.275210084034136,-25.10338879247214,0.6324212327766937,7,-0.18499755859375,-0.8249988555908203,-1.5199975967407227,-2.3249988555908203,1.690002441406243,1,0.020176269590162388,1.3750372533826072,35.080001831054695,-1.0444538634340694,35.209999084472656,-5.4000915541313805,35.11999893188477,0.020176269590162388
11445,2018-07-05,35.279998779296875,35.290000915527344,35.06999969482422,35.2400016784668,1577400.0,0.0025575491929568095,6.333206179668129,0.4999761575508592,66.66666666666677,68.7968321182864,-0.20717997510374175,-0.8681349101115501,-1.3102801934120265,-2.646098811956577,16.93923852835609,0.220001220703125,0.4588623220512176,0.6974987030029283,-0.5404426799572875,1.935440085963144,0.0785280115228204,1.3164693944830361,-0.7021776895199352,56.66647593253098,-14.30039094143843,0.6189706914801095,7,-0.12499809265136719,-0.9149990081787109,-1.5099973678588867,-2.3399982452392507,1.6100006103515625,3,0.023809528958397497,-1.411762725936564,35.189998626708984,1.3750372533826072,35.080001831054695,-1.0444538634340694,35.209999084472656,0.023809528958397497
11446,2018-07-06,35.630001068115234,35.790000915527344,35.34000015258789,35.41999816894531,1470500.0,0.009920700139699257,-1.432443578402565,5.250453028135431,82.48856027325279,71.74563386028777,-0.47725330349430806,-1.128728632714484,-1.6032805346539902,-2.950514479326337,18.63900905574868,0.5100021362304688,0.5689556547368682,0.9540008544921861,-0.30467625380233443,2.2126779627867066,0.3246623003449258,1.5833394086394463,-0.9367183992482495,81.17653922620195,9.978121121457463,0.6293385541472605,7,-0.35000038146972656,-1.1400012969970703,-1.6175012588500977,-2.360001564025879,0.9599990844726562,4,0.016839698460127783,6.333206179668129,35.279998779296875,-1.411762725936564,35.189998626708984,1.3750372533826072,35.080001831054695,0.016839698460127783
11447,2018-07-09,34.34000015258789,35.36000061035156,34.259998321533196,35.279998779296875,1593600.0,-0.036205469459885786,1.0000000000000129,-4.47612214128717,50.73745283666436,70.51640399532876,0.7996429827772076,0.21896647987322382,-0.2736385292148924,-1.6234024457245084,19.460577054624306,1.3700027465820384,0.6496440558990813,-0.3655000686645522,-1.5587519664870086,0.8277518291579042,-0.9621260175757769,0.23112588024667247,1.4500007629394531,5.228868981577728,-62.484498642001334,0.5966259489112277,7,0.6849994659423828,0.14999961853027344,-0.18500041961669922,-0.9400014877319336,2.579998016357422,0,0.058823542480719526,-1.432443578402565,35.630001068115234,6.333206179668129,35.279998779296875,-1.411762725936564,35.189998626708984,0.058823542480719526
11448,2018-07-10,34.77000045776367,34.970001220703125,34.130001068115234,34.25,2417800.0,0.012521849250585193,-1.2105315993153607,-0.5531927845301625,53.86739167088173,68.76954995507562,0.3219835596585625,-0.09542555908112149,-0.6581837899633598,-2.0105403814401157,20.426157045635048,0.8400001525878906,0.6636617700513767,-0.011999702453614702,-0.985622067778742,0.9616226628715125,-0.4988108851161783,0.4748114802089489,1.0200004577636719,38.554183643220064,-25.92569305927747,0.48681118266256435,7,0.1900005340576172,-0.2800006866455078,-0.5625009536743164,-1.3700017929077148,2.1899986267089844,1,0.04572908057678404,1.0000000000000129,34.34000015258789,-1.432443578402565,35.630001068115234,6.333206179668129,35.279998779296875,0.04572908057678404
11449,2018-07-11,35.220001220703125,35.34000015258789,34.790000915527344,34.790000915527344,1508800.0,0.0129422133165078,-1.5581341707918597,0.8269229358471188,58.86701543919786,67.69307536906742,-0.11152730814203693,-0.4570204220668401,-1.0552737293871033,-2.4235684899526007,21.636134278357588,0.5699996948242188,0.6752175348398737,0.3670009613037095,-0.5071201019689013,1.2411220245763204,-0.07005957033259591,0.8040614929400149,0.5035997009277366,65.6626658301908,2.6262170196241854,0.4370605316363064,7,-0.26000022888183594,-0.7300014495849609,-0.9625015258789062,-1.820002555847168,2.3199996948242188,2,0.030948328075217857,-1.2105315993153607,34.77000045776367,1.0000000000000129,34.34000015258789,-1.432443578402565,35.630001068115234,0.030948328075217857
11450,2018-07-12,35.38999938964844,35.470001220703125,35.09000015258789,35.29999923706055,1212800.0,0.004826750796515622,2.0399621587805363,0.2093025318926208,57.506369967725455,66.3951517817573,-0.2585491572235554,-0.5455127029755644,-1.1680053512984685,-2.5587428814768245,22.99359657010211,0.3800010681152344,0.6349997041219382,0.46749916076660014,-0.33951873718425674,1.274517058717457,0.0639902117911717,0.8710081097420286,0.26985753784180133,75.90352032245686,15.171185507196078,0.4035089489754276,7,-0.42999839782714844,-0.8999996185302734,-1.1000003814697266,-1.9900007247924805,2.170001983642578,3,0.042102336935970985,-1.5581341707918597,35.220001220703125,-1.2105315993153607,34.77000045776367,1.0000000000000129,34.34000015258789,0.042102336935970985
11451,2018-07-13,35.41999816894531,35.459999084472656,35.139999389648445,35.36000061035156,1312700.0,0.0008476626113096408,3.571444141689272,0.6666384096977918,56.05262682377887,63.593241115925416,-0.2699007813217733,-0.5352202333027805,-1.1479124134561403,-2.5478013959043295,23.544987391664463,0.31999969482421164,0.5843192428544839,0.4544981002807589,-0.36277451696811625,1.271770717529634,0.045861791656321316,0.8631344089051964,0.17866452416992473,96.26842939821734,37.329790400634,0.40863630862443867,7,-0.45999717712402344,-0.9299983978271484,-1.164999008178711,-2.0199995040893555,2.0,4,0.041502012893720464,2.0399621587805363,35.38999938964844,-1.5581341707918597,35.220001220703125,-1.2105315993153607,34.77000045776367,0.041502012893720464
11452,2018-07-16,35.290000915527344,35.5,35.150001525878906,35.150001525878906,1167100.0,-0.0036701654471553713,-4.0,2.3334181078331637,50.0,60.97885423949381,-0.14232929312770182,-0.3382957451500914,-0.9889336124510422,-2.3709769933927447,24.149104790612597,0.34999847412109375,0.5347429372616403,0.27100086212158203,-0.4780302765403661,1.0200320007835302,-0.10351470720939204,0.6455164314525561,0.2499153125878948,84.67158772279102,28.537746465307585,0.37451556933097435,7,-0.3299999237060547,-0.8000011444091797,-1.0325021743774414,-1.8650016784667969,1.8499984741210938,0,0.03683760848213957,3.571444141689272,35.41999816894531,2.0399621587805363,35.38999938964844,-1.5581341707918597,35.220001220703125,0.03683760848213957
11453,2018-07-17,35.2400016784668,35.529998779296875,35.20000076293945,35.34000015258789,1405300.0,-0.0014168103078328054,-2.6666384096977915,-0.7142779291553134,52.94119627011279,58.791919994253405,-0.07515013239394364,-0.2250121287561342,-0.9237984795099408,-2.2843445924752075,24.80366723688218,0.3299980163574219,0.4749723461638595,0.17350158691406392,-0.4972800819387828,0.8442832557669107,-0.161889247512363,0.5088924213404908,-1.1100006103515625,60.811089460064125,5.412877630088779,0.3353908344264235,7,-0.2800006866455078,-0.7500019073486328,-0.9825029373168945,-1.7850027084350586,1.6399993896484304,1,0.04767299689162807,-4.0,35.290000915527344,3.571444141689272,35.41999816894531,2.0399621587805363,35.38999938964844,0.04767299689162807
11454,2018-07-18,35.459999084472656,35.470001220703125,35.060001373291016,35.2599983215332,1520200.0,0.006242831882164346,2.727186031591906,-2.0000381475547417,55.43176345827305,57.54359741554299,-0.2825314657769624,-0.38853410147957845,-1.1309497166064872,-2.489689056580673,25.1205858564046,0.4099998474121094,0.37383879730973035,0.34499912261962606,-0.2895665412354873,0.9795647864747394,0.02771629069206938,0.6622819545471827,-1.3019980621337908,85.10636570974052,29.112483093865123,0.31728283192755813,7,-0.4999980926513672,-0.9699993133544922,-1.1499996185302734,-2.005000114440918,1.420001983642571,2,0.04230118552532125,-2.6666384096977915,35.2400016784668,-4.0,35.290000915527344,3.571444141689272,35.41999816894531,0.04230118552532125
11455,2018-07-19,36.13000106811523,36.59000015258789,35.59000015258789,35.59000015258789,2494000.0,0.018894585474931835,-2.703697424377287,2.6999942779758936,61.99529912361447,55.266568398916505,-0.9155619003651267,-0.9804262075324388,-1.7636137809495338,-3.1302952885960806,26.026500094100836,1.1300010681152344,0.3402646624617347,0.9335010528564354,0.21798039122307244,1.6490217144897983,0.5757407220397539,1.2912613836731168,-1.9445600906372036,69.93467637379031,12.086802639199455,0.3577603308166828,7,-0.7700004577636648,-0.9700012207031179,-1.8250026702880788,-2.675002098083489,0.9699974060058665,3,0.03902573500493034,2.727186031591906,35.459999084472656,-2.6666384096977915,35.2400016784668,-4.0,35.290000915527344,0.03902573500493034
11456,2018-07-20,35.790000915527344,36.13000106811523,35.540000915527344,36.060001373291016,1056300.0,-0.009410466164860853,1.878050595930433,-0.5000000000000066,56.50227513770575,55.90710421014332,-0.6151707625003553,-0.5928505192411535,-1.3823643315340632,-2.751401051372625,26.406220212890748,0.5900001525878835,0.29660825891672715,0.5440008163452177,-0.19268906587042522,1.2806906985608606,0.17565587523739623,0.9123457574530391,-1.5083775710449245,47.712426448588815,-9.802284090666546,0.36834494110782273,7,-0.43000030517578125,-0.46000099182128906,-1.5800018310546875,-2.3350019454956055,1.1100006103515625,4,0.04945516659642668,-2.703697424377287,36.13000106811523,2.727186031591906,35.459999084472656,-2.6666384096977915,35.2400016784668,0.04945516659642668
11457,2018-07-23,35.709999084472656,36.0,35.5,35.93000030517578,2038400.0,-0.0022353123500474803,1.7777730682829653,0.8148179544780232,57.142832428242926,56.271042072072355,-0.358050580030266,-0.47830244419179735,-1.2818247335796968,-2.628743369959281,26.508575843778882,0.5,0.27332161294212654,0.42649898529052876,-0.32509656595406966,1.1780945365351272,0.050701209668226,0.8022967609128315,-1.336040667666019,42.4835444300389,-17.3426259216129,0.3757977756223005,7,-0.019998550415039062,-0.36499977111816406,-1.557499885559082,-2.255000114440918,1.2000007629394531,0,0.0478857218793991,1.878050595930433,35.790000915527344,-2.703697424377287,36.13000106811523,2.727186031591906,35.459999084472656,0.0478857218793991
11458,2018-07-24,35.7599983215332,35.88999938964844,35.22999954223633,35.709999084472656,1335800.0,0.0014001466911905958,3.258044668676552,-0.22726799833541406,56.551722928355595,56.01378734864544,-0.2825651528121256,-0.517834941974975,-1.309959315895803,-2.6385564048456374,25.929788582674444,0.6599998474121094,0.17978178584218085,0.4529983520507841,-0.32825823526275144,1.2342549393643196,0.062370058394016326,0.8436266457075519,-1.2973982352953186,45.7514710282238,-14.77278152385005,0.39062829365676743,7,0.06500244140625,-0.40999794006347656,-1.6524991989135742,-2.304999351501465,1.19000244140625,1,0.03859063570716814,1.7777730682829653,35.709999084472656,1.878050595930433,35.790000915527344,-2.703697424377287,36.13000106811523,0.03859063570716814
11459,2018-07-25,35.939998626708984,36.22999954223633,35.689998626708984,35.720001220703125,1166000.0,0.005033565817238683,-2.85711366330159,4.400015259021897,57.43243301295025,56.00557213144819,-0.39078895753635123,-0.6608338517983086,-1.4578155130422914,-2.77132732844845,25.39893016249939,0.5400009155273438,0.27488699114755377,0.587998771667479,-0.23125863580012407,1.4072561791350822,0.1783700679336775,0.9976274754012806,-1.392302537817102,52.205791605425844,-8.442658636902827,0.4096287037338002,7,-0.11499786376953125,-0.5799980163574219,-1.8374996185302734,-2.484999656677246,0.9600028991699219,2,0.02615477121102816,3.258044668676552,35.7599983215332,1.7777730682829653,35.709999084472656,1.878050595930433,35.790000915527344,0.02615477121102816
11460,2018-07-26,36.16999816894531,36.47000122070313,35.95000076293945,36.16999816894531,1813700.0,0.006399542321223306,-1.3636663140920369,0.0,56.24997240523075,56.02749941827618,-0.5570945485283971,-0.8476588018580955,-1.6410522444275273,-2.9639365822423684,25.252382415234166,0.5300025939941477,0.3397228416147655,0.7629983901977511,-0.12163238530170872,1.6476291656972109,0.32068300244802117,1.205313777947481,-1.5406099175055914,75.80623825213225,17.021035058785202,0.4423153877497307,7,-0.3449974060058594,-0.80999755859375,-2.0624990463256836,-2.714999198913574,0.660003662109375,3,0.01962960838022676,-2.85711366330159,35.939998626708984,3.258044668676552,35.7599983215332,1.7777730682829653,35.709999084472656,0.01962960838022676
11461,2018-07-27,36.16999816894531,36.41999816894531,36.02000045776367,36.20000076293945,1963800.0,0.0,-1.4242431248338285,-100.0,80.19803725316174,59.3828368908497,-0.4911708469582763,-0.8063016860276093,-1.5923581874375259,-2.9146703640905116,24.58700441274354,0.3999977111816406,0.3503539114845182,0.710498428344728,-0.22555007242488045,1.6465469291143364,0.2424741779599202,1.1785226787295358,-1.462185441459667,75.80623825213225,9.823245839672126,0.46802425038480444,7,-0.3449974060058594,-0.80999755859375,-2.0624990463256836,-2.714999198913574,0.5800018310546875,4,0.025711925691338733,-1.3636663140920369,36.16999816894531,-2.85711366330159,35.939998626708984,3.258044668676552,35.7599983215332,0.025711925691338733
11462,2018-07-30,35.95000076293945,36.27999877929688,35.59000015258789,36.099998474121094,1448000.0,-0.006082317311111862,1.705885872857918,4.9994914176732355,70.92205009442088,61.38070953799504,-0.18741573591201188,-0.5565576778055146,-1.3155477958156538,-2.6410763405659594,23.867502154494247,0.6899986267089915,0.35447913746400417,0.4535009384155302,-0.49937259174883764,1.406374468579898,-0.022935826666653725,0.9299377034977141,-1.1669005384497169,58.064535976545464,-10.91758907015349,0.4764367650821843,7,-0.125,-0.5900001525878906,-1.7725019454956055,-2.495001792907715,1.329998016357429,0,0.02642561176017555,-1.4242431248338285,36.16999816894531,-1.3636663140920369,36.16999816894531,-2.85711366330159,35.939998626708984,0.02642561176017555
11463,2018-07-31,36.2400016784668,36.40999984741211,35.88999938964844,36.099998474121094,1961400.0,0.008066784683529171,1.1666706403134413,-0.933368937717759,69.17299702710892,62.90751326786569,-0.35833163289923675,-0.7960103239579226,-1.545483952441046,-2.8806790069535424,23.17534018042043,0.5200004577636719,0.3747282444806146,0.6855018615722628,-0.301241028980769,1.6722447521252946,0.1921304162957469,1.1788733068487787,-1.3846254568531364,73.86372010559703,4.277397328749544,0.4933714452765168,7,-0.3300018310546875,-0.8800010681152344,-2.0200023651123047,-2.7850027084350586,1.2599983215332031,1,0.018487807337586704,1.705885872857918,35.95000076293945,-1.4242431248338285,36.16999816894531,-1.3636663140920369,36.16999816894531,0.018487807337586704
11464,2018-08-01,35.900001525878906,36.13999938964844,35.58000183105469,36.13999938964844,1598200.0,-0.00938190223070312,3.666687859617891,-1.7142312198577696,59.010656911086414,62.57588635536258,0.05659850358559737,-0.4217126612578852,-1.1574804938511463,-2.4938217829359814,22.10254184929289,0.6599998474121094,0.429925695188885,0.31000156402588175,-0.67260478588382,1.2926079139355835,-0.18130161092896913,0.8013047389807326,-0.9752403470262792,35.95504654791063,-31.47592919007964,0.4913031749548514,8,-0.05000114440917969,-0.5400009155273438,-1.4650020599365234,-2.445002555847168,1.1299972534179759,2,0.02924788836857406,1.1666706403134413,36.2400016784668,1.705885872857918,35.95000076293945,-1.4242431248338285,36.16999816894531,0.02924788836857406
11465,2018-08-02,36.11999893188477,36.209999084472656,35.75,35.880001068115234,1069200.0,0.006128061188166667,1.1904813805631245,-1.0000000000000295,61.5894441265524,63.14112735412331,-0.18435366930178532,-0.6066562927255248,-1.3262509286732183,-2.666803862048134,21.010720586602112,0.45999908447265625,0.48833743135260477,0.48799896240235086,-0.5104962788086596,1.4864942036133613,-0.011248658203150796,0.9872465830078525,-1.1286281940827365,64.28564940962845,0.4816632627726207,0.4992476206055041,8,-0.26999855041504617,-0.7599983215332102,-1.5749998092651438,-2.6249990463256907,1.4600028991699148,3,0.02159475683997303,3.666687859617891,35.900001525878906,1.1666706403134413,36.2400016784668,1.705885872857918,35.95000076293945,0.02159475683997303
11466,2018-08-03,36.22999954223633,36.43000030517578,35.880001068115234,35.880001068115234,1279500.0,0.0030454211961354893,-2.142866485013624,1.458339956130548,65.6666636996762,64.0882197176159,-0.25186290638561104,-0.7055770798094798,-1.3965524778745078,-2.7297898839763803,19.257527125241815,0.5499992370605469,0.5275705496382983,0.5679996490478487,-0.46567699100273785,1.6016762890984353,0.051161329022555435,1.084837969073142,-1.1746836278428603,76.47045623861199,14.673802916202632,0.5168383200252936,8,-0.37999916076660156,-0.8699989318847656,-1.6775007247924805,-2.6549997329711914,1.1500015258788991,4,0.01656092454869862,1.1904813805631245,36.11999893188477,3.666687859617891,35.900001525878906,1.1666706403134413,36.2400016784668,0.01656092454869862
11467,2018-08-06,36.36000061035156,36.5,36.209999084472656,36.209999084472656,1129700.0,0.003588216112552889,-2.8666395402065,0.4285776566757493,68.18181255209612,65.38045189803151,-0.31286612961820737,-0.7130435603612284,-1.4935519309826546,-2.8158542498760823,20.125063492815368,0.29000091552734375,0.4832038376851102,0.5970006942749038,-0.27487770458935756,1.468879093139165,0.16106149484277665,1.0329398937070309,-1.2432973264303158,84.78264475146369,21.916946506833668,0.4359391994321301,8,-0.31999969482421875,-1.0,-1.765000343322754,-2.5050010681152344,0.8499984741210938,0,0.01072605564086282,-2.142866485013624,36.22999954223633,1.1904813805631245,36.11999893188477,3.666687859617891,35.900001525878906,0.01072605564086282
11468,2018-08-07,36.36000061035156,36.4900016784668,36.20000076293945,36.40999984741211,1090600.0,0.0,1.761875351946377,-0.3333248563145313,65.73428905262155,66.30288034688388,-0.24451911754092492,-0.6195835120625759,-1.4608369924445839,-2.7687570770808634,21.285614509663386,0.29000091552734375,0.4912646371262426,0.517500686645505,-0.25774441645314994,1.2927457897441599,0.12987813509617752,0.9051232381948324,-1.1843654516836466,84.78264475146369,23.70866060282023,0.38762255154932734,8,-0.31999969482421875,-1.0,-1.7425003051757812,-2.4099998474121094,1.05999755859375,1,0.025302479469249572,-2.8666395402065,36.36000061035156,-2.142866485013624,36.22999954223633,1.1904813805631245,36.11999893188477,0.025302479469249572
11469,2018-08-08,36.310001373291016,36.38999938964844,36.13999938964844,36.25,1088400.0,-0.0013751165077349192,1.2727540705033726,-1.20004577706569,54.01786778655403,66.05486872258648,-0.1525586803478305,-0.5098789915717887,-1.380608393903053,-2.6775407736635657,21.85281363262326,0.25,0.5040873995754751,0.413001441955565,-0.33059176324744755,1.1565946471585775,0.04120483935405872,0.7847980445570713,-1.0777916148662996,74.66684977213541,14.105876506308398,0.3717966026015052,8,-0.2700004577636719,-0.9500007629394531,-1.667501449584961,-2.3600006103515625,1.0799980163574219,2,0.03277330161668135,1.761875351946377,36.36000061035156,-2.8666395402065,36.36000061035156,-2.142866485013624,36.22999954223633,0.03277330161668135
11470,2018-08-09,36.88000106811523,37.02999877929688,35.959999084472656,36.47000122070313,1821200.0,0.01569814577984263,2.014103728219774,6.833174391251591,72.06480358921682,65.15117609325925,-0.6830869436650673,-1.014544234045914,-1.9331194936908602,-3.2008340418092374,22.592471426662474,1.0699996948242259,0.5351254718260066,0.9085010528564368,0.08456211848628215,1.7324399872265914,0.4965315856713559,1.3204705200415177,-1.5934796939239817,86.95669480702453,23.7472243490014,0.4119694671850787,8,-0.575000762939446,-1.3000011444091726,-2.195000648498528,-2.920000076293938,0.43000030517578836,3,0.004067182940277414,1.2727540705033726,36.310001373291016,1.761875351946377,36.36000061035156,-2.8666395402065,36.36000061035156,0.004067182940277414
11471,2018-08-10,36.88999938964844,37.36999893188477,36.86000061035156,37.0,1455500.0,0.00027110415519637776,-5.000044879274834,-0.26829427143908113,74.5834022099869,65.55799299498881,-0.6483985695176244,-0.9578780072771238,-1.9228958172345756,-3.161837258393369,23.523298098317035,0.5099983215332102,0.5521717518411009,0.8449993133544922,-0.03232912310968317,1.7223277498186675,0.40633509512240096,1.2836635315865834,-1.4988693711508532,65.95747558999273,0.12109694219446965,0.43866421823208823,8,-0.41499900817871094,-1.1399993896484375,-2.1299991607666016,-2.9299983978271484,0.220001220703125,4,0.01870432238607922,2.014103728219774,36.88000106811523,1.2727540705033726,36.310001373291016,1.761875351946377,36.36000061035156,0.01870432238607922
11472,2018-08-13,36.59000015258789,36.77000045776367,36.22999954223633,36.47999954223633,2549500.0,-0.008132264625212438,1.297870268164405,-1.0,65.66044797604653,65.16770976709299,-0.27722103404131815,-0.5855119642017854,-1.5851114159106885,-2.8142496644715607,23.93689787076988,0.6599998474121094,0.5549564105232747,0.4800001144409194,-0.35333195185054933,1.313332180732388,0.06333408129518148,0.8966661475866573,-1.0405606210193312,44.6809316519803,-22.71719323533837,0.4166660331457361,8,-0.11499977111816406,-0.8400001525878906,-1.7049999237060547,-2.440000534057617,-0.31999969482421875,0,0.021590623455393976,-5.000044879274834,36.88999938964844,2.014103728219774,36.88000106811523,1.2727540705033726,36.310001373291016,0.021590623455393976
11473,2018-08-14,36.91999816894531,37.18999862670898,36.599998474121094,36.709999084472656,1788900.0,0.009018803361062089,-1.7441848086442422,1.9090719933416562,67.50004427786882,66.11097503006881,-0.559449888962007,-0.8255204262771514,-1.876256804986184,-3.094576595032109,24.51637104611296,0.5999984741210866,0.4863824268974781,0.7259983062744126,-0.07619362456200918,1.5281902371108345,0.3249023408562053,1.12709427169262,-1.2249138853514552,68.08504882001355,-1.1837955712454686,0.4010959654182103,8,-0.3599987030029297,-1.1699981689453125,-2.1624984741210938,-2.744997024536133,-0.3599967956542969,1,0.007854846422264306,1.297870268164405,36.59000015258789,-5.000044879274834,36.88999938964844,2.014103728219774,36.88000106811523,0.007854846422264306
11474,2018-08-15,36.959999084472656,37.22999954223633,36.77000045776367,36.93000030517578,2195400.0,0.0010834484699673297,-1.6285776566757493,0.1428519527702089,65.13415785581282,66.50483211109776,-0.48419611895259607,-0.7877727418736526,-1.870658711553702,-3.078102047602485,25.485615068913347,0.45999908447265625,0.47714331525089193,0.6909992218017607,-0.10268362104988427,1.4846820646534056,0.29415780037593464,1.0878406432275867,-1.1309216290155248,70.92199349066446,2.3776356842819695,0.39684142142582307,8,-0.33499908447265625,-0.8799991607666016,-2.2349987030029297,-2.714998245239258,-0.270000457763679,2,0.012445862983419431,-1.7441848086442422,36.91999816894531,1.297870268164405,36.59000015258789,-5.000044879274834,36.88999938964844,0.012445862983419431
11475,2018-08-16,37.540000915527344,37.560001373291016,36.81999969482422,36.93000030517578,1345100.0,0.015692690622883587,1.2769228963461154,20.33418107833164,71.47343220470728,67.15002861165675,-0.9404905326104895,-1.3246397212941616,-2.374492814446846,-3.603749886407641,25.01148620216249,0.7400016784667969,0.473833155215587,1.2005010604858413,0.22837401719468886,2.1726281037769937,0.7144375388402651,1.6865645821314175,-1.5876497419559996,98.49620825350206,29.59520388596232,0.48606352164557526,8,-0.7800006866455078,-1.2299995422363281,-2.815000534057617,-3.2950000762939453,-1.0200004577636719,3,-0.003995778428893537,-1.6285776566757493,36.959999084472656,-1.7441848086442422,36.91999816894531,1.297870268164405,36.59000015258789,-0.003995778428893537
11476,2018-08-17,37.560001373291016,37.68999862670898,37.31999969482422,37.400001525878906,2208100.0,0.0005327772316434665,-1.3124679628547484,0.262294569377392,76.92310636506296,68.12128347976419,-0.8403632064849162,-1.27036967766837,-2.32135833780562,-3.5759134364231357,24.68230425170274,0.3699989318847585,0.5345252650519257,1.1320014953613295,0.053998762729918326,2.2100042279927408,0.5930001290456204,1.6710028616770387,-1.446885179747703,91.09607294959939,19.96409669256164,0.5390013663157056,8,-0.7350025177001953,-1.1850013732910156,-2.835000991821289,-3.315000534057617,-1.7700004577636719,4,-0.00665601679604233,1.2769228963461154,37.540000915527344,-1.6285776566757493,36.959999084472656,-1.7441848086442422,36.91999816894531,-0.00665601679604233
11477,2018-08-20,37.41999816894531,37.68000030517578,37.31999969482422,37.58000183105469,1249200.0,-0.0037274547184990015,1.0,-1.0000238418806475,70.77458498379426,68.6813163610056,-0.5969640715377622,-1.0494973665734904,-2.108016839503364,-3.3895195428446456,24.431775606216455,0.3600006103515625,0.5717071645196512,0.9064983367919908,-0.20253230788376442,2.015528981467746,0.3519830144541132,1.4610136591298684,-1.1176560834221192,75.2293192691186,4.259359024105464,0.5545153223378788,8,-0.5949993133544922,-1.0449981689453125,-2.694997787475586,-3.174997329711914,-2.1199989318847656,0,-0.00828427508719165,-1.3124679628547484,37.560001373291016,1.2769228963461154,37.540000915527344,-1.6285776566757493,36.959999084472656,-0.00828427508719165
11478,2018-08-21,37.13999938964844,37.41999816894531,37.02999877929688,37.38000106811523,1680600.0,-0.0074825973543003466,1.437527567503085,1.4999761586877298,72.30212964487623,70.71290101193028,-0.21756632058529135,-0.6965225056029851,-1.7399800141275605,-3.0713128096278552,24.568748385992482,0.3899993896484304,0.5850788831156777,0.5574995040893569,-0.5255541353537652,1.640553143532479,0.015972684367795864,1.099026323810918,-0.6711385191829535,40.21735524853662,-33.728434036521264,0.5415268197215599,8,-0.3150005340576172,-0.7649993896484375,-2.414999008178711,-2.8899993896484375,-1.4599990844726562,1,-0.023424850462632207,1.0,37.41999816894531,-1.3124679628547484,37.560001373291016,1.2769228963461154,37.540000915527344,-0.023424850462632207
11479,2018-08-22,36.88000106811523,37.209999084472656,36.77000045776367,37.13999938964844,1343400.0,-0.007000493425039611,1.2000057220786404,1.0833187634110129,63.475216639656914,69.75850246197919,0.14727714664714853,-0.3820802228531761,-1.411202853041111,-2.7638518460026447,24.048468346911395,0.4399986267089844,0.5753380479635268,0.2505010604858313,-0.7961269576434873,1.29712907861515,-0.27281294857883154,0.7738150695504942,-0.26460366690052695,11.956611878658533,-60.599933963293765,0.5233140090646596,8,0.07999801635742898,-0.5050010681152273,-2.1550006866455007,-2.6300010681152273,-0.5600013732910085,2,-0.008676781061724759,1.437527567503085,37.13999938964844,1.0,37.41999816894531,-1.3124679628547484,37.560001373291016,-0.008676781061724759
11480,2018-08-23,36.88000106811523,36.959999084472656,36.63000106811523,36.86000061035156,1314200.0,0.0,2.6667161174102727,-0.07692533415493631,61.99265213045972,68.35953023092061,0.16458501976808293,-0.3437874464584283,-1.3474535516252004,-2.7226135879304607,23.092290246987133,0.329998016357429,0.5826973614151427,0.2150009155273338,-0.8140197865601877,1.2440216176148553,-0.29950943551642695,0.7295112665710946,0.80999755859375,23.58495998157425,-46.47398820335352,0.5145103510437613,8,0.07999801635742898,-0.420001983642571,-2.1550006866455007,-2.390001296997063,-0.5200004577636648,3,-0.005151909867229354,1.2000057220786404,36.88000106811523,1.437527567503085,37.13999938964844,1.0,37.41999816894531,-0.005151909867229354
11481,2018-08-24,37.099998474121094,37.13000106811523,36.790000915527344,36.90999984741211,723800.0,0.005965222332817932,1.7199597174116363,9.499713904256666,63.21426917092862,68.08773258590752,-0.02513453710496094,-0.5170485428981024,-1.5178841747269232,-2.8953636652756103,22.177827167975988,0.3400001525878835,0.6494506979956967,0.38849830627441406,-0.6303399044071369,1.407336516955965,-0.12092079906636144,0.8979174116151896,0.5688002014160105,44.76169023909124,-22.466741552057826,0.509419105340775,8,0.04500007629394531,-0.6399993896484375,-1.8399982452392578,-2.2099990844726562,-0.34999847412109375,4,-0.015633370356120002,2.6667161174102727,36.88000106811523,1.2000057220786404,36.88000106811523,1.437527567503085,37.13999938964844,-0.015633370356120002
11482,2018-08-27,36.900001525878906,37.13999938964844,36.72000122070313,37.13999938964844,907500.0,-0.005390753543607185,2.5000158947133593,-1.2631557813158794,59.000038147069624,67.14328746026315,0.24972139887361777,-0.25532117593137826,-1.2586615678114867,-2.6580636112436906,22.170175905008747,0.4199981689453054,0.6159121854447562,0.14100131988525533,-0.8149963699010456,1.0969990096715563,-0.33699752500789515,0.6190001647784058,0.7480211975097575,34.17739856006781,-29.55696540725404,0.4779988448931498,8,0.259998321533196,-0.44000244140625,-1.5550012588500977,-2.0100021362304688,-0.6300010681152344,0,-0.03008131610978637,1.7199597174116363,37.099998474121094,2.6667161174102727,36.88000106811523,1.2000057220786404,36.88000106811523,-0.03008131610978637
11483,2018-08-28,36.90999984741211,37.04999923706055,36.790000915527344,36.900001525878906,1107700.0,0.00027095721191749966,-1.260859469590168,-0.04166004386940903,60.13513861825075,66.58784087831182,0.26614349840875207,-0.22403781769618547,-1.2103535891573145,-2.622657754660068,21.972370036621204,0.2599983215332031,0.5756172933811143,0.11749973297118999,-0.808404838839941,1.043404304782321,-0.3454525529343755,0.5804520188767555,0.717662442871088,48.27581670974722,-13.494210278467534,0.46295228590556575,8,0.2499999999999929,-0.4500007629394531,-1.3924999237060547,-2.020000457763672,-0.2700004577636719,1,-0.04361963199694907,2.5000158947133593,36.900001525878906,1.7199597174116363,37.099998474121094,2.6667161174102727,36.88000106811523,-0.04361963199694907
11484,2018-08-29,36.95000076293945,37.04999923706055,36.77000045776367,36.97000122070313,1064400.0,0.0010837419586211539,2.1111582070573274,-2.000381533766449,51.4403272800343,64.36194033112594,0.2509670368879,-0.19114206368251985,-1.1968288495767254,-2.6117708040795833,22.423999780150755,0.279998779296875,0.5817241608662371,0.10500068664551065,-0.7215711003193235,0.9315724736103448,-0.3082852068369064,0.5182865801279277,0.6577083029003816,62.74524470241576,3.9892685011151485,0.41328589348241745,8,0.20999908447264914,-0.3150005340576172,-1.3625001907348633,-2.0600013732910156,0.07999801635742898,2,-0.03437078299163321,-1.260859469590168,36.90999984741211,2.5000158947133593,36.900001525878906,1.7199597174116363,37.099998474121094,-0.03437078299163321
11485,2018-08-30,36.900001525878906,37.040000915527344,36.7599983215332,37.040000915527344,888900.0,-0.0013531592971087747,3.0000544959128064,6.999809269499707,50.20247291866797,61.392981059304255,0.22421368666918085,-0.08401847167473875,-1.0931036949546922,-2.50634668290391,22.779673277692435,0.2800025939941406,0.554247927415517,0.016001319885255327,-0.7368567659952987,0.7688594057658094,-0.36042772305501813,0.3924303628255288,0.6881533800064332,42.85740236148859,-14.368508957460342,0.37642904294027596,8,0.25499916076660156,-0.2650012969970703,-1.3075008392333984,-2.0100021362304688,0.6800003051757812,3,-0.01571820615367503,2.1111582070573274,36.95000076293945,-1.260859469590168,36.90999984741211,2.5000158947133593,36.900001525878906,-0.01571820615367503
11486,2018-08-31,36.83000183105469,37.08000183105469,36.72999954223633,36.900001525878906,863300.0,-0.001897010621398687,-1.5925685221814072,0.5,55.35719455518635,59.67993767834783,0.2009000217558139,0.03503280052771629,-0.9787551248375266,-2.380766464404772,22.836249907085197,0.3500022888183594,0.5336374191821562,-0.08399848937987997,-0.7721656174865785,0.6041686387268186,-0.42808205343322925,0.2600850746734693,0.7389899980752475,26.190735694821637,-31.274448724188023,0.3440835640533503,8,0.19499778747558594,-0.19500160217285156,-1.2375011444091797,-1.94000244140625,0.6799964904785156,4,-0.0127613683773109,3.0000544959128064,36.900001525878906,2.1111582070573274,36.95000076293945,-1.260859469590168,36.90999984741211,-0.0127613683773109
11487,2018-09-04,36.75,37.18999862670898,36.650001525878906,37.11000061035156,1275900.0,-0.0021721918837166454,1.0769253341549951,5.142888283378746,45.728684637296695,56.72733267750566,0.19653580993536934,0.15362703201613215,-0.8595777314762643,-2.2412529399272785,22.863285783346505,0.539997100830071,0.42761133912608074,-0.1835002899169922,-0.8261677462214152,0.4591671663874308,-0.5048340180692037,0.13783343823521932,0.8002120139096434,18.518335370204472,-36.05014551375294,0.3213337281522124,9,0.1700000762939453,-0.11499977111816406,-1.1574993133544922,-1.8600006103515625,0.5200004577636719,1,0.0,-1.5925685221814072,36.83000183105469,3.0000544959128064,36.900001525878906,2.1111582070573274,36.95000076293945,0.0
11488,2018-09-05,37.27999877929688,37.31999969482422,36.65999984741211,36.75,1300800.0,0.014421735491071619,1.1639317607624384,-1.4722163353537263,56.451617865119545,55.94693281366818,-0.3481246528739419,-0.320337727629763,-1.354073174107775,-2.7088523099987825,23.004013590429974,0.6599998474121094,0.3101359470876446,0.3004985809326257,-0.2996227087823726,0.900619870647624,0.00043793607512299104,0.6005592257901284,0.2518090156968711,94.02969778405445,39.81427197699758,0.3000606448575,9,-0.30499839782715554,-0.6449985504150462,-1.6874980926513743,-2.3899993896484446,-1.0,2,-0.02709223054197374,1.0769253341549951,36.75,-1.5925685221814072,36.83000183105469,3.0000544959128064,36.900001525878906,-0.02709223054197374
11489,2018-09-06,37.5,37.61000061035156,37.20000076293945,37.36000061035156,1411500.0,0.005901320491064288,1.2777730682829653,0.26415040018425395,49.056580008061275,54.50959146673501,-0.5262735254238535,-0.4707518411981084,-1.5272231425726517,-2.875558644674854,23.486365678644884,0.4099998474121094,0.22870370359931513,0.46099987030029155,-0.0938975505478794,1.0158972911484625,0.18355115987620252,0.7384485807243806,-0.8699989318847727,88.54159216078963,38.27802833443796,0.27744871042408653,9,-0.3699989318847656,-0.8649997711181641,-1.864999771118164,-2.6100006103515625,-1.1100006103515625,3,-0.022933349609374987,1.1639317607624384,37.27999877929688,1.0769253341549951,36.75,-1.5925685221814072,36.83000183105469,-0.022933349609374987
11490,2018-09-07,37.02999877929688,37.36999893188477,36.97000122070313,37.25,1226600.0,-0.012533365885416425,-1.3529530562787089,-1.5714441416893226,39.68864895674558,51.89563366515911,-0.03660718772402305,0.011660869907728966,-1.0158332518308129,-2.3595639946238336,22.78510051815,0.5299987792968679,0.14862048472533473,-0.016501235961904115,-0.5663822390621718,0.5333797671383635,-0.29144173751203795,0.2584392655882297,-0.38039772033693,39.58308498041066,-5.287603876047136,0.2749405015501341,9,0.10000228881835227,-0.3099994659423899,-1.4249982833862376,-2.1399993896484446,-0.5299987792968821,4,0.0,1.2777730682829653,37.5,1.1639317607624384,37.27999877929688,1.0769253341549951,36.75,0.0
11491,2018-09-10,37.58000183105469,37.70000076293945,37.08000183105469,37.16999816894531,1273100.0,0.014852904938935874,-1.1017043397299953,-1.8636426688861747,52.68462905216158,51.193921543502675,-0.5714560626038434,-0.5101543332070051,-1.5188150767774005,-2.8619841881291066,21.814365295957447,0.670001983642571,0.12954281311252913,0.4990016937255888,-0.09439705951383814,1.0924004469650157,0.20230231710587532,0.7957010703453022,-0.9111927810669016,88.57152199265398,45.57712621626132,0.29669937661971313,9,-0.4050006866455078,-0.7900009155273438,-1.975001335144043,-2.69000244140625,-0.470001220703125,0,0.0,-1.3529530562787089,37.02999877929688,1.2777730682829653,37.5,1.1639317607624384,37.27999877929688,0.0
11492,2018-09-11,37.38000106811523,37.7400016784668,37.27999877929688,37.54999923706055,1602900.0,-0.005321999818908685,-1.4864837000227389,-0.41462597692595704,54.13796323944335,50.527568723635184,-0.3310169829228826,-0.2613327555979339,-1.2760490553478192,-2.615240135728726,22.252273004026137,0.46000289916991477,0.11374800931987039,0.2595008850097571,-0.3005170434462059,0.8195188134657201,-0.020508079218224395,0.5395098492377386,-0.6699443496093735,66.666666666666,22.35762773664279,0.28000896422798144,9,-0.1849994659423757,-0.5300006866455007,-1.7750005722045827,-2.4900016784667898,-0.06999969482421164,1,0.0034777220359381023,-1.1017043397299953,37.58000183105469,-1.3529530562787089,37.02999877929688,1.2777730682829653,37.5,0.0034777220359381023
11493,2018-09-12,37.209999084472656,37.45000076293945,37.18999862670898,37.36999893188477,1031800.0,-0.004547939507352772,-1.6000114440480275,0.9411857104389217,55.87184795520123,51.019959909764836,-0.12738029206327184,-0.0721919842681018,-1.0601846829302417,-2.394378441922001,22.0641256151916,0.26000213623047586,0.07157386519133979,0.07499885559082031,-0.4781356288704046,0.6281333400520452,-0.20156838663979215,0.3515660978214328,-0.43814566836914537,31.16853520666171,-16.520996154631398,0.27656724223061174,9,-0.014997482299804688,-0.3599987030029297,-1.5099983215332031,-2.3199996948242188,0.010002136230475855,2,0.001612506712370676,-1.4864837000227389,37.38000106811523,-1.1017043397299953,37.58000183105469,-1.3529530562787089,37.02999877929688,0.001612506712370676
11494,2018-09-13,37.41999816894531,37.43999862670898,37.0099983215332,37.209999084472656,958000.0,0.0056436197161930934,2.4400024414063886,-1.3124955296473202,58.940347996337024,51.99083491839473,-0.29468876907748154,-0.2592542164685767,-1.2244816558321148,-2.552418983633615,21.634836070739045,0.43000030517577414,0.06177100056195428,0.2619979858398409,-0.29870041651884804,0.8226963881985299,-0.01835121533950712,0.5423471870191889,-0.5900558571000047,58.441127366225196,7.384346275987809,0.28034920117934614,9,-0.22499656677246094,-0.5699977874755859,-1.7199974060058594,-2.529998779296875,0.3500022888183594,3,-0.03046497716278651,-1.6000114440480275,37.209999084472656,-1.4864837000227389,37.38000106811523,-1.1017043397299953,37.58000183105469,-0.03046497716278651
11495,2018-09-14,37.38999938964844,37.4900016784668,37.08000183105469,37.31999969482422,1206900.0,-0.0008016777328913038,2.0369878496750493,0.3333333333333333,55.123687771948674,51.96488972025721,-0.20995310151099744,-0.2540970574113359,-1.15108849268141,-2.474739097373437,20.807871634247103,0.4099998474121094,0.04831990084729654,0.2394992828369169,-0.3034152431126458,0.7824138087864796,-0.03195798013786799,0.5109565458117018,-0.50545351580584,52.05470146211971,0.19330443538913755,0.27145726297478306,9,-0.19499778747558594,-0.5399990081787109,-1.6899986267089844,-2.5,-0.06999969482421875,4,-0.026745119452364907,2.4400024414063886,37.41999816894531,-1.6000114440480275,37.209999084472656,-1.4864837000227389,37.38000106811523,-0.026745119452364907
11496,2018-09-17,37.310001373291016,37.45000076293945,37.02999877929688,37.45000076293945,1414800.0,-0.00213955650343145,5.000054495912705,-2.0,57.56456473787713,53.27998750921059,-0.06113588810179493,-0.20426131102178857,-1.039014324389889,-2.34704109059998,19.730456976234656,0.420001983642571,0.0646607401871293,0.17200126647949077,-0.3419547491633921,0.6859572821223736,-0.08497674134195421,0.42897927430093574,-0.37412815117096443,41.09611947785918,-12.465077596460468,0.2569780078214425,9,-0.1100006103515625,-0.3250007629394531,-1.3675012588500977,-2.200002670288086,-0.21000289916992188,0,-0.02171003332824506,2.0369878496750493,37.38999938964844,2.4400024414063886,37.41999816894531,-1.6000114440480275,37.209999084472656,-0.02171003332824506
11497,2018-09-18,37.11000061035156,37.41999816894531,36.93000030517578,37.310001373291016,972100.0,-0.005360513416722279,1.3333545263808027,1.42858310626703,53.448282665916025,52.94628359818798,0.2182528609122656,-0.03022523012612055,-0.7670131473558541,-2.101775468305391,18.49103033628088,0.48999786376953125,0.08614430357419423,-0.012499618530270595,-0.5090503259661787,0.4840510889056375,-0.2607749722482211,0.2357757351876799,0.6300010681152344,32.14283281449036,-21.17454106218328,0.24827535371795337,9,0.22500038146972656,-0.125,-0.9975004196166992,-1.8300018310546875,0.5400009155273438,1,0.0,5.000054495912705,37.310001373291016,2.0369878496750493,37.38999938964844,2.4400024414063886,37.41999816894531,0.0
11498,2018-09-19,36.27000045776367,37.150001525878906,36.11000061035156,37.150001525878906,1229200.0,-0.022635411985241993,1.3636355754767282,4.399988555951858,40.810818055661485,52.03008782569912,1.0056757315842262,0.7813132338964621,0.12284872081892217,-1.220935478478701,17.775718433935342,1.0400009155273438,0.07979089734584477,-0.8089998245239229,-1.4347250216590552,-0.18327462738879063,-1.1218624230914926,-0.49613722595635323,1.4538011932373038,11.5941828675997,-38.856350290129114,0.3128625985675668,9,0.6550006866455078,0.6550006866455078,-0.1575002670288086,-0.9900016784667969,0.9199981689453054,2,0.028673860005555385,1.3333545263808027,37.11000061035156,5.000054495912705,37.310001373291016,2.0369878496750493,37.38999938964844,0.028673860005555385
11499,2018-09-20,36.560001373291016,36.599998474121094,35.9900016784668,36.27000045776367,1132300.0,0.00799561378183733,2.2973234905971625,-0.32954609492515835,45.68528410251642,52.69638061967366,0.63510135045955,0.49129868282584965,-0.12739969167466825,-1.4673569009298575,17.673205104588064,0.6099967956542969,0.11337690081742124,-0.5029989242553725,-1.1654372107363926,0.15943936222564759,-0.8342180674958826,-0.17177978101486246,1.0992482360839801,37.99997965494792,-12.857037522303983,0.3312191432405086,9,0.30500030517578125,0.30500030517578125,-0.4050016403198242,-1.2800025939941406,-0.020000457763671875,3,0.01805251155964882,1.3636355754767282,36.27000045776367,1.3333545263808027,37.11000061035156,5.000054495912705,37.310001373291016,0.01805251155964882
11500,2018-09-21,36.68999862670898,36.90999984741211,36.400001525878906,36.560001373291016,2244200.0,0.0035557234281979877,-1.2666745786850226,0.44826497592799636,48.24996161464527,52.20363979328296,0.5048986366131416,0.3650535614240127,-0.22079463967595814,-1.5519376663064577,17.605083191736494,0.5099983215332031,0.0800979814191578,-0.36350154876709695,-1.0422391972104705,0.31523609967627664,-0.7028703729887837,-0.024132724545410156,0.8690961068115257,47.94502652000056,-5.7829291581716475,0.3393688242216883,9,0.1750030517578196,0.1750030517578196,-0.3374986648559499,-1.4099998474121023,0.39000320434571023,4,0.02943586458104952,2.2973234905971625,36.560001373291016,1.3636355754767282,36.27000045776367,1.3333545263808027,37.11000061035156,0.02943586458104952
11501,2018-09-24,36.52000045776367,36.75,36.47000122070313,36.68999862670898,1021600.0,-0.004633365366810138,-1.074090819181158,-1.3077058512823692,47.18826975971137,51.43145162886829,0.5685077955086157,0.5158180752251411,-0.01638199692254716,-1.3413615397767273,17.26570613745565,0.2799987792968679,0.04437382314711158,-0.5044998168945298,-1.2232549908317054,0.21425535704264576,-0.8638774038631212,-0.14512222992593848,0.9449486924536075,37.06294265935737,-20.246397626841564,0.3593775869685882,9,0.220001220703125,0.345001220703125,0.015000343322753906,-1.1450004577636719,0.3899993896484375,0,0.021905783872751217,-1.2666745786850226,36.68999862670898,2.2973234905971625,36.560001373291016,1.3636355754767282,36.27000045776367,0.021905783872751217
11502,2018-09-25,35.790000915527344,36.52000045776367,35.75,36.52000045776367,1600700.0,-0.019989034312324017,1.109591618111985,4.294161206355085,32.63406123788211,48.849475326943946,1.1725536637768244,1.220996486822088,0.7444497537593264,-0.584836022588469,17.527726112145764,0.7700004577636719,0.0528478353710895,-1.1789993286132798,-2.0852090652044026,-0.272789592022157,-1.6321041969088412,-0.7258944603177184,1.5864513863849083,2.8572051378466603,-47.74977047934267,0.45310486829556146,9,0.8299999237060547,0.9549999237060547,0.8099985122680664,-0.3500022888183594,0.3600006103515625,1,0.03660233375477273,-1.074090819181158,36.52000045776367,-1.2666745786850226,36.68999862670898,2.2973234905971625,36.560001373291016,0.03660233375477273
11503,2018-09-26,35.29999923706055,35.83000183105469,35.290000915527344,35.83000183105469,2290900.0,-0.013691021680142246,1.037729330559894,0.7260314059519766,25.877191881724187,45.17579131420918,1.5233233189833442,1.669808486573075,1.261837343163485,-0.07775422600252568,18.03777113246401,0.5400009155273438,-0.0413918972444165,-1.5885009765625,-2.7630785829109925,-0.4139233702140075,-2.1757897797367463,-1.0012121733882537,1.9463368806987233,0.6171807484817731,-43.32451414666062,0.5872888031742474,9,1.0900020599365234,1.2150020599365234,1.3000001907348633,0.1399993896484375,0.7600021362304688,2,0.06657230423821514,1.109591618111985,35.790000915527344,-1.074090819181158,36.52000045776367,-1.2666745786850226,36.68999862670898,0.06657230423821514
11504,2018-09-27,35.68000030517578,35.880001068115234,35.33000183105469,35.41999816894531,1886400.0,0.0107649030121304,-1.5000260096062146,-0.4905676673600265,34.899350050862466,42.92864267853294,0.972853184164137,1.2540811694613794,0.9071102107389137,-0.4408468898620086,18.580821216930204,0.5800018310546875,-0.127249619890911,-1.1449998855590806,-2.437023942802732,0.1470241716845706,-1.7910119141809062,-0.498987856937255,1.3707022923602992,24.07405227080601,-19.575490568681783,0.6460120286218246,9,0.6900005340576172,0.8350009918212891,0.9199991226196289,-0.24000167846679688,0.07999801635742188,3,0.042320580398486074,1.037729330559894,35.29999923706055,1.109591618111985,35.790000915527344,-1.074090819181158,36.52000045776367,0.042320580398486074
11505,2018-09-28,36.31999969482422,36.38000106811523,35.79999923706055,35.810001373291016,1238300.0,0.01793720247125674,-1.188675442826578,1.9615158895507496,36.184179705799636,40.55304434163543,0.1845165966018314,0.5991186900658221,0.2787432283239468,-1.051901372608242,18.782807772977115,0.700000762939446,-0.1989682166974731,-0.4760004043579116,-1.786836174371821,0.8348353656559979,-1.1314182893648663,0.17941748064904317,0.5546327345109887,70.54790583440023,31.23481649208479,0.6554178850069545,9,0.034999847412109375,0.19500160217285156,0.3474998474121094,-0.8800010681152344,0.26000213623046875,4,0.006057302383030372,-1.5000260096062146,35.68000030517578,1.037729330559894,35.29999923706055,1.109591618111985,35.790000915527344,0.006057302383030372
11506,2018-10-01,36.36000061035156,36.38999938964844,36.150001525878906,36.29999923706055,1048000.0,0.0011013468024076989,3.0,0.11765013875071993,38.409079677796655,38.88202178739995,-0.004932154205022243,0.5503160585571578,0.2620402672943527,-1.0589181312392526,18.91014823216417,0.23999786376953125,-0.30716521117118134,-0.41249942779541016,-1.7375435267532993,0.912544671162479,-1.0750214772743547,0.2500226216835344,0.3561686676028586,86.9918774830432,49.02633932143014,0.6625220494789428,10,-0.1399993896484375,0.1550006866455078,0.34999847412109375,-0.9200019836425781,0.8499984741210938,0,0.01980201343830945,-1.188675442826578,36.31999969482422,-1.5000260096062146,35.68000030517578,1.037729330559894,35.29999923706055,0.01980201343830945
11507,2018-10-02,36.75,36.849998474121094,36.459999084472656,36.459999084472656,891900.0,0.01072605564086282,-1.6896424719160243,4.83323796808443,45.021649668401714,39.349891966593304,-0.5044122464066305,0.16898038090471346,-0.09706989480528705,-1.4235497012375262,18.504691763465132,0.48999786376953125,-0.3979677991446948,-0.022500038146972656,-1.3475441371048618,1.3025440608109164,-0.6850220876259172,0.6400220113319719,-1.4599990844726562,93.58983137055439,52.50225229792666,0.6625220494789428,10,-0.6499996185302734,-0.2349987030029297,0.052498817443847656,-1.0400009155273438,0.7000007629394531,1,0.004353737344547248,3.0,36.36000061035156,-1.188675442826578,36.31999969482422,-1.5000260096062146,35.68000030517578,0.004353737344547248
11508,2018-10-03,36.27000045776367,36.959999084472656,36.02999877929688,36.77000045776367,1291200.0,-0.013061212033641634,1.1136436541445787,-1.7241324879640103,38.24132155586739,38.52278501696564,-0.027281662429864184,0.6002066284632548,0.4072662358601633,-0.9205562685606523,18.077139607622794,0.9300003051757741,-0.511841460997573,-0.4519996643066406,-1.7725832578193774,0.8685839292060962,-1.112291461063009,0.20829213244972777,-0.94879959106445,57.668724578393324,18.000625026265666,0.6602917967563687,10,-0.14500045776367188,0.24500083923339844,0.5399990081787109,-0.3900012969970703,1.4300003051757812,2,-0.0033084899467951123,-1.6896424719160243,36.75,3.0,36.36000061035156,-1.188675442826578,36.31999969482422,-0.0033084899467951123
11509,2018-10-04,36.63999938964844,36.650001525878906,35.95000076293945,36.18000030517578,1122100.0,0.010201238688034353,1.9166494476674878,-0.9199981689453125,42.82982205845024,37.92054728849953,-0.4299537409976679,0.17125548528131418,0.060602244417239604,-1.2613442641649755,17.146629830114062,0.7000007629394531,-0.598506779936784,-0.03900070190429972,-1.3079148782547634,1.229913474446164,-0.6734577900795315,0.5954563862709321,-1.2532465942382771,72.41381578298316,32.895122514161386,0.634457088175231,10,-0.5149993896484375,-0.12499809265136719,0.1700000762939453,-0.7450008392334055,1.5900001525878906,3,-0.01582964044811863,1.1136436541445787,36.27000045776367,-1.6896424719160243,36.75,3.0,36.36000061035156,-0.01582964044811863
11510,2018-10-05,37.02999877929688,37.15999984741211,36.61999893188477,36.61999893188477,881000.0,0.010644088322737,-1.6341517877910687,0.8913057900585474,47.47289945375441,37.952172810059864,-0.8567484354411405,-0.23056509676851533,-0.30846396898104445,-1.6139797963147373,16.49208535164574,0.5400009155273366,-0.5608651570507917,0.3509986877441449,-0.9179154886063188,1.6199128640946086,-0.28345840043108694,0.9854557759193767,-1.5803161323242207,89.25610194392134,47.87409889882646,0.634457088175231,10,-0.8049983978271555,-0.5149974822998118,-0.13249874114990945,-1.1299991607666158,1.5300025939941335,4,-0.03429652983066589,1.9166494476674878,36.63999938964844,1.1136436541445787,36.27000045776367,-1.6896424719160243,36.75,-0.03429652983066589
11511,2018-10-08,37.58000183105469,37.7400016784668,37.15999984741211,37.18999862670898,1079200.0,0.014852904938935874,-1.5777815453736277,0.9512276816866724,53.98982401873542,40.32503534126579,-1.3863693577898815,-0.8227510212002613,-0.8307111642266065,-2.122562429427859,15.51103486503857,0.7100028991699148,-0.5502546524546759,0.9010017395019503,-0.3679124368485134,2.169915915852414,0.26654465132671845,1.5354588276771821,-2.027700152055658,91.06146561020208,46.5068398129623,0.634457088175231,10,-1.0650005340576172,-1.0650005340576172,-0.6850013732910156,-1.6700019836425781,1.5799980163574219,0,-0.02660989758583876,-1.6341517877910687,37.02999877929688,1.9166494476674878,36.63999938964844,1.1136436541445787,36.27000045776367,-0.02660989758583876
11512,2018-10-09,37.5099983215332,37.66999816894531,37.099998474121094,37.209999084472656,1369100.0,-0.0018627862190160327,-1.1923045886366137,0.7692224928352609,62.10934764241408,44.35083042578689,-1.1697365957549195,-0.7826352050184511,-0.7261007204382395,-2.0063349275488704,14.372683931991048,0.5699996948242188,-0.5627597700957097,0.8244983673095732,-0.4607614559229347,2.109758190542081,0.18186845569331922,1.467128278925827,-1.78268064257675,87.15065702266227,36.839387178834514,0.6426299116162542,10,-0.9749965667724609,-0.9949970245361328,-0.6799983978271484,-1.5999984741210938,1.3800010681152344,1,-0.00799784725365682,-1.5777815453736277,37.58000183105469,-1.6341517877910687,37.02999877929688,1.9166494476674878,36.63999938964844,-0.00799784725365682
11513,2018-10-10,37.27000045776367,37.97999954223633,37.25,37.5,1605700.0,-0.006398237123667272,-4.407394848754574,-0.7666670905229963,57.00196377918396,46.806676395600384,-0.6938751078121896,-0.5669811254937542,-0.46292022516405495,-1.721678011849022,13.595883297977643,0.7299995422363281,-0.5624254941696591,0.5815004348754869,-0.7091829708434076,1.8721838405943814,-0.06384126798396039,1.2268421377349341,-1.3816680588463939,65.02465460996106,12.612624875099911,0.6453417028594485,10,-0.3800010681152344,-0.6350002288818359,-0.49250030517578125,-1.3600006103515625,2.0699996948242188,2,0.004829629808557945,-1.1923045886366137,37.5099983215332,-1.5777815453736277,37.58000183105469,-1.6341517877910687,37.02999877929688,0.004829629808557945
11514,2018-10-11,36.27999877929688,37.310001373291016,36.15999984741211,37.27000045776367,2270000.0,-0.02656296394706814,1.1495285120946896,4.30436369064399,46.543005374666805,47.95765702547452,0.43604116943952675,0.35124409892981134,0.5501990525425953,-0.6969511931480312,13.051275060978163,1.1500015258789062,-0.4486235674932644,-0.35150127410887677,-1.6063576218069855,0.903355073589232,-0.9789294479579311,0.2759268997401776,-0.18249966604769696,6.593349011322918,-44.46766268829862,0.6274281738490557,10,0.6850013732910085,0.35500144958495383,0.5250015258788991,-0.36999893188477273,2.8800010681152273,3,0.03914007804357733,-4.407394848754574,37.27000045776367,-1.1923045886366137,37.5099983215332,-1.5777815453736277,37.58000183105469,0.03914007804357733
11515,2018-10-12,36.38999938964844,36.459999084472656,35.90999984741211,36.40999984741211,1319600.0,0.003031990464517964,8.166735543758145,0.02020244833791239,48.892666756347694,49.12250003420241,0.3766198290174785,0.17126562064708395,0.4579786339343883,-0.7713941841970993,12.492620589003828,0.5499992370605469,-0.23908620868053276,-0.19150066375732422,-1.3978572908715279,1.0148559633568794,-0.794678977314426,0.4116776497997776,1.5900001525878906,23.188387101529933,-28.418752614285204,0.6031783135571005,10,0.5550003051757812,0.24500083923339844,0.49250125885009766,-0.4799995422363281,3.1199989318847656,4,0.05056334661855755,1.1495285120946896,36.27999877929688,-4.407394848754574,37.27000045776367,-1.1923045886366137,37.5099983215332,0.05056334661855755
11516,2018-10-15,36.5,36.77999877929688,36.31999969482422,36.459999084472656,977200.0,0.003022825287071873,-1.8749970197649635,-2.0,56.76188621610194,50.42697076172466,0.3224786350590563,-0.002666388739520187,0.363856830068805,-0.8517024179126764,11.880281191004741,0.45999908447266336,-0.09363963761311567,-0.04099998474121236,-1.1977450055792858,1.115745036096861,-0.6193724951602491,0.5373725256778243,1.4385995483398446,28.50242703238623,-28.06208633734054,0.5783725104190381,10,0.44499969482421875,0.13500022888183594,0.4250001907348633,-0.5900001525878906,2.7099990844726562,0,0.056438393788794894,8.166735543758145,36.38999938964844,1.1495285120946896,36.27999877929688,-4.407394848754574,37.27000045776367,0.056438393788794894
11517,2018-10-16,37.11000061035156,37.2599983215332,36.36999893188477,36.47000122070313,798000.0,0.016712345489083846,-1.119036157709758,15.99961853900421,66.85287860113735,53.606032655643546,-0.2582425747689783,-0.6457762850169573,-0.22704029099399747,-1.4326328671164816,11.519761983499821,0.8899993896484304,0.023288766717620035,0.5690006256103501,-0.5877443952277233,1.7257456464484235,-0.00937188480868656,1.1473731360293868,0.7880269439697258,57.97105989628445,-5.436175796353886,0.5783725104190381,10,-0.16500091552734375,-0.47500038146972656,-0.12749958038330078,-1.1949996948242188,1.7099990844726562,1,0.05524115341805502,-1.8749970197649635,36.5,8.166735543758145,36.38999938964844,1.1495285120946896,36.27999877929688,0.05524115341805502
11518,2018-10-17,37.310001373291016,37.400001525878906,36.79999923706055,37.09000015258789,1460100.0,0.0053894033858803425,2.0,0.34375223517631454,65.70326689104022,56.14752652593132,-0.32989730564943187,-0.8051482501271607,-0.4052196657396152,-1.6025843431815545,11.465670307215367,0.6000022888183594,0.135845987084231,0.7170013427734361,-0.4812098460729928,1.915212531619865,0.11789574835022165,1.3161069371966505,0.5482656268920891,93.95972810711862,24.52054524351874,0.5991055944232161,10,-0.3650016784667969,-0.6750011444091797,-0.28750038146972656,-1.375,1.6599998474121165,2,0.042347841281198395,-1.119036157709758,37.11000061035156,-1.8749970197649635,36.5,8.166735543758145,36.38999938964844,0.042347841281198395
11519,2018-10-18,37.22000122070313,37.7400016784668,37.11999893188477,37.34000015258789,1291300.0,-0.0024122259253603895,-2.8749746683039175,-0.5454466638923244,59.69827763390484,57.50590187928136,-0.16647878658453408,-0.6990057245926025,-0.2923821533812969,-1.484030585055244,11.330061437633281,0.6200027465820241,0.18869627911837483,0.5940011978149471,-0.6363076502990381,1.8243100459289323,-0.021153226242049072,1.2091556218719433,0.5993004364245493,71.58470287081778,2.191343370510083,0.6151544240569933,10,-0.27500152587891336,-0.5850009918212962,-0.19750022888184304,-1.2849998474121165,1.7999992370605398,3,0.056958593830070514,2.0,37.310001373291016,-1.119036157709758,37.11000061035156,-1.8749970197649635,36.5,0.056958593830070514
11520,2018-10-19,37.77000045776367,38.13000106811523,37.33000183105469,37.33000183105469,1410800.0,0.01477698062929167,-2.636371517994124,-3.6666878596181083,63.68930471103521,58.58362195620356,-0.6710365313801319,-1.226846426692461,-0.8310577397854502,-2.0118877311552765,12.085113613841541,0.9099998474120952,0.34176567797234725,1.0900003433227567,-0.24268237402054638,2.42268306066606,0.4236589846511052,1.7563417019944083,-1.8600006103515625,80.11047860715212,12.408542485415623,0.6663413586716525,10,-0.75,-1.0599994659423828,-0.7474994659423828,-1.8349990844726562,1.4899978637695312,4,0.03680167786078803,-2.8749746683039175,37.22000122070313,2.0,37.310001373291016,-1.119036157709758,37.11000061035156,0.03680167786078803
11521,2018-10-22,37.31999969482422,37.77999877929688,37.11999893188477,37.70000076293945,1235600.0,-0.011914237688259166,1.4444570031859314,-0.8636414866962018,55.47023954217837,57.845943278399595,-0.2925616108468958,-0.7524154594027692,-0.3750512303254041,-1.5410191233204813,12.762444864292846,0.6599998474121094,0.4417061409803509,0.5999996185302763,-0.7602019882789577,1.9602012253395102,-0.08010118487433715,1.2801004219348897,-1.3655998229980497,53.97725056028301,-10.018360508009593,0.6801008034046159,10,-0.2999992370605469,-0.6099987030029297,-0.2974987030029297,-1.3849983215332031,1.7900009155273438,0,0.05868163570785634,-2.636371517994124,37.77000045776367,-2.8749746683039175,37.22000122070313,2.0,37.310001373291016,0.05868163570785634
11522,2018-10-23,37.099998474121094,37.47999954223633,36.84000015258789,37.18999862670898,1452800.0,-0.005894995243894252,-1.0983696773749743,0.23684184108817083,58.38380413296707,57.999481095486615,-0.1529157302048958,-0.4524371631801358,-0.14180551929025853,-1.2909985341681676,11.991649941086038,0.6399993896484375,0.48288966450235904,0.31449851989746236,-0.9818039639866143,1.610801003781539,-0.33365272204457597,0.9626497618395007,-1.1020865783691463,22.556302559572416,-40.49474208756618,0.6481512419420398,10,-0.07999801635742188,-0.3899974822998047,-0.0074977874755859375,-1.1649971008300781,1.7900009155273438,1,0.05687333415453866,1.4444570031859314,37.31999969482422,-2.636371517994124,37.77000045776367,-2.8749746683039175,37.22000122070313,0.05687333415453866
11523,2018-10-24,37.650001525878906,37.97999954223633,37.04999923706055,37.310001373291016,2051500.0,0.014824880711018507,-1.1627802790037483,-3.7777730682832638,59.84405139195218,59.477375097407204,-0.7189525355451281,-0.8615279700913732,-0.6825383745159996,-1.8092356101097522,10.72513160186172,0.9300003051757812,0.4490482051213007,0.7470014572143526,-0.39974916175618347,1.8937520761848887,0.17362614772908103,1.3203767666996242,-1.6094478466796929,62.79075956778658,0.8858712584063824,0.5733753094852697,10,-0.6300010681152344,-0.9400005340576172,-0.49000072479248047,-1.7150001525878906,1.9699974060058665,2,0.03107564731813106,-1.0983696773749743,37.099998474121094,1.4444570031859314,37.31999969482422,-2.636371517994124,37.77000045776367,0.03107564731813106
11524,2018-10-25,37.18999862670898,37.4900016784668,37.0099983215332,37.47000122070313,1235700.0,-0.012217871992747265,1.9999880792017835,-0.8235366715659743,51.53845533113292,59.77135160571668,-0.12995775649962837,-0.2978715256337807,-0.21970896768032588,-1.317104688125042,9.489652268695215,0.6400032043457031,0.3566930658393801,0.2114986419677649,-0.7852392657559406,1.2082365496914704,-0.2868703118940843,0.7098675958296141,-1.107655999731442,27.131645404919073,-30.01997001217808,0.4983689538618524,10,0.03500175476074929,-0.4799976348876882,-0.2649974822997976,-1.2549972534179616,2.7299995422363352,3,0.04786240010011178,-1.1627802790037483,37.650001525878906,-1.0983696773749743,37.099998474121094,1.4444570031859314,37.31999969482422,0.04786240010011178
11525,2018-10-26,36.540000915527344,37.5099983215332,36.16999816894531,37.22000122070313,1691900.0,-0.01747775571884047,1.1269936421435058,2.428550019754401,40.18869038108024,57.92988540182538,0.6074334200072968,0.38941891598125267,0.40692244417162016,-0.6270958281019148,8.917846776560529,1.3400001525878906,0.2933441037334603,-0.44949913024902344,-1.42015267506671,0.5211544145686631,-0.9348259026578702,0.03582764215982337,-0.41670511972705526,20.442125185202357,-31.08088043210001,0.48532677240884425,10,0.6099987030029297,0.1700000762939453,0.3250007629394531,-0.6049995422363281,3.529998779296875,4,0.06787081226323877,1.9999880792017835,37.18999862670898,-1.1627802790037483,37.650001525878906,-1.0983696773749743,37.099998474121094,0.06787081226323877
11526,2018-10-29,37.08000183105469,37.29999923706055,36.58000183105469,36.58000183105469,2457500.0,0.014778349808356905,-1.8799896240234375,-0.7352937876560863,46.273865790279196,55.64332842284114,0.1769679661079735,-0.09894876118569584,-0.15129644852135726,-1.1259343504843997,8.336378508622335,0.7599983215332031,0.3881731488549036,0.054501724243166905,-0.8701661126032647,0.9791695610895985,-0.40783219418005245,0.5168356426663863,-0.9165719298081001,50.276407274474636,3.1253902360402464,0.4623339184232164,10,0.06999778747558594,-0.37000083923339844,-0.21500015258789062,-0.8150005340576172,3.279998779296875,0,0.058791703959754305,1.1269936421435058,36.540000915527344,1.9999880792017835,37.18999862670898,-1.1627802790037483,37.650001525878906,0.058791703959754305
11527,2018-10-30,36.90999984741211,37.41999816894531,36.540000915527344,37.150001525878906,2017600.0,-0.004584735039041998,1.2564177805165524,-0.48000335693359375,46.84210667209199,53.547643954069116,0.35270728570302623,0.0881754087529174,0.00264991708394291,-0.9151809935065032,8.679297311020923,0.8799972534179688,0.4615363749972303,-0.12350025177001811,-1.0408718281975453,0.7938713246575091,-0.5821860399837817,0.3351855364437455,-0.7400016784667969,40.88403961380961,-3.840595344333913,0.458685788213763,10,0.23999977111816406,-0.1999988555908203,-0.1074981689453125,-0.5099983215332031,3.549999237060547,1,0.059604464156986614,-1.8799896240234375,37.08000183105469,1.1269936421435058,36.540000915527344,1.9999880792017835,37.18999862670898,0.059604464156986614
11528,2018-10-31,36.150001525878906,36.90999984741211,36.09000015258789,36.90999984741211,2276100.0,-0.020590580457195196,1.1578986994865206,3.1666375268219027,48.811727211230604,52.338027240438635,1.0402486892842475,0.8840483853755146,0.7464569201749356,-0.11029371676298183,8.447183125346948,0.8199996948242188,0.46119751105084106,-0.8774986267089844,-1.8171938105768675,0.06219655715889871,-1.347346218642926,-0.40765103477504283,1.979999542236321,4.225454271929165,-43.450304868282,0.4698475919339425,10,0.9599990844726562,0.5599994659423828,0.5324993133544922,0.25,4.6399993896484375,2,0.07579523507925812,1.2564177805165524,36.90999984741211,-1.8799896240234375,37.08000183105469,1.1269936421435058,36.540000915527344,0.07579523507925812
11529,2018-11-01,36.060001373291016,36.25,35.81999969482422,36.2400016784668,1842000.0,-0.0024896306718953376,3.300068665598535,0.23684302988018813,46.97249992475608,50.48060448640762,1.0598535885172922,0.9785388157954458,0.8272679201482589,0.01558620177542025,8.197227181358143,0.43000030517578125,0.34255735161551115,-0.9384988784790025,-1.9607209776325192,0.08372322067451421,-1.4496099280557573,-0.4273878289022477,2.029199676513663,14.20129428946127,-35.06120308390078,0.5111110495767582,11,0.8399982452392578,0.6700000762939453,0.3924999237060547,0.3400001525878906,5.2199974060058665,3,0.09872427684460883,1.1578986994865206,36.150001525878906,1.2564177805165524,36.90999984741211,-1.8799896240234375,37.08000183105469,0.09872427684460883
11530,2018-11-02,35.7599983215332,36.310001373291016,35.54999923706055,36.209999084472656,1548800.0,-0.008319551867239205,1.33844889814842,2.5,43.439714033527316,49.14387942989084,1.1675322885887667,1.2422068141874263,1.1144062971983573,0.3468953329171427,9.004113561030017,0.7600021362304688,0.20427548321355715,-1.17500190734863,-2.337187272654006,-0.012816542043253776,-1.756094590001318,-0.5939092246959419,2.238434674072259,11.229903979731095,-38.97903773582648,0.5810926826526879,11,1.0050010681152344,1.0800018310546875,0.6825027465820312,0.6400032043457031,5.490001678466797,4,0.11633109739010039,3.300068665598535,36.060001373291016,1.1578986994865206,36.150001525878906,1.2564177805165524,36.90999984741211,0.11633109739010039
11531,2018-11-05,36.58000183105469,36.810001373291016,35.93000030517578,35.93000030517578,1704400.0,0.022930747986856348,-1.707689237883963,-1.444445386343407,45.470106537397626,47.70902414149423,0.25872938346557817,0.3620047300553324,0.28370912465187104,-0.4456576165267734,8.768326048073934,1.0500030517578125,0.1298799858632691,-0.30499839782714844,-1.435969308753883,0.8259725130995861,-0.8704838532905157,0.2604870576362188,1.2715251390380828,55.080384081075614,5.611504404824551,0.5654854554633665,11,0.18499755859375,0.2599983215332031,-0.14500141143798828,-0.18000030517578125,5.04999923706054,0,0.0954072632332863,1.33844889814842,35.7599983215332,3.300068665598535,36.060001373291016,1.1578986994865206,36.150001525878906,0.0954072632332863
11532,2018-11-06,37.209999084472656,37.22999954223633,36.599998474121094,36.599998474121094,1482300.0,0.017222450024131142,-1.0655752057433023,0.9384602744228083,49.20380472912352,46.52677451229105,-0.39562785368503484,-0.30737959874140586,-0.34343416299279284,-1.0388333900628197,8.539962377993573,0.6499977111816406,-0.01014304471257077,0.3399988174438491,-0.7636986878038243,1.4436963226915225,-0.21184993517999118,0.8918475700676893,0.5034362216381822,98.80949677794378,52.69772188478447,0.5518487526238376,11,-0.6800003051757812,-0.3699989318847656,-0.8424978256225586,-0.7249984741210938,4.3899993896484375,1,0.08465470581517343,-1.707689237883963,36.58000183105469,1.33844889814842,35.7599983215332,3.300068665598535,36.060001373291016,0.08465470581517343
11533,2018-11-07,37.45000076293945,37.66999816894531,37.040000915527344,37.45000076293945,1755900.0,0.006449924331413115,1.8636576442232664,0.0,51.78848461872966,46.55455554424625,-0.7453663722587649,-0.5620197224180572,-0.5780565177226862,-1.2413618671972344,8.038869079861218,0.6299972534179688,-0.0660246518985872,0.571000480651854,-0.5492423771205353,1.6912433384242433,0.010879051765655845,1.1311219095380523,-1.9000015258789062,89.622758639304,44.802640102589265,0.5601214288861952,11,-0.8400020599365234,-0.6100006103515625,-1.1424999237060547,-0.9650001525878906,2.6899986267089844,2,0.08037378531943573,-1.0655752057433023,37.209999084472656,-1.707689237883963,36.58000183105469,1.33844889814842,35.7599983215332,0.08037378531943573
11534,2018-11-08,37.70000076293945,38.040000915527344,37.290000915527344,38.0,2647500.0,0.006675567287234951,2.94735732570396,-100.0,49.429041174999035,47.581261188015006,-1.0229933319383804,-0.7380208610885717,-0.8209508084997736,-1.455247934646195,8.354128795066107,0.75,-0.11833403703610657,0.7500003814697251,-0.3902122481763399,1.8902130111157902,0.17989406664668905,1.3201066962927612,-2.1076015472412095,86.34538460242149,44.08949041117387,0.5701063148230343,11,-0.9050006866455078,-0.8600006103515625,-1.380000114440918,-1.2150001525878906,2.4399986267089844,3,0.08196286711021705,1.8636576442232664,37.45000076293945,-1.0655752057433023,37.209999084472656,-1.707689237883963,36.58000183105469,0.08196286711021705
11535,2018-11-09,38.22999954223633,38.33000183105469,37.56999969482422,37.66999816894531,2518700.0,0.014058322773772503,-1.0000100386991853,-1.8666759915059192,57.32687845879121,48.80937370673856,-1.4394264602943991,-1.1837974476047464,-1.3359268706621066,-1.9458438732568624,8.470524545452825,0.7600021362304688,-0.21419503114106675,1.1879991531372056,-0.05431784229955383,2.430316148573965,0.5668406554188223,1.8091576508555889,-2.5396962585449216,95.83324061505597,52.785546577205245,0.6211584977183804,11,-1.289999008178711,-1.289999008178711,-1.909998893737793,-1.7449989318847656,1.6000022888183594,4,0.07978025826788016,2.94735732570396,37.70000076293945,1.8636576442232664,37.45000076293945,-1.0655752057433023,37.209999084472656,0.07978025826788016
11536,2018-11-12,38.560001373291016,38.97000122070313,37.709999084472656,38.06999969482422,1849800.0,0.008632012424957036,-1.0826431690285274,0.8750008514928372,61.55063549002175,50.44365468650854,-1.71808787989751,-1.424595929117558,-1.6445049539506584,-2.2389140260903844,9.309087142422488,1.2600021362304759,-0.21740940990110147,1.4150009155273438,0.028653803999809213,2.8013480270548783,0.7218273597635729,2.1081744712911146,-2.711316176757812,82.7004484276059,35.52979060442708,0.6931735557637679,11,-1.3000011444091797,-1.3000011444091797,-2.190000534057617,-2.0450000762939453,1.4699974060058665,0,0.06976137268947924,-1.0000100386991853,38.22999954223633,2.94735732570396,37.70000076293945,1.8636576442232664,37.45000076293945,0.06976137268947924
11537,2018-11-13,39.15999984741211,39.290000915527344,38.459999084472656,38.72000122070313,2353400.0,0.015560125849390927,1.3714312183584831,0.8979533051513662,61.852407897912336,51.892619207250945,-2.196326901263049,-1.9638253839361752,-2.2130868416283604,-2.800671663801353,10.330712483228915,0.8300018310546875,-0.07568650843065683,1.9124994277954102,0.2595483381785755,3.565450517412245,1.0860238829869928,2.7389749726038275,-3.0616093689453123,94.22217475043404,47.00208529470336,0.8264755448084177,11,-1.739999771118164,-1.739999771118164,-2.644998550415039,-2.644998550415039,0.7599983215332031,1,0.06307459730152032,-1.0826431690285274,38.560001373291016,-1.0000100386991853,38.22999954223633,2.94735732570396,37.70000076293945,0.06307459730152032
11538,2018-11-14,38.88999938964844,39.15999984741211,38.61999893188477,39.08000183105469,2204700.0,-0.00689480231909434,2.085732970027207,-0.43182507824489397,63.754042311013734,53.757235027946244,-1.6726847215152958,-1.654197848590492,-1.9312455432041205,-2.4988813689087834,11.220541967433192,0.5400009155273366,-0.008458373329233382,1.5634990692138686,-0.2456735540078867,3.372671692435624,0.658912757602991,2.4680853808247463,-2.472447867475587,79.99992370605469,28.989648322093615,0.9045863116108785,11,-1.4699993133544922,-1.4699993133544922,-2.3649978637695312,-2.374998092651367,-0.6699981689453054,2,0.06968370087436915,1.3714312183584831,39.15999984741211,-1.0826431690285274,38.560001373291016,-1.0000100386991853,38.22999954223633,0.06968370087436915
11539,2018-11-15,39.34000015258789,39.47000122070313,38.22000122070313,38.68000030517578,2320800.0,0.011571117768112593,1.7173854453027075,-3.4736387728878895,73.41133678186655,57.08741533331727,-1.7975166211486737,-2.0419204802857394,-2.3710246668122252,-2.910161038349905,11.488551292449806,1.25,0.08674604700806299,1.9074998855590835,-0.11163860974034634,3.9266383808585132,0.8979306379093686,2.9170691332087983,-2.635203691079589,93.157844015146,36.69955858987823,1.009569247649714,11,-1.6399993896484375,-1.8299999237060547,-2.577500343322754,-2.7049999237060547,-0.5200004577636719,3,0.020335516877417303,2.085732970027207,38.88999938964844,1.3714312183584831,39.15999984741211,-1.0826431690285274,38.560001373291016,0.020335516877417303
11540,2018-11-16,39.15999984741211,39.93999862670898,39.06999969482422,39.56999969482422,2158500.0,-0.004575503418343008,-1.9491481589241022,-0.6212120336387018,68.5052988255226,59.64688114310892,-1.2119570917961582,-1.8471499031566054,-2.1675317312480473,-2.6925722234508953,11.462820110636104,0.8699989318847585,0.23492701803320415,1.6579996109008803,-0.5009043389148644,3.816903560716625,0.5785476359930044,2.7374515858087562,-2.123378814800425,65.02246908469506,7.460742265401315,1.0794519749078728,11,-0.8900012969970703,-1.4150009155273438,-2.359999656677246,-2.5249996185302734,0.049999237060546875,4,0.025025524669431087,1.7173854453027075,39.34000015258789,2.085732970027207,38.88999938964844,1.3714312183584831,39.15999984741211,0.025025524669431087
11541,2018-11-19,39.5099983215332,39.5099983215332,39.040000915527344,39.040000915527344,1601800.0,0.00893765259154411,1.0,-1.1463355632263046,72.41376815597631,62.2257659683148,-1.2322073483350735,-2.134082344599811,-2.5072171499719715,-3.0033637030755855,11.757977338562545,0.4699974060058594,0.43149851998880706,1.8984981536865249,-0.43650966415437864,4.233505971527428,0.7309942447660731,3.0660020626069766,-2.0669044257479,74.9999445537354,14.695393710933246,1.1675039089204509,11,-1.019998550415039,-1.7649993896484375,-2.719998359680176,-2.874998092651367,-0.45999908447265625,0,0.008099304558742082,-1.9491481589241022,39.15999984741211,1.7173854453027075,39.34000015258789,2.085732970027207,38.88999938964844,0.008099304558742082
11542,2018-11-20,39.209999084472656,39.97000122070313,38.959999084472656,39.54999923706055,2244400.0,-0.007592995439259398,-1.4047665541936853,-0.7234085725648705,78.65164124727649,65.21056114926445,-0.6913791827468501,-1.7580376091364442,-2.193730633182753,-2.6669409611165804,12.659311360464123,1.0100021362304759,0.6946403724137156,1.4929988861083956,-0.9335733917975375,3.9195711640143287,0.27971274715542904,2.706285025061362,-1.4173385263580371,56.57130650111567,-10.379625952050006,1.213286138952965,11,-0.5799980163574219,-1.4499988555908203,-2.419999122619629,-2.5749988555908203,-0.02000045776367898,1,0.02091302509489079,1.0,39.5099983215332,-1.9491481589241022,39.15999984741211,1.7173854453027075,39.34000015258789,0.02091302509489079
11543,2018-11-21,38.81999969482422,39.52000045776367,38.7400016784668,39.20000076293945,2447400.0,-0.009946426900144467,-1.8888998777877464,1.117649698751248,74.46805632492004,67.99267394370011,-0.09678675986248209,-1.3448413467764482,-1.7890172017610126,-2.2403404299002645,12.859608496242704,0.779998779296875,0.8989082788385616,1.0444995880126982,-1.4311874990014957,3.520186675026892,-0.19334395549439876,2.282343131519795,-0.6789646306954396,34.285627092633526,-37.7127767189804,1.2378435435070987,11,-0.049999237060546875,-1.0599994659423828,-2.0299997329711914,-2.184999465942383,-0.5600013732910156,2,0.028335870241332106,-1.4047665541936853,39.209999084472656,1.0,39.5099983215332,-1.9491481589241022,39.15999984741211,0.028335870241332106
11544,2018-11-23,38.97000122070313,39.09000015258789,38.47999954223633,38.849998474121094,633800.0,0.0038640269721308407,2.3888865341414824,-0.31579581388347,79.23499014363132,70.42690857534902,-0.05329849996195435,-1.427859184471231,-1.929028217279729,-2.3542533158330556,12.98456163340194,0.6100006103515625,1.0516410832761736,1.1055009841918988,-1.4092335562400464,3.620235524623844,-0.15186628602407382,2.3628682544078714,-0.536331571522453,32.88598164339053,-44.866000841110456,1.2573672702159726,11,-0.13000106811524148,-1.2100009918212962,-2.1800012588501048,-2.335000991821296,-0.37000274658203836,4,-0.019245572915239095,-1.8888998777877464,38.81999969482422,-1.4047665541936853,39.209999084472656,1.0,39.5099983215332,-0.019245572915239095
11545,2018-11-26,39.02000045776367,39.15999984741211,38.63999938964844,39.060001373291016,1601000.0,0.0012830186167398505,3.3333757192357822,-0.3333333333333136,75.84745728466143,72.01544433030897,0.022963526778369214,-1.3518466497709625,-1.9672828675155145,-2.368943836644064,14.296345616475595,0.5200004577636719,1.1825460413736835,1.0315002441406236,-1.4526320947169467,3.515632582998194,-0.21056592528815798,2.273566413569405,0.9500007629394602,36.24163135728807,-42.54494000854578,1.2420661694287838,11,0.07500076293946023,-1.260000228881836,-2.2300004959106445,-2.385000228881836,0.18999862670898438,0,-0.00512559611976271,2.3888865341414824,38.97000122070313,-1.8888998777877464,38.81999969482422,-1.4047665541936853,39.209999084472656,-0.00512559611976271
11546,2018-11-27,39.2599983215332,39.29999923706055,38.599998474121094,38.650001525878906,1709000.0,0.0061506371336235155,1.0289917569203721,-15.249570856379934,73.67205746187724,73.32873872630508,-0.11990713962519806,-1.4968974349179405,-2.1899262306370844,-2.5774674858320026,15.732149179550369,0.7000007629394531,1.3338861197889358,1.1624982833862276,-1.3449876837431276,3.669984250515583,-0.09124470017844999,2.4162412669509052,0.6834028625488315,52.348852391863446,-22.91746459795378,1.253742983564677,11,-0.16499710083007102,-1.4999980926513672,-2.3949975967407227,-2.549997329711914,-0.2599983215332031,1,-0.0012735414976603465,3.3333757192357822,39.02000045776367,2.3888865341414824,38.97000122070313,-1.8888998777877464,38.81999969482422,-0.0012735414976603465
11547,2018-11-28,39.11000061035156,39.459999084472656,39.060001373291016,39.25,1696200.0,-0.0038206244929809285,-2.3333439298089456,-0.22950840175852213,69.57549737334332,73.97556706656391,0.024867392222510887,-1.2370548703117024,-2.0175115842923788,-2.375950620528741,17.217984245597563,0.3999977111816406,1.3928075656516725,0.9025005340576158,-1.578524654969499,3.3835257230847304,-0.338012060455938,2.1430131285711695,0.7796644653320328,60.57697245350842,-12.341566360682108,1.2405125945135569,11,-0.014999389648430395,-1.3500003814697266,-2.244999885559082,-2.3999996185302734,0.7999992370605469,2,-0.0015341695820667578,1.0289917569203721,39.2599983215332,3.3333757192357822,39.02000045776367,2.3888865341414824,38.97000122070313,-0.0015341695820667578
11548,2018-11-29,38.88999938964844,39.150001525878906,38.68000030517578,39.13000106811523,3026300.0,-0.005625190929935631,2.3571204751978856,1.714305177111666,64.13301619662477,72.9446425570926,0.2736453442807587,-0.8445556636051919,-1.7501078145478317,-2.1120523882652122,18.182530081055734,0.470001220703125,1.393305645322549,0.545499420166017,-1.7530440114736123,2.8440428518056464,-0.6037722956537976,1.6947711359858317,0.94807902197266,41.836738665867394,-28.169596741602227,1.1492717158198154,11,0.33500099182128906,-1.1299991607666016,-2.024998664855957,-2.1799983978271484,0.5800018310546946,3,0.007714045815603532,-2.3333439298089456,39.11000061035156,1.0289917569203721,39.2599983215332,3.3333757192357822,39.02000045776367,0.007714045815603532
11549,2018-11-30,39.61999893188477,39.650001525878906,38.90999984741211,39.0099983215332,2182100.0,0.018770880784087618,1.2089411175258202,-2.5416514344751904,65.75964444567474,72.63956984822063,-0.46093137010207386,-1.364113050044665,-2.4325938380414343,-2.800649585191188,19.04678470529077,0.7600021362304688,1.3648716148659261,1.0974990844726662,-0.9986110319153454,3.193609200860678,0.04944402627865685,2.1455541426666755,0.1685562822363238,97.14261840059358,29.147287446179845,1.048055058194007,11,-0.39499855041504617,-1.8599987030029368,-2.7549982070922923,-2.9099979400634837,0.49000167846678977,4,-0.03432611426087362,2.3571204751978856,38.88999938964844,-2.3333439298089456,39.11000061035156,1.0289917569203721,39.2599983215332,-0.03432611426087362
11550,2018-12-03,39.91999816894531,39.91999816894531,39.31999969482422,39.61000061035156,1417300.0,0.007571914314695061,2.870988383540067,0.5081922105210437,65.52510083270263,71.87416236785688,-0.7172099176425775,-1.4087007377638798,-2.684804754383343,-3.0597960572723224,19.72119647549172,0.5999984741210938,1.3537092842928402,1.1894983291625962,-0.5471818454231965,2.926178503748389,0.32115824186970343,2.057838416455489,-1.3199996948242188,100.0,32.465848894619086,0.8683400872928956,12,-0.6949977874755859,-2.1599979400634766,-2.9524974822998047,-3.2099971771240234,-0.1999969482421804,0,-0.0330661261365256,1.2089411175258202,39.61999893188477,2.3571204751978856,38.88999938964844,-2.3333439298089456,39.11000061035156,-0.0330661261365256
11551,2018-12-04,40.06999969482422,40.52999877929688,39.93000030517578,40.0,1312600.0,0.0037575534258313947,-4.71429609445965,0.2258072455207718,61.57761654007619,69.9770485115013,-0.8710183600400612,-1.3532144174240912,-2.7788092494991474,-3.1681368162482926,21.391263970190817,0.6100006103515696,1.2444605184697082,1.1649999618530273,-0.3489276286044358,2.6789275523104905,0.4080361666242993,1.9219637570817554,-1.443601226806642,75.13516411459743,10.523425397296833,0.7569637952287309,12,-0.5650005340576172,-2.030000686645508,-3.1399993896484375,-3.3599987030029297,-0.75,1,-0.021462456124317075,2.870988383540067,39.91999816894531,1.2089411175258202,39.61999893188477,2.3571204751978856,38.88999938964844,-0.021462456124317075
11552,2018-12-06,40.36000061035156,40.540000915527344,39.310001373291016,40.27999877929688,2368200.0,0.007237357567656755,4.590875988347898,1.1428882833786451,68.60762476484064,69.32588944927025,-1.0959917466618307,-1.4705194623827254,-2.9847550931732485,-3.4122919898836415,23.038293114160975,1.2299995422363281,1.1994057275903032,1.2975008010864286,-0.12670826344324837,2.7217098656161056,0.5853962688215901,2.009605333351267,-1.6574581298828122,90.32256741347203,26.514834807362746,0.7121045322648369,12,-0.8500003814697266,-2.315000534057617,-3.4300003051757812,-3.6499996185302734,-0.3800010681152344,3,-0.0336967440481839,-4.71429609445965,40.06999969482422,2.870988383540067,39.91999816894531,1.2089411175258202,39.61999893188477,-0.0336967440481839
11553,2018-12-07,40.459999084472656,40.650001525878906,40.02999877929688,40.2599983215332,1772400.0,0.0024776628495750685,1.1379196948271648,2.4999523173757705,65.55556379719766,67.8059531885554,-1.0492294354181837,-1.405515769521493,-2.98200683549058,-3.4645994555834108,24.25893276428243,0.6200027465820241,1.0977707808547876,1.2469993591308608,-0.09343348436202348,2.587432202623745,0.5767829373844222,1.9172157808772994,-1.6472090979003937,89.0803299929187,27.78784082639696,0.6702164217464412,12,-0.8349990844726562,-2.3599987030029297,-3.529998779296875,-3.749998092651367,-0.4699974060058594,4,-0.01359365421418457,4.590875988347898,40.36000061035156,-4.71429609445965,40.06999969482422,2.870988383540067,39.91999816894531,-0.01359365421418457
11554,2018-12-10,40.790000915527344,40.86000061035156,39.93000030517578,40.47999954223633,1637900.0,0.008156249098417057,3.133327681939558,1.5500009536706785,71.7333696831967,67.3488323439482,-1.2224704405015316,-1.5727908711969292,-3.215559314051511,-3.7480198964314937,25.18790446742965,0.9300003051757812,0.9969702740304669,1.4225011825561538,0.10421099534511313,2.7407913697671944,0.763356088950637,2.0816462761616705,-1.8302340058105528,95.48388843358609,33.23131491751256,0.65914509360552,12,-1.0600013732910156,-2.585000991821289,-3.880000114440918,-4.079999923706055,-0.6000022888183665,0,-0.03236086455496334,1.1379196948271648,40.459999084472656,4.590875988347898,40.36000061035156,-4.71429609445965,40.06999969482422,-0.03236086455496334
11555,2018-12-11,41.27999877929688,41.45000076293945,40.65999984741211,40.84000015258789,1773300.0,0.012012695581554045,1.02563663662195,1.419344121085361,72.75067443728253,67.24645645232657,-1.5177855705592975,-1.9210688189894043,-3.6220576804534446,-4.198812174164345,26.03746120917033,0.7900009155273438,0.959697051415624,1.7599990844726605,0.297946166931375,3.222052002013946,1.0289726257020178,2.4910255432433033,-2.1302084995166126,92.05597980705504,30.11810610184387,0.731026458770642,12,-1.214998245239265,-2.779998779296882,-4.464998245239265,-4.569997787475593,-1.0,1,-0.028342979737007834,3.133327681939558,40.790000915527344,1.1379196948271648,40.459999084472656,4.590875988347898,40.36000061035156,-0.028342979737007834
11556,2018-12-12,41.25,41.61999893188477,41.13000106811523,41.349998474121094,1645200.0,-0.0007267146362399668,-1.8823714208778017,-0.22726996870204152,78.17684623166403,68.20216188102887,-1.3140005635563838,-1.769955670410539,-3.5084759598307613,-4.123955394414125,26.340442275887177,0.48999786376954546,0.8892456875425552,1.5955003738403306,0.015154400193090112,3.175846347487571,0.8053273870167104,2.385673360663951,-1.8241844622406305,83.98271329299523,20.48339730466118,0.7901729868236217,12,-1.1000003814697266,-2.4750003814697266,-4.447500228881836,-4.539999008178711,-1.0,2,-0.037090879498105855,1.02563663662195,41.27999877929688,3.133327681939558,40.790000915527344,1.1379196948271648,40.459999084472656,-0.037090879498105855
11557,2018-12-13,41.63000106811523,41.72000122070313,41.25,41.25,1560700.0,0.009212147105823743,-1.4736836821764165,-3.800068665598464,88.91972115700592,70.95624020996011,-1.4515987870527738,-2.0610960052795164,-3.8113279113735743,-4.4551559659880695,26.397802636292745,0.4700012207031321,0.8795411005625624,1.852001380920406,0.062198436901837795,3.641804324938974,0.9570999089111183,2.7469028529296935,-1.8969998551783007,94.97206108627101,26.62995377530983,0.8949014720092847,12,-1.31500053405761,-2.470001220703118,-4.827501296997063,-4.920000076293938,-0.8100013732910085,3,-0.05548886173486689,-1.8823714208778017,41.25,1.02563663662195,41.27999877929688,3.133327681939558,40.790000915527344,-0.05548886173486689
11558,2018-12-14,41.599998474121094,41.68000030517578,41.18999862670898,41.560001373291016,2321200.0,-0.0007206964502605162,3.899998092658714,0.10525523264568785,87.67906680861573,73.39173158362023,-1.1138945455857865,-1.9158857416785082,-3.687459998542444,-4.376830252047924,26.41867937191916,0.490001678466804,0.8847325555212606,1.6864988327026396,-0.22634168650927933,3.5993393519145584,0.7300785730966766,2.6429190923086026,-1.5490772599415763,93.29593937404861,19.62332269142034,0.9564202596059607,12,-1.0849971771240234,-2.2199974060058594,-4.914999008178711,-4.889997482299805,-0.48999786376953125,4,-0.038942283444855175,-1.4736836821764165,41.63000106811523,-1.8823714208778017,41.25,1.02563663662195,41.27999877929688,-0.038942283444855175
11559,2018-12-17,40.13999938964844,41.79999923706055,39.91999816894531,41.650001525878906,1834200.0,-0.035096133125603446,1.0773520485584218,-37.75278969957082,61.42856586778564,72.93656103196278,0.47787760316601435,-0.4141114293207835,-2.1605536089892823,-2.8793813768656804,26.384866298574543,1.8800010681152344,0.8988358333008222,0.18649978637695597,-1.7092269916274745,2.0822265643813864,-0.7613636026252593,1.1343631753791712,1.5800018310546946,11.702185942036927,-63.94967569767625,0.9478633890022147,12,0.41500091552734375,-0.5949993133544922,-3.4149999618530273,-3.4299983978271484,0.17000198364257812,0,-0.003736863813214808,3.899998092658714,41.599998474121094,-1.4736836821764165,41.63000106811523,-1.8823714208778017,41.25,-0.003736863813214808
11560,2018-12-18,40.13999938964844,40.63999938964844,39.959999084472656,40.2599983215332,2226100.0,0.0,-1.833337306980108,0.0794693788873226,59.44207185547372,72.69927828922917,0.5725794752585784,-0.3551358970292853,-2.104839589769469,-2.845223825381183,25.88650328558655,0.6800003051757812,0.968864382972491,0.13749980926513672,-1.7221875120839059,1.9971871306141793,-0.7923438514093846,1.067343469939658,1.6599998474121094,11.702185942036927,-64.13388913766485,0.9298436606745204,12,0.41500091552734375,-0.4549999237060547,-3.3224992752075195,-3.4299983978271484,0.06999969482421875,1,0.0012456212710714176,1.0773520485584218,40.13999938964844,3.899998092658714,41.599998474121094,-1.4736836821764165,41.63000106811523,0.0012456212710714176
11561,2018-12-19,39.83000183105469,40.34000015258789,39.5099983215332,40.25,2591900.0,-0.007722908901530601,1.7666798062128861,3.5000158947134183,57.46889280383432,71.46164140467292,0.9442513002944679,-0.021012589927551062,-1.7593124632730905,-2.5025245617741945,25.197413703263194,0.8300018310546875,0.9731038923502595,-0.18849792480468608,-2.03580910332645,1.6588132537170779,-1.112153514065568,0.7351576644561959,1.9699974060058594,13.973946794156353,-61.15710794573925,0.9236555892608831,12,0.8249969482421875,-0.07500267028808594,-2.8900012969970703,-3.020000457763672,0.23999786376953125,2,0.011297939431459847,-1.833337306980108,40.13999938964844,1.0773520485584218,40.13999938964844,3.899998092658714,41.599998474121094,0.011297939431459847
11562,2018-12-20,40.02999877929688,40.47000122070313,39.36999893188477,39.81999969482422,2077200.0,0.005021263847551749,1.0183454773253557,-0.5000000000000169,61.87500496705852,71.05269042354635,0.7739052186186868,-0.1648809215979199,-1.9184665512604013,-2.66481210703747,23.972450801181203,1.1000022888183594,0.9655435921217972,-0.029500961303703832,-1.83723244001375,1.7782305174063424,-0.9333667006587305,0.8743647780513228,1.6784004211425696,27.160484136826817,-50.02648986727012,0.9038657393550242,12,0.5550003051757741,-0.019998550415046168,-2.769998550415046,-2.8999977111816477,0.24000167846678977,3,0.005495908753734513,1.7666798062128861,39.83000183105469,-1.833337306980108,40.13999938964844,1.0773520485584218,40.13999938964844,0.005495908753734513
11563,2018-12-21,39.91999816894531,41.08000183105469,39.70000076293945,40.09000015258789,4810200.0,-0.0027479543768674786,-3.524617433883445,-0.809536784741117,53.58851063324932,69.03659497355218,0.8931785458922548,0.03347022427252,-1.7603221738589525,-2.521989396330845,23.31551871663612,1.3800010681152344,0.9748981097751326,-0.19450149536132955,-1.9079217568130247,1.5189187660903656,-1.0512116260871807,0.6622086353645216,1.6480970153808556,22.63371061678758,-49.879743905406116,0.8567101307258482,12,0.6650009155273438,0.09000205993652344,-2.499998092651367,-2.6299972534179688,1.0300025939941406,4,0.02254512943788245,1.0183454773253557,40.02999877929688,1.7666798062128861,39.83000183105469,-1.833337306980108,40.13999938964844,0.02254512943788245
11564,2018-12-24,38.22000122070313,40.08000183105469,37.900001525878906,40.02999877929688,777200.0,-0.042585095847139764,1.2827184559093912,10.646920228879166,34.76703660609185,64.81619077008656,2.447683329188095,1.764884668143658,0.0009726445497548752,-0.7932936976073677,23.210667357555703,2.1800003051757812,0.8847069698963494,-1.8569984436035085,-3.703543745915674,-0.010453141291343115,-2.780271094759591,-0.9337257924474258,3.21620818847655,10.06288251933162,-56.53756577765607,0.9232726511560825,12,1.6299991607665945,1.6299991607665945,-0.8000011444091868,-0.9300003051757884,2.4399986267089773,0,0.07561484294466658,-3.524617433883445,39.91999816894531,1.0183454773253557,40.02999877929688,1.7666798062128861,39.83000183105469,0.07561484294466658
11565,2018-12-26,38.81999969482422,38.84000015258789,37.66999816894531,38.27999877929688,1183900.0,0.01569854670219306,3.034476861961011,-0.29834344967121507,39.635142333332915,60.53377922582755,1.633854395059636,1.2112350349259629,-0.533038286416442,-1.364325835307696,23.09570882149316,1.1700019836425781,0.8165271446509195,-1.246999931335452,-3.119629209535681,0.6256293468647769,-2.183314570435563,-0.31068529223534114,2.333313083691401,33.72434870546541,-30.483034185934166,0.9363146391001134,12,0.9149990081787109,0.9149990081787109,-1.2149991989135742,-1.4399986267089844,1.9799995422363281,2,0.038382320715614426,1.2827184559093912,38.22000122070313,-3.524617433883445,39.91999816894531,1.0183454773253557,40.02999877929688,0.038382320715614426
11566,2018-12-27,39.209999084472656,39.22000122070313,38.08000183105469,38.709999084472656,1912600.0,0.010046352207994325,3.384577012236182,0.925924356094334,40.61987379740376,55.16712951920509,1.0326427461142487,0.8614655550533428,-0.8547039767327078,-1.7245533852470274,22.662312211573283,1.1399993896484446,0.6935270628169974,-0.8545005798339815,-2.731793748261559,1.022792588593596,-1.7931471640477668,0.08414600437980368,1.5949822330859291,45.16126867074164,-15.092403530175375,0.9386465842137877,12,0.5249996185302734,0.5249996185302734,-1.202500343322754,-1.5949993133544922,1.4900016784667969,3,0.025503698631709648,3.034476861961011,38.81999969482422,1.2827184559093912,38.22000122070313,-3.524617433883445,39.91999816894531,0.025503698631709648
11567,2018-12-28,39.04999923706055,39.58000183105469,38.86000061035156,39.31999969482422,1234300.0,-0.004080587889517928,-1.2153961723779734,-0.5400009155273438,38.610647026596304,49.71508287675849,0.8808088263225642,1.0716856501262484,-0.6464859008903048,-1.5374855862248609,21.88644508143094,0.720001220703125,0.5079101831328501,-1.011500358581543,-2.895396291326378,0.872395574163292,-1.9534483249539605,-0.06955239220912546,1.4414837656367112,40.46919607299152,-15.471449615211995,0.9419479663724176,12,0.6849994659423828,0.6849994659423828,-0.932499885559082,-1.4349994659423828,1.4599990844726562,4,0.0261203707475528,3.384577012236182,39.209999084472656,3.034476861961011,38.81999969482422,1.2827184559093912,38.22000122070313,0.0261203707475528
11568,2018-12-31,39.18999862670898,39.27999877929688,38.66999816894531,39.0099983215332,1483700.0,0.003585131687161791,2.3888865341413883,-0.6666666666666403,36.66662216178027,46.96375579831344,0.4056594035651244,1.0069401701106955,-0.7420937103679677,-1.6493281354513343,21.81297736947016,0.6100006103515696,0.29361702884749263,-0.8865009307861413,-2.7355777806767136,0.962575919104431,-1.811039355731431,0.038037494159148366,1.0193358926130855,63.070462574868955,11.63062019781266,0.9245384249452865,12,0.18500137329102273,0.5450000762939524,-0.9949979782104421,-1.559997558593743,2.030002593994155,0,0.02755809821127797,-1.2153961723779734,39.04999923706055,3.384577012236182,39.209999084472656,3.034476861961011,38.81999969482422,0.02755809821127797
11569,2019-01-02,38.2599983215332,39.209999084472656,38.04999923706055,39.16999816894531,2008500.0,-0.023730552124642257,1.343430062075423,-5.0555461365661305,26.552758699328436,43.30938766985286,1.163266718564465,1.9287147412122678,0.22530816621610228,-0.6954946971996492,21.381411944854662,1.1599998474121094,-0.04295551621576266,-1.7485012054443345,-3.7610648243598703,0.2640624134712013,-2.7547830149021024,-0.7422193959865666,1.695402562751184,30.890001118443127,-14.775512063463392,1.0062818094577688,1,1.1150016784667969,1.4750003814697266,0.005002021789550781,-0.6299972534179688,3.0,2,0.07030848299573189,2.3888865341413883,39.18999862670898,-1.2153961723779734,39.04999923706055,3.384577012236182,39.209999084472656,0.07030848299573189
11570,2019-01-03,38.599998474121094,38.77000045776367,38.040000915527344,38.209999084472656,1606400.0,0.008886569981800818,-1.0000104512865533,-0.4285708297177543,30.370336880534765,40.298437011708465,0.6502224343632292,1.5649909695676456,-0.09029927611325661,-1.0185439436357484,20.651485842012736,0.7299995422363281,-0.387540641311368,-1.342501068115233,-3.4515483105635028,0.7665461743330368,-2.397024689339368,-0.28797744689109805,1.1268621386293844,36.36345621275099,-4.271149597682069,1.0545236212241351,1,0.7750015258789062,1.135000228881836,-0.29999828338623047,-0.9699974060058594,2.8400001525878835,3,0.053367913334818384,1.343430062075423,38.2599983215332,2.3888865341413883,39.18999862670898,-1.2153961723779734,39.04999923706055,0.053367913334818384
11571,2019-01-04,39.209999084472656,39.31999969482422,38.45000076293945,38.45000076293945,1457300.0,0.01580312524521288,-1.2894759297090284,1.9487166947063657,32.66472215254106,37.05285003231763,-0.06366998473053798,0.9352063036168374,-0.6538089018842896,-1.608034079784403,19.07398345858352,0.8699989318847656,-0.5353515926705015,-0.6895004272460952,-2.8225339412274977,1.4435330867353073,-1.7560171842367964,0.3770163297446061,0.3111752838973061,75.97386190804109,40.46882066394116,1.0665167569907008,1,0.16500091552734375,0.5249996185302734,-0.7824983596801758,-1.5799980163574219,2.260002136230476,4,0.0405508847159739,-1.0000104512865533,38.599998474121094,1.343430062075423,38.2599983215332,2.3888865341413883,39.18999862670898,0.0405508847159739
11572,2019-01-07,39.0,39.27000045776367,38.790000915527344,38.9900016784668,2231200.0,-0.0053557533633254994,-1.341462053052224,0.013155715282413705,31.843556667526187,34.63674403612617,-0.01692052305437386,1.0941933060996405,-0.3917081151553816,-1.373747296720623,18.455955973933946,0.4799995422363281,-0.6854511805743044,-0.8314994812011705,-2.989288793028855,1.3262898306265143,-1.9103941371150128,0.24739517471267192,0.3360567484274952,75.0,44.87164752931562,1.078894655913842,1,-0.125,0.7349987030029297,-0.5724992752075195,-1.3699989318847656,2.6699981689453125,0,0.04358976315229368,-1.2894759297090284,39.209999084472656,-1.0000104512865533,38.599998474121094,1.343430062075423,38.2599983215332,0.04358976315229368
11573,2019-01-08,39.90999984741211,39.93000030517578,38.95000076293945,39.0099983215332,1862600.0,0.023333329420823334,1.0850999935069152,90.01526135062953,48.26021241146396,36.135985792278625,-1.0376028009381955,0.14848933420606159,-1.2556887133310326,-2.2591903947146506,17.51288854819481,0.9799995422363281,-0.7903157144023041,0.10600032806396342,-2.031991129295463,2.2439917854233897,-0.9629954006157462,1.174996056743673,-2.240001678466797,98.94177437975829,63.73630666128799,1.0689957286797118,1,-1.1100006103515625,-0.1750011444091797,-1.482499122619629,-2.279998779296875,1.7299995422363281,1,0.015033787933226517,-1.341462053052224,39.0,-1.2894759297090284,39.209999084472656,-1.0000104512865533,38.599998474121094,0.015033787933226517
11574,2019-01-09,39.47000122070313,39.70000076293945,39.060001373291016,39.5,1650700.0,-0.011024771445533044,1.976739234577101,-0.03333192048488169,45.248231708900796,36.75966238956395,-0.44884583673695744,0.510710852023486,-0.759005305472364,-1.7975829847339995,16.30903866934052,0.8499984741210938,-0.9563519924177797,-0.2679983139038029,-2.35880634915501,1.8228097213474044,-1.31340233152941,0.7774057037218043,-1.7548030090332105,75.66141624213887,35.93455980116508,1.0454040176256048,1,-0.4850006103515696,0.2649974822997976,-0.9775009155273509,-1.8400001525878977,2.409999847412095,2,0.044337470126098566,1.0850999935069152,39.90999984741211,-1.341462053052224,39.0,-1.2894759297090284,39.209999084472656,0.044337470126098566
11575,2019-01-10,40.11000061035156,40.13999938964844,39.47000122070313,39.5,1645600.0,0.016214830753862097,-1.0000000000000213,-20.334181078336453,51.89701336696614,38.012677897293095,-0.9908092963257928,-0.2334028088568374,-1.3127597728267801,-2.4212936247418355,14.663744122328898,0.6699981689453054,-1.0567644209783467,0.43050098419189453,-1.5406968875415785,2.4016988559253676,-0.5550979516748384,1.4160999200586275,-2.350506356811522,98.22492285953551,52.95856861626336,0.9855989358667365,1,-1.0200004577636719,-0.3750019073486328,-1.6175003051757812,-2.479999542236328,1.8199996948242188,3,0.028671096825783948,1.976739234577101,39.47000122070313,1.0850999935069152,39.90999984741211,-1.341462053052224,39.0,0.028671096825783948
11576,2019-01-11,39.72000122070313,40.04999923706055,39.47000122070313,40.0099983215332,1249500.0,-0.009723245667260794,2.1351334632395766,-0.47540460764938675,47.95245783671667,39.05065687619536,-0.5820689579557623,0.03804645823351649,-0.8566776113062531,-2.017427296557976,12.78265635097423,0.6399993896484304,-0.9127973106862939,0.11700153350830789,-1.7111309117078193,1.945133978724435,-0.7970646890997557,1.0310677561163715,-1.8652867617187567,68.88898935839597,20.45114635077968,0.9140662226080625,1,-0.6300010681152415,0.014997482299797582,-1.2275009155273509,-2.0900001525878977,2.219997406005845,4,0.04330305521514788,-1.0000000000000213,40.11000061035156,1.976739234577101,39.47000122070313,1.0850999935069152,39.90999984741211,0.04330305521514788
11577,2019-01-14,39.31999969482422,39.45000076293945,38.91999816894531,39.43999862670898,1717500.0,-0.010070531560568585,6.571292335358709,0.4137935570434342,46.18321240505713,40.10805579211501,-0.15616229066569076,0.2699559564382099,-0.38839837209551575,-1.603508589618663,10.524204946374628,0.8000030517578196,-0.841971126564701,-0.16749992370605327,-1.728833578134676,1.3938337307225694,-0.9481667509203646,0.6131669035082581,-1.373873838613278,32.786977512069434,-18.133559084761778,0.7806668272143125,1,-0.22999954223632812,0.41499900817871094,-0.5475006103515625,-1.4099998474121094,3.279998779296875,0,0.05467959162171421,2.1351334632395766,39.72000122070313,-1.0000000000000213,40.11000061035156,1.976739234577101,39.47000122070313,0.05467959162171421
11578,2019-01-15,39.97999954223633,40.2599983215332,39.209999084472656,39.2400016784668,1376700.0,0.016785347216037305,-1.6249880791165194,-6.1667037543316745,62.903221295644265,44.14699608059455,-0.7736760348281919,-0.5456065034681359,-0.946542745819329,-2.2411413169332093,8.51733520513666,1.0499992370605469,-0.7859366336288431,0.5734998703002958,-0.6600707399848602,1.8070704805854518,-0.0432854348422822,1.1902851754428738,-1.9461187446878867,79.10457108858353,22.06505641591731,0.6167853051425797,1,-0.8299999237060547,-0.24500083923339844,-1.2024993896484375,-2.0649986267089844,2.8100013732910156,1,0.04227110170233006,6.571292335358709,39.31999969482422,2.1351334632395766,39.72000122070313,-1.0000000000000213,40.11000061035156,0.04227110170233006
11579,2019-01-16,39.9900016784668,40.13000106811523,39.599998474121094,39.900001525878906,1410800.0,0.0002501784978736765,1.864887156805202,0.12162217892012826,59.39006476413478,47.371410289883435,-0.5726950104545736,-0.598086475849648,-0.8495717256256086,-2.2243396638435087,8.445496523929453,0.5300025939941335,-0.6962988371047061,0.5910018920898423,-0.6254974799419202,1.8075012641216048,-0.017247793926038923,1.1992515781057236,-1.8225538294792685,79.85099908048726,19.041782719217295,0.6082496860158801,1,-0.6350021362304688,-0.2550029754638672,-1.1275014877319336,-2.020000457763672,2.25,2,0.04126025611221973,-1.6249880791165194,39.97999954223633,6.571292335358709,39.31999969482422,2.1351334632395766,39.72000122070313,0.04126025611221973
11580,2019-01-17,40.18999862670898,40.43999862670898,40.0,40.04999923706055,1461500.0,0.005001173789644264,-2.666687859617832,1.5555461365658516,58.11258288602196,50.198950371381315,-0.5849449510527407,-0.8370621590660079,-0.9283945059667076,-2.396097732905069,8.481756988997649,0.4499969482421804,-0.5938078908149649,0.7884988784789968,-0.43459983401555746,2.011597590973551,0.17694952223172322,1.4000482347262704,-1.8969977493687082,83.55263653224037,19.906318125690944,0.6115493562472764,1,-0.5749988555908132,-0.4549999237060476,-1.2224988937377859,-2.114997863769524,1.7299995422363352,3,0.042050323442487825,1.864887156805202,39.9900016784668,-1.6249880791165194,39.97999954223633,6.571292335358709,39.31999969482422,0.042050323442487825
11581,2019-01-18,40.27999877929688,40.59000015258789,40.18000030517578,40.38000106811523,1186400.0,0.0022393668988107684,-1.7333392673219485,-0.7143051771116513,60.30150817987753,53.360944983864805,-0.5668101577998357,-0.9398054296577882,-0.9201115406119769,-2.460561704437062,9.184858665485478,0.4099998474121094,-0.31759811614561784,0.8559991836547951,-0.415873148347103,2.127871515656693,0.2200630176538425,1.4919353496557477,-1.815238082007113,81.43706556474626,14.245187217311397,0.6359361660009506,1,-0.5249996185302805,-0.5450000762939524,-0.9974985122680735,-1.8899974822998118,2.0200004577636648,4,0.04096329632281348,-2.666687859617832,40.18999862670898,1.864887156805202,39.9900016784668,-1.6249880791165194,39.97999954223633,0.04096329632281348
11582,2019-01-22,40.25,40.61999893188477,39.849998474121094,40.27999877929688,1467600.0,-0.0007447562116684736,1.1690181708771432,0.299980926950333,59.044385263803456,54.559186411902516,-0.3809087282707466,-0.9407103384474169,-0.8104616485729537,-2.401748556152171,9.950981283171703,0.770000457763679,-0.07073740501790837,0.8150003433227511,-0.482487347959335,2.112488034604837,0.16625649768170803,1.463744188963794,-1.5727153571804209,73.75893816131534,5.795985631393975,0.6487438456410418,1,-0.48000144958496094,-0.5150012969970703,-0.7875003814697266,-1.6650009155273438,2.270000457763672,1,0.04198754352071998,-1.7333392673219485,40.27999877929688,-2.666687859617832,40.18999862670898,1.864887156805202,39.9900016784668,0.04198754352071998
11583,2019-01-23,40.81999969482422,40.83000183105469,40.33000183105469,40.34000015258789,1009000.0,0.014161483101222894,-1.0000152589054787,-16.00063580874494,73.27275589873983,57.673022432995744,-0.9032348954424307,-1.5176370847557479,-1.3002817061759302,-2.939486477091819,10.095456425636732,0.5800018310546875,0.14655788113991264,1.3399999618530245,-0.08452244227304107,2.76452236597909,0.6277387597899917,2.0522611639160573,-1.9095893373168167,99.18682041198618,25.438280625969,0.712261202063032,1,-0.9449996948242188,-1.085000991821289,-1.0824995040893555,-2.184999465942383,1.6100006103515625,2,0.043606045874678756,1.1690181708771432,40.25,-1.7333392673219485,40.27999877929688,-2.666687859617832,40.18999862670898,0.043606045874678756
11584,2019-01-24,41.11000061035156,41.11000061035156,40.5,40.83000183105469,1341800.0,0.007104383089060029,3.35716621253406,0.583331346509946,73.02755542863223,60.02086043984753,-1.046151329928854,-1.665411803419829,-1.5131394983524729,-3.195850450225109,9.905837548028432,0.6100006103515625,0.41508482126130275,1.4855009078979506,0.013609452728331917,2.9573923630675694,0.7495551803131448,2.2214466354827564,-1.9308474465475385,100.0,20.63342635653207,0.7359457275848078,1,-1.095001220703125,-1.3750019073486328,-1.1624994277954102,-2.4750003814697266,1.2299995422363281,3,0.04086597616718968,-1.0000152589054787,40.81999969482422,1.1690181708771432,40.25,-1.7333392673219485,40.27999877929688,0.04086597616718968
11585,2019-01-25,40.310001373291016,41.13999938964844,40.27999877929688,40.97999954223633,929500.0,-0.019459966557604624,-1.356155220885659,-2.392861035422343,59.75180099168679,61.33189856817754,-0.24004140816742847,-0.7884880983885694,-0.6607887337099356,-2.3657263931699006,9.392911932648094,0.8600006103515554,0.4610428448987989,0.6110015869140639,-0.8401245234176073,2.062127697245735,-0.11456146825177171,1.3365646420798996,-0.8219126180393843,35.65911416286676,-42.313376672486854,0.725563055165835,1,-0.2800025939941406,-0.9050025939941406,-0.26000118255615234,-1.6350021362304688,1.7399978637695312,4,0.04787894416829719,3.35716621253406,41.11000061035156,-1.0000152589054787,40.81999969482422,1.1690181708771432,40.25,0.04787894416829719
11586,2019-01-28,40.209999084472656,40.4900016784668,39.959999084472656,40.33000183105469,1206100.0,-0.0024808306973816974,1.4090893327784713,0.1791090664783985,60.94031963445121,62.97157714922133,-0.07065337686847784,-0.6426774724050901,-0.519156150543651,-2.234757264127616,9.154060501039048,0.5300025939941406,0.5707924551754786,0.4609992980957003,-0.9880941963709589,1.9100927925623594,-0.26354744913763284,1.1855460453290334,-0.42456641502960224,27.907004252349438,-48.35780089910692,0.7245467472333305,1,-0.034999847412109375,-0.8050003051757812,-0.08999919891357422,-1.5349998474121094,1.75,0,0.04252671284275111,-1.356155220885659,40.310001373291016,3.35716621253406,41.11000061035156,-1.0000152589054787,40.81999969482422,0.04252671284275111
11587,2019-01-29,40.06999969482422,40.61000061035156,40.040000915527344,40.38999938964844,1201000.0,-0.003481705865108986,-2.000020077499147,2.6666030898340645,51.68067125873032,61.72462714511978,0.2088884257371717,-0.4451681278337105,-0.3576376486679038,-2.0630133412636837,9.368339459310123,0.5699996948242188,0.5748672000451194,0.2699998855590806,-1.1469509486500584,1.6869507197682196,-0.43847553154548535,0.9784753026636466,-0.1100006103515625,9.322083212103578,-61.42739717228925,0.7084754171045691,1,0.2999992370605469,-0.6650009155273438,0.13499927520751953,-1.3950004577636719,2.0400009155273438,1,0.055652596935866105,1.4090893327784713,40.209999084472656,-1.356155220885659,40.310001373291016,3.35716621253406,41.11000061035156,0.055652596935866105
11588,2019-01-30,40.27000045776367,40.5,39.86000061035156,40.0,1877100.0,0.0049912843639299265,-1.3272737361196845,-0.8437522351763107,58.84954818628877,61.66456974758133,0.060737560902303755,-0.5903783042203656,-0.5246473421087927,-2.238246868868785,9.315042315796026,0.6399993896484375,0.652634650604071,0.4160005569458036,-0.985298831426789,1.8172999453183962,-0.2846491372404927,1.1166502511321,0.8699989318847656,32.031268626469256,-36.52314188891128,0.7006496941862946,1,0.22499847412109375,-0.8650016784667969,0.02749919891357422,-1.595001220703125,2.099998474121101,2,0.05587285757197513,-2.000020077499147,40.06999969482422,1.4090893327784713,40.209999084472656,-1.356155220885659,40.310001373291016,0.05587285757197513
11589,2019-01-31,40.95000076293945,41.18999862670898,40.08000183105469,40.209999084472656,2859700.0,0.016886026755549288,-1.2200020599443673,2.7407423105723447,59.21052521505765,61.786563339696414,-0.5238551300124286,-1.1157209872778964,-1.1775817995334776,-2.8927871204541162,8.955836480117107,1.1099967956542898,0.8049126415652239,0.961500740051271,-0.30556059968225213,2.228562079784794,0.32797007018451296,1.595031409918029,-1.0900001525878906,81.95502092350274,16.44512775390767,0.6335306698667605,1,-0.43000221252441406,-1.5200023651123047,-0.652501106262207,-2.2750015258789062,1.7900009155273438,3,0.036141624289681484,-1.3272737361196845,40.27000045776367,-2.000020077499147,40.06999969482422,1.4090893327784713,40.209999084472656,0.036141624289681484
11590,2019-02-01,40.65999984741211,40.90999984741211,40.33000183105469,40.90999984741211,2147000.0,-0.007081829307065579,3.639984130859375,-0.3378370715563414,60.538094346126115,61.81285069150182,-0.17899675809204751,-0.6993320668657361,-0.8575239974458384,-2.571249437629419,8.56806963505318,0.6199989318847656,0.7626373294180908,0.5684997558593778,-0.5494547921371478,1.6864543038559034,0.009522481861118592,1.127477029857637,-0.7999992370605469,60.15040828794442,-4.728313961435738,0.5589772739982622,2,-0.1400012969970703,-1.230001449584961,-0.8099994659423828,-1.9850006103515625,2.25,4,0.041318256553872335,-1.2200020599443673,40.95000076293945,-1.3272737361196845,40.27000045776367,-2.000020077499147,40.06999969482422,0.041318256553872335
11591,2019-02-04,40.79999923706055,40.810001373291016,40.16999816894531,40.560001373291016,1022200.0,0.0034431724095873584,3.923061122685525,-0.959991455078125,67.61903896894195,62.76558999207276,-0.26538509677335753,-0.7526961630479292,-0.9765032106986169,-2.6873597833943066,8.750873677022241,0.6400032043457031,0.7622230223305948,0.6289991378784165,-0.4504917999958309,1.708490075752664,0.08925366894129638,1.1687446068155367,-0.9133986663818376,70.67669388586332,1.6667627380356151,0.5397454689371223,2,-0.27499961853027344,-1.1849994659423828,-1.0650005340576172,-2.125,1.9900016784667969,0,0.030637255474861957,3.639984130859375,40.65999984741211,-1.2200020599443673,40.95000076293945,-1.3272737361196845,40.27000045776367,0.030637255474861957
11592,2019-02-05,40.70000076293945,40.81999969482422,40.52999877929688,40.7400016784668,1162500.0,-0.0024509430389955122,1.9000534065765673,-0.16667196490447278,59.89012831637675,61.27863137181019,-0.10598681040031721,-0.5468447778419403,-0.8465418089518977,-2.560617783420142,8.947857061438185,0.29000091552733664,0.759320601434041,0.44400062561035014,-0.5073727411098616,1.395373992330562,-0.031686057749752194,0.9196873089704525,-0.787332231140141,63.15800040728441,-4.386037045677405,0.4756866833601058,2,-0.1750011444091797,-1.085000991821289,-0.9650020599365234,-2.0250015258789062,2.1300010681152344,1,0.030958189137935577,3.923061122685525,40.79999923706055,3.639984130859375,40.65999984741211,-1.2200020599443673,40.95000076293945,0.030958189137935577
11593,2019-02-06,40.5099983215332,40.75,40.36000061035156,40.52999877929688,1244300.0,-0.004668364566205674,-1.4375275675031294,0.5000000000001776,56.80623932733497,59.47626291611051,0.039579749699932165,-0.32631768688415264,-0.6155937446774971,-2.341990718576099,9.580036731280552,0.3899993896484375,0.7311264856220774,0.22399826049804972,-0.7192411255714504,1.1672376465675498,-0.24762143253670388,0.6956179535328033,-0.5717831878356989,38.738534395953224,-26.12313721154044,0.4716196930347515,2,0.015001296997070312,-0.8949985504150391,-0.7749996185302734,-1.8349990844726562,2.6000022888183594,2,0.03949647877343598,1.9000534065765673,40.70000076293945,3.923061122685525,40.79999923706055,3.639984130859375,40.65999984741211,0.03949647877343598
11594,2019-02-07,41.22000122070313,41.25,40.31999969482422,40.58000183105469,1392800.0,0.01752660895057412,1.6571553133514987,-31.999237077997762,61.89377887999586,59.71426045925595,-0.729939583060748,-0.9470484480609471,-1.28039225257033,-3.022302845869085,10.465993078514806,0.9300003051757812,0.7350489327414351,0.846501159667973,-0.10267650338056455,1.7956788227165106,0.3719123281437007,1.3210899911922453,-1.2567504171453976,97.2223399595932,33.290497857837565,0.47458883152426967,2,-0.6650009155273509,-1.5750007629394602,-1.6650018692016673,-2.5450019836425852,1.6299972534179616,3,0.027899021764318688,-1.4375275675031294,40.5099983215332,1.9000534065765673,40.70000076293945,3.923061122685525,40.79999923706055,0.027899021764318688
11595,2019-02-08,41.2599983215332,41.47999954223633,41.099998474121094,41.099998474121094,1390100.0,0.0009703323543324149,-3.7500178814104856,0.24999999999999722,61.44858584445125,59.77073448258929,-0.6939884107328993,-0.9449196961596869,-1.275400047153319,-3.0315961720813647,11.006759089298374,0.3800010681152344,0.6038312758107125,0.828998374938962,-0.18974998918897512,1.8477467390668991,0.319624192874997,1.338372557002927,-1.2452775501177769,83.2060312921327,20.600815193772334,0.5093741820639685,2,-0.5899982452392578,-1.4999980926513672,-1.7049989700317383,-2.5849990844726562,0.7000007629394531,4,0.035870174918577025,1.6571553133514987,41.22000122070313,-1.4375275675031294,40.5099983215332,1.9000534065765673,40.70000076293945,0.035870174918577025
11596,2019-02-11,41.43999862670898,41.56999969482422,41.25,41.41999816894531,993500.0,0.004362586342661956,1.2856909306412718,0.12500298023503653,63.431123250773425,61.076340259482976,-0.7612147241415173,-1.0429265501520177,-1.4151288769697032,-3.178256958637128,11.613238367088336,0.31999969482421875,0.45191486557948934,0.9229988098144446,-0.1327542199315559,1.978751839560445,0.39512229494144435,1.4508753246874448,-1.3373611290442966,89.59991455078068,27.232164514131924,0.5278765148730006,2,-0.7249984741210866,-1.4299983978271413,-1.8849992752075124,-2.7649993896484304,0.8199996948242259,0,0.03547300360564409,-3.7500178814104856,41.2599983215332,1.6571553133514987,41.22000122070313,-1.4375275675031294,40.5099983215332,0.03547300360564409
11597,2019-02-12,41.47000122070313,41.709999084472656,41.27999877929688,41.52000045776367,1136800.0,0.0007240008443152313,1.0000177429227586,-2.4999046347516294,58.35476032172852,61.02136383008738,-0.6389333628690181,-0.9524292651225963,-1.398845437879828,-3.1712136590865967,12.85014363557886,0.43000030517577414,0.4460515224454724,0.8455013275146541,-0.13200309320448156,1.8230057482337898,0.35674911715508273,1.3342535378742255,-1.2499747472656892,82.73395905373563,23.989875775405267,0.48875221035956934,2,-0.5750007629394602,-1.220001220703132,-1.9150018692016673,-2.7950019836425852,1.3499984741210866,1,0.03183023043088862,1.2856909306412718,41.43999862670898,-3.7500178814104856,41.2599983215332,1.6571553133514987,41.22000122070313,0.03183023043088862
11598,2019-02-13,41.66999816894531,41.70000076293945,41.36000061035156,41.36000061035156,1732300.0,0.00482268971196298,-1.1935666469777515,-6.200045777066571,57.368383011359754,60.816681363009835,-0.692254210644947,-1.0744095796963933,-1.542185671296977,-3.319213236695461,13.408322728352069,0.3400001525878906,0.4506690349982918,0.9609983444213839,-0.07250127122444638,1.9944979600672141,0.4442485365984652,1.4777481522443026,-1.3009744344043455,97.12223502936494,41.7958110750526,0.5167498078229154,2,-0.7299995422363281,-1.3549995422363281,-2.3649988174438477,-2.9949989318847656,1.44000244140625,2,0.02783786208500172,1.0000177429227586,41.47000122070313,1.2856909306412718,41.43999862670898,-3.7500178814104856,41.2599983215332,0.02783786208500172
11599,2019-02-14,41.63999938964844,41.86000061035156,41.45000076293945,41.70000076293945,1978600.0,-0.0007199131417104931,1.1578878682929277,-0.19355434140578853,71.94714319706608,62.084353457558734,-0.6192018141117899,-0.9638775542307343,-1.4782442945304837,-3.241494128374775,14.065243696787649,0.4099998474121094,0.5384110412605381,0.8484996795654283,-0.20653877298388323,1.9035381321147398,0.3209804532907725,1.376018905840084,-1.1368781201143037,71.05255232645686,12.691483538328036,0.5275192262746574,2,-0.625,-1.25,-2.372500419616699,-2.9650001525878906,1.7299995422363352,3,0.03530262349303892,-1.1935666469777515,41.66999816894531,1.0000177429227586,41.47000122070313,1.2856909306412718,41.43999862670898,0.03530262349303892
11600,2019-02-15,41.88000106811523,42.06999969482422,41.70000076293945,41.70000076293945,1788500.0,0.005763729154291353,-3.1110922731318613,-2.9999364231672794,76.3407088112231,63.05342788447885,-0.7464435668711431,-1.1286428674520224,-1.690486063958268,-3.4339710990392476,14.524875032741924,0.43000030517578125,0.5873079557780088,1.0040012359619084,-0.11685185908753226,2.124854331011349,0.44357468843718806,1.5644277834866287,-1.2140542776830046,76.82942714390632,14.012347001852063,0.5604265475247189,2,-0.6850013732910085,-1.3850021362304616,-2.520001411437981,-3.2050018310546804,1.779998779296882,4,0.02316135103311545,1.1578878682929277,41.63999938964844,-1.1935666469777515,41.66999816894531,1.0000177429227586,41.47000122070313,0.02316135103311545
11601,2019-02-19,41.93000030517578,42.08000183105469,41.77000045776367,41.81999969482422,1594300.0,0.0011938690493162873,-1.9524069028156221,0.6111134658585414,80.19479715235497,65.30950219958754,-0.6920744793665747,-1.105362568135817,-1.7164077846438772,-3.4329580189070157,14.860493158651645,0.3100013732910156,0.5900633230035339,0.9715003967285156,-0.2061024206482216,2.149103214105253,0.382698988040147,1.5603018054168842,-1.0674861081286764,81.24988079116503,11.184131097250884,0.5888014086883698,2,-0.7299995422363281,-1.4300003051757812,-2.517500877380371,-3.2550010681152344,1.4899978637695312,1,0.0007154490598266783,-3.1110922731318613,41.88000106811523,1.1578878682929277,41.63999938964844,-1.1935666469777515,41.66999816894531,0.0007154490598266783
11602,2019-02-20,41.93999862670898,42.060001373291016,41.56999969482422,41.81999969482422,1605200.0,0.00023845269402400504,1.722198086317061,1.0908933277846489,78.89270798684254,67.76355427286617,-0.5673437991622308,-1.0353411998510467,-1.7110650088365418,-3.3797119851179005,15.511820020479966,0.4900016784667969,0.6133143854024681,0.896998786926261,-0.30874341510539693,2.102740988957919,0.29412768591043204,1.49986988794209,-0.8826864082206569,80.55514347475847,5.443723514354588,0.6028711010158305,2,-0.7399978637695241,-1.4399986267089773,-2.527499198913567,-3.2649993896484304,0.9000015258789134,2,0.007629940517462019,-1.9524069028156221,41.93000030517578,-3.1110922731318613,41.88000106811523,1.1578878682929277,41.63999938964844,0.007629940517462019
11603,2019-02-21,42.599998474121094,42.68000030517578,41.45000076293945,41.84000015258789,1979300.0,0.015736763686773347,1.673906283041634,6.333375719236157,78.74561542254766,69.63598055537193,-1.0054315924820685,-1.6391928462491876,-2.350961945742121,-3.9641636114318146,16.23285493600637,1.2299995422363281,0.6150202655054215,1.467998695373538,0.08222787629267714,2.853769514454399,0.7751132858331076,2.1608841049139684,-1.3790559176221535,93.49578367246934,18.454834192944787,0.692885409540431,2,-0.7099990844726562,-1.654998779296875,-3.1874990463256836,-3.924999237060547,0.520000457763679,3,0.005164348088809723,1.722198086317061,41.93999862670898,-1.9524069028156221,41.93000030517578,-3.1110922731318613,41.88000106811523,0.005164348088809723
11604,2019-02-22,42.790000915527344,42.86999893188477,42.13999938964844,42.54999923706055,1613100.0,0.004460151366476595,2.6500185967554875,0.3157923796234484,88.44766635589053,72.63587838997628,-1.060871173011087,-1.7885821060297644,-2.528877726198111,-4.082813529919591,16.76678259913593,0.7299995422363352,0.6846504588355913,1.5740011215209933,0.002607011739904408,3.145395231302082,0.7883040666304453,2.3596981764115412,-1.3400001525878906,94.36632961175955,16.721322942181004,0.7856970548905461,2,-0.7300014495849609,-1.555002212524414,-3.347501754760742,-4.115001678466797,0.1399993896484375,4,0.007478375507771862,1.673906283041634,42.599998474121094,1.722198086317061,41.93999862670898,-1.9524069028156221,41.93000030517578,0.007478375507771862
11605,2019-02-25,42.2400016784668,42.68000030517578,41.97999954223633,42.68000030517578,2059700.0,-0.012853452332153736,2.181831580590066,-1.8333147897957562,72.64154564800664,73.65925865633552,-0.39922177476391596,-1.1452985168923249,-1.9887301790799938,-3.4741545692043445,17.5237998181654,0.8100013732910156,0.7796718804978298,0.927501869201663,-0.6466698623081015,2.5016736007114275,0.14041600344678073,1.7145877349565453,-0.7900009155273438,55.63393902923861,-21.946846272025134,0.787085865754882,2,-0.16500282287596946,-0.8800029754638672,-2.695002555847168,-3.56500244140625,0.47999954223633523,0,0.026751827853123133,2.6500185967554875,42.790000915527344,1.673906283041634,42.599998474121094,1.722198086317061,41.93999862670898,0.026751827853123133
11606,2019-02-26,41.91999816894531,42.310001373291016,41.75,42.310001373291016,1646200.0,-0.007575840359983155,1.871778319003883,0.8863736854425496,67.94111014247872,74.72440863641889,-0.004436524363775618,-0.7279394595223181,-1.6815328504651532,-3.0973953162919727,18.59692884133927,0.5600013732910156,0.7909631142067468,0.521998405456543,-0.9843335357871865,2.0283303467002725,-0.23116756516532178,1.2751643760784077,-0.18599777221679403,33.09845155328209,-44.3938362409819,0.7531659706218634,2,0.19500160217285156,-0.5599994659423828,-2.2449989318847656,-3.2449989318847656,0.7600021362304688,1,0.041507675440592084,2.181831580590066,42.2400016784668,2.6500185967554875,42.790000915527344,1.673906283041634,42.599998474121094,0.041507675440592084
11607,2019-02-27,42.29999923706055,42.31999969482422,41.72999954223633,41.79999923706055,1524700.0,0.009064911371984286,1.1851820455219768,-1.2820407484570164,74.93034731770761,76.67573800379087,-0.284208507432119,-0.9826916746890504,-2.0824389340352667,-3.424081936082878,19.569611017297273,0.5900001525878906,0.81682386504297,0.7904994964599581,-0.6296038783380311,2.2106028712579473,0.0804478090609635,1.5005511838589527,0.5699996948242259,59.85912466016884,-21.604344277384264,0.7100516873989954,2,-0.1399993896484375,-0.9400005340576172,-2.5550003051757812,-3.625,0.20999908447265625,2,0.026477516597766204,1.871778319003883,41.91999816894531,2.181831580590066,42.2400016784668,2.6500185967554875,42.790000915527344,0.026477516597766204
11608,2019-02-28,42.52000045776367,42.61000061035156,41.93000030517578,42.290000915527344,2203000.0,0.005200974578514206,2.317075893895552,0.45999908447265625,70.96771414894775,76.56691255399996,-0.4145515928606187,-1.0809042408179863,-2.320252531662213,-3.5812839292089507,20.983952427087534,0.6800003051757812,0.8271743960371722,0.8980007171630859,-0.4639578419111743,2.259959276237346,0.21702143762595227,1.5789799967002196,0.327198486328129,69.2983630255246,-9.751531670022302,0.6809792795371303,2,-0.3600006103515625,-1.1550006866455078,-2.7675018310546875,-3.655000686645508,0.5499992370605469,3,0.007525862920487958,1.1851820455219768,42.29999923706055,1.871778319003883,41.91999816894531,2.181831580590066,42.2400016784668,0.007525862920487958
11609,2019-03-01,42.43000030517578,42.75,42.08000183105469,42.650001525878906,1387100.0,-0.0021166545535974413,2.1904813805631242,-0.9565289502927371,68.57142857142857,75.70365919402278,-0.22429170563352585,-0.9215916650333256,-2.2024104829702864,-3.434278173351629,21.728091515549075,0.6699981689453125,0.8724348197248872,0.7340005874633775,-0.6350317375669121,2.103032912493667,0.049484424948232686,1.4185167499785223,0.39485465087891214,68.62749497918746,-9.487854895594268,0.684516162515145,3,-0.2700004577636719,-1.0650005340576172,-2.6250009536743164,-3.230001449584961,0.040000915527350855,4,0.01626204623488592,2.317075893895552,42.52000045776367,1.1851820455219768,42.29999923706055,1.871778319003883,41.91999816894531,0.01626204623488592
11610,2019-03-04,42.34000015258789,42.61999893188477,41.97000122070313,42.540000915527344,1194000.0,-0.0021211442833035665,2.611130537982924,0.9090893327784714,64.70588235294126,73.98266866075458,-0.06948586543442303,-0.7370665831931404,-2.0850402043300704,-3.2934442101038215,22.421961929876293,0.6499977111816406,0.912013587087074,0.5600004196166992,-0.7460991119926348,1.8660999512260332,-0.09304934618796779,1.2130501854213662,0.4629576951904326,59.803954567723935,-16.16226063496751,0.6530497658046668,3,-0.18000030517578125,-0.9750003814697266,-2.465001106262207,-2.9200000762939453,-0.2700004577636719,0,0.013934816968861785,2.1904813805631242,42.43000030517578,2.317075893895552,42.52000045776367,1.1851820455219768,42.29999923706055,0.013934816968861785
11611,2019-03-05,42.04999923706055,42.38000106811523,41.93999862670898,42.34000015258789,1510700.0,-0.006849336667033912,1.3783739200363823,1.4499990463293215,58.73490065137027,71.74291229014656,0.26745245575798293,-0.3674569445901952,-1.760481009182996,-2.9625617307322685,23.375987534157854,0.44000244140625,0.9033680131054851,0.20749950408935547,-1.0183089033627866,1.4333079115414975,-0.405404699636712,0.8204037078154229,0.7314994446069392,31.37250502081253,-41.9308794695031,0.6129042037260696,3,0.1100006103515625,-0.6849994659423828,-2.332500457763672,-2.5049991607666016,-0.1399993896484375,1,0.015933460066560157,2.611130537982924,42.34000015258789,2.1904813805631242,42.43000030517578,2.317075893895552,42.52000045776367,0.015933460066560157
11612,2019-03-06,41.959999084472656,42.2599983215332,41.86999893188477,42.16999816894531,1681900.0,-0.0021403128233250523,-1.0000000000000364,0.7241324879640104,54.51713876912692,69.05085932865536,0.4029639977702857,-0.18785218421090377,-1.6427033555859865,-2.8306705666387444,24.308821551783584,0.3899993896484304,0.8550282140168548,0.054499435424801845,-1.0473174476821967,1.1563163185318004,-0.496409006128701,0.6054078769783047,0.8004696144062038,10.227277653269724,-57.582034325217336,0.5509084415535,3,0.3400001525878906,-0.5949993133544922,-2.1700000762939453,-2.2749996185302734,0.0800018310546875,2,0.017159228703833795,1.3783739200363823,42.04999923706055,2.611130537982924,42.34000015258789,2.1904813805631242,42.43000030517578,0.017159228703833795
11613,2019-03-07,42.11000061035156,42.36000061035156,41.93999862670898,42.099998474121094,2386100.0,0.0035748696175357253,-1.545452443704562,-0.047629427792915534,57.057055337009785,65.56301365989084,0.19684737664077545,-0.2232876090773459,-1.7590654467249465,-2.9336514620503067,25.620212251133335,0.42000198364258523,0.7945233330748067,0.12450084686279439,-0.7619941355068605,1.0109958292324492,-0.31874664432203303,0.5677483380476218,0.6298587053944473,27.272884904653772,-38.46860791917451,0.4432474911848287,3,0.12999916076660156,-0.7450008392333984,-2.222501754760742,-2.375001907348633,0.049999237060546875,3,0.009498876879220797,-1.0000000000000364,41.959999084472656,1.3783739200363823,42.04999923706055,2.611130537982924,42.34000015258789,0.009498876879220797
11614,2019-03-08,42.36999893188477,42.52000045776367,41.959999084472656,42.22000122070313,1620900.0,0.006174265442050242,1.4888907726868925,14.996567505720824,57.31338762719448,63.85988499091171,-0.14415277574588714,-0.4139362821397725,-1.9269051905478918,-3.128832408797358,26.455999967277943,0.5600013732910156,0.7515788818295306,0.3269992828369226,-0.49744634080111183,1.151444906474957,-0.08522352898209107,0.7392220946559362,0.34966318839104105,66.66666666666666,2.231567129006905,0.4122228118190166,3,-0.12999916076660867,-0.8949985504150462,-2.4200000762939524,-2.635000228881843,-0.1699981689453196,4,0.016521141859474398,-1.545452443704562,42.11000061035156,-1.0000000000000364,41.959999084472656,1.3783739200363823,42.04999923706055,0.016521141859474398
11615,2019-03-11,42.7400016784668,42.7599983215332,42.290000915527344,42.45000076293945,1065200.0,0.008732658860266973,1.8485191778604952,1.933368937717759,61.035412147336324,63.09258521367367,-0.4869833110908104,-0.7034416398591503,-2.2178924884137814,-3.432964589986476,27.186912418609914,0.4699974060058594,0.6677048484276753,0.6230018615722628,-0.17063408020635507,1.4166378033508806,0.22618389068295386,1.0198198324615717,-1.0100021362304688,97.75318463147426,33.98084372031686,0.396817970889309,3,-0.49500274658203125,-1.2200031280517578,-2.765003204345703,-3.005002975463867,-1.1500015258789062,0,-0.00631727765934309,1.4888907726868925,42.36999893188477,-1.545452443704562,42.11000061035156,-1.0000000000000364,41.959999084472656,-0.00631727765934309
11616,2019-03-12,42.90999984741211,43.02000045776367,42.66999816894531,42.83000183105469,1614300.0,0.003977495607609294,1.3333545261498163,0.27585435794901475,62.66317003547766,61.729565515648105,-0.5607503646681096,-0.798609480307725,-2.3178434572356537,-3.537191327594968,27.971963116566243,0.3500022888183594,0.5382972470355725,0.7194999694824205,-0.08237924387087503,1.521379182835716,0.31856036280576916,1.1204395761590717,-1.1594003295898432,90.43474222632065,27.596221382340303,0.4009396066766479,3,-0.4650001525878906,-1.3150005340576172,-2.9350013732910156,-3.1750011444091797,-1.4399986267089773,1,-0.019575860069329543,1.8485191778604952,42.7400016784668,1.4888907726868925,42.36999893188477,-1.545452443704562,42.11000061035156,-0.019575860069329543
11617,2019-03-13,42.790000915527344,43.060001373291016,42.72000122070313,42.959999084472656,1431200.0,-0.0027965260384871238,-1.1935666469778063,-2.1250298030613703,52.88756759765136,59.720660343281835,-0.40670445303774727,-0.6057037761459156,-2.122589439318048,-3.3611909982132815,28.65311670463781,0.3400001525878835,0.4860708768851012,0.5335010528564439,-0.23529322051305712,1.302295326225945,0.14910391617168983,0.917898189541198,-0.9886253601074202,75.89287538913237,16.232836589532653,0.38439713668475145,3,-0.3250007629394531,-1.1000003814697266,-2.720001220703125,-3.055002212524414,-1.3600006103515625,2,-0.020565577221006937,1.3333545261498163,42.90999984741211,1.8485191778604952,42.7400016784668,1.4888907726868925,42.36999893188477,-0.020565577221006937
11618,2019-03-14,42.83000183105469,43.060001373291016,42.63999938964844,42.849998474121094,1147200.0,0.0009348192257885302,-1.100001907341357,0.11762857912216139,50.63695582979199,57.72794114976666,-0.44489244745926726,-0.584301711196261,-2.0898321471055183,-3.3475828175497355,29.288814168795273,0.4200019836425781,0.4739700000437068,0.5155017852783175,-0.24193181248235618,1.2729353830389911,0.1367849863979842,0.8942185841586507,-0.9531087265624976,79.09099421207591,22.837044048205414,0.37871679888033544,3,-0.3650016784667969,-1.1400012969970703,-2.7600021362304688,-3.095003128051758,-1.4500007629394602,3,-0.01844503576356471,-1.1935666469778063,42.790000915527344,1.3333545261498163,42.90999984741211,1.8485191778604952,42.7400016784668,-0.01844503576356471
11619,2019-03-15,43.11000061035156,43.15999984741211,42.68999862670898,42.88000106811523,2947800.0,0.00653744495275399,1.8485093691840397,-11.501907668829046,65.15674116607187,57.77803657344784,-0.6909501216027465,-0.7889762618784175,-2.2623377152938247,-3.570363025459514,29.81142415380422,0.4700012207031321,0.406590381902987,0.7220005035400376,-0.04507551616190142,1.4890765232419767,0.33846249368906456,1.1055385133910107,-1.1621210097314432,94.25295420165304,36.35411688739198,0.38353800985097125,3,-0.595001220703125,-1.3700008392333984,-3.0400009155273438,-3.375001907348633,-1.5800018310546804,4,-0.02203666781464486,-1.100001907341357,42.83000183105469,-1.1935666469778063,42.790000915527344,1.3333545261498163,42.90999984741211,-0.02203666781464486
11620,2019-03-18,42.849998474121094,43.25,42.63999938964844,43.060001373291016,1599800.0,-0.006031132742968182,1.0677981443765558,-0.9130579005854461,66.5480175828711,58.64616067694794,-0.39224569014321986,-0.47703624319072446,-1.9066082364330086,-3.262855242957741,30.154122843892182,0.6100006103515625,0.3456619618247956,0.41349849700927876,-0.34089375258896837,1.167890746607526,0.03630237221015875,0.7906946218083988,-0.8051492537576124,34.42604497586112,-25.510647884126556,0.3771961247991229,3,-0.28999900817871094,-0.6749992370605469,-2.749998092651367,-3.114999771118164,-0.8299980163574219,0,-0.015169141991316581,1.8485093691840397,43.11000061035156,-1.100001907341357,42.83000183105469,-1.1935666469778063,42.790000915527344,-0.015169141991316581
11621,2019-03-19,41.959999084472656,42.849998474121094,41.81999969482422,42.790000915527344,2555300.0,-0.02077011485043445,1.1684254485295298,3.952335107445823,44.879521187059,57.57531427894039,0.5404820719082011,0.43777053567491464,-0.9489148359335502,-2.322857994260282,29.743347726486196,1.029998779296875,0.27516631884684273,-0.47800083160400675,-1.2282608007771714,0.27225913756915787,-0.8531308161905926,-0.10287084701742089,1.2900009155273438,9.790165018966777,-48.084433041092154,0.37512998458658364,3,0.5750007629394531,0.29000091552734375,-1.7449989318847656,-2.2250003814697266,0.31999969482422586,1,-0.00881789656715426,1.0677981443765558,42.849998474121094,1.8485093691840397,43.11000061035156,-1.100001907341357,42.83000183105469,-0.00881789656715426
11622,2019-03-20,42.2599983215332,42.63000106811523,41.97000122070313,42.099998474121094,1710500.0,0.007149648322360536,-2.1428986639297745,-0.19277047522750254,46.17644088904846,56.366357118055795,0.3213011936332961,0.1717813945135731,-1.1695684070214156,-2.5670945109934635,29.75298654000087,0.670001983642571,0.23270408970039114,-0.19400157928466655,-0.9125215338984631,0.52451837532913,-0.5532615565915648,0.16525839802223175,0.9900016784667969,30.76912816846553,-24.600434127037932,0.359259977306897,3,0.27500152587890625,0.005001068115234375,-1.8974981307983398,-2.5249996185302734,-0.01999664306640625,2,-0.01869373242325789,1.1684254485295298,41.959999084472656,1.0677981443765558,42.849998474121094,1.8485093691840397,43.11000061035156,-0.01869373242325789
11623,2019-03-21,42.81999969482422,43.0099983215332,42.209999084472656,42.310001373291016,1385100.0,0.013251334489657873,-1.2535097757934268,3.1874925494122976,55.038748228187735,56.113619407055054,-0.1423668519098058,-0.3909364750122677,-1.6714174169880778,-3.0762926496655325,29.23361463834996,0.7999992370605469,0.24671013037248457,0.35499973297119425,-0.37949001236901125,1.0894894783113998,-0.01224513969890495,0.7222446056412934,0.4014002990722645,69.93005500632225,15.566776331590042,0.36724487267010103,3,-0.2849998474121094,-0.5149993896484375,-2.247499465942383,-3.085000991821289,-1.029998779296875,3,-0.032461452581851624,-2.1428986639297745,42.2599983215332,1.1684254485295298,41.959999084472656,1.0677981443765558,42.849998474121094,-0.032461452581851624
11624,2019-03-22,43.11000061035156,43.34000015258789,42.88999938964844,43.0099983215332,1249700.0,0.006772557627140685,-1.6470621234390603,0.19608356458453322,59.459456926293925,55.93851327138367,-0.35353790244263195,-0.6911713295229802,-1.8845125164459517,-3.3059432902219754,28.652610968277294,0.5200004577636719,0.29833533960421477,0.6290006637573242,-0.1480094438768731,1.4060107713915215,0.24049560994022556,1.0175057175744229,-1.2900009155273438,84.86845572568319,29.904819363302188,0.38850505381709693,3,-0.5300006866455078,-0.7150001525878906,-2.482501983642578,-3.375001907348633,-0.7700004577636719,4,-0.040129889068499014,-1.2535097757934268,42.81999969482422,-2.1428986639297745,42.2599983215332,1.1684254485295298,41.959999084472656,-0.040129889068499014
11625,2019-03-25,43.36999893188477,43.43999862670898,42.88999938964844,43.13999938964844,989000.0,0.0060310442554432075,1.972977431361102,2.299942780850729,66.33662618430277,56.346675065697575,-0.5752688461761295,-0.9087653575444321,-2.0836304371959784,-3.49308816119364,28.44573834154478,0.5499992370605398,0.341272245408085,0.8324991226196374,-0.030321429676611444,1.6953196749158863,0.40108884647150944,1.2639093987677654,-1.5195992279052817,95.67902833474312,36.172632570369146,0.4314102761481245,3,-0.7399997711181712,-0.924999237060554,-2.6674995422363352,-3.6049995422363352,-1.6899986267089915,0,-0.04242564440634922,-1.6470621234390603,43.11000061035156,-1.2535097757934268,42.81999969482422,-2.1428986639297745,42.2599983215332,-0.04242564440634922
11626,2019-03-26,43.65999984741211,43.7599983215332,43.31999969482422,43.459999084472656,796800.0,0.0066866710322681655,1.2000057220786404,0.8695702652048891,70.04717087227877,58.25329765176729,-0.8355625241950051,-1.1191029121791018,-2.295553124431663,-3.7164319372923984,28.8769299259094,0.4399986267089844,0.37729190249904576,1.0354999542236314,0.08809358126338651,1.9829063271838763,0.561796767743509,1.5092031407037538,-1.7460161865234411,94.41348401767122,27.489133931391635,0.47370318648012266,3,-0.8700008392333984,-1.0550003051757812,-2.815000534057617,-3.7900009155273438,-2.479999542236328,1,-0.037562972867157374,1.972977431361102,43.36999893188477,-1.6470621234390603,43.11000061035156,-1.2535097757934268,42.81999969482422,-0.037562972867157374
11627,2019-03-27,43.41999816894531,43.65999984741211,43.209999084472656,43.65999984741211,1319200.0,-0.005497060909427032,2.7499801319240245,-1.2000038146827137,65.12698619661629,59.86330102585889,-0.5551810182165511,-0.833632283695998,-1.9657570365861048,-3.4077775540484083,29.275635665234933,0.4500007629394531,0.3639650145319422,0.7394983291626005,-0.25821446774426704,1.737211126069468,0.24064193070916673,1.2383547276160343,-1.3952536284179757,78.06449548758007,5.871504878969688,0.49885639845343344,3,-0.6299991607666016,-0.8149986267089844,-2.569997787475586,-3.5449981689453125,-1.80999755859375,2,-0.026255168994082978,1.2000057220786404,43.65999984741211,1.972977431361102,43.36999893188477,-1.6470621234390603,43.11000061035156,-0.026255168994082978
11628,2019-03-28,42.84000015258789,43.58000183105469,42.70000076293945,43.47999954223633,1316200.0,-0.013357854463758256,1.0952307426817196,2.666645474052293,55.05377490832418,58.74074921944247,0.029485080387971152,-0.2407762145808121,-1.3221298952777403,-2.7496675110372593,28.901611633530077,0.8800010681152344,0.31362292459262875,0.14350032806396484,-0.8536383918639814,1.140639047991911,-0.35506903190000827,0.642069688027938,-0.7111403852002027,13.207520009212875,-57.21900772814682,0.49856935996397184,3,-0.05000114440917969,-0.2350006103515625,-1.989999771118164,-2.9650001525878906,-1.1199989318847585,3,-0.014005566572922845,2.7499801319240245,43.41999816894531,1.2000057220786404,43.65999984741211,1.972977431361102,43.36999893188477,-0.014005566572922845
11629,2019-03-29,43.11999893188477,43.13999938964844,42.72999954223633,42.91999816894531,1221300.0,0.006535919194668116,2.416641500437098,-0.3125014901175516,54.16663878143788,57.36504046372767,-0.27820222377513204,-0.4916381092447253,-1.5342564927049978,-2.947696029894672,28.333187455152636,0.4099998474121094,0.3269263608313153,0.3889991760254006,-0.6170228308577279,1.395021182908529,-0.11401182741616367,0.8920101794669648,-0.8932708512483529,39.622560027639295,-26.217639427349653,0.5030110034415656,3,-0.3299999237060618,-0.3750000000000071,-1.7024993896484446,-2.944999694824226,-1.279998779296882,4,-0.03084411060534542,1.0952307426817196,42.84000015258789,2.7499801319240245,43.41999816894531,1.2000057220786404,43.65999984741211,-0.03084411060534542
11630,2019-04-01,42.93000030517578,43.25,42.650001525878906,43.20000076293945,1304600.0,-0.004406276238761664,2.2432443578402563,-1.3499971389879166,50.21834570334136,57.95824318775904,-0.08455363456397436,-0.2689616124851639,-1.2836415932455552,-2.671209603873372,28.056830084684453,0.5999984741210938,0.34336786041881595,0.16950054168701456,-0.8227533352013197,1.1617544185753488,-0.3266263967571561,0.6656274801311852,-0.6112760100855539,25.22518807199145,-35.954716934544635,0.4961269384441688,4,-0.06500053405761719,-0.18500137329101562,-1.282501220703125,-2.660001754760742,-2.1199989318847656,0,-0.013743306508124054,2.416641500437098,43.11999893188477,1.0952307426817196,42.84000015258789,2.7499801319240245,43.41999816894531,-0.013743306508124054
11631,2019-04-02,42.72000122070313,42.9900016784668,42.54999923706055,42.9900016784668,1162300.0,-0.00489166277614328,2.2592718179120928,0.9999999999999737,49.25053830545698,58.299809567359986,0.27333289650984227,-0.0065287445205015615,-1.0171180853166035,-2.388158931288892,27.755297854067784,0.44000244140625,0.2807647625056191,-0.07399864196776917,-1.0088311170200228,0.8608338330844845,-0.5414148794938924,0.3934175955583541,-0.3148004840263283,15.315485600385545,-42.18559553044361,0.46741623752612615,4,0.2649974822997976,0.02499771118163352,-1.002502441406257,-2.450002670288093,-2.069999694824226,1,-0.024344590023638424,2.2432443578402563,42.93000030517578,2.416641500437098,43.11999893188477,1.0952307426817196,42.84000015258789,-0.024344590023638424
11632,2019-04-03,42.68000030517578,42.86999893188477,42.38999938964844,42.65999984741211,1261500.0,-0.0009363509921428426,1.400011444157231,-0.0740756439056802,48.3939873159224,57.561502799330505,0.4237369004526599,0.09505192544813923,-0.918925051021688,-2.2846566567114337,27.480481746000894,0.47999954223633523,0.2295079067548258,-0.14999961853027344,-1.0013266762394295,0.7013274391788826,-0.5756631473848515,0.2756639103243046,1.0799980163574219,24.369774837154434,-29.144521319688625,0.42566352885457953,4,0.39499855041503906,0.06499862670898438,-0.9425010681152344,-2.410001754760742,-1.1599998474121094,2,-0.035145266852730006,2.2592718179120928,42.72000122070313,2.2432443578402563,42.93000030517578,2.416641500437098,43.11999893188477,-0.035145266852730006
11633,2019-04-04,42.5099983215332,42.900001525878906,42.13999938964844,42.849998474121094,1055400.0,-0.003983176720407933,2.454506047076163,-16.999618539004388,43.42102951621123,55.779455309321314,0.6092052048083616,0.31258354801407506,-0.7098821962734903,-2.0553293314149315,26.84749328224218,0.7600021362304688,0.3228899521517121,-0.3400014877319322,-1.1371809183505164,0.45717794288665203,-0.7385912030412243,0.05858822757735993,1.2226000213623038,33.33321877792288,-14.407123613267828,0.3985897153092931,4,0.4400005340576172,0.2800006866455078,-0.7499990463256836,-2.239999771118164,-0.31999969482422586,3,-0.021171436055450354,1.400011444157231,42.68000030517578,2.2592718179120928,42.72000122070313,2.2432443578402563,42.93000030517578,-0.021171436055450354
11634,2019-04-05,43.06999969482422,43.16999816894531,42.47000122070313,42.52000045776367,1554700.0,0.013173403796803873,-1.1538443480659668,-1.6176440889048458,52.26338676001946,54.2157620399565,0.04797843643126498,-0.20267805258409766,-1.2328795220186919,-2.5561384869805153,26.123001470265795,0.6999969482421804,0.4114818191647629,0.18499984741210795,-0.5844292664270796,0.9544289612512955,-0.19971470950748227,0.5697144043316982,0.5988946899414032,83.78376520723074,32.93990840740878,0.3847145569195925,4,-0.12000083923339844,-0.2800006866455078,-1.307499885559082,-2.8000011444091797,-1.2999992370605469,4,-0.03134428798900868,2.454506047076163,42.5099983215332,1.400011444157231,42.68000030517578,2.2592718179120928,42.72000122070313,-0.03134428798900868
11635,2019-04-08,42.47000122070313,42.810001373291016,42.25,42.27999877929688,2143900.0,-0.01393077497962436,-3.4800109863278705,0.34545946358346225,55.579892453910674,52.60828666013782,0.5664554336888941,0.3963780320510111,-0.5762957794591372,-1.908298395237118,24.85409035073125,0.8199996948242188,0.40800230943194293,-0.40149860382079083,-1.1908560899913425,0.38785888234976085,-0.7961773469060702,-0.0068198607355114405,1.1377373642578021,32.039050694794916,-23.006496739723715,0.3946787430852767,4,0.42999839782714133,0.31999778747557883,-0.7075014114379954,-2.200002670288093,-0.8500022888183594,0,-0.01483402519442667,-1.1538443480659668,43.06999969482422,2.454506047076163,42.5099983215332,1.400011444157231,42.68000030517578,-0.01483402519442667
11636,2019-04-09,42.06999969482422,42.15999984741211,41.86000061035156,42.150001525878906,1443900.0,-0.00941844865509267,5.0000762951094835,-0.42105685833601025,47.96575432543194,50.70148311889512,0.8014810343809344,0.7696843148583454,-0.1199665062673887,-1.4675647318591274,23.210317454172923,0.6100006103515696,0.3471669410763667,-0.7595001220703139,-1.6258651949864742,0.10686495084584635,-1.1926826585283905,-0.32631758561223734,1.479029322324216,16.030494339095185,-40.347333529361414,0.4331825364580794,4,0.6500015258789062,0.7199993133544922,-0.30749988555908203,-1.8000011444091797,-0.3699989318847656,1,-0.029950043514933022,-3.4800109863278705,42.47000122070313,-1.1538443480659668,43.06999969482422,2.454506047076163,42.5099983215332,-0.029950043514933022
11637,2019-04-10,41.90999984741211,42.59000015258789,41.88999938964844,42.27000045776367,1413600.0,-0.0038031815681660586,-2.4999904632932157,4.499904634751097,39.34426522416931,48.95598204287791,0.8099357396691573,0.9068721910253359,0.1001765216574455,-1.2769298824199353,21.40838426447193,0.7000007629394531,0.22123736354968315,-0.875499916076663,-1.8347205453956121,0.08372071324228614,-1.3551102307361376,-0.39588960141718843,1.53768746532851,3.816742766621628,-48.746389848543416,0.4796103146594762,4,0.6450004577636719,0.8799991607666016,-0.14750003814697266,-1.6400012969970703,0.34999847412109375,2,-0.03006438382535581,5.0000762951094835,42.06999969482422,-3.4800109863278705,42.47000122070313,-1.1538443480659668,43.06999969482422,-0.03006438382535581
11638,2019-04-11,42.040000915527344,42.11999893188477,41.810001373291016,41.88999938964844,1275500.0,0.0031019104888700966,-1.0000000000000457,-0.41667019878777606,36.98297401551129,47.046685957774955,0.6196876315647373,0.7532723047247032,0.026621671104933853,-1.3709178485835665,19.690250272563674,0.3099975585937571,0.040650563810672224,-0.7059988021850572,-1.7209479116787634,0.30895030730864903,-1.2134733569319138,-0.19852424743820052,1.3124251950699346,16.911770893230297,-30.261039858160842,0.5074745547468534,4,0.48999977111816406,0.7449989318847656,-0.20750141143798828,-1.7700023651123047,0.29000091552734375,3,-0.012369182836330816,-2.4999904632932157,41.90999984741211,5.0000762951094835,42.06999969482422,-3.4800109863278705,42.47000122070313,-0.012369182836330816
11639,2019-04-12,42.15999984741211,42.20000076293945,41.70000076293945,41.93999862670898,1087500.0,0.0028543988884748295,2.3332994252581254,1.4666598850516723,34.7607215060458,45.32917215807545,0.3902288550525981,0.5886319719430517,-0.05629464260159267,-1.4610255075650755,17.663203161094327,0.5,-0.1084346732194632,-0.5384998321533203,-1.5704986261413225,0.4934989618346819,-1.0544992291473179,-0.022500435159322763,1.0690322842006665,41.441336174307516,0.38753716273346583,0.5159993969940001,4,0.27499961853027344,0.5699996948242188,-0.3575000762939453,-1.8900012969970703,0.6100006103515625,4,0.0007115460010778119,-1.0000000000000457,42.040000915527344,-2.4999904632932157,41.90999984741211,5.0000762951094835,42.06999969482422,0.0007115460010778119
11640,2019-04-15,42.20000076293945,42.41999816894531,42.04999923706055,42.33000183105469,1111800.0,0.0009487883223937565,1.3871380579107342,-0.5909106672215095,30.3763628309147,43.232041549792974,0.26349735848356204,0.524320222651312,-0.04863453592813727,-1.4677249930677334,15.54690352782459,0.3699989318847656,-0.16971786420936041,-0.4659990310668931,-1.5186424814899908,0.5866444193562046,-0.9923207562784384,0.06032269414465219,0.8761282318059926,56.179813808356336,20.971995297170032,0.5263217252115487,4,0.2349987030029297,0.529998779296875,-0.3425006866455078,-1.930002212524414,0.9199981689453196,0,-0.010189580507150464,2.3332994252581254,42.15999984741211,-1.0000000000000457,42.040000915527344,-2.4999904632932157,41.90999984741211,-0.010189580507150464
11641,2019-04-16,41.59000015258789,42.41999816894531,41.38000106811523,42.15999984741211,1091300.0,-0.014454990505290977,-1.1010087776758652,4.384577012236274,27.628386942730188,40.92475261943829,0.778185095491196,1.1649054916318562,0.5984082139904388,-0.8332204714763662,15.619022214013182,1.0399971008300852,-0.26871773577992997,-1.057499694824216,-2.1734859120711434,0.05848652242271157,-1.6154928034476796,-0.49950658620075217,1.3485160189769587,17.355309369030163,-11.917898276575265,0.5579931086234651,4,0.6849994659423828,0.9799995422363281,0.2924985885620117,-1.3200016021728516,1.4199981689453125,1,0.0007212978885986487,1.3871380579107342,42.20000076293945,2.3332994252581254,42.15999984741211,-1.0000000000000457,42.040000915527344,0.0007212978885986487
11642,2019-04-17,41.47000122070313,41.709999084472656,41.36999893188477,41.63000106811523,1140500.0,-0.002885283275895656,1.125028312570737,0.28070163697445005,31.12949684893502,39.55902676751871,0.7917573378526086,1.2887606728509624,0.7580423589628396,-0.6843765153053241,15.700786926051634,0.3400001525878835,-0.3436210300113345,-1.1379987716674762,-2.3623921285272544,0.08639458519230203,-1.7501954500973653,-0.5258020932375871,1.2814931384477646,9.524034426759641,-20.881608537560663,0.6121966784298905,4,0.799997329711907,1.0949974060058523,0.5499982833862234,-1.12500190734864,1.4599990844726491,2,0.0055461667582854535,-1.1010087776758652,41.59000015258789,1.3871380579107342,42.20000076293945,2.3332994252581254,42.15999984741211,0.0055461667582854535
11643,2019-04-18,41.43000030517578,41.7599983215332,41.38999938964844,41.63000106811523,1345600.0,-0.0009645747371567204,-1.6428250296317488,1.2500059604702285,25.073790128833068,36.53796047516466,0.7403002311263762,1.285178763899495,0.844156149392532,-0.6092431602242812,15.108843840996919,0.3699989318847656,-0.4062905974457891,-1.1084997177124052,-2.435708515196062,0.21870907977125142,-1.77210411645423,-0.44489531897058043,1.128084694157856,5.714420656055108,-22.553536581601563,0.6636043987418276,4,0.6599998474121094,1.1349983215332031,0.6475000381469727,-0.8799991607666016,0.9099998474121094,3,0.020033743911262558,1.125028312570737,41.47000122070313,-1.1010087776758652,41.59000015258789,1.3871380579107342,42.20000076293945,0.020033743911262558
11644,2019-04-22,41.38000106811523,41.5,40.900001525878906,41.36999893188477,1883600.0,-0.0012068365120023739,3.79998779296875,-0.05001049037739358,26.153885880824248,33.26840418926618,0.5871028880987552,1.2637168263438738,0.917748995996412,-0.526440651941428,14.269280319704816,0.5999984741210938,-0.4698066301388124,-1.0719989776611385,-2.4661904731159083,0.32219251779363134,-1.7690947253885199,-0.37490322993375713,1.0117518817755666,31.57898699486474,2.805264099806333,0.6970957477273847,4,0.36499977111817117,0.9499988555908274,0.6974992752075266,-0.8299999237060476,0.07999801635742898,0,0.022957968545618712,-1.6428250296317488,41.43000030517578,1.125028312570737,41.47000122070313,-1.1010087776758652,41.59000015258789,0.022957968545618712
11645,2019-04-23,41.52999877929688,41.77000045776367,41.349998474121094,41.5099983215332,1855700.0,0.003624884178585308,-1.4705987950049928,1.9996186117503096,31.347938390892736,31.421980196539593,0.32379379844929446,1.0211583302658909,0.7922849066050759,-0.6432281824936226,13.044761319954018,0.4200019836425781,-0.49557821828220483,-0.8300012588500891,-2.211913854220761,0.5519113365205826,-1.5209575565354214,-0.13904496116475684,0.6230739427520078,41.44727926155375,10.517971737708244,0.6909562976853354,4,0.21500205993651633,0.8000011444091726,0.5975008010864187,-0.9299983978271555,-0.5,1,0.029857975316988083,3.79998779296875,41.38000106811523,-1.6428250296317488,41.43000030517578,1.125028312570737,41.47000122070313,0.029857975316988083
11646,2019-04-24,42.02000045776367,42.27999877929688,41.61000061035156,41.75,1564700.0,0.011798740497701576,-1.436360357611051,13.499713904248495,40.934076010920116,31.598625839511904,-0.19449987057586782,0.423716523994905,0.3272137067422207,-1.1006652697458463,10.994802689470008,0.75,-0.6107979792730021,-0.25799961090088175,-1.5029567491678009,0.9869575273660374,-0.8804781800343378,0.36447895823257426,-1.1199989318847656,81.15950442008152,47.359778076643494,0.6224785691334583,4,-0.3600006103515625,0.3099994659423828,0.34749889373779297,-1.375,-0.45999908447265625,2,0.02617797387286469,-1.4705987950049928,41.52999877929688,3.79998779296875,41.38000106811523,-1.6428250296317488,41.43000030517578,0.02617797387286469
11647,2019-04-25,42.27999877929688,42.41999816894531,41.810001373291016,41.810001373291016,1240000.0,0.006187489735859142,-1.5957453716103793,1.7407281820879337,46.91689583829784,32.702394930932634,-0.4430900693512356,0.07792872718986388,0.09471385822970291,-1.3238614845843983,9.201252399810263,0.6099967956542969,-0.702083447359513,0.05899868011475462,-1.0642462634077887,1.182243623637298,-0.5026237916465135,0.6206211518760227,-1.352397308349616,90.78949349743307,54.5790062345459,0.5616224717612703,4,-0.6199989318847727,0.05000114440917258,0.11250114440917258,-1.6349983215332102,-0.09999847412110086,3,0.017265836407587054,-1.436360357611051,42.02000045776367,-1.4705987950049928,41.52999877929688,3.79998779296875,41.38000106811523,0.017265836407587054
11648,2019-04-26,42.2400016784668,42.68999862670898,42.2400016784668,42.4900016784668,1915400.0,-0.0009460052503518224,-2.599975585937443,-0.5319178293441039,37.071662937131194,32.959166201053236,-0.4154258293745272,0.07448983347792648,0.15586413538141386,-1.2434084437838493,8.66541092032406,0.4499969482421804,-0.7251492870060545,0.049001502990719814,-1.036033184828213,1.1340361908096526,-0.49351584091874656,0.5915188469001862,-1.2527043395996103,74.86046496759663,42.82250173698215,0.5425173439094655,4,-0.44500160217285156,0.08999824523925781,0.15999794006347656,-1.3900012969970703,0.4099998474121094,4,0.016335194112000462,-1.5957453716103793,42.27999877929688,-1.436360357611051,42.02000045776367,-1.4705987950049928,41.52999877929688,0.016335194112000462
11649,2019-04-29,41.790000915527344,42.2400016784668,41.68999862670898,42.18999862670898,907000.0,-0.010653426729593463,1.199995422398234,1.599990844726534,38.88887503739904,33.9050008906626,-0.026182179480066736,0.44242498010542164,0.6231922574132511,-0.7668137679228124,7.948814832781324,0.5500030517578196,-0.7030846073827917,-0.3344993591308594,-1.3399050935489427,0.670906375287224,-0.8372022263399046,0.16820350807818585,-0.7005414993896508,32.835999350932354,0.7652019459502242,0.502702867209042,4,0.0049991607666015625,0.5399990081787109,0.6299991607666016,-0.7700004577636719,1.7099990844726562,0,0.013161024766960239,-2.599975585937443,42.2400016784668,-1.5957453716103793,42.27999877929688,-1.436360357611051,42.02000045776367,0.013161024766960239
11650,2019-04-30,42.34000015258789,42.36999893188477,41.5,41.72000122070313,1383400.0,0.013161024766960239,1.558833594192622,-1.550006198918537,54.20562080427243,36.85802687527841,-0.6193671459319887,-0.1623665459734056,0.08953151606739596,-1.291541019107811,7.115584053949384,0.8699989318847727,-0.666808191728407,0.24499988555908203,-0.6932738003045671,1.1832735714227312,-0.22413695737274253,0.7141367284909066,-1.154508383815923,70.58832957740199,34.981237692627886,0.4691368429318248,4,-0.5450000762939453,-0.010000228881835938,0.14750003814697266,-1.210000991821289,1.5200004577636719,1,-0.020784153635895697,1.199995422398234,41.790000915527344,-2.599975585937443,42.2400016784668,-1.5957453716103793,42.27999877929688,-0.020784153635895697
11651,2019-05-01,41.68000030517578,42.34000015258789,41.68000030517578,42.31999969482422,1464300.0,-0.015588092702729206,-1.0625014901175405,-1.0322588584191248,46.90027175896843,38.61033519861546,0.06117499754420663,0.43819038294707724,0.7569255962323069,-0.6122455832156248,6.473427053462694,0.6599998474121094,-0.6470803599925858,-0.36299991607666016,-1.2701895442028714,0.5441897120495511,-0.8165947301397622,0.09059489798644194,-0.4042381249275948,15.126093521097955,-23.49010048446622,0.45359481406310476,5,0.11499977111816406,0.6499996185302734,0.8574991226196289,-0.5000019073486328,1.8699989318847656,2,-0.015595046092122589,1.558833594192622,42.34000015258789,1.199995422398234,41.790000915527344,-2.599975585937443,42.2400016784668,-0.015595046092122589
11652,2019-05-02,41.18000030517578,41.97999954223633,40.63000106811523,41.2599983215332,1741300.0,-0.011996161140572559,-1.2881398123033896,0.12499701976491906,39.46076185596513,40.208887612741236,0.5763183324074959,0.8643689082975357,1.2583399132612882,-0.1002920654660926,6.669717825664498,1.3499984741211009,-0.6297663745951354,-0.7879999160766573,-1.721100756769573,0.14510092461625845,-1.2545503364231152,-0.32144949573019943,1.509998321533196,26.69902373263049,-14.056935547196584,0.46655042034645655,5,0.479999542236321,0.9650001525878906,1.5174989700317383,0.15999794006347656,2.1699981689453125,3,0.009227806345292189,-1.0625014901175405,41.68000030517578,1.558833594192622,42.34000015258789,1.199995422398234,41.790000915527344,0.009227806345292189
11653,2019-05-03,41.61000061035156,41.75,40.97999954223633,41.150001525878906,1386200.0,0.010441969450926347,1.0810883259616673,-5.75013113347003,43.7357654732185,42.16242978967393,0.19504754318350592,0.3831291429444903,0.8135027033764857,-0.5173137581301432,7.430164502241121,0.7700004577636719,-0.5331421260714748,-0.3129997253417969,-1.2225535299450385,0.5965540792614448,-0.7677766276434213,0.1417771769598275,1.0387980651855386,56.321881919628126,15.006024695377391,0.45477690230162215,5,0.04999923706053977,0.49500083923339844,1.087498664855957,-0.2700023651123047,1.2900009155273438,4,0.01369862260185628,-1.2881398123033896,41.18000030517578,-1.0625014901175405,41.68000030517578,1.558833594192622,42.34000015258789,0.01369862260185628
11654,2019-05-06,41.72000122070313,41.97999954223633,41.560001373291016,41.560001373291016,1785200.0,0.0026436099192030937,-4.249982118589514,0.3478264475146523,44.618833505394164,43.6369736912852,0.15460639270816046,0.1758186606937926,0.6835122164697935,-0.6188335346646099,7.562026228466048,0.4199981689453125,-0.44849519618022526,-0.13549919128417542,-0.8702164520913058,0.599218069522955,-0.5028578216877406,0.23185943911938978,0.8884215026855316,62.643763839256664,22.249394602941443,0.36735863040356426,5,-0.060001373291029836,0.21999931335448508,0.9774980545043874,-0.3800029754638743,1.8199996948242116,0,0.02229147358495931,1.0810883259616673,41.61000061035156,-1.2881398123033896,41.18000030517578,-1.0625014901175405,41.68000030517578,0.02229147358495931
11655,2019-05-07,41.84000015258789,42.11999893188477,41.650001525878906,41.70000076293945,1348500.0,0.002876292626406096,-2.916679912261241,0.8749970197648802,53.14861969232541,44.99414521144134,0.09298381741246686,0.006536779178162533,0.5622364901604229,-0.7373916144619272,8.085440872434882,0.4699974060058665,-0.33195176096837287,0.015999794006347656,-0.6594149090341048,0.6914144970468001,-0.32170755751387503,0.35370714552657034,0.7288541376953077,70.76021826326345,26.317567154080713,0.33770735152022613,5,-0.18000030517578836,0.10000038146972656,0.9274988174438477,-0.35500144958496094,1.3899993896484375,1,0.03967494840722252,-4.249982118589514,41.72000122070313,1.0810883259616673,41.61000061035156,-1.2881398123033896,41.18000030517578,0.03967494840722252
11656,2019-05-08,40.810001373291016,41.72000122070313,40.75,41.65999984741211,1505200.0,-0.024617561556896095,-1.0000000000000147,-6.071444141689374,43.237697389352114,44.585345383780705,1.042974025708567,0.9879525104488707,1.5892797223833526,0.2885522470538575,8.912370456059621,1.0900001525878906,-0.2393366951180127,-0.9509990692138643,-1.7529936000221156,-0.14900453840561312,-1.3519963346179935,-0.5500018038097352,1.720075852548824,12.080574714409698,-35.25974208827274,0.4009972654041266,5,0.8499984741210866,1.0899982452392578,1.9949979782104492,0.8699970245361328,2.5900001525878906,2,0.07473656296068354,-2.916679912261241,41.84000015258789,-4.249982118589514,41.72000122070313,1.0810883259616673,41.61000061035156,0.07473656296068354
11657,2019-05-09,40.650001525878906,40.900001525878906,40.41999816894531,40.86000061035156,1244200.0,-0.003920603823278079,2.310357528083976,0.24705818994533754,42.20000030517629,45.15516064689683,1.0587860801107212,1.1053904121192275,1.7321534290859475,0.43745808548219145,9.95147749314887,0.48000335693359375,-0.18112402060829424,-1.0479990005493178,-1.9869699167446129,-0.10902808435402278,-1.517484458646969,-0.5785135424516668,1.8420741768064417,13.529603159465436,-37.46191577709066,0.46948545809764886,5,0.7449970245361328,1.1449966430664062,2.2149972915649414,1.1549968719482422,2.1899986267089844,3,0.07134065442372539,-1.0000000000000147,40.810001373291016,-2.916679912261241,41.84000015258789,-4.249982118589514,41.72000122070313,0.07134065442372539
11658,2019-05-10,41.52000045776367,41.54999923706055,40.4900016784668,40.68999862670898,953400.0,0.021402186942868884,1.3820186191643664,-3.952406902815656,51.20274553706035,46.52336848019254,0.08483580747044073,0.2049445080936465,0.8476923341749156,-0.4382094267295713,10.804031154311788,1.05999755859375,-0.17162986252150603,-0.1520000457763686,-1.0798288691943725,0.7758287776416353,-0.615914457485367,0.3119143659326298,0.8891921435720747,64.70598795004966,10.793820144820593,0.4639144117090003,5,-0.1250019073486328,0.2749977111816406,1.389998435974121,0.28499794006347656,1.4899978637695312,4,0.04407509624714456,2.310357528083976,40.650001525878906,-1.0000000000000147,40.810001373291016,-2.916679912261241,41.84000015258789,0.04407509624714456
11659,2019-05-13,42.18999862670898,42.2400016784668,41.2400016784668,41.2400016784668,1236400.0,0.01613675726296937,-1.1052699208146612,1.1445721114072802,55.205052253592115,46.63441641900583,-0.5838542667099489,-0.4876953909179491,0.1736206788090442,-1.086725695365466,11.561218782550958,1.0,-0.19487105917008307,0.5164981842040959,-0.41474306398750116,1.447739432395693,0.05087756010829736,0.9821188082998944,0.1396261973311539,97.25258487161014,40.038477440061584,0.4656206240957987,5,-0.8099994659423757,-0.39500045776366477,0.6800003051757884,-0.38500022888182883,0.8100013732910227,0,0.016828701642110255,1.3820186191643664,41.52000045776367,2.310357528083976,40.650001525878906,-1.0000000000000147,40.810001373291016,0.016828701642110255
11660,2019-05-14,41.77000045776367,42.349998474121094,41.70000076293945,42.15999984741211,1470000.0,-0.009954922555494461,-1.4528272010134162,-0.4105269920814692,48.00637609208829,46.75731690046359,-0.28297089024460576,-0.10705212460529623,0.58748237726806,-0.6474698064791653,11.885915338399062,0.6499977111816406,-0.19176985488042675,0.11800003051757812,-0.781369736946921,1.0173697979820773,-0.331684853214675,0.5676849142498313,-1.3500022888183594,69.94829405974644,15.111960147693509,0.44968488373225046,5,-0.38500213623046875,-0.1550006866455078,1.0999984741210938,0.03999900817871094,1.6599998474121094,1,0.04237492071740423,-1.1052699208146612,42.18999862670898,1.3820186191643664,41.52000045776367,2.310357528083976,40.650001525878906,0.04237492071740423
11661,2019-05-15,41.61999893188477,41.97999954223633,41.5099983215332,41.79999923706055,1219800.0,-0.0035911305778072444,-1.3499971389879646,0.461539966352343,44.64285161366232,47.333104651318834,-0.15910747555394522,0.047760787925007264,0.7388269077297025,-0.47393752691653646,11.952107043202668,0.470001220703125,-0.16980878452750403,-0.03350143432616193,-0.9325358243712927,0.8655329557189688,-0.4830186293487273,0.41601576069640345,-1.1614007568359455,62.17619550221606,11.396626081844673,0.44951719502256693,5,-0.2350006103515696,-0.06500053405762429,1.2250003814697195,0.19000053405761008,1.8400001525878835,2,0.03868334098197557,-1.4528272010134162,41.77000045776367,-1.1052699208146612,42.18999862670898,1.3820186191643664,41.52000045776367,0.03868334098197557
11662,2019-05-16,41.70000076293945,42.02999877929688,41.47999954223633,41.61000061035156,1027400.0,0.001922196855065117,-2.1428322307114227,-0.5000000000000198,45.645151763498475,47.54525868357217,-0.17611002846696522,-0.014889985025234864,0.6640268171875192,-0.5328978897004575,11.979535507034733,0.549999237060554,-0.2502302422548439,0.03500041961670064,-0.8600260515967264,0.9300268908301277,-0.4125128159900129,0.48251365522341416,-1.20357458190918,65.0538262915131,16.60484331238368,0.44751323560671197,5,-0.31500244140625,-0.1450023651123047,1.0549993515014648,0.10999870300292969,1.579998016357429,3,0.04076740364116049,-1.3499971389879646,41.61999893188477,-1.4528272010134162,41.77000045776367,-1.1052699208146612,42.18999862670898,0.04076740364116049
11663,2019-05-17,42.2599983215332,42.38999938964844,41.54999923706055,41.56999969482422,1015300.0,0.01342919780211238,-1.301371724191989,7.666638409697792,53.7242303644158,48.55696944568569,-0.7087407899328824,-0.5370529238671935,0.11100973092861466,-1.0666276082924782,11.929438612130113,0.8400001525878906,-0.2404596972587001,0.5534980773925753,-0.3720966464253834,1.479092801210534,0.09070071548359948,1.016295439301551,-1.7265006946411106,88.69553679531622,36.69065539566939,0.46279736190897924,5,-0.8549995422363281,-0.7049999237060547,0.41250133514404297,-0.4499988555908203,0.9099998474121094,4,0.01372460610721693,-2.1428322307114227,41.70000076293945,-1.3499971389879646,41.61999893188477,-1.4528272010134162,41.77000045776367,0.01372460610721693
11664,2019-05-20,42.33000183105469,42.459999084472656,42.11000061035156,42.349998474121094,681000.0,0.0016564957951219483,1.916679912261182,-0.02898069980484191,49.9142510725977,48.19759515460483,-0.7633952443067713,-0.5609982365068902,0.040562257481241204,-1.082545430419458,11.100220384414971,0.34999847412109375,-0.1480102506512182,0.5760015487670884,-0.37616761024973044,1.5281707077839073,0.09991696925867899,1.0520861282754979,-1.7222441336523389,86.73496794485035,35.548999492066436,0.4760845795084102,5,-0.8900032043457031,-0.7750034332275391,0.3274984359741211,-0.5200023651123047,-0.29000091552734375,0,0.01606417342461941,-1.301371724191989,42.2599983215332,-2.1428322307114227,41.70000076293945,-1.3499971389879646,41.61999893188477,0.01606417342461941
11665,2019-05-21,42.77000045776367,42.83000183105469,42.22000122070313,42.34000015258789,3286400.0,0.010394486361353872,1.2181717297821908,-21.503624570774512,59.71480191782149,50.02838454665698,-1.1818883063014738,-0.9521532805785071,-0.40670478359412243,-1.4749309754733702,10.969814961306868,0.6100006103515554,-0.08972297674842622,0.9540000915527358,-0.09347039391653311,2.0014705770220047,0.4302648488181049,1.4777353342873667,-2.0511082771371036,95.55546136565931,38.16372717278913,0.5237352427346335,5,-1.1450004577636719,-1.1450004577636719,-0.1875009536743164,-0.9600009918212891,-0.6399993896484446,1,0.00537759036181118,1.916679912261182,42.33000183105469,-1.301371724191989,42.2599983215332,-2.1428322307114227,41.70000076293945,0.00537759036181118
11666,2019-05-22,43.11999893188477,43.15999984741211,42.52999877929688,42.68999862670898,1380400.0,0.008183270291678646,1.470582075485783,1.000000000000033,67.76557058069397,52.869003466158944,-1.3072228789149989,-1.2812053178342282,-0.7655349057495542,-1.7810249447340638,11.910208619682718,0.6300010681152273,-0.03025402112867681,1.2489986419677805,0.05163576113019985,2.4463615228053612,0.6503172015489866,1.8476800823865744,-2.232217979223954,97.618993555888,34.84347014694723,0.5986814404187912,5,-1.2949981689453196,-1.3299999237060618,-0.5374994277954173,-1.1999988555908274,-0.5599975585937571,2,0.007189271358301941,1.2181717297821908,42.77000045776367,1.916679912261182,42.33000183105469,-1.301371724191989,42.2599983215332,0.007189271358301941
11667,2019-05-23,43.0099983215332,43.099998474121094,42.7400016784668,43.08000183105469,1539600.0,-0.0025510346260753103,5.545586960291312,-0.1627987438122052,63.618666502402036,54.248550240085805,-0.9244695100000655,-1.17389717815621,-0.6619577334879452,-1.6247590091410302,12.662492137005465,0.37999725341797586,-0.023553264118156392,1.1024980545043945,-0.18822688745765248,2.3932229964664415,0.4571355835233746,1.7478605254854145,-1.8949954793972523,90.68313857060268,25.97216037762874,0.6453624709810225,5,-0.80999755859375,-1.2199993133544922,-0.587498664855957,-1.0450000762939453,-0.34999847412109375,3,0.01046270124391424,1.470582075485783,43.11999893188477,1.2181717297821908,42.77000045776367,1.916679912261182,42.33000183105469,0.01046270124391424
11668,2019-05-24,42.93000030517578,43.36000061035156,42.91999816894531,43.08000183105469,888100.0,-0.001859986502658617,-4.176322757258897,2.1427715110893137,61.83953763715383,54.98571528270377,-0.6966943077515566,-1.0957346193596607,-0.5907347228970821,-1.5007265484606478,13.127648639482608,0.44000244140625,0.12383027717051931,0.9880001068115263,-0.3750078588927579,2.3510080725158105,0.3064961239593842,1.6695040896636684,-1.6104977625122174,65.5999755859375,0.6015869437771073,0.6815039828521415,5,-0.5100002288818359,-1.0400009155273438,-0.5125017166137695,-0.9650020599365234,0.25,4,0.008152771293572725,5.545586960291312,43.0099983215332,1.470582075485783,43.11999893188477,1.2181717297821908,42.77000045776367,0.008152771293572725
11669,2019-05-28,42.34000015258789,43.04999923706055,42.22999954223633,42.93000030517578,2656800.0,-0.013743306508124054,-1.0246871718070802,3.933294339046844,54.480291393951994,55.70503920513307,-0.09295389877621574,-0.48740681791139195,-0.025572929561306523,-0.8548262740939663,13.667635840544737,0.8199996948242188,0.2928839055131647,0.37049999237060405,-1.001757549650776,1.742757534391984,-0.31562877864008243,1.0566287633812905,-0.7756378418017675,10.526227730855675,-51.523246763683325,0.686128771010689,5,0.07999992370605469,-0.4500007629394531,-0.012500762939453125,-0.3000011444091797,1.2700004577636719,1,0.019603165171615977,-4.176322757258897,42.93000030517578,5.545586960291312,43.0099983215332,1.470582075485783,43.11999893188477,0.019603165171615977
11670,2019-05-29,41.459999084472656,42.43999862670898,41.34000015258789,42.349998474121094,1203000.0,-0.020784153635895697,1.0560725006595646,1.5084731516503411,55.98524982770626,56.96530567336017,0.8252308997140787,0.3407572727271173,0.8272339051975734,0.07109642859398946,14.160280318674634,1.0999984741210866,0.32946412786548507,-0.46550102233887003,-1.8441565173093224,0.9131544726315823,-1.1548287698240998,0.2238267251463597,1.9000015258789062,5.940539836194671,-59.85075938004924,0.689327747485227,5,0.8900012969970703,0.43000030517578125,0.5775012969970703,0.5799999237060547,2.19000244140625,2,0.013989431834597,-1.0246871718070802,42.34000015258789,-4.176322757258897,42.93000030517578,5.545586960291312,43.0099983215332,0.013989431834597
11671,2019-05-30,41.02999877929688,41.599998474121094,40.88999938964844,41.41999816894531,1281800.0,-0.010371449943828326,-1.1194060443189324,0.4382018619164287,53.33331102515032,57.819545591321486,1.299382338908984,0.7584504206953042,1.2531743798220276,0.535244172582857,14.85202761861937,0.7099990844726562,0.27305807972336993,-0.8630012512206946,-2.2956145792557905,0.5696120768144013,-1.579307915238239,-0.1466945872031502,2.28960182189941,5.667988682555856,-63.97734827419066,0.7163066640175477,5,1.095001220703118,0.8600006103515554,1.0075016021728445,1.0100002288818288,2.5,3,0.026809708056179327,1.0560725006595646,41.459999084472656,-1.0246871718070802,42.34000015258789,-4.176322757258897,42.93000030517578,0.026809708056179327
11672,2019-05-31,41.560001373291016,41.560001373291016,40.95000076293945,41.099998474121094,1730300.0,0.01291744113484028,1.6521598513935996,-1.1794964591729156,50.373142826234876,57.4472025315236,0.8352699619392538,0.2723392068050714,0.7155155750792517,0.04617071478668322,14.147635179084276,0.6100006103515625,0.3162907916043167,-0.3519987106323228,-1.754560949288262,1.0505635280236163,-1.0532798299602888,0.3492824086956432,1.6624151794433644,27.125572976512597,-41.36230120708221,0.7012811193279678,5,0.5649986267089844,0.3299980163574219,0.4349985122680664,0.7699985504150391,1.5999984741210938,4,0.02406159689500531,-1.1194060443189324,41.02999877929688,1.0560725006595646,41.459999084472656,-1.0246871718070802,42.34000015258789,0.02406159689500531
11673,2019-06-03,42.18000030517578,42.27999877929688,41.52999877929688,41.72999954223633,1309100.0,0.014918164374345233,1.307700433703212,0.9782563626261538,49.90585387055184,57.446269509074064,0.2265545822435584,-0.3191291834382426,0.07685373963538211,-0.5434083995838677,13.047622796495626,0.75,0.41672803167875827,0.2395002365112333,-1.1603858048763271,1.6393862778987938,-0.4604427841825469,0.9394432572050135,0.949119561035161,59.72226882668028,-4.915269228968413,0.6999430206937789,6,-0.05500030517578125,-0.29000091552734375,-0.18500041961669922,0.14999961853027344,0.8699989318847656,0,0.011379789918527505,1.6521598513935996,41.560001373291016,-1.1194060443189324,41.02999877929688,1.0560725006595646,41.459999084472656,0.011379789918527505
11674,2019-06-04,42.650001525878906,42.65999984741211,41.61999893188477,42.22999954223633,1205000.0,0.011142750528748913,3.7272916431859433,0.9333361590302208,58.2089584105821,57.27895356382524,-0.21599532894147444,-0.7545720482003375,-0.41608274465458805,-0.972922417097152,12.245721547047228,1.0400009155273366,0.5238681447106117,0.663001441955565,-0.7674943837228838,2.093497267634014,-0.05224647088365941,1.3782493547947894,0.3895535212695336,99.4351232233106,34.00415740750586,0.7152479128392258,6,-0.5250015258789062,-0.7600021362304688,-0.5875015258789062,-0.32000160217285156,0.7199974060058665,1,0.012426700125093504,1.307700433703212,42.18000030517578,1.6521598513935996,41.560001373291016,-1.1194060443189324,41.02999877929688,0.012426700125093504
11675,2019-06-05,43.5,43.68000030517578,42.650001525878906,42.77000045776367,1608300.0,0.019929623533667007,-1.1237145025739443,1.7380859392739394,65.51155645278553,57.02850754961319,-1.063379359740999,-1.5534786765778819,-1.2879941066562637,-1.787298919721323,12.051640892530674,1.029998779296875,0.5541626209267889,1.429999923706056,-0.14945979412298271,3.009459641535095,0.6402700647915367,2.2197297826205755,-2.6100006103515625,93.54837827564802,26.561211772908223,0.7897298589145189,6,-1.2150001525878906,-1.4500007629394531,-1.4375,-1.1700000762939453,-0.3300018310546875,2,0.002528749663254226,3.7272916431859433,42.650001525878906,1.307700433703212,42.18000030517578,1.6521598513935996,41.560001373291016,0.002528749663254226
11676,2019-06-06,43.86000061035156,44.02000045776367,43.47000122070313,43.599998474121094,1068900.0,0.008275876100035884,-1.1153953372361178,0.3561675332479816,67.03469870210043,57.40806668291301,-1.4610129362659379,-1.7636905028497694,-1.6755251892554526,-2.102995353042722,10.881542060203634,0.5499992370605398,0.623544820552361,1.637500572204587,-0.01691439287434804,3.291915537283522,0.8102930896651159,2.464708054744058,-2.914201202392576,94.78827806784943,26.41822408510913,0.8272074825394676,6,-1.4050006866455078,-1.6400012969970703,-1.7975006103515625,-1.5300006866455078,-0.7600021362304688,3,-0.0047879407558214515,-1.1237145025739443,43.5,3.7272916431859433,42.650001525878906,1.307700433703212,42.18000030517578,-0.0047879407558214515
11677,2019-06-07,43.54999923706055,44.40999984741211,43.54999923706055,44.099998474121094,699900.0,-0.007067974668879762,-2.12727928477795,-2.1153643005956746,60.59113362205583,57.26935512567991,-1.19167429701276,-1.2915050855872394,-1.3894869947795314,-1.743655776975615,9.438329663624078,0.8600006103515625,0.5876697500033927,1.1824993133544908,-0.39831828856147666,2.763316915270458,0.39209051239650705,1.9729081143124745,-2.4812317871093725,70.13887877082016,4.160586458069915,0.7904088009579847,6,-0.8999996185302734,-1.135000228881836,-1.4874992370605469,-1.2199993133544922,-0.5200004577636648,4,-0.00045925276955327554,-1.1153953372361178,43.86000061035156,-1.1237145025739443,43.5,3.7272916431859433,42.650001525878906,-0.00045925276955327554
11678,2019-06-10,43.349998474121094,43.52000045776367,43.18000030517578,43.5099983215332,653800.0,-0.004592440102025419,2.7776930086676415,0.2909092170149606,58.199328319031295,57.68258145068873,-1.0346343619730405,-0.9985733497573648,-1.1975695755419338,-1.5055172304808764,8.884536016535463,0.3699989318847656,0.4642822253760386,0.8909986495971651,-0.6951107114566284,2.4771080106509586,0.09794396907027192,1.6840533301240583,-2.0807570803222646,62.00713170408887,-1.2899961858501214,0.7930546805268965,6,-0.6999988555908203,-0.9349994659423828,-1.4474983215332031,-1.154998779296875,-0.21999740600586648,0,-0.004382898117572198,-2.12727928477795,43.54999923706055,-1.1153953372361178,43.86000061035156,-1.1237145025739443,43.5,-0.004382898117572198
11679,2019-06-11,42.900001525878906,43.47999954223633,42.709999084472656,43.34000015258789,732000.0,-0.010380552804651777,1.1388978664109397,2.749994039529838,51.04334733280389,57.13348117347734,-0.5552364934178016,-0.5192812855021103,-0.7700782144472527,-1.0197717322703426,9.116740986735719,0.7700004577636719,0.3648079724077107,0.4055015563964872,-1.1870266851204292,1.9980297979134036,-0.390762564361971,1.2017656771549454,-1.442314624863279,14.204559001068551,-43.15270295944815,0.7962641207584564,6,-0.2500019073486328,-0.4850025177001953,-1.017500877380371,-0.7050018310546875,0.6399993896484375,1,0.003496450019731423,2.7776930086676415,43.349998474121094,-2.12727928477795,43.54999923706055,-1.1153953372361178,43.86000061035156,0.003496450019731423
11680,2019-06-12,43.540000915527344,43.540000915527344,42.810001373291016,43.04999923706055,847200.0,0.014918400160484069,1.9795797619325657,-1.1136436541445949,53.22087388155361,57.120988157522156,-0.9713021662437171,-1.074993115843732,-1.4194851981363144,-1.6231314613982093,9.53461041417583,0.7299995422363281,0.29333443475685783,0.9570009231567411,-0.6625001081757844,2.5765019544892667,0.1472504074904748,1.7667514388230074,-1.9051752377279243,48.823615209415564,-3.298672231474221,0.8097505156662637,6,-0.8600006103515625,-1.1250019073486328,-1.7400007247924805,-1.345001220703125,-0.7999992370605469,2,-0.0039045011499286852,1.1388978664109397,42.900001525878906,2.7776930086676415,43.349998474121094,-2.12727928477795,43.54999923706055,-0.0039045011499286852
11681,2019-06-13,43.22999954223633,43.849998474121094,43.06999969482422,43.61999893188477,1477100.0,-0.007119921147738517,-1.1971824932033828,-0.795914395372569,51.63691354716827,57.261407126514754,-0.3535968392368787,-0.6726787012524156,-1.1159176922217426,-1.2793581432003833,9.84667289801614,0.779998779296875,0.3022101234117045,0.5664995193481417,-1.0109637561658005,2.143962794862084,-0.22223211840883295,1.3552311571051163,-1.42866341426015,30.588248493756243,-15.968293953794262,0.7887316377569725,6,-0.26000022888183594,-0.8150005340576172,-1.4299993515014648,-1.0349998474121094,-0.5699996948242188,3,-0.0013879568338277526,1.9795797619325657,43.540000915527344,1.1388978664109397,42.900001525878906,2.7776930086676415,43.349998474121094,-0.0013879568338277526
11682,2019-06-14,43.400001525878906,43.68000030517578,43.27000045776367,43.29999923706055,1378000.0,0.00393250024156222,-4.125002980235081,-0.256416526468167,53.450813969511586,57.65529158195472,-0.2627809771794247,-0.7470946909835376,-1.2892212113870585,-1.4137777742692847,10.249720203741106,0.4500007629394531,0.3797857169833989,0.6515014648437472,-0.8901625603926604,2.1931654900801547,-0.11933054777445307,1.4223334774619474,-1.4421455747365712,60.52656235360255,15.702291232768374,0.7708320126182037,6,-0.38500213623046875,-0.9850025177001953,-1.6200017929077148,-1.2050018310546875,-0.8300018310546875,4,-0.00691251247028013,-1.1971824932033828,43.22999954223633,1.9795797619325657,43.540000915527344,1.1388978664109397,42.900001525878906,-0.00691251247028013
11683,2019-06-17,42.84000015258789,43.54999923706055,42.65999984741211,43.29999923706055,1164500.0,-0.012903256995442591,-1.1707310265261122,-4.599885561701316,53.68731214884282,57.15288644176147,0.4477752155623662,-0.14905524088005961,-0.7336161984783729,-0.8301904598990006,10.91547047560075,0.8899993896484375,0.5080081539426047,0.0625,-1.4622002157746223,1.5872002157746223,-0.6998501078873076,0.8248501078873076,-0.7350155676693717,15.126093521097864,-32.630630542478336,0.7623501078873104,6,0.6900005340576172,-0.3899993896484375,-1.2450017929077148,-0.7500019073486328,-0.18999862670898438,0,0.004435075304207503,-4.125002980235081,43.400001525878906,-1.1971824932033828,43.22999954223633,1.9795797619325657,43.540000915527344,0.004435075304207503
11684,2019-06-18,43.0099983215332,43.20000076293945,42.66999816894531,43.18000030517578,1139400.0,0.0039682112124139746,4.047574067682694,0.369570265204916,62.76769638295268,56.84801310066893,0.37348919345707543,-0.27984556712993225,-0.9241792577451662,-0.9800051953214748,11.549573847079046,0.5300025939941406,0.6381136791576196,0.19849834442138814,-1.314467160619344,1.7114638494621204,-0.5579844080989744,0.9549810969417507,-0.7667128208650666,29.41167042259842,-22.658202085254317,0.7564827525203649,6,0.5250015258789062,-0.3599987030029297,-1.4149999618530273,-0.9200000762939453,-0.6999969482421875,1,0.0027901127938882997,-1.1707310265261122,42.84000015258789,-4.125002980235081,43.400001525878906,-1.1971824932033828,43.22999954223633,0.0027901127938882997
11685,2019-06-19,43.0,43.16999816894531,42.650001525878906,42.900001525878906,1403800.0,-0.00023246505285723362,1.3636489743545284,-0.5882194547290475,67.43363441301611,56.89233929077068,0.34095932121649497,-0.26533672192113045,-0.9159433079242731,-0.9369029670179572,11.694766056005726,0.5199966430664062,0.737590255602278,0.1770000457763672,-1.3381321875638719,1.6921322791166062,-0.5805660708937523,0.9345661624464867,-0.626711638527226,29.16661368462546,-27.584210984981425,0.7575661166701205,6,0.5300006866455078,-0.35000038146972656,-1.412501335144043,-0.9100017547607422,-0.4399986267089844,2,0.012558160826217302,4.047574067682694,43.0099983215332,-1.1707310265261122,42.84000015258789,-4.125002980235081,43.400001525878906,0.012558160826217302
11686,2019-06-20,43.43000030517578,43.52999877929688,42.900001525878906,43.2599983215332,931900.0,0.01000000709711113,2.4054003897187535,1.70004577706569,66.8468395400643,57.58741772610495,-0.17483699983018397,-0.7071791506530616,-1.3298504623536047,-1.3293661058081057,11.574814842563963,0.6299972534179759,0.7654256490980345,0.5915002822875977,-0.9426484096179379,2.1256489741931333,-0.1755740636651737,1.358574628240369,-0.9345092545466471,75.72812657402743,14.600775066694297,0.7670743459527691,6,-0.18000030517578125,-0.7800006866455078,-1.9300012588500977,-1.3400020599365234,-0.3800010681152344,3,-0.01588760354272334,1.3636489743545284,43.0,4.047574067682694,43.0099983215332,-1.1707310265261122,42.84000015258789,-0.01588760354272334
11687,2019-06-21,43.459999084472656,43.47000122070313,43.0099983215332,43.290000915527344,2155800.0,0.0006907386388690373,3.8420735624796354,0.9999775608661505,62.90321588267958,58.110071899843646,-0.24467506796077032,-0.7396591433407878,-1.3379176341046275,-1.319036801478667,11.448381316497414,0.460002899169929,0.6690862194271929,0.5989990234375,-0.9587579588214581,2.156756005696458,-0.1798794676919755,1.3778775145669755,-0.8496375060365438,89.99995761436703,27.509517010040227,0.7788784911294788,6,-0.20999908447265625,-0.8099994659423828,-1.9900007247924805,-1.3700008392333984,-0.4500007629394531,4,-0.0184077140799197,2.4054003897187535,43.43000030517578,1.3636489743545284,43.0,4.047574067682694,43.0099983215332,-0.0184077140799197
11688,2019-06-24,43.27999877929688,43.70000076293945,43.22999954223633,43.54999923706055,1032300.0,-0.00414174663984479,-1.5405544730032064,-1.5882550937976425,56.745155250888004,58.7436061129641,-0.08453856773199675,-0.5608483858403304,-1.1418161225944985,-1.1025391289264164,11.078330992528837,0.470001220703125,0.5167705515756538,0.40149879455567117,-1.1673463268168192,1.9703439159281615,-0.382923766130574,1.1859213552419163,-0.5616589047222078,59.9997820171414,2.092434536048131,0.7844225606862454,6,-0.029998779296882105,-0.6299991607666087,-1.8100004196167063,-1.1900005340576243,-0.329998016357429,0,-0.016404785224076623,3.8420735624796354,43.459999084472656,2.4054003897187535,43.43000030517578,1.3636489743545284,43.0,-0.016404785224076623
11689,2019-06-25,43.16999816894531,43.540000915527344,43.11000061035156,43.349998474121094,1028100.0,-0.0025416038228769366,-1.8667124437323568,0.6666666666666842,45.80150374772137,57.919231653649405,0.0757551863345185,-0.40630989253641303,-1.0205290667145306,-0.9671679369032304,11.725583987720706,0.43000030517578125,0.4309602174133573,0.2499982833862333,-1.3026972069663003,1.802693773738767,-0.5263494617900335,1.0263460285625001,-0.35015869600039196,49.52352580008792,-3.7153792768965275,0.7763477451762671,6,0.0800018310546875,-0.5199985504150391,-1.6899995803833008,-1.0799999237060547,-0.009998321533203125,1,-0.012045324649572753,-1.5405544730032064,43.27999877929688,3.8420735624796354,43.459999084472656,2.4054003897187535,43.43000030517578,-0.012045324649572753
11690,2019-06-26,42.040000915527344,43.0099983215332,42.0,43.0099983215332,848900.0,-0.026175522384683347,1.0824763350492963,5.388865341414826,30.638288547135076,55.58605109809016,1.084665475376731,0.810945157292764,0.10656712111887146,0.1865170741875133,11.690713373512358,1.1699981689453125,0.34305784430065245,-0.9089990615844741,-2.3655686688790567,0.5475705457101085,-1.6372838652317654,-0.18071425793718277,2.3699989318847656,2.3529939750249635,-43.745258573842314,0.7282848036472918,6,0.8099994659423828,0.6099987030029297,-0.5425024032592773,0.04999732971191406,1.05999755859375,2,0.006422465553846957,-1.8667124437323568,43.16999816894531,-1.5405544730032064,43.27999877929688,3.8420735624796354,43.459999084472656,0.006422465553846957
11691,2019-06-27,42.13000106811523,42.400001525878906,41.93000030517578,42.209999084472656,871900.0,0.002140821851282171,1.0434706892119383,0.08247240236119327,34.15179103613396,53.441715216603754,0.9188480958513807,0.8512224210088917,0.03431705044175004,0.1187331174879489,11.188779963723174,0.470001220703125,0.3420342243552881,-0.8739990234375057,-2.088409836890534,0.3404117900155228,-1.48120443016402,-0.26679361671099144,2.2317987823486405,11.299475209861773,-30.445917853673052,0.6072054067265148,6,0.6849994659423899,0.5199985504150462,-0.5050010681152273,-0.04000282287596946,-0.17000198364257102,3,0.010206510663993695,1.0824763350492963,42.040000915527344,-1.8667124437323568,43.16999816894531,-1.5405544730032064,43.27999877929688,0.010206510663993695
11692,2019-06-28,42.560001373291016,42.66999816894531,42.06999969482422,42.06999969482422,1791600.0,0.010206510663993695,-1.4489649749710005,-6.1251728577554045,41.61361046475371,52.10019280726051,0.39913661485227436,0.5270004482009938,-0.36870204737277845,-0.2847283272853076,10.526804193030015,0.5999984741210938,0.2816790804880469,-0.4939987182617216,-1.5268559995503708,0.5388585630269276,-1.0104273589060426,0.022429922382599443,1.7045264953613284,35.59327147921852,-3.4408839165153964,0.516428640644323,6,0.25499916076660156,0.08999824523925781,-0.7525014877319336,-0.4700031280517578,-0.06999969482421875,4,0.01151310732985622,1.0434706892119383,42.13000106811523,1.0824763350492963,42.040000915527344,-1.8667124437323568,43.16999816894531,0.01151310732985622
11693,2019-07-01,42.65999984741211,42.709999084472656,42.11000061035156,42.56999969482422,941000.0,0.00234958813191799,5.31581906157769,0.18367315162980435,47.247685150755025,50.375747114794116,0.3027582188037172,0.4899248369412348,-0.4387114827206702,-0.35430322976324646,10.833786368152568,0.5999984741210938,0.2542210788208905,-0.4180002212524414,-1.3855922257934807,0.5495917832885979,-0.9017962235229575,0.0657957810180747,1.5111469187011721,45.34156928530134,3.0358264292956747,0.4837960022705196,7,0.1550006866455078,-0.010000228881835938,-0.6649999618530273,-0.5700016021728516,-0.2999992370605469,0,0.008204371199554084,-1.4489649749710005,42.560001373291016,1.0434706892119383,42.13000106811523,1.0824763350492963,42.040000915527344,0.008204371199554084
11694,2019-07-02,43.18000030517578,43.27000045776367,42.66999816894531,42.84000015258789,950300.0,0.012189415368580203,1.3076990793382974,3.7777730682829653,45.754707644693156,47.96697747386935,-0.21298959865917766,0.012296885805163527,-0.9204502704854178,-0.8518841943658515,11.463828718235083,0.6100006103515625,0.20718490898040898,0.07550029754638388,-0.871549328760139,1.0225499238529068,-0.39802451560687757,0.5490251106996453,0.9015006025000005,93.28357146720641,49.66239623136792,0.4735248131532632,7,-0.36499977111816406,-0.5300006866455078,-1.0250005722045898,-1.0900020599365234,-0.18999862670898438,1,-0.005326529425910165,5.31581906157769,42.65999984741211,-1.4489649749710005,42.560001373291016,1.0434706892119383,42.13000106811523,-0.005326529425910165
11695,2019-07-03,43.61000061035156,43.91999816894531,43.33000183105469,43.34000015258789,663100.0,0.009958321031420692,-3.0689809394772496,0.794118637031718,54.357813616904366,46.579307926851584,-0.6116871185365582,-0.4311449342796152,-1.311239006175228,-1.2573756081180036,11.283968226630014,0.7399978637695312,0.20967128594806184,0.5000005722045913,-0.4579352385708262,1.4579363829800087,0.021032666816886092,0.9789684775922964,0.38544027322421925,84.4222165140147,37.535115808232725,0.4789679053877086,7,-0.6850013732910156,-0.9600009918212891,-1.455000877380371,-1.5200023651123047,-0.7400016784667898,2,-0.010318751585448038,1.3076990793382974,43.18000030517578,5.31581906157769,42.65999984741211,-1.4489649749710005,42.560001373291016,-0.010318751585448038
11696,2019-07-05,43.650001525878906,43.70000076293945,42.86000061035156,43.33000183105469,1201800.0,0.0009172418015936934,3.000018165304269,1.1851820455219768,52.95508572706579,45.47396013178338,-0.6897316637414193,-0.5140402237924633,-1.3265517159121814,-1.2752603013857637,10.54472592866776,0.8400001525878906,0.13594108530062954,0.5505014419555678,-0.3769387931578976,1.4779416770690332,0.08678132439883512,1.0142215595123005,0.26999664306640625,85.40557482380208,38.58134548220929,0.4637201175567324,7,-0.7250022888183594,-1.0000019073486328,-1.5300016403198242,-1.5600032806396484,-0.960002899169929,4,-0.012600298568872459,-3.0689809394772496,43.61000061035156,1.3076990793382974,43.18000030517578,5.31581906157769,42.65999984741211,-0.012600298568872459
11697,2019-07-08,43.52999877929688,43.77000045776367,43.290000915527344,43.63000106811523,1099900.0,-0.0027492037202078157,1.526306279174823,-0.31250745058765794,59.102891220653845,45.735930795090695,-0.6244196418858508,-0.41699208942429067,-1.1911279939929855,-1.134093670285175,9.443389923694628,0.4799995422363281,0.03197463635329001,0.4314987182617287,-0.49393719494892707,1.3569346314723845,-0.03121923834360274,0.8942166748670601,0.3899993896484304,78.45304333164766,26.478291792540716,0.4627179566053286,7,-0.6049995422363352,-0.8499984741211009,-1.5224990844726634,-1.4400005340576243,-0.6399993896484446,0,-0.03606707417531396,3.000018165304269,43.650001525878906,-3.0689809394772496,43.61000061035156,1.3076990793382974,43.18000030517578,-0.03606707417531396
11698,2019-07-09,43.15999984741211,43.27999877929688,42.93000030517578,43.20000076293945,1152800.0,-0.008499860837596573,2.500038147554564,0.40000000000005687,51.8797193758043,46.41128808709991,-0.3053426772436296,-0.0653054556685646,-0.8084001361998219,-0.7480609007016454,8.615267524012179,0.5999984741211009,-0.11246343521720092,0.07099971771240376,-0.8474401537363434,0.9894395891611509,-0.3882202180119734,0.5302196534367809,0.6803984069824196,39.20013427734375,-14.98308999668562,0.4592199357243738,7,-0.2350006103515625,-0.1900005340576172,-1.1525001525878906,-1.0700016021728516,-0.6699981689453125,1,-0.015523590623587213,1.526306279174823,43.52999877929688,3.000018165304269,43.650001525878906,-3.0689809394772496,43.61000061035156,-0.015523590623587213
11699,2019-07-10,43.04999923706055,43.5099983215332,43.02000045776367,43.36999893188477,1088600.0,-0.002548670313727075,-1.5789547653944225,7.999809269502371,50.61123759407332,48.63050464787083,-0.23932116701389106,0.05956259124689467,-0.6721792846747263,-0.6220243271766179,8.443017265264071,0.48999786376953125,-0.23348084130913804,-0.04650077819824361,-0.9608831316771571,0.8678815752806699,-0.5036919549377004,0.41069039854121314,0.720001220703125,17.92444002994184,-37.794684798768806,0.4571911767394553,7,-0.125,-0.034999847412109375,-1.0424995422363281,-0.9600009918212891,-0.5200004577636648,2,-0.0160278429486006,2.500038147554564,43.15999984741211,1.526306279174823,43.52999877929688,3.000018165304269,43.650001525878906,-0.0160278429486006
11700,2019-07-11,43.36999893188477,43.38000106811523,42.90999984741211,43.06999969482422,1096900.0,0.007433210232179244,1.9374754133537642,-0.9374985098824609,49.246213816681816,50.30766273459837,-0.3920486063352939,-0.2886241571332775,-0.9794305413494868,-0.9277966184412278,8.146069118947228,0.4700012207031179,-0.299165591505421,0.28199901580811115,-0.618072939773235,1.1820709713894573,-0.16803696198256546,0.7320349935987878,0.3264015197753807,56.04378099442127,2.7376959358924253,0.45003597779067445,7,-0.3750000000000071,-0.19999885559082742,-1.362499237060554,-1.280000686645515,-0.270000457763679,3,-0.008761753810849426,-1.5789547653944225,43.04999923706055,2.500038147554564,43.15999984741211,1.526306279174823,43.52999877929688,-0.008761753810849426
11701,2019-07-12,43.16999816894531,43.43999862670898,43.040000915527344,43.43999862670898,902100.0,-0.0046115002966353735,1.962940985320608,-0.9000038147069219,46.50601435061008,50.85126316636019,-0.03241943304094974,-0.09839372449172146,-0.7474654984154725,-0.7153853524649918,7.541335699027138,0.3999977111816335,-0.30482521401706464,0.08499832153320597,-0.8134793449107605,0.9834759879771724,-0.36424051168877725,0.5342371547551892,0.4557462768554643,30.232341512748178,-17.670799641488813,0.44923883322198344,7,-0.154998779296875,1.9073486328125e-06,-1.0024986267089844,-1.0799999237060547,-0.009998321533203125,4,-0.0069492529484596055,1.9374754133537642,43.36999893188477,-1.5789547653944225,43.04999923706055,2.500038147554564,43.15999984741211,-0.0069492529484596055
11702,2019-07-15,43.099998474121094,43.36999893188477,42.86000061035156,43.16999816894531,813900.0,-0.0016214894091557408,1.170199987013795,0.2592576894276619,47.772273955632365,50.90955081134656,0.13659906380618736,-0.05483322140083402,-0.6295369314066193,-0.633415850223443,6.811609003559495,0.5099983215332102,-0.12922121884034254,0.029998779296875,-0.8562700246495893,0.9162675832433393,-0.4131356226763572,0.4731331812701072,0.45791620605468353,36.92287828725359,-9.059744478382278,0.44313440197323306,7,0.19499969482421875,0.07000160217285156,-0.7624988555908203,-0.8799991607666016,-0.3699989318847656,0,-0.009512757817341844,1.962940985320608,43.16999816894531,1.9374754133537642,43.36999893188477,-1.5789547653944225,43.04999923706055,-0.009512757817341844
11703,2019-07-16,43.02999877929688,43.18999862670898,42.79999923706055,42.90999984741211,975100.0,-0.0016241229072488927,-1.2941130271852739,-1.7142779291554149,48.25000762939462,51.18680636520228,0.29569837938722543,0.031758817995225286,-0.5252958933607061,-0.5622701886637955,6.8226577738224865,0.3899993896484304,0.026407026653373578,-0.04950084686278444,-0.9294397413845488,0.8304380476589799,-0.48947029412367016,0.3904686003981013,0.4627993258788976,32.394343495127856,-12.597563354901567,0.43996944726088366,7,0.3299999237060476,-0.10499954223633523,-0.4974994659423899,-0.6149997711181712,-0.09999847412110086,1,-0.003253529947014666,1.170199987013795,43.099998474121094,1.962940985320608,43.16999816894531,1.9374754133537642,43.36999893188477,-0.003253529947014666
11704,2019-07-17,43.13000106811523,43.52000045776367,43.099998474121094,43.18999862670898,818400.0,0.002324013285040172,-5.999872846335625,-0.49998410528655207,68.35013980777546,52.741509275299066,0.20993471760780125,-0.06196940887923574,-0.5927350123002881,-0.6635671654746744,7.000941950382206,0.49000167846678977,0.12364809906762275,0.04450130462645774,-0.8350786318711485,0.924081241124064,-0.3952886636223454,0.48429127287526086,-1.200000762939446,45.83350993938782,-4.363896984236838,0.43978996824880284,7,0.1549987792968821,-0.2050018310546804,-0.5975017547607351,-0.7150020599365163,-0.04999923706053977,2,-0.01483884474377084,-1.2941130271852739,43.02999877929688,1.170199987013795,43.099998474121094,1.962940985320608,43.16999816894531,-0.01483884474377084
11705,2019-07-18,43.540000915527344,43.540000915527344,42.88999938964844,43.16999816894531,556600.0,0.009506140441884137,2.5134956801451636,-6.1669633774160735,71.42853830054908,54.79411511679721,-0.2358398846000469,-0.45264690382059314,-0.9686045898611724,-1.0637087960809737,7.101358457606105,0.6500015258789062,0.19720884777271408,0.4275011062622056,-0.47390950120784225,1.3289117137322535,-0.023204197472821875,0.8782064099972331,-1.5782006072998058,100.0,43.028226194127626,0.4507053037350244,7,-0.2550010681152344,-0.6150016784667969,-1.0075016021728516,-1.1250019073486328,-1.3100013732910156,3,-0.023197108750410478,-5.999872846335625,43.13000106811523,-1.2941130271852739,43.02999877929688,1.170199987013795,43.099998474121094,-0.023197108750410478
11706,2019-07-19,42.7400016784668,43.54999923706055,42.72000122070313,43.400001525878906,722600.0,-0.018373891140072263,-1.3714203192353454,-1.7837701301111408,52.45901810207537,54.05590699251071,0.4710354341902132,0.3088434725325442,-0.10986243237125848,-0.2532936725585415,6.73325751824901,0.8299980163574148,0.2242046778161395,-0.3379981994628878,-1.2410589053298366,0.5650625064040611,-0.7895285523963622,0.11353215347058665,-0.7150733459472676,2.4096994654806676,-54.900698865381926,0.45153035293347416,7,0.39499855041503906,0.18499755859375,-0.19250202178955078,-0.32500267028808594,0.01999664306640625,4,0.00842294762556528,2.5134956801451636,43.540000915527344,-5.999872846335625,43.13000106811523,-1.2941130271852739,43.02999877929688,0.00842294762556528
11707,2019-07-22,42.65999984741211,42.97999954223633,42.38999938964844,42.91999816894531,551500.0,-0.0018718256413872147,2.105255232645686,0.3939369418836517,50.0,53.847049284088015,0.46337903504963407,0.34344707764756777,0.03432190506920563,-0.16930295121943573,6.5147399596886615,0.5900001525878906,0.16861643892237765,-0.37800006866454794,-1.28068777773791,0.5246876404088141,-0.829343923201229,0.07334378587213308,-0.5435672606201223,23.275904593093426,-34.079999485349944,0.45134385453668013,7,0.3099994659423828,0.2649993896484375,0.03249931335449219,-0.24500083923339844,0.04000091552734375,0,0.011720581382757222,-1.3714203192353454,42.7400016784668,2.5134956801451636,43.540000915527344,-5.999872846335625,43.13000106811523,0.011720581382757222
11708,2019-07-23,42.56999969482422,42.72999954223633,42.34000015258789,42.72999954223633,587100.0,-0.002109708225733864,3.874997019764919,0.6153880012324486,40.498452733504145,52.723406521802545,0.5150493261945712,0.39793070742483394,0.16073510172925154,-0.07930955105192083,6.025453391645016,0.3899993896484375,0.10940422108159709,-0.4325002670288072,-1.350824833872629,0.4858242998150146,-0.8916625504507181,0.026662016393103727,-0.3675531090161215,19.00824101338613,-32.40668544441009,0.45916228342191096,7,0.375,0.3549995422363281,0.14499950408935547,-0.1550006866455078,-0.029998779296875,1,0.003758511828966693,2.105255232645686,42.65999984741211,-1.3714203192353454,42.7400016784668,2.5134956801451636,43.540000915527344,0.003758511828966693
11709,2019-07-24,42.650001525878906,42.72999954223633,42.15999984741211,42.599998474121094,838000.0,0.001879300719478616,4.428592188919164,-0.3125193715280261,33.21684757527336,50.942365828312724,0.41609804107895343,0.29194264435375317,0.09722735299457952,-0.15741595051271418,5.791500406258965,0.5699996948242188,0.02673151597767287,-0.3264986038208022,-1.2542519422251743,0.6012547345835699,-0.7903752730229883,0.13737806538138386,0.8999977111816406,35.25193479334761,-11.49258816003551,0.46387666920218706,7,0.20499801635742188,0.2749977111816406,0.3399991989135742,-0.2350025177001953,0.18999862670898438,2,0.006565035622026372,3.874997019764919,42.56999969482422,2.105255232645686,42.65999984741211,-1.3714203192353454,42.7400016784668,0.006565035622026372
11710,2019-07-25,42.310001373291016,42.88000106811523,42.15999984741211,42.650001525878906,772300.0,-0.00797186730184729,-1.2499925494566841,-6.799588037839487,28.79751610679679,48.97475491233347,0.6592525634270814,0.6885078497082446,0.4636506965028886,0.18395883798569201,5.6849664998105345,0.7200012207031179,-0.008629862209389216,-0.6799987792968736,-1.5568345404482997,0.19683698185455256,-1.1184166598725866,-0.2415808987211605,1.212197875976564,10.791481420495087,-29.77951127603307,0.43841788057571235,7,0.5449981689453125,0.6149978637695312,0.7824983596801758,0.10499763488769531,0.5599975585937571,3,0.018199017555450725,4.428592188919164,42.650001525878906,3.874997019764919,42.56999969482422,2.105255232645686,42.65999984741211,0.018199017555450725
11711,2019-07-26,42.560001373291016,42.79999923706055,42.31999969482422,42.45000076293945,850500.0,0.005908768420835209,-1.5945728601769182,-0.3235310617195301,35.25841927984641,47.58432661502391,0.3504818518527699,0.4979018194299769,0.24835943557862805,-0.05856834497671315,5.489564348576614,0.48999786376953125,-0.02654734767798317,-0.4514987945556612,-1.2577963802021586,0.3547987910908361,-0.8546475873789063,-0.048350001732416104,0.9349538879394572,48.78069204216638,12.464444434812812,0.40314879282324817,7,0.2949981689453125,0.36499786376953125,0.529998779296875,-0.1450023651123047,0.8599967956542969,4,-0.007753802171204471,-1.2499925494566841,42.310001373291016,4.428592188919164,42.650001525878906,3.874997019764919,42.56999969482422,-0.007753802171204471
11712,2019-07-29,43.04999923706055,43.08000183105469,42.54999923706055,42.7599983215332,745800.0,0.01151310732985622,2.028533437963205,2.6363573311138855,48.387089556913885,47.59955794030383,-0.1646711989929628,0.04900825115897334,-0.20309934483354652,-0.5367311666990346,5.487337047213111,0.5300025939941406,-0.052705755626284656,0.013999176025393467,-0.7638082897278835,0.7918066417786704,-0.37490455685124147,0.4029029089020284,0.41825691589355785,96.73885551035978,58.276335373890454,0.388903732876638,7,-0.19499969482421875,-0.125,-0.09999942779541016,-0.6350002288818359,0.3600006103515625,0,-0.006736374463804595,-1.5945728601769182,42.560001373291016,-1.2499925494566841,42.310001373291016,4.428592188919164,42.650001525878906,-0.006736374463804595
11713,2019-07-30,43.0099983215332,43.59000015258789,42.77000045776367,43.0099983215332,894700.0,-0.0009291734317362632,-2.4166958069746003,0.0,49.40118461057013,45.49411847394769,-0.14282531085054728,0.12287444402271319,-0.14228272477896553,-0.48740275748480144,5.740813042805873,0.8199996948242188,-0.053207138804111764,-0.04350166320800497,-0.8011783250715894,0.7141749986555794,-0.42233999413979717,0.33533666772378723,-0.8499984741210938,59.44044005057807,17.620732442405675,0.3788383309317933,7,-0.13499832153320312,-0.08499908447265625,-0.059998512268066406,-0.5949993133544922,-0.009998321533203125,1,-0.007207569651044299,2.028533437963205,43.04999923706055,-1.5945728601769182,42.560001373291016,-1.2499925494566841,42.310001373291016,-0.007207569651044299
11714,2019-07-31,42.95000076293945,43.52999877929688,42.83000183105469,43.02000045776367,1346800.0,-0.0013949677036771968,-3.516144910415482,-100.0,43.181851960109064,42.35559776945435,-0.12409595021936326,0.17366122873549017,-0.0639942314124653,-0.4224833253898055,5.8275878103113286,0.6999969482421946,-0.058219436548597514,-0.09199924468994425,-0.8485726706395837,0.6645741812596953,-0.470285957664764,0.2862874682848755,-0.761400909423827,55.244807477872094,14.595447317267606,0.37828671297481975,7,-0.07500076293945312,-0.02500152587890625,-9.5367431640625e-07,-0.5350017547607422,0.15999984741210938,2,-0.009545979979723063,-2.4166958069746003,43.0099983215332,2.028533437963205,43.04999923706055,-1.5945728601769182,42.560001373291016,-0.009545979979723063
11715,2019-08-01,43.15999984741211,43.52999877929688,42.75,42.86999893188477,1056000.0,0.00488938488340751,-1.9433983992629968,-4.142888283378645,49.838214869911425,42.06439741032502,-0.43993017911529364,-0.07565839656921725,-0.26706969496298427,-0.6321973229801046,5.106853580889127,0.7799987792968821,-0.056299685887026385,0.14049987792968466,-0.5703321253507099,0.8513318812100792,-0.21491612371050905,0.49591587956987837,-0.943371987915036,66.14172045788365,23.176046506241832,0.35541600164019677,8,-0.2849998474121094,-0.2350006103515625,-0.21000003814697266,-0.7450008392333984,-0.15999984741210938,3,-0.007414265429924627,-3.516144910415482,42.95000076293945,-2.4166958069746003,43.0099983215332,2.028533437963205,43.04999923706055,-0.007414265429924627
11716,2019-08-02,43.099998474121094,43.43000030517578,42.959999084472656,43.18000030517578,823900.0,-0.001390207912491781,-1.6111134658585173,-0.27586751203599635,50.0,42.06439741032503,-0.3615096382692542,-0.062161632814635936,-0.211982395078266,-0.5749712596530543,5.00197602114368,0.470001220703125,-0.14192091354208003,0.10799865722655966,-0.5398987971351161,0.7558961115882354,-0.21595006995427468,0.431947384407394,-0.8559031687622038,52.884495470050986,8.77628768226436,0.3239487271808366,8,-0.22499847412109375,-0.17499923706054688,-0.34999847412109375,-0.6849994659423828,-0.12999725341796164,4,-0.0053364164821124715,-1.9433983992629968,43.15999984741211,-3.516144910415482,42.95000076293945,-2.4166958069746003,43.0099983215332,-0.0053364164821124715
11717,2019-08-05,41.959999084472656,43.20000076293945,41.68000030517578,43.0099983215332,1130900.0,-0.026450102784410512,1.1258686414114873,13.124690062941065,37.108442151745734,41.687729567907425,0.7473436031531477,1.005751977520461,0.9133009021043321,0.5575116444915267,5.134380322906756,1.5200004577636719,-0.31494284894952074,-0.9535007476806641,-1.6998956558662002,-0.20710583949512795,-1.3266982017734321,-0.580303293587896,1.6300010681152344,14.659623123857838,-29.652610527414122,0.3731974540927688,8,0.6750011444091797,0.8400001525878906,0.7725009918212891,0.4549999237060547,1.8500022888183594,0,0.034795021838142315,-1.6111134658585173,43.099998474121094,-1.9433983992629968,43.15999984741211,-3.516144910415482,42.95000076293945,0.034795021838142315
11718,2019-08-06,42.4900016784668,42.52999877929688,41.38999938964844,41.97000122070313,1444600.0,0.012631139312638151,2.8000317894267703,-0.49523889104852714,43.01310989322192,42.776203158790594,0.22886782336476585,0.44583959627916414,0.3770164478842304,0.02235949480924404,5.885938567247117,1.1399993896484446,-0.34724396005695723,-0.38999824523925497,-1.1498311917574284,0.3698347012789185,-0.7699147184983417,-0.010081771980168241,1.0617984771728501,51.401990773421005,6.981368652753957,0.3799164732590866,8,-1.9073486328125e-06,0.16499710083007812,0.24249839782714844,-0.07500267028808594,1.4299964904785156,1,0.021652109498775385,1.1258686414114873,41.959999084472656,-1.6111134658585173,43.099998474121094,-1.9433983992629968,43.15999984741211,0.021652109498775385
11719,2019-08-07,42.36000061035156,42.650001525878906,41.68999862670898,42.47999954223633,1618900.0,-0.0030595684391586664,3.1738993423835384,-0.23076697355390405,36.27907595677862,43.60748758656635,0.35023740115782687,0.5496795970202939,0.518115892021811,0.14193199590970096,6.312088709981445,0.960002899169929,-0.36725328891694886,-0.48549938201904297,-1.2749147047036402,0.3039159406655543,-0.880207043361338,-0.0907917206767479,1.1053275146484367,45.32717277374902,7.609100193678579,0.3947076613422972,8,0.12999916076660156,0.2949981689453125,0.3724994659423828,0.05499839782714844,1.5900001525878906,2,0.015108578385903959,2.8000317894267703,42.4900016784668,1.1258686414114873,41.959999084472656,-1.6111134658585173,43.099998474121094,0.015108578385903959
11720,2019-08-08,42.9900016784668,43.099998474121094,42.02000045776367,42.33000183105469,1494700.0,0.014872546247350238,1.4545592474586557,-5.500047684140255,53.026630804244384,45.58173331149946,-0.19351158550511371,-0.11620760220431947,-0.0648679031444317,-0.49078859383799767,6.6371906725500915,1.0799980163574219,-0.3266897030610423,0.163501548767087,-0.5902470236678496,0.9172501212020236,-0.21337273745038488,0.5403758349845589,0.39231329711913787,78.43144954691141,34.749774703360984,0.37687428621746993,8,-0.5000019073486328,-0.3350028991699219,-0.25750160217285156,-0.5750026702880859,1.3799972534179759,3,0.002791321870193597,3.1738993423835384,42.36000061035156,2.8000317894267703,42.4900016784668,1.1258686414114873,41.959999084472656,0.002791321870193597
11721,2019-08-09,42.86999893188477,43.20000076293945,42.540000915527344,42.93000030517578,1072700.0,-0.0027914106047158826,1.199991099073668,-0.09091119267114492,52.51797113275321,46.040720153259386,-0.0278388774950713,-0.02090418771525293,0.1155893842136706,-0.3600200355089598,6.841676050624212,0.6599998474121094,-0.2702038528442188,0.05849876403809162,-0.6782153618137343,0.7952128898899176,-0.3098582988878178,0.42685582696400104,0.43262342026365985,81.76786847102451,34.03832596360239,0.36835706292591164,8,-0.37999916076660867,-0.28999900817871804,-0.08249950408936257,-0.4549999237060618,1.6399993896484304,4,0.003032448597019677,1.4545592474586557,42.9900016784668,3.1738993423835384,42.36000061035156,2.8000317894267703,42.4900016784668,0.003032448597019677
11722,2019-08-12,42.68999862670898,42.9900016784668,42.540000915527344,42.77000045776367,963600.0,-0.004198747601132258,-1.368442186841207,1.3333333333336097,51.40843620017275,46.26374810765968,0.1069745816574752,0.13365774602005587,0.33811287075540264,-0.17498144736716625,7.321704767374785,0.4500007629394531,-0.16389957613145612,-0.10100154876709411,-0.8266486934625732,0.624645595928385,-0.4638251211148301,0.2618220235806419,0.5361188069394558,71.82310777459965,19.615311071199756,0.36282357234773893,8,-0.22999954223632102,-0.10999870300292258,0.09750080108643289,-0.27499961853026633,1.990001678466804,0,0.006558974068904488,1.199991099073668,42.86999893188477,1.4545592474586557,42.9900016784668,3.1738993423835384,42.36000061035156,0.006558974068904488
11723,2019-08-13,42.88999938964844,42.93999862670898,42.45000076293945,42.56999969482422,855200.0,0.004684955946902436,1.3333333333333786,-3.9999046347507416,52.7396985869959,47.32573106620265,-0.12498121380943417,-0.08155032053765865,0.16384857475659942,-0.377671408229304,7.964855757821841,0.48999786376952414,-0.08831604661585146,0.105999183654788,-0.6126074313257703,0.8246057986353463,-0.25330412383549117,0.46530249114506717,0.3100013732910156,79.47013677312445,24.079958005192196,0.3593033074902807,8,-0.43000030517578125,-0.39999961853027344,-0.08749961853027344,-0.47500038146972656,2.0600013732910156,1,0.021450268051638632,-1.368442186841207,42.68999862670898,1.199991099073668,42.86999893188477,1.4545592474586557,42.9900016784668,0.021450268051638632
11724,2019-08-14,42.4900016784668,43.11999893188477,42.40999984741211,42.810001373291016,975200.0,-0.00932613002736904,-1.958308829372993,-1.0,52.02702934909615,47.56893267500096,0.2267486741670055,0.2825271558773039,0.5703135124542058,0.012653348836366263,8.04935231389675,0.7099990844726634,-0.11149950393998864,-0.2619985580444322,-0.9726864450291188,0.4486893289402545,-0.6173425015367755,0.09334538544791116,0.6375990295410148,39.83060162286232,-20.325220461856816,0.35534394349234166,8,-0.0800018310546875,-1.9073486328125e-06,0.45749759674072266,-0.07500267028808594,2.4699974060058594,2,0.03365489371593067,1.3333333333333786,42.88999938964844,-1.368442186841207,42.68999862670898,1.199991099073668,42.86999893188477,0.03365489371593067
11725,2019-08-15,42.52999877929688,42.97000122070313,42.349998474121094,42.45000076293945,1140300.0,0.0009413297069920112,-3.42855001975455,-0.24999403952986032,49.64535937067417,47.52952816063142,0.09832819254177139,0.17179138776939595,0.5099795644042189,-0.04103375852773894,8.500786812945758,0.6200027465820384,-0.13841996780712407,-0.17150135040282777,-0.7830483803062904,0.4400456795006349,-0.4772748653545591,0.13427216454890356,0.5900001525878906,21.176449468861772,-38.74861384608967,0.30577351495173294,8,-0.2349987030029368,-0.03999900817871804,0.4400005340576101,-0.11499977111817117,2.3800010681152273,3,0.03338824416646369,-1.958308829372993,42.4900016784668,1.3333333333333786,42.88999938964844,-1.368442186841207,42.68999862670898,0.03338824416646369
11726,2019-08-16,43.099998474121094,43.20000076293945,42.61000061035156,42.61000061035156,962200.0,0.013402297464952584,-1.4081743869209808,6.125125172857212,50.58003736808984,49.02637207355855,-0.5271018979827389,-0.38984285709148025,-0.085758504392345,-0.6261784108655633,8.918841216982528,0.670001983642571,-0.125365430341553,0.3804985046386733,-0.25648287707353035,1.017479886350877,0.062007813782571475,0.6989891954947751,-1.7099990844726562,88.23505652468552,31.604870363083506,0.3184906908561017,8,-0.8049983978271484,-0.6099987030029297,-0.01749897003173828,-0.6849994659423828,1.9800033569335938,4,0.02946636897275612,-3.42855001975455,42.52999877929688,-1.958308829372993,42.4900016784668,1.3333333333333786,42.88999938964844,0.02946636897275612
11727,2019-08-19,43.15999984741211,43.52999877929688,42.90999984741211,43.20000076293945,936300.0,0.0013921432810963807,-1.2962884471383018,-0.08163487738419618,51.73211850400499,49.99515080809,-0.44587027272639546,-0.4326468886545598,-0.16133790015808813,-0.6972974487178263,8.989649895355459,0.6199989318847727,-0.15366651099915885,0.41549987792969034,-0.2502470252997,1.0812467811590807,0.08262642631499517,0.7483733295443855,-1.7338004302978547,68.64416642420674,11.858488909052731,0.3328734516146949,8,-0.5500011444091797,-0.6700000762939453,-0.06750011444091797,-0.7450008392333984,2.020000457763672,0,0.031278926758431025,-1.4081743869209808,43.099998474121094,-3.42855001975455,42.52999877929688,-1.958308829372993,42.4900016784668,0.031278926758431025
11728,2019-08-20,42.72999954223633,43.290000915527344,42.68999862670898,43.290000915527344,825200.0,-0.00996293574365159,1.1428600622611815,13.99971390425329,47.65956376138525,51.25964945304629,0.024310373311017486,0.010492773725715665,0.25421416516623196,-0.2717671930412564,8.852109238565479,0.6000022888183665,-0.19231508563427724,-0.022500419616697798,-0.6832447972909605,0.638243958057565,-0.3528726084538292,0.3078717692204336,-1.219648150634768,32.203472020172434,-23.753598121285016,0.33037218883713093,8,0.04500007629394531,-0.23999977111816406,0.5024995803833008,-0.3150005340576172,2.670001983642571,1,0.04563540331920635,-1.2962884471383018,43.15999984741211,-1.4081743869209808,43.099998474121094,-3.42855001975455,42.52999877929688,0.04563540331920635
11729,2019-08-21,42.93000030517578,43.0,42.58000183105469,42.7400016784668,1025700.0,0.0046805702102046265,1.5454587490029708,-0.3392824299561992,47.54798256466067,50.65091075975922,-0.09647878414148892,-0.17650514733864497,0.05629826341986188,-0.4795911737767895,8.477136988477872,0.4199981689453125,-0.07156245331461975,0.16350040435791158,-0.49995948324342976,0.8269602919592529,-0.16822953944275554,0.4952303481585787,-1.3388630180664052,49.1526848349656,-5.288231320635859,0.3317299438006706,8,0.009998321533203125,-0.4400005340576172,0.21249866485595703,-0.5150012969970703,2.5,2,0.04705335297936464,1.1428600622611815,42.72999954223633,-1.2962884471383018,43.15999984741211,-1.4081743869209808,43.099998474121094,0.04705335297936464
11730,2019-08-22,43.08000183105469,43.22000122070313,42.70000076293945,42.959999084472656,1002300.0,0.0034940956164126735,1.5999923706345156,0.6315979681570864,49.79083037388771,50.34789511988527,-0.25967926769151717,-0.2802299378692439,-0.11046463493524072,-0.63358935241898,8.38860027555444,0.520000457763679,-0.005683887181277214,0.2750019073486314,-0.3659017106694691,0.9159055253667319,-0.045449901660418845,0.5954537163576816,-1.4113100842578135,52.631748020366146,-1.9231772395091795,0.320451809009051,8,-0.14000320434570312,-0.5900020599365234,0.024997711181640625,-0.6650028228759766,2.2999992370605398,3,0.043639674408341156,1.5454587490029708,42.93000030517578,1.1428600622611815,42.72999954223633,-1.2962884471383018,43.15999984741211,0.043639674408341156
11731,2019-08-23,42.22999954223633,43.41999816894531,42.099998474121094,43.09000015258789,928900.0,-0.019730785809893514,-1.3571365317674948,-7.166507724585161,53.00668037915803,50.52547780643919,0.5475753693101524,0.5731684660629455,0.7225473971688388,0.21078607359837065,8.473805266405845,1.3199996948242188,0.08823564986939658,-0.5585002899169922,-1.2415667449726797,0.12456616513869534,-0.9000335174448324,-0.21696706238915198,-0.4868555141394566,9.090981844178941,-48.42389702928676,0.3415332275278426,8,0.5849990844726562,0.26000022888183594,0.875,0.1849994659423828,3.029998779296875,4,0.06346200175766947,1.5999923706345156,43.08000183105469,1.5454587490029708,42.93000030517578,1.1428600622611815,42.72999954223633,0.06346200175766947
11732,2019-08-26,42.7599983215332,42.77000045776367,42.33000183105469,42.38999938964844,904300.0,0.01255029090793136,1.256384674824183,-0.4302310108053441,53.00664045375301,50.55513801385664,0.031905461556725356,0.021428214190613915,0.17588618045534332,-0.32117607590867436,9.07103094992048,0.5400009155273438,0.06074694198846231,-0.014001464843751421,-0.6859161422899973,0.6579132126024945,-0.3499588035668708,0.32195587387936797,-0.9453801033883309,50.0,-7.945744496895244,0.3359573387231212,8,0.05500030517578125,-0.26999855041503906,0.2700014114379883,-0.3449993133544922,1.9000015258789062,0,0.054256398517049664,-1.3571365317674948,42.22999954223633,1.5999923706345156,43.08000183105469,1.5454587490029708,42.93000030517578,0.054256398517049664
11733,2019-08-27,42.70000076293945,43.15999984741211,42.68999862670898,43.0,1190300.0,-0.0014031235020778299,-1.937475413353592,-0.8108110894600641,53.84615384615383,50.75726295797416,0.06941740810512442,0.060091685993342026,0.23623386148298664,-0.2607962559676196,8.87888656757075,0.4700012207031321,0.04124084618787549,-0.05849914550780966,-0.7217376051179372,0.6047393141023178,-0.3901183753128734,0.2731200842972541,-0.8167673223485039,45.45472935872612,-13.50525273831277,0.3316192298050631,8,0.11499786376953125,-0.21000099182128906,0.2474985122680664,-0.2850017547607422,1.9500007629394531,1,0.058079613534545604,1.256384674824183,42.7599983215332,-1.3571365317674948,42.22999954223633,1.5999923706345156,43.08000183105469,0.058079613534545604
11734,2019-08-28,42.540000915527344,42.81999969482422,42.43000030517578,42.72000122070313,1051000.0,-0.0037470689590941575,1.052643202762664,0.6000025431380016,44.303788911111795,50.163755129133904,0.26513755302008946,0.19794943003503818,0.38925145033171304,-0.11028228293483266,8.827976470009927,0.3899993896484375,0.03606298193574986,-0.1979990005493164,-0.8616601691468802,0.46566216804824734,-0.5298295848481018,0.13383158374946902,-0.5908968613881598,33.33352599485594,-22.206588345031356,0.3318305842987833,8,0.2749977111816406,-0.05000114440917969,0.39499855041503906,-0.1250019073486328,2.3600006103515625,2,0.06723085446167998,-1.937475413353592,42.70000076293945,1.256384674824183,42.7599983215332,-1.3571365317674948,42.22999954223633,0.06723085446167998
11735,2019-08-29,42.84000015258789,42.90999984741211,42.560001373291016,42.790000915527344,778500.0,0.007052168091304489,2.6842210934206037,-0.27777306828295434,49.63681841105275,50.058953022796445,0.01535072333791021,-0.13412946913202717,0.08593433810769113,-0.40853895104712024,8.867622589249388,0.3699989318847656,0.014854438094637601,0.11800022125244425,-0.5176626011226944,0.7536630436275829,-0.19983118993512505,0.43583163244001355,-0.8276603094424004,56.060746178077046,3.679711520238328,0.3178314111875692,8,-0.02500152587890625,-0.35000038146972656,0.049999237060546875,-0.3899993896484375,1.5400009155273366,3,0.060457519686339944,1.052643202762664,42.540000915527344,-1.937475413353592,42.70000076293945,1.256384674824183,42.7599983215332,0.060457519686339944
11736,2019-08-30,42.86999893188477,43.150001525878906,42.81999969482422,43.0099983215332,1264900.0,0.0007002516150800275,-1.7500397367835459,-2.800030518043651,52.26131279401013,50.11775238835257,-0.05666323478666868,-0.19209134705604924,0.03903554877444293,-0.43021614520057483,8.838617823528558,0.3300018310546875,0.02869221455311788,0.15949897766113708,-0.45535147555684574,0.7743494308791199,-0.14792624894785433,0.4669242042701285,-0.7969527312932243,65.06004715528698,14.512956268616037,0.30742522660899024,8,-0.1100006103515696,-0.37999916076660867,0.02000045776366477,-0.2199993133544993,0.700000762939446,4,0.05854915322527865,2.6842210934206037,42.84000015258789,1.052643202762664,42.540000915527344,-1.937475413353592,42.70000076293945,0.05854915322527865
11737,2019-09-03,43.41999816894531,43.41999816894531,42.810001373291016,42.93999862670898,1290600.0,0.01282946701105403,1.5416557391380366,-3.4285831062672547,56.120086478333725,51.057810468013514,-0.632407624137926,-0.6609923073015551,-0.5227881990118561,-0.9660563546502772,8.036152837060886,0.6099967956542969,0.06974952043253779,0.636498260498044,0.05083598598002226,1.2221605350160658,0.3436671232390367,0.9293293977570514,-1.2886738652055527,100.0,50.917499449916846,0.2928311372590104,9,-0.6599998474121094,-0.9299983978271484,-0.529998779296875,-0.7699985504150391,0.14000320434570312,1,0.04237679019304719,-1.7500397367835459,42.86999893188477,2.6842210934206037,42.84000015258789,1.052643202762664,42.540000915527344,0.04237679019304719
11738,2019-09-04,43.40999984741211,43.68999862670898,43.2400016784668,43.63999938964844,1178100.0,-0.00023026996671671185,1.727270625498589,-0.47916616996081274,61.67511904001177,52.627492298608075,-0.5764246171621608,-0.609800893128579,-0.5191715297341943,-0.9438891464020642,6.987086222856831,0.4499969482421804,0.0652247712339431,0.5805000305175767,-0.05083815644356093,1.2118382174787143,0.26483093703701144,0.896169123998142,-1.2227285646500619,77.77784505647922,26.38801044251649,0.31566909348056804,9,-0.5150012969970703,-0.8700008392333984,-0.5200004577636719,-0.7600002288818359,-0.1699981689453125,2,0.02879520857852569,1.5416557391380366,43.41999816894531,-1.7500397367835459,42.86999893188477,2.6842210934206037,42.84000015258789,0.02879520857852569
11739,2019-09-05,43.0,43.38999938964844,42.91999816894531,43.11000061035156,658300.0,-0.009444824898716342,-2.481435433738344,0.47826447514636855,55.45245344473546,53.25656152870228,-0.17371956665324717,-0.15746901504093103,-0.11690295347366231,-0.5258970412367177,5.893923655517786,0.4900016784667969,0.03845019389395077,0.13850021362304688,-0.45647053338984733,0.7334709606359411,-0.15898515988340023,0.435985587129494,-0.7225650766011356,38.938026210072415,-15.601352863163577,0.2974853735064487,9,-0.10500144958496094,-0.46000099182128906,-0.10000038146972656,-0.35000038146972656,0.3600006103515625,3,0.038372128508811665,1.727270625498589,43.40999984741211,1.5416557391380366,43.41999816894531,-1.7500397367835459,42.86999893188477,0.038372128508811665
11740,2019-09-06,43.11000061035156,43.65999984741211,43.0099983215332,43.59000015258789,1376000.0,0.0025581537291061718,1.0967827280054636,4.3636079900124844,50.12989792460569,52.936919033752005,-0.31180720448080734,-0.27196230907527763,-0.19708725803914717,-0.6278233072401562,5.686887461316776,0.6599998474121094,0.06933377518249983,0.24250087738037251,-0.3602949486831122,0.8452967034438572,-0.05889703565136983,0.5438987904121149,-0.747811864754091,34.090928794985665,-15.51753955849113,0.3013979130317415,9,-0.10000038146972656,-0.5700016021728516,-0.21000099182128906,-0.46000099182128906,-0.3500022888183594,4,0.04152170935245891,-2.481435433738344,43.0,1.727270625498589,43.40999984741211,1.5416557391380366,43.41999816894531,0.04152170935245891
11741,2019-09-09,43.0,43.060001373291016,42.40999984741211,42.959999084472656,925600.0,-0.0025516262768306985,7.12483311081442,-0.08333532015672063,47.94871870112416,52.374927727904364,-0.09062589125066722,-0.15992227594873043,-0.06083522878735437,-0.50056605791859,5.417386643705705,0.7000007629394531,0.08475880726143714,0.12600021362304403,-0.47970570746579,0.7317061347118781,-0.17685274692137654,0.4288531741674646,0.6899986267089773,46.09380587940802,-1.061054969990444,0.30285296054441835,9,0.049999237060546875,-0.46000099182128906,-0.10000038146972656,-0.35000038146972656,-0.5400009155273438,0,0.0320930480957029,1.0967827280054636,43.11000061035156,-2.481435433738344,43.0,1.727270625498589,43.40999984741211,0.0320930480957029
11742,2019-09-10,42.97000122070313,43.02000045776367,42.54999923706055,43.0099983215332,1544500.0,-0.0006976460301597598,14.666348782503656,-0.9999046347509191,53.42859914354514,52.32853276094785,-0.03096142423184034,-0.11370031808255732,-0.018254687547404558,-0.4513938474907988,5.133321667031426,0.470001220703125,0.07458286294998828,0.08200130462647337,-0.5187207476618809,0.6827233569148277,-0.21835972151770022,0.38236233077064696,0.6943974304199045,43.75014901175484,-5.077191244367924,0.3003610261441764,9,0.07999801635741477,-0.43000221252442117,-0.07000160217285867,-0.32000160217285867,-0.6599998474121165,1,0.013963194253576283,7.12483311081442,43.0,1.0967827280054636,43.11000061035156,-2.481435433738344,43.0,0.013963194253576283
11743,2019-09-11,43.810001373291016,43.810001373291016,42.77999877929688,42.93999862670898,1134200.0,0.01954852522050121,1.3678145799899866,-21.75164520744324,60.6280435834236,54.142338835649156,-0.7788545208204454,-0.9288656959383985,-0.8388765372720144,-1.2665026560121788,4.974960950748464,1.0300025939941335,0.13410630530839995,0.8760013580322266,0.1473572414174953,1.6046454746469578,0.5116792997248609,1.2403234163395922,-1.4000015258789062,100.0,49.09822383149807,0.36432205830736414,9,-0.7000007629394531,-1.210000991821289,-1.0925016403198242,-1.1600017547607422,-1.190002441406243,2,-0.005706459533516783,14.666348782503656,42.97000122070313,7.12483311081442,43.0,1.0967827280054636,43.11000061035156,-0.005706459533516783
11744,2019-09-12,43.91999816894531,44.34000015258789,43.709999084472656,44.02999877929688,1265600.0,0.0025107690528709536,-1.3773679967754937,-0.12643708400200657,60.24388065367314,55.32090130705142,-0.7515457778417343,-0.9762928017389854,-0.9445810527896583,-1.3499174345040075,5.37216209938968,0.6300010681152344,0.16364905196344637,0.9144983291625977,0.09439640750223077,1.7346002508229645,0.5044473683324142,1.324549289992781,-1.4819982910156284,78.23824263051995,26.41701540163423,0.4100509608301851,9,-0.5449981689453125,-0.904998779296875,-1.347498893737793,-1.269998550415039,-1.1299972534179688,3,-0.015482616548907813,1.3678145799899866,43.810001373291016,14.666348782503656,42.97000122070313,7.12483311081442,43.0,-0.015482616548907813
11745,2019-09-13,43.95000076293945,44.47999954223633,43.61999893188477,43.83000183105469,723300.0,0.0006831191995666508,-2.1851595447835046,-1.090893327784643,76.21960154914355,57.982933390955125,-0.6789335592536645,-0.9427954331949451,-0.9837165522762845,-1.3552887175893744,5.7485762538676255,0.8600006103515554,0.19966141049016528,0.8735008239746094,-0.01618918386324708,1.7631908318124658,0.42865582005568115,1.3183458278935376,-1.435920874023438,74.39619046214972,16.460604762695112,0.4448450039189297,9,-0.5050010681152344,-0.7000007629394531,-1.3775014877319336,-1.3000011444091797,-1.0,4,-0.013424349086369136,-1.3773679967754937,43.91999816894531,1.3678145799899866,43.810001373291016,14.666348782503656,42.97000122070313,-0.013424349086369136
11746,2019-09-16,44.36999893188477,44.52000045776367,43.7599983215332,44.08000183105469,1023900.0,0.009556272165061719,1.5762777616138104,2.4166640175478227,75.3944071798354,60.12452458001087,-0.9652912932791295,-1.33101161720203,-1.4094450583816283,-1.7557871745038511,6.59251863622987,0.7600021362304688,0.3157195790104552,1.229998970031744,0.16854050188365477,2.291457438179833,0.6992697359576994,1.7607282041057886,-1.7379638637695365,92.38571406441255,32.06469674632401,0.5307292340740463,9,-0.9049987792968821,-1.05999946594239,-1.7974996566772532,-1.7199993133544993,-1.1100006103515696,0,-0.03628579330874415,-2.1851595447835046,43.95000076293945,-1.3773679967754937,43.91999816894531,1.3678145799899866,43.810001373291016,-0.03628579330874415
11747,2019-09-17,44.5099983215332,44.650001525878906,44.08000183105469,44.36999893188477,1024800.0,0.0031552714225517864,1.714246789340793,0.4827613422606548,77.84618165513659,61.92130931502474,-1.0442256570294575,-1.4384361923391538,-1.5497974881135548,-1.8794262294400284,7.205573088740364,0.5699996948242188,0.39741990241105896,1.3024984359741225,0.07670824235133722,2.528288629596908,0.6896033391627299,1.9153935327855152,-1.72692602224609,92.51320862487502,29.05956055968931,0.6128950968113912,9,-0.9799976348876953,-1.1349983215332031,-1.9749984741210938,-1.8599987030029297,-1.1799964904785156,1,-0.04605705042385477,1.5762777616138104,44.36999893188477,-2.1851595447835046,43.95000076293945,-1.3773679967754937,43.91999816894531,-0.04605705042385477
11748,2019-09-18,44.68000030517578,44.72999954223633,44.310001373291016,44.65999984741211,1030500.0,0.0038194111447613643,6.000031789426837,0.14286103542235057,82.82213183428755,64.96238469164165,-1.1344304269482564,-1.5334809269572958,-1.7062563564856816,-2.0312745921221733,8.287135251076801,0.4199981689453125,0.4778183704993779,1.3750003814697251,0.00715202473617893,2.7428487382032714,0.691076203102952,2.0589245598364982,-1.7102350832294917,95.49556670561547,27.065694036746393,0.6839241783667724,9,-1.1100006103515625,-1.2650012969970703,-2.160000801086426,-2.030000686645508,-1.1300010681152344,2,-0.05304384323404365,1.714246789340793,44.5099983215332,1.5762777616138104,44.36999893188477,-2.1851595447835046,43.95000076293945,-0.05304384323404365
11749,2019-09-19,44.95000076293945,45.0099983215332,44.65999984741211,44.75,703100.0,0.006042982451197387,1.1875186266913036,9.999809269502194,82.66259135208182,68.57712840580567,-1.22785653203848,-1.7332534907825874,-1.9557508493737785,-2.274181861182761,9.453740642017012,0.34999847412109375,0.5097529548696826,1.5440008163452177,0.005123829499801502,3.082877803190634,0.7745623229225131,2.3134393097679222,-1.76900742255836,95.68362698282012,24.627951001752947,0.7694384934227065,9,-1.2400016784667969,-1.3950023651123047,-2.475001335144043,-2.270000457763672,-1.9000015258789062,3,-0.051835412491822,6.000031789426837,44.68000030517578,1.714246789340793,44.5099983215332,1.5762777616138104,44.36999893188477,-0.051835412491822
11750,2019-09-20,44.959999084472656,45.15999984741211,44.75,44.959999084472656,1980100.0,0.00022243206592875708,1.049991416963894,0.0,82.5545674828072,72.42222271488156,-1.0592240997052542,-1.6813913986674507,-1.955020361000841,-2.265535718473487,10.63298593171746,0.4099998474121094,0.5240435287235599,1.4599992752075224,-0.21838311479594807,3.138381665210993,0.6208080802057836,2.299190470209261,-1.5229450467302712,85.71424678884584,13.32596264431352,0.8391911950017368,9,-1.1049995422363281,-1.3299999237060547,-2.5099992752075195,-2.059999465942383,-2.2199974060058594,4,-0.04826508481168412,1.1875186266913036,44.95000076293945,6.000031789426837,44.68000030517578,1.714246789340793,44.5099983215332,-0.04826508481168412
11751,2019-09-23,44.90999984741211,45.20000076293945,44.900001525878906,44.95000076293945,628200.0,-0.0011120826974797549,-9.000381485249237,-100.0,77.49085386024122,75.09580657229223,-0.7932140498412679,-1.4970744874399102,-1.8882044959030253,-2.1864551622910113,11.380865582160629,0.2999992370605469,0.6040597348154719,1.2760000228881836,-0.4033905132500095,2.9553905590263767,0.4363047548190835,2.1156952909572837,-1.1972744801225659,74.10703642017567,4.996169064277936,0.8396952680690976,9,-0.9200000762939453,-1.260000228881836,-2.5174999237060547,-2.010000228881836,-2.049999237060547,0,-0.04364282100049033,1.049991416963894,44.959999084472656,1.1875186266913036,44.95000076293945,6.000031789426837,44.68000030517578,-0.04364282100049033
11752,2019-09-24,45.08000183105469,45.56000137329102,44.9900016784668,45.06999969482422,1603800.0,0.0037853926568733876,-5.705950991832055,-0.25004768262445165,79.09412204111648,77.14759306759144,-0.7067600564998955,-1.5645723430275424,-2.0368110465260187,-2.3181084599135033,12.312128477812049,0.6500015258789134,0.7206537020856132,1.3300018310546875,-0.4144387870284518,3.074442449137827,0.4577815220131214,2.2022221400962536,-1.099566892548161,61.6000366210934,-6.1495392910895745,0.8722203090415683,9,-0.49000167846678977,-1.2500019073486328,-2.687501907348633,-2.180002212524414,-1.9800033569335938,1,-0.04037274701856208,-9.000381485249237,44.90999984741211,1.049991416963894,44.959999084472656,1.1875186266913036,44.95000076293945,-0.04037274701856208
11753,2019-09-25,45.18000030517578,45.2599983215332,44.84000015258789,45.06999969482422,1360600.0,0.0022182446774481335,2.1111362287716524,10.99771167048055,92.57817156617338,80.74029205786923,-0.6615571359806367,-1.5486492152542581,-2.1115543245021797,-2.385653317154663,13.888155215097807,0.4199981689453125,0.8732628796917652,1.3060003280639663,-0.47633874246505314,3.0883393985929857,0.41483079279945656,2.197169863328476,-0.8836520797123555,57.7777306828292,-13.053836673720866,0.8911695352645114,9,-0.5900001525878835,-1.3500003814697266,-2.6300010681152344,-2.280000686645508,-2.1199989318847656,2,-0.04094728777390377,-5.705950991832055,45.08000183105469,-9.000381485249237,44.90999984741211,1.049991416963894,44.959999084472656,-0.04094728777390377
11754,2019-09-26,45.4000015258789,45.66999816894531,45.2400016784668,45.36999893188477,1438700.0,0.004869438229683221,-1.9655226845213822,0.27274934110127186,92.88394168509745,82.59188540630856,-0.725875629047394,-1.626807650310333,-2.3064470741161927,-2.5733485451887006,15.273828819841057,0.48999786376953125,1.0260488734987945,1.3830015182495075,-0.40759536706461574,3.1735984035636307,0.4877030755924494,2.2782999609065655,-0.850922670849954,70.65248038744055,-4.627151649105571,0.8952984426570604,9,-0.6850032806396413,-1.515003204345696,-2.7675018310546804,-2.5000019073486257,-2.3600006103515554,3,-0.04074894772335669,2.1111362287716524,45.18000030517578,-5.705950991832055,45.08000183105469,-9.000381485249237,44.90999984741211,-0.04074894772335669
11755,2019-09-27,45.43000030517578,45.75,45.22999954223633,45.5099983215332,1065200.0,0.000660766041599814,-1.1666706403134413,-2.666369993643984,96.91126913242788,84.9826478454855,-0.5854220884422716,-1.5313335336535019,-2.3236886543369337,-2.5724549543520823,16.929162733696007,0.5200004577636719,1.0910665815460447,1.2835002899169936,-0.5232393074116573,3.0902398872456445,0.3801304912526646,2.1868700885813226,-0.6567375873635655,64.83519247456519,-13.552296367094911,0.9033697986643264,9,-0.5149993896484375,-1.5050010681152344,-2.715001106262207,-2.7750015258789062,-2.479999542236328,4,-0.052388312835738304,-1.9655226845213822,45.4000015258789,2.1111362287716524,45.18000030517578,-5.705950991832055,45.08000183105469,-0.052388312835738304
11756,2019-09-30,45.38000106811523,45.77000045776367,45.33000183105469,45.43999862670898,999100.0,-0.001100577519803747,-4.500119212245971,0.7499880787754518,96.16863613443509,87.01847612096311,-0.42140238740443436,-1.3530197011245804,-2.2354598756102106,-2.475094321146379,18.88438103633907,0.4399986267089844,1.158897192742188,1.1080009460449176,-0.6739274691388601,2.8899293612286954,0.21703673845303229,1.998965153636803,-0.4113908938654518,58.064595519167064,-23.683775377709345,0.8909642075918879,9,-0.3400001525878835,-1.4450016021728445,-2.665001869201653,-2.7250022888183523,-2.5800018310546804,0,-0.05817539284950213,-1.1666706403134413,45.43000030517578,-1.9655226845213822,45.4000015258789,2.1111362287716524,45.18000030517578,-0.05817539284950213
11757,2019-10-01,45.2599983215332,45.4900016784668,45.15999984741211,45.27999877929688,768000.0,-0.0026443971740305328,-2.000052019212429,0.3333545269584094,88.35972001324043,87.63376369640233,-0.20542691181665163,-1.146903173124855,-2.075254726710874,-2.305392424929323,20.33467821202991,0.3300018310546875,1.1759392010418566,0.8959981918334989,-0.8907059335810956,2.6827023172480935,0.00264612912620521,1.7893502545407927,-0.13111009058064838,45.161078615552476,-32.86257100543434,0.8933520627072967,10,-0.0449981689453125,-1.2099971771240234,-2.607499122619629,-2.604999542236328,-2.5,1,-0.0530269067650363,-4.500119212245971,45.38000106811523,-1.1666706403134413,45.43000030517578,-1.9655226845213822,45.4000015258789,-0.0530269067650363
11758,2019-10-02,44.65999984741211,45.2400016784668,44.61999893188477,45.22999954223633,1142100.0,-0.013256705620239395,1.1016900934917582,28.499332443247553,65.5462467723348,85.73194763198599,0.43743735308622433,-0.472691401240823,-1.438295580698565,-1.6725706097805215,20.999272178520734,0.6399993896484304,1.1591058732012698,0.23349971771240519,-1.4993321321920376,1.966331567616848,-0.6329162072398162,1.0999156426646266,1.1100006103515625,3.4783358654037944,-71.43990048123472,0.866415924952223,10,0.5349998474121094,-0.5699996948242188,-2.007500648498535,-2.0050010681152344,-1.7099990844726562,2,-0.0349306175239813,-2.000052019212429,45.2599983215332,-4.500119212245971,45.38000106811523,-1.1666706403134413,45.43000030517578,-0.0349306175239813
11759,2019-10-03,44.650001525878906,44.77999877929688,44.22999954223633,44.70000076293945,874200.0,-0.00022387643455812345,4.238205961960875,0.08771800671922475,64.83054477506995,83.76261177557075,0.4474608584366564,-0.35072276839801475,-1.3932698123736103,-1.6401718183379188,22.03489062591889,0.549999237060554,1.121025485308948,0.14100131988525533,-1.4577995167615114,1.739802156532022,-0.6583990984381316,0.9404017382086423,1.0969989013671864,27.27283986703063,-45.740521741848355,0.799400418323385,10,0.34999847412109375,-0.5600013732910156,-1.997502326965332,-1.9950027465820312,-1.8199996948242188,3,-0.035610304552091354,1.1016900934917582,44.65999984741211,-2.000052019212429,45.2599983215332,-4.500119212245971,45.38000106811523,-0.035610304552091354
11760,2019-10-04,44.900001525878906,45.0,44.349998474121094,44.7400016784668,1191800.0,0.005599103951992035,2.6111517309342913,-3.2000457770656903,62.10052343253282,82.05257506138092,0.21015526761531333,-0.4845897084331554,-1.593654255572858,-1.8593840234031092,22.809814460870193,0.6500015258789062,1.05615528054242,0.3015012741088867,-1.1622542812071117,1.7652568294248852,-0.4303765035491125,1.033379051766886,0.7863188659667983,43.50659644985658,-25.93862531130727,0.7318777776579993,10,0.09999847412109375,-0.8100013732910156,-2.247502326965332,-2.2450027465820312,-2.220001220703125,4,-0.04142540194078881,4.238205961960875,44.650001525878906,1.1016900934917582,44.65999984741211,-2.000052019212429,45.2599983215332,-0.04142540194078881
11761,2019-10-07,44.38000106811523,44.849998474121094,44.36999893188477,44.849998474121094,1652100.0,-0.011581301561069401,1.04256251674009,-2.93748658894218,47.4708702557479,78.53888041856219,0.7231121533436351,0.1518851317281431,-1.0371172067338605,-1.3089118875514885,24.254403569580074,0.5300025939941335,0.9578126880373219,-0.28749923706055114,-1.5502927350442377,0.9752942609231354,-0.918895986052398,0.3438975119312957,1.2480664897461011,11.904862822507322,-52.36601817435114,0.631396748991844,10,0.6199989318847727,-0.29000091552733664,-1.727501869201653,-1.7250022888183523,-1.470001220703118,0,-0.03222172759709907,2.6111517309342913,44.900001525878906,4.238205961960875,44.650001525878906,1.1016900934917582,44.65999984741211,-0.03222172759709907
11762,2019-10-08,43.56999969482422,44.38000106811523,43.56999969482422,44.25,1957600.0,-0.018251495128353,-1.3823559110951333,1.4468171451297192,32.71026593557556,71.88689090405133,1.4487454522959595,1.0636768998045554,-0.21503473620534663,-0.47411700128320433,25.44742913579883,0.8100013732910085,0.8341199421011254,-1.1275005340576172,-2.240067956270167,-0.014933111845067515,-1.683784245163892,-0.5712168229513424,2.002145142412111,0.0,-57.829363015240276,0.556283711106275,10,1.1000003814697266,0.5200004577636719,-0.9450006484985352,-0.9150009155273438,-0.09000015258789062,1,-0.01767272121085517,1.04256251674009,44.38000106811523,2.6111517309342913,44.900001525878906,4.238205961960875,44.650001525878906,-0.01767272121085517
11763,2019-10-09,43.560001373291016,43.7599983215332,43.099998474121094,43.33000183105469,1454500.0,-0.00022947719998245297,1.0952594323913556,-0.3382344691402349,26.44066393904754,64.50430448782355,1.3463654330992867,1.1109442229836048,-0.1915328663916256,-0.44807316218631144,26.145838382286495,0.6599998474121094,0.743845566950661,-1.1249988555908175,-2.2841913336271986,0.034193622445563676,-1.7045950946090045,-0.5454026165726304,1.892014755400588,24.210659460240848,-27.639439921600484,0.57959623901819,10,0.8749980926513672,0.529998779296875,-0.935002326965332,-0.9050025939941406,-0.01000213623046875,2,-0.018365542390646916,-1.3823559110951333,43.56999969482422,1.04256251674009,44.38000106811523,2.6111517309342913,44.900001525878906,-0.018365542390646916
11764,2019-10-10,43.2400016784668,43.63000106811523,43.18999862670898,43.5,1627700.0,-0.007346181926900175,-1.4444279613871647,-1.130429734795084,23.619658104656153,56.36079215140446,1.4837831824236218,1.4518240197897825,0.14046456277444008,-0.11484359159710777,26.217648668582395,0.44000244140625,0.6135336727390026,-1.4109987258911119,-2.6975589789885106,-0.12443847279371312,-2.054278852439815,-0.7677185993424089,2.023853037859169,7.368583784738814,-38.53739373047972,0.6432801265487009,10,1.194997787475586,0.8499984741210938,-0.5225028991699219,-0.5850028991699219,0.12999725341797586,3,-0.006706773919293418,1.0952594323913556,43.560001373291016,-1.3823559110951333,43.56999969482422,1.04256251674009,44.38000106811523,-0.006706773919293418
11765,2019-10-11,43.36000061035156,43.68999862670898,43.099998474121094,43.290000915527344,1204500.0,0.00277518333086757,-1.6221962260311977,-0.26923133353874146,26.726724318652288,48.64502417187305,1.1614104609353433,1.3548197280688044,0.02733519667992823,-0.22780607098058425,26.175385016359687,0.5900001525878835,0.43524199471886504,-1.2614997863769517,-2.6395420334484285,0.11654246069452512,-1.9505209099126901,-0.5724786628412133,1.7307456065980134,14.857264927455358,-26.346237191951598,0.6890211235357384,10,0.9349994659423828,0.7299995422363281,-0.6425018310546875,-0.7050018310546875,-0.2999992370605469,4,-0.012223218907666422,-1.4444279613871647,43.2400016784668,1.0952594323913556,43.560001373291016,-1.3823559110951333,43.56999969482422,-0.012223218907666422
11766,2019-10-14,42.7599983215332,43.43999862670898,42.72000122070313,43.41999816894531,1030900.0,-0.013837690968000582,1.0571332036337688,-9.428610354223434,19.148875729079265,40.95493036252181,1.5094125380933932,1.9268088820852398,0.6293109273740356,0.37022664406680406,26.268451362715506,0.7199974060058452,0.2030485060035616,-1.7810020446777344,-3.3897010257612905,-0.17230306359417824,-2.585351535219516,-0.9766525541359528,2.1714880759900907,2.409464126904931,-34.718050008553156,0.8043494905417793,10,1.2200031280517578,1.3300018310546875,0.015001296997070312,-0.10499954223632812,-0.01999664306640625,0,-0.0018708610733769726,-1.6221962260311977,43.36000061035156,-1.4444279613871647,43.2400016784668,1.0952594323913556,43.560001373291016,-0.0018708610733769726
11767,2019-10-15,42.459999084472656,42.9900016784668,42.34000015258789,42.790000915527344,1276700.0,-0.007015885145848388,-1.2807083294294013,0.500002889922839,15.656542303653822,35.4116298660017,1.5315186749068346,2.1769669803200458,0.9645894874379337,0.6682482270311993,26.37638870941979,0.6500015258789062,-0.0680625061884399,-1.978501319885254,-3.837310464414756,-0.11969217535575183,-2.907905892150005,-1.0490967476205029,2.25033879536862,8.450639902859415,-24.988052341325677,0.9294045722647528,10,1.210000991821289,1.595001220703125,0.33500003814697266,0.19499969482421875,0.20000076293945312,1,0.010598228277023614,1.0571332036337688,42.7599983215332,-1.6221962260311977,43.36000061035156,-1.4444279613871647,43.2400016784668,0.010598228277023614
11768,2019-10-16,42.310001373291016,42.5,42.20000076293945,42.31999969482422,1336300.0,-0.0035326828642465724,-1.6086942099414525,0.03029777592823785,10.28272920816029,29.3507614696784,1.4674290329504345,2.255971374571182,1.131764736522122,0.8166533174333637,26.45070118464338,0.2999992370605469,-0.36130411287233954,-2.0099990844726534,-4.092679821371561,0.07268165242625457,-3.0513394529221074,-0.9686587160231994,2.1158959792798555,7.382601883285493,-20.466899679260653,1.0413403684494533,10,1.289999008178711,1.6749992370605469,0.4849977493286133,0.3449974060058594,-0.09000015258788352,2,0.027652992932396758,-1.2807083294294013,42.459999084472656,1.0571332036337688,42.7599983215332,-1.6221962260311977,43.36000061035156,0.027652992932396758
11769,2019-10-17,42.61999893188477,42.66999816894531,42.13000106811523,42.34000015258789,1107200.0,0.007326815139019338,1.8421105467103391,-28.00457840518957,16.306892353122677,24.262580238632832,0.9378144139094218,1.857711636675809,0.847092042343057,0.5162702103222969,26.06924208318767,0.5399971008300852,-0.6019402429474283,-1.5835014343261662,-3.7755955963989294,0.608592727746597,-2.679548515362548,-0.4874543532897846,1.4942728981377016,31.410168629446506,7.898759161799372,1.0960470810363818,10,0.8700008392333913,1.3300018310546804,0.2350015640258718,0.03499984741210227,-0.6299972534179759,3,0.021820749143192097,-1.6086942099414525,42.310001373291016,-1.2807083294294013,42.459999084472656,1.0571332036337688,42.7599983215332,0.021820749143192097
11770,2019-10-18,42.790000915527344,42.84000015258789,42.47999954223633,42.59000015258789,972400.0,0.003988784324332473,1.4000101725519118,0.7142915531334969,19.813497635152885,21.189538836344497,0.4883928038040395,1.5987732559904515,0.6846025801355538,0.37101994714472397,25.372079402578073,0.3600006103515625,-0.7682846169069535,-1.304999542236331,-3.553522362916077,0.9435232784434149,-2.4292609525762003,-0.1807381318964616,1.0067875925899727,50.38176163630488,29.950560295086575,1.124261410339872,10,0.4650001525878835,1.1599998474121094,0.404998779296875,0.07499885559082031,-0.7900009155273438,4,0.01355452217686115,1.8421105467103391,42.61999893188477,-1.6086942099414525,42.310001373291016,-1.2807083294294013,42.459999084472656,0.01355452217686115
11771,2019-10-21,42.95000076293945,42.97000122070313,42.77000045776367,42.81999969482422,699900.0,0.003739187753885931,1.3529226971837756,0.6500028610120353,23.3256275758051,20.146801240814444,0.11646280963321942,1.353817254379031,0.5379979973583033,0.24381937468307058,24.498686413123732,0.20000076293946023,-0.9433028784169935,-1.046999740600583,-3.3167101850253573,1.2227107038241911,-2.18185496281297,0.08785548161180401,0.5801017547775302,95.34873405368964,74.82170867880112,1.1348552222123856,10,-0.005001068115234375,1.0,0.39749908447265625,-0.015001296997070312,-0.8400001525878906,0,0.002561131743831657,1.4000101725519118,42.790000915527344,1.8421105467103391,42.61999893188477,-1.6086942099414525,42.310001373291016,0.002561131743831657
11772,2019-10-22,43.2599983215332,43.31999969482422,42.95000076293945,43.040000915527344,689400.0,0.007217638022983142,1.1764633284340675,1.6922738343261245,32.67321964761203,20.839307430654944,-0.2705880924491453,0.9491414800500735,0.2510769190895772,-0.03970593380415721,22.933729020051295,0.3699989318847656,-1.1365104458327053,-0.6460020065307646,-2.878521981542349,1.5865179684808197,-1.7622619940365567,0.4702579809750276,-1.1299972534179759,94.95786197191228,69.28871558191435,1.1162599875057924,10,-0.34999847412110086,0.69000244140625,0.1275014877319336,-0.30499839782714844,-1.05999755859375,1,-0.012020264984790141,1.3529226971837756,42.95000076293945,1.4000101725519118,42.790000915527344,1.8421105467103391,42.61999893188477,-0.012020264984790141
11773,2019-10-23,43.33000183105469,43.560001373291016,43.16999816894531,43.31999969482422,755500.0,0.0016182041663796998,-1.5161075972731524,0.04546479166305422,33.90243675508704,21.981838391813934,-0.42091136278803987,0.7730701187673077,0.1989915150089132,-0.09246098986792362,21.488191138602765,0.3900032043457031,-1.2642377384623913,-0.48349857330322266,-2.645966191245641,1.6789690446391958,-1.5647323822744283,0.597735235667983,-1.1762007904052822,83.91611935998472,56.03532724870199,1.0812338089712084,10,-0.42000198364258523,0.6199989318847656,0.1224985122680664,-0.3100013732910156,-1.2700004577636719,2,-0.01546277302860366,1.1764633284340675,43.2599983215332,1.3529226971837756,42.95000076293945,1.4000101725519118,42.790000915527344,-0.01546277302860366
11774,2019-10-24,43.54999923706055,43.650001525878906,43.20000076293945,43.34000015258789,1091400.0,0.00507725355894606,1.1951060662448827,20.9954233409611,33.41518850903296,22.72500107963401,-0.6619191187284841,0.42938357262744375,0.012733130694257966,-0.3012601379170121,19.4540007140527,0.4500007629394531,-1.2733740433996061,-0.17100105285644673,-2.2020021581832125,1.860000052470319,-1.1865016055198296,0.8444994998069362,-1.3399501831054792,91.45281031857559,62.84083325009567,1.0155005526633816,10,-0.6599979400634766,0.40000152587890625,-0.05749988555908203,-0.48999977111816406,-1.5900001525878906,3,-0.03053956463047658,-1.5161075972731524,43.33000183105469,1.1764633284340675,43.2599983215332,1.3529226971837756,42.95000076293945,-0.03053956463047658
11775,2019-10-25,43.04999923706055,43.59000015258789,42.86999893188477,43.59000015258789,711400.0,-0.01148105645830888,1.6666666666666403,-2.571444141689373,33.58020574899081,24.328482192957512,-0.23525702279453498,0.7820329084128304,0.5400683108595814,0.19357227930822773,17.41969466695223,0.7200012207031179,-1.2799522046784944,-0.5520009994506836,-2.434883849779766,1.3308818508783986,-1.4934424246152247,0.3894404257138575,-0.7535530347900519,31.818004482263845,1.047551934211178,0.9414414251645411,10,-0.15999794006347656,0.9000015258789062,0.5824995040893555,0.14999961853027344,-0.9399986267089844,4,-0.024622475665022292,1.1951060662448827,43.54999923706055,-1.5161075972731524,43.33000183105469,1.1764633284340675,43.2599983215332,-0.024622475665022292
11776,2019-10-28,42.7400016784668,43.29999923706055,42.61999893188477,42.97999954223633,677700.0,-0.007200872568817185,-1.8333147897958104,0.44443973494963196,38.30985945762399,26.845517432287533,0.08002075049034829,0.9318856912922797,0.855986837914962,0.49079898884036766,15.390825717677552,0.6800003051757741,-1.252427129046211,-0.7299985885620117,-2.4512711839536294,0.991274006829606,-1.590634886257817,0.13063770913379358,-0.3623421567797962,11.650722753685379,-22.06138373104674,0.8606362976958085,10,0.14999961853027344,1.2099990844726562,1.002497673034668,0.5349979400634766,-0.14000320434570312,0,-0.017314030168595562,1.6666666666666403,43.04999923706055,1.1951060662448827,43.54999923706055,-1.5161075972731524,43.33000183105469,-0.017314030168595562
11777,2019-10-29,42.86000061035156,43.02000045776367,42.650001525878906,42.75,990600.0,0.002807649208521834,-1.387108682811577,-0.458339956130591,40.437127714459926,30.196006155209712,0.025400118805386285,0.6565264007652303,0.7414910305698186,0.363547181678328,13.686226984229307,0.3699989318847656,-1.2438531649165299,-0.48999977111816406,-2.0085315409989377,1.0285319987626096,-1.2492656560585544,0.2692661138222263,-0.40600056841304877,23.301075149346346,-11.133183542956658,0.7592658849403885,10,0.030000686645507812,1.0900001525878906,0.9599990844726562,0.4349994659423828,-0.10000228881835938,1,-0.017498833161912253,-1.8333147897958104,42.7400016784668,1.6666666666666403,43.04999923706055,1.1951060662448827,43.54999923706055,-0.017498833161912253
11778,2019-10-30,43.099998474121094,43.349998474121094,42.70000076293945,42.70000076293945,966700.0,0.0055995767697578636,-2.2500071525983008,3.6363226522402554,48.04464273346169,33.72242286413627,-0.10141702274658115,0.3095347960252468,0.5237608659028865,0.12081182780541155,12.90680526368668,0.6499977111816406,-1.135724728689432,-0.17200183868408203,-1.5620363808771316,1.2180327035089675,-0.8670191097806068,0.5230154324124427,-0.5742383431461562,46.60177994066827,8.382694100588616,0.6950172710965241,10,-0.03499794006347656,0.8500022888183594,1.110001564025879,0.3750019073486328,-0.09000015258789062,2,-0.02088161816808498,-1.387108682811577,42.86000061035156,-1.8333147897958104,42.7400016784668,1.6666666666666403,43.04999923706055,-0.02088161816808498
11779,2019-10-31,43.060001373291016,43.18000030517578,42.77999877929688,43.060001373291016,1019000.0,-0.0009280070126705953,2.333375719235723,0.0,45.71428260023695,36.60028786025672,0.008446348449460572,0.23642722656418869,0.579572398931667,0.16499623399899122,12.858924429611296,0.40000152587889914,-0.9736733814369174,-0.13249893188476847,-1.3634662295980107,1.0984683658284737,-0.7479825807413931,0.4829847169718562,-0.4667867586218364,45.36101934874901,4.013867053807871,0.6154836488566224,10,0.07499885559082031,0.8899993896484375,1.149998664855957,0.41499900817871094,-0.5300025939941335,3,-0.023223408455817496,-2.2500071525983008,43.099998474121094,-1.387108682811577,42.86000061035156,-1.8333147897958104,42.7400016784668,-0.023223408455817496
11780,2019-11-01,43.040000915527344,43.22000122070313,42.79999923706055,43.09000015258789,930000.0,-0.00046447879994904184,1.7096782132528596,-100.0,54.794586763201586,40.096838881078554,0.07558749309276891,0.11587746792828568,0.6106452038049923,0.1788912403543037,12.45185406813408,0.42000198364258523,-0.7665535000132948,-0.059499359130860796,-0.9922144507122042,0.8732157324504826,-0.5258569049215325,0.4068581866598109,-0.3833790861855775,57.534554385597794,10.796822888818525,0.4663575457906732,11,0.09499931335449219,0.9099998474121094,1.2599973678588867,0.48999786376953125,-0.31999969482421164,4,-0.02509297881229966,2.333375719235723,43.060001373291016,-2.2500071525983008,43.099998474121094,-1.387108682811577,42.86000061035156,-0.02509297881229966
11781,2019-11-04,42.95000076293945,43.2599983215332,42.66999816894531,43.040000915527344,1679100.0,-0.002091081567691666,1.2264368229747724,1.8000305180437934,59.04066260608356,43.02655476535317,0.18504735159621077,0.09829207649235627,0.7383024883988583,0.2671504493200274,12.10867753354714,0.5900001525878906,-0.5907903797437726,-0.07799949645995952,-0.7906994227036321,0.6347004297837131,-0.4343494595817958,0.2783504666618768,0.7000007629394531,42.85722070844686,-8.363208685151307,0.35634996312183614,11,0.1849994659423828,1.0,1.4699993133544922,0.6199989318847656,0.1399993896484375,0,-0.019557628350794,1.7096782132528596,43.040000915527344,2.333375719235723,43.060001373291016,-2.2500071525983008,43.099998474121094,-0.019557628350794
11782,2019-11-05,42.79999923706055,43.13000106811523,42.63000106811523,42.83000183105469,1786500.0,-0.0034924685265277366,-1.7027105048816917,0.3333615903022083,59.04057949797863,45.81968173678557,0.29383600367395957,0.19779013548750157,0.9079084651044127,0.41180665866205146,12.718110137142775,0.5,-0.4363706150233,-0.18950099945068644,-0.8609168908106071,0.4819148919092342,-0.5252089451306503,0.14620694622927743,0.8304022216796909,23.61094186274533,-31.78509234035406,0.3357079456799612,11,0.33500099182128906,1.0100021362304688,1.6875009536743164,0.7800006866455078,0.3400001525878906,1,-0.00467291510524781,1.2264368229747724,42.95000076293945,1.7096782132528596,43.040000915527344,2.333375719235723,43.060001373291016,-0.00467291510524781
11783,2019-11-06,42.7599983215332,43.16999816894531,42.7599983215332,42.849998474121094,1287700.0,-0.0009346008467380207,-8.111092273131861,2.9997457088366177,52.868846051623464,47.98119924151784,0.27320987829549637,0.1842293488904403,0.9693874151927133,0.4551170127830062,12.640149705224141,0.4099998474121094,-0.3057525154642917,-0.18950176239013672,-0.8112981428083827,0.4322946180281093,-0.5003999525992597,0.1213964278189863,0.8303871215820351,20.634574629125932,-36.23421671276451,0.3108981902091216,11,0.345001220703125,0.9250030517578125,1.872502326965332,0.8200016021728516,0.5500030517578125,2,0.0,-1.7027105048816917,42.79999923706055,1.2264368229747724,42.95000076293945,1.7096782132528596,43.040000915527344,0.0
11784,2019-11-07,42.95000076293945,43.66999816894531,42.33000183105469,43.209999084472656,2203000.0,0.004443462321432445,1.2711869886108318,2.8888653414148266,53.25203567214009,50.166958121867765,-0.012128182587012759,-0.030159493699564166,0.808671746319078,0.2668480769261805,12.58424319871138,1.339996337890625,-0.24697536007871435,0.015000724792479048,-0.5916119681747674,0.6216134177597255,-0.28830562169114415,0.31830707127610225,-0.31999969482422586,46.26870345487258,-10.94887810077006,0.30330634648362276,11,0.049999237060546875,0.6149997711181641,1.6924991607666016,0.6299991607666016,0.8999977111816406,3,0.0013969163568798848,-8.111092273131861,42.7599983215332,-1.7027105048816917,42.79999923706055,1.2264368229747724,42.95000076293945,0.0013969163568798848
11785,2019-11-08,42.83000183105469,43.20000076293945,42.22000122070313,42.7400016784668,1037100.0,-0.0027939215309237264,1.3614503237904223,-0.3461566676937072,47.520677441372534,51.190382342284266,0.08200614640284698,0.05069664250991934,0.9474955307361768,0.38805997000311976,12.311492649051344,0.979999542236321,-0.20124001676263958,-0.07849826812743999,-0.6523594760575122,0.49536293980263224,-0.36542887209247965,0.20843233583759968,0.839996337890625,42.06909615161978,-9.898629720588666,0.28693060396503667,11,0.11499786376953125,0.7349987030029297,1.7149982452392578,0.7499980926513672,0.839996337890625,4,-0.007004507096244894,1.2711869886108318,42.95000076293945,-8.111092273131861,42.7599983215332,-1.7027105048816917,42.79999923706055,-0.007004507096244894
11786,2019-11-11,42.68000030517578,42.86000061035156,42.47000122070313,42.79999923706055,1273400.0,-0.0035022535481225026,2.249972184693575,-1.3333192048488958,37.16817594882226,50.827165479435635,0.2487613225524683,0.2049031142007891,1.1139999077106566,0.5315486409170802,11.493090242241593,0.3899993896484304,-0.17595661576280008,-0.2244998931884794,-0.8038086740659125,0.3548088876889537,-0.5141542836271924,0.06515449725023359,0.9899978637695312,31.72414155976689,-14.194016281339021,0.28965439043871544,11,0.2649993896484375,0.8099994659423828,1.864999771118164,0.8999996185302734,1.450000762939446,0,0.0009372285670414815,1.3614503237904223,42.83000183105469,1.2711869886108318,42.95000076293945,-8.111092273131861,42.7599983215332,0.0009372285670414815
11787,2019-11-12,42.90999984741211,43.0,42.61999893188477,42.61999893188477,1133200.0,0.005388930191934316,-1.6206887479940812,-2.4166958069745412,41.32225282043926,50.08023326687759,0.029726042547984832,0.010904127763701865,0.8857852523766212,0.2958285650731298,10.250804701634951,0.38000106811522727,-0.10992986566964191,-0.017000389099123936,-0.5572571747628601,0.5232563965646122,-0.28712878193098845,0.2531280037327406,0.7309983825683588,47.58621233965058,6.2070844658376885,0.27012839283186735,11,0.034999847412109375,0.3450012207031179,1.635000228881836,0.6700000762939453,1.2599983215332031,1,0.00419483350771066,2.249972184693575,42.68000030517578,1.3614503237904223,42.83000183105469,1.2711869886108318,42.95000076293945,0.00419483350771066
11788,2019-11-13,43.47999954223633,43.63999938964844,42.86999893188477,43.0,1162600.0,0.013283609807763552,-1.0810775979833909,1.6551656099550536,48.73646607118757,50.41603143031655,-0.5371935016825162,-0.4921824282262719,0.32455301631101463,-0.273761127284466,9.172049433798854,0.7700004577636648,-0.0342342044619528,0.4944993972778349,-0.01707062629058953,1.0060694208462593,0.23871438549362267,0.7502844090620471,-1.259998321533196,86.89661885569359,49.70954409737125,0.2557850117842104,11,-0.5349998474121094,-0.5349998474121094,0.9000005722045898,0.10000038146972656,0.990001678466804,2,-0.007819690804219404,-1.6206887479940812,42.90999984741211,2.249972184693575,42.68000030517578,1.3614503237904223,42.83000183105469,-0.007819690804219404
11789,2019-11-14,43.54999923706055,43.77000045776367,43.43000030517578,43.5099983215332,1240100.0,0.0016099286007631441,-2.4000534065766383,0.08333532015672063,60.68377740391512,51.07038594595139,-0.5927069661326669,-0.5153591999952454,0.2775324915535009,-0.34118321630046466,8.457863177237282,0.3400001525878906,0.0312930148153896,0.5179990768432603,-0.02196515835834134,1.057963312044862,0.24801695924245593,0.7879811944440647,-1.3015980529785054,85.8063658714864,45.959782107193234,0.2699821176008011,11,-0.5549983978271484,-0.5999984741210938,0.7125005722045898,0.030000686645507812,0.2800025939941406,3,-0.0055108580476229685,-1.0810775979833909,43.47999954223633,-1.6206887479940812,42.90999984741211,2.249972184693575,42.68000030517578,-0.0055108580476229685
11790,2019-11-15,43.36999893188477,43.650001525878906,43.2599983215332,43.58000183105469,940300.0,-0.0041331873324718105,1.2285751653932928,-5.249952317375371,64.25333742996338,51.64957203749359,-0.403395019921291,-0.3053335907054944,0.4753479372336926,-0.14158299574544486,7.905866779827746,0.3900032043457031,0.042526475335819214,0.30899887084961364,-0.2384884388671864,0.8564861805664137,0.03525521599121362,0.5827425257080137,-1.0607337768554643,69.23063379765111,24.750970468618902,0.27374365485840096,11,-0.3749980926513743,-0.4199981689453196,0.892500877380364,0.21000099182128196,0.5200004577636648,4,0.011067547937692712,-2.4000534065766383,43.54999923706055,-1.0810775979833909,43.47999954223633,-1.6206887479940812,42.90999984741211,0.011067547937692712
11791,2019-11-18,43.060001373291016,43.560001373291016,43.040000915527344,43.36000061035156,1127900.0,-0.007147741900584981,-2.058824849375624,1.4285480736045242,54.16668653490054,51.108028374929354,-0.0851023734076577,0.01404771141699257,0.8034719382189408,0.18497379393794944,7.405914474620756,0.5200004577636719,0.059667434135107555,-0.006498718261717329,-0.5514953535801723,0.5384979170567377,-0.2789970359209448,0.26599959939751017,-0.692306806152331,38.26103109471677,-8.530031303052994,0.2724983176592281,11,-0.06500053405761719,-0.1100006103515625,1.1324987411499023,0.5199985504150391,0.9399986267089844,0,0.014166204742219524,1.2285751653932928,43.36999893188477,-2.4000534065766383,43.54999923706055,-1.0810775979833909,43.47999954223633,0.014166204742219524
11792,2019-11-19,42.7400016784668,43.099998474121094,42.70000076293945,43.02999877929688,1393100.0,-0.007431483618639767,-1.162156031878589,0.9666594611090862,42.741998747917684,49.98282311896205,0.25199122886162684,0.3089322396077989,1.139220477278073,0.5129741709984685,7.295416176917263,0.3999977111816406,0.03390015704215443,-0.3004985809326186,-0.8561378339730865,0.2551406721078493,-0.5783182074528526,-0.022678954412384655,-0.31621487570311047,3.7384043865465926,-41.297151017451576,0.277819626520235,11,0.25499916076660156,0.20999908447265625,1.294999122619629,0.8399982452392578,1.2899971008300852,1,0.032522211863850625,-2.058824849375624,43.060001373291016,1.2285751653932928,43.36999893188477,-2.4000534065766383,43.54999923706055,0.032522211863850625
11793,2019-11-20,42.65999984741211,43.04999923706055,42.34000015258789,42.77000045776367,1477800.0,-0.0018718256413872147,1.1194060443189324,0.37931624156482147,42.063475243867735,48.73964973804289,0.3534897845841414,0.3543323593552117,1.2072863727106835,0.5989960115426385,7.649130477475296,0.7099990844726562,-0.0020731620576341925,-0.3470003128051786,-0.9098904906223098,0.2158898650119525,-0.6284454017137477,-0.0655552238966095,1.1100006103515625,22.377596261063953,-21.68251387170294,0.2814450889085661,11,0.33500099182128906,0.29000091552734375,1.202500343322754,0.9200000762939453,1.5999984741210938,2,0.035396116430713054,-1.162156031878589,42.7400016784668,-2.058824849375624,43.060001373291016,1.2285751653932928,43.36999893188477,0.035396116430713054
11794,2019-11-21,42.22000122070313,42.83000183105469,41.84000015258789,42.61999893188477,1336200.0,-0.010314079425287837,1.4146279057867268,3.6363226522402554,36.0544385393096,47.46562319336923,0.7588493881036626,0.7268478797101992,1.6264440801574196,1.0342142688722262,8.471048152310628,0.9900016784667969,-0.03950829146383228,-0.720499038696282,-1.3259288591347982,-0.11506921825776573,-1.02321394891554,-0.41778412847702384,1.521399230957023,20.994518220961822,-20.47875762936671,0.3027149102192596,11,0.5849990844726491,0.5849990844726491,1.5724992752075124,1.3599987030029226,2.25,3,0.05329227700014094,1.1194060443189324,42.65999984741211,-1.162156031878589,42.7400016784668,-2.058824849375624,43.060001373291016,0.05329227700014094
11795,2019-11-22,41.9900016784668,42.29999923706055,41.790000915527344,42.2400016784668,966600.0,-0.005447644139895291,1.756784064665127,0.6250035762991503,34.41560854293513,47.159782370492884,0.9578974228199115,0.9205609845021598,1.8315331724897703,1.2511815955338932,8.807939050254376,0.5099983215332031,-0.059814916231665904,-0.8974987030029311,-1.6339722070886822,-0.16102519891718003,-1.2657354550458066,-0.5292619509600556,1.6753427612304677,11.299475209862175,-28.759523880291354,0.36823675204287676,11,0.7899990081787109,0.7899990081787109,1.7299985885620117,1.5899982452392578,2.0699996948242188,4,0.043819959014945065,1.4146279057867268,42.22000122070313,1.1194060443189324,42.65999984741211,-1.162156031878589,42.7400016784668,0.043819959014945065
11796,2019-11-25,42.0,42.27999877929688,41.86000061035156,42.06999969482422,970800.0,0.00023811195840761634,-1.4000000000000405,0.279998779296875,36.39456444311232,46.61226143967878,0.94016567387024,0.8983393866880078,1.7826871150758947,1.2274381919842625,8.770144016837195,0.4199981689453196,-0.09825051626386028,-0.8505002975463896,-1.6858872222152002,-0.015113372877578968,-1.2681937598807949,-0.43280683521198426,1.552823828247071,16.030494339095185,-25.03053448169146,0.4176934623344067,11,0.7800006866455078,0.7800006866455078,1.6025009155273438,1.7299995422363281,2.0699996948242188,0,0.044999985467820025,1.756784064665127,41.9900016784668,1.4146279057867268,42.22000122070313,1.1194060443189324,42.65999984741211,0.044999985467820025
11797,2019-11-26,42.11000061035156,42.2599983215332,41.86999893188477,41.97999954223633,1896400.0,0.002619062151227647,-1.2285533672658018,-1.85716621253406,39.20268980664163,45.55295296584035,0.7875729592899248,0.7686803590271296,1.62980274011003,1.1061087067135844,8.730306492850351,0.3899993896484304,-0.1107325246963029,-0.7029996871948256,-1.601538064297884,0.19553868990823275,-1.1522688757463584,-0.2537304986432929,1.337053843132324,25.396835008068397,-17.494196715629652,0.44926918855153075,11,0.6700000762939453,0.6700000762939453,1.3374996185302734,1.7849998474121094,1.80999755859375,1,0.04488243557953875,-1.4000000000000405,42.0,1.756784064665127,41.9900016784668,1.4146279057867268,42.22000122070313,0.04488243557953875
11798,2019-11-27,42.20000076293945,42.41999816894531,42.15999984741211,42.22999954223633,1093200.0,0.0021372631508764783,-3.727215980024969,-0.23075794477537487,37.11338449316894,42.93402042020188,0.5553071862924952,0.640643648884847,1.4915999516802572,1.0110958407001078,9.198564586187391,0.30999755859375,-0.08197690797616985,-0.5679996490478487,-1.495692197246143,0.35969289915044556,-1.0318459231469959,-0.10415337494870158,1.1476304782670397,39.42302754649158,-2.915141114870991,0.46384627409914836,11,0.5200004577636719,0.5799999237060547,1.2299995422363281,1.7349987030029297,1.8499984741210938,2,0.04336488112020498,-1.2285533672658018,42.11000061035156,-1.4000000000000405,42.0,1.756784064665127,41.9900016784668,0.04336488112020498
11799,2019-11-29,42.060001373291016,42.38999938964844,42.02999877929688,42.36000061035156,474000.0,-0.0033175210217386564,1.0000211929511849,10.000381485249237,36.860044708826294,39.890321228964424,0.5159847690425607,0.7398149925351447,1.5720718129622497,1.1469739333502105,9.775857269806906,0.3600006103515554,-0.08459943508699297,-0.6579990386962891,-1.6263304338302547,0.31033235643767654,-1.1421647362632754,-0.1738333411293027,1.1941720483747247,42.857402361489555,0.4651548150993321,0.48416569756698385,11,0.6149997711181641,0.7199993133544922,1.3699989318847656,1.8749980926513672,1.809997558593757,4,0.052306154931303306,-3.727215980024969,42.20000076293945,-1.2285533672658018,42.11000061035156,-1.4000000000000405,42.0,0.052306154931303306
11800,2019-12-02,41.959999084472656,42.20000076293945,41.83000183105469,41.90999984741211,809000.0,-0.0023776102128675314,-2.523878726225726,-0.16666454738501837,37.49996688627688,38.03846349022847,0.4413585938547584,0.7955457356961659,1.609834884298067,1.2371220937997904,10.588511052111102,0.3699989318847656,-0.16030014838248263,-0.7040012359619112,-1.71618735591683,0.3081848839930075,-1.2100942959393706,-0.19790817598445187,1.2063239868247777,22.033569544302487,-20.81138154864575,0.5060930599774581,12,0.4850006103515625,0.8200016021728516,1.4600019454956055,1.9750003814697266,1.720001220703125,0,0.05981892733547034,1.0000211929511849,42.060001373291016,-3.727215980024969,42.20000076293945,-1.2285533672658018,42.11000061035156,0.05981892733547034
11801,2019-12-03,42.11000061035156,42.18000030517578,41.849998474121094,42.06999969482422,937800.0,0.0035748696175357253,2.666680795151104,0.8000305180437934,35.714295445658934,37.25760756775527,0.15916589573777173,0.6106976371069095,1.399665805394669,1.0812320919763891,11.198984325556758,0.3300018310546875,-0.28434569886351113,-0.5119997024536147,-1.5437394630553598,0.5197400581481304,-1.0278695827544908,0.0038701778472614023,0.9737431315996687,47.457714788186,4.997178301854738,0.515869880300873,12,0.3099994659423828,0.6700000762939453,1.3100004196166992,1.8249988555908203,2.0999984741210938,1,0.04630730787641224,-2.523878726225726,41.959999084472656,1.0000211929511849,42.060001373291016,-3.727215980024969,42.20000076293945,0.04630730787641224
11802,2019-12-04,42.599998474121094,42.68000030517578,42.099998474121094,42.11000061035156,1457900.0,0.011636140030097275,-1.274507457327928,12.24966622162884,33.82349435017552,36.34205413512281,-0.39423827523075516,0.11061948256946152,0.848473171448795,0.5892529805030406,11.347594775045744,0.5800018310546875,-0.4029774111081039,-0.012001800537106533,-1.0403488014889604,1.0163452004147473,-0.5261753010130334,0.5021716999388204,0.4061206982447061,90.5880029799571,51.528043907957,0.5141735004759251,12,-0.2899971008300781,0.18000221252441406,0.820002555847168,1.335000991821289,2.0900001525878835,2,0.03450707214452442,2.666680795151104,42.11000061035156,-2.523878726225726,41.959999084472656,1.0000211929511849,42.060001373291016,0.03450707214452442
11803,2019-12-05,42.7599983215332,42.79999923706055,42.36000061035156,42.5099983215332,786500.0,0.003755865097256006,1.6666435474175798,0.5102063059556248,35.943031994613264,36.329675630156544,-0.6018528801147909,-0.05204894111837888,0.6246523195509468,0.4292998582141436,11.504845025382766,0.4399986267089844,-0.47684175217604974,0.14799804687500284,-0.880348954076851,1.1763450478268567,-0.3661754536009241,0.6621715473509298,0.17315375542229106,95.87618324753518,60.13804632151273,0.5141735004759251,12,-0.4649982452392578,0.020002365112304688,0.6600027084350586,1.1750011444091797,2.3000030517578196,3,0.027128154652614977,-1.274507457327928,42.599998474121094,2.666680795151104,42.11000061035156,-2.523878726225726,41.959999084472656,0.027128154652614977
11804,2019-12-06,43.0099983215332,43.27000045776367,42.59000015258789,42.68000030517578,1008500.0,0.005846585823510386,-1.666676639764236,1.3199920654296875,43.749983443138326,37.36682839684579,-0.8135617879310999,-0.31339134594394125,0.3053281040538067,0.17920404408585,11.862492540396058,0.6800003051757812,-0.49056655537802385,0.3949981689453139,-0.6378406897479962,1.427837027638624,-0.12142126040134116,0.911417598291969,-1.2199974060058594,81.94427887582883,48.35898092423119,0.5164194293466544,12,-0.45999717712402344,-0.2299976348876953,0.49750232696533203,0.9250011444091797,2.3100013732910156,4,0.02418044538743125,1.6666435474175798,42.7599983215332,-1.274507457327928,42.599998474121094,2.666680795151104,42.11000061035156,0.02418044538743125
11805,2019-12-09,42.52999877929688,43.27000045776367,42.40999984741211,43.09000015258789,731300.0,-0.011160185095752673,-1.150003576282097,-1.6969840590934622,41.31143071194785,37.91314687116085,-0.27815976552119537,0.15070716715809596,0.7080293807464386,0.6497690970083951,12.340955219817694,0.8600006103515625,-0.509882686467968,-0.07000122070311932,-1.098397103240302,0.9583946618340633,-0.5841991619717106,0.444196720565472,-0.7103978729248084,47.887278539671954,14.27819717952066,0.5141979412685924,12,0.020002365112297582,0.2500019073486257,1.0125017166137624,1.4050006866455007,3.0500030517578054,0,0.03150717590051255,-1.666676639764236,43.0099983215332,1.6666435474175798,42.7599983215332,-1.274507457327928,42.599998474121094,0.03150717590051255
11806,2019-12-10,42.72000122070313,42.790000915527344,42.36999893188477,42.52000045776367,972500.0,0.00446749228449872,1.470598795004951,-0.35714334371020995,49.65752664080873,39.07479540829052,-0.39704276290023444,-0.0380981650611929,0.44295466743877654,0.46411494721311186,12.81530800427204,0.420001983642571,-0.46564320379569324,0.11800117492676776,-0.911205077613424,1.1472074274669595,-0.3966019513433281,0.6326043011968636,-0.8713923233032261,52.991597898986285,14.959488477508216,0.5146031262700974,12,-0.17000007629395242,0.05999946594237571,0.8224992752075124,1.2149982452392507,2.9199981689453054,1,0.022471888039352628,-1.150003576282097,42.52999877929688,-1.666676639764236,43.0099983215332,1.6666435474175798,42.7599983215332,0.022471888039352628
11807,2019-12-11,43.09000015258789,43.13000106811523,42.61999893188477,42.7400016784668,937100.0,0.008661023438956361,1.3721012757048436,1.7499856949397612,56.697825978452336,41.25084446221091,-0.6854970333954498,-0.4152084519810657,0.0045036950237786755,0.1019373785279214,13.24898331512464,0.5100021362304545,-0.381417890103279,0.4790000915527344,-0.5645940415650159,1.5225942246704847,-0.04279697500614077,1.0007971581116095,-1.2129634239807103,80.21974336724642,38.54651530538359,0.5217970665588736,12,-0.5399990081787109,-0.3099994659423828,0.4525003433227539,0.8449993133544922,2.5,2,0.025992084658126968,1.470598795004951,42.72000122070313,-1.150003576282097,42.52999877929688,-1.666676639764236,43.0099983215332,0.025992084658126968
11808,2019-12-12,43.13999938964844,43.36000061035156,42.88000106811523,42.97999954223633,842300.0,0.0011603443231258392,-1.6666878596178254,0.4571444141689373,66.31202603734067,44.52328683204584,-0.6572522037207662,-0.5185731916669383,-0.0954352163858303,0.06156669763664979,12.700981226518248,0.47999954223633523,-0.29913316429893655,0.5459993362426729,-0.44788423004791156,1.5398829025332574,0.04905755309738424,1.0429411193879616,-1.2351033864581282,77.77769215059921,32.105360798419014,0.4969417831452912,12,-0.5449981689453125,-0.3599987030029297,0.3325014114379883,0.7950000762939453,2.270000457763672,3,0.0359295145802081,1.3721012757048436,43.09000015258789,1.470598795004951,42.72000122070313,-1.150003576282097,42.52999877929688,0.0359295145802081
11809,2019-12-13,43.310001373291016,43.33000183105469,42.77999877929688,43.13000106811523,1436300.0,0.0039407043590122814,3.9999999999999356,1.1250029802351253,73.91301944111976,48.56918156036171,-0.7054841055511787,-0.7457100478590775,-0.31410875927616644,-0.09899782672574986,11.839485157328383,0.5500030517578054,-0.22270083810908403,0.7280012130737319,-0.2221140245989801,1.6781164507464439,0.25294359423737944,1.2030588319100843,-1.3469011858142537,94.94958057667333,43.073330474036894,0.47505761883635483,12,-0.7050018310546875,-0.5300006866455078,0.08499908447265625,0.6399993896484375,2.500000000000007,4,0.04040637138098124,-1.6666878596178254,43.13999938964844,1.3721012757048436,43.09000015258789,1.470598795004951,42.72000122070313,0.04040637138098124
11810,2019-12-16,43.849998474121094,43.86000061035156,43.22000122070313,43.36000061035156,1413600.0,0.012468184800453308,1.5097910153035758,2.722205738990271,78.11547050625322,53.28042323376107,-1.0607389108503682,-1.315341215020581,-0.9055655882539781,-0.6208927675250351,11.645422605936485,0.6399993896484304,-0.12538501220346632,1.2439983367919893,0.19135527088487692,2.2966414026991018,0.7176768038384367,1.770319869745542,-1.8310222697293383,99.328716445423,41.145311946874614,0.5263215329535558,12,-0.8699989318847656,-1.0249977111816406,-0.5674982070922852,0.10000228881835938,1.6700019836425781,0,0.0335234041472241,3.9999999999999356,43.310001373291016,-1.6666878596178254,43.13999938964844,1.3721012757048436,43.09000015258789,0.0335234041472241
11811,2019-12-17,43.66999816894531,44.150001525878906,43.63000106811523,43.88000106811523,1637100.0,-0.0041049101810576305,-2.586245905736446,-0.428579213701815,73.21424516691579,57.657173324509984,-0.7109453111719972,-1.1460572802358868,-0.763413884888422,-0.42764500578856257,12.098420211106465,0.520000457763679,-0.010375288015460171,1.0334981918334947,-0.10627488340689695,2.1732712670738863,0.4636116542133024,1.603384729453687,-1.5405605001959657,68.62728476292804,6.036493686999833,0.5698865376201951,12,-0.4149971008300781,-0.6999969482421875,-0.41499805450439453,0.2800025939941406,1.8200035095214844,1,0.04373720499644129,1.5097910153035758,43.849998474121094,3.9999999999999356,43.310001373291016,-1.6666878596178254,43.13999938964844,0.04373720499644129
11812,2019-12-18,44.13000106811523,44.15999984741211,43.47000122070313,43.77999877929688,1277200.0,0.010533613887280469,2.3658482122088618,-1.666654556683791,75.87129448004603,62.09364693400252,-1.0405149135296412,-1.5774629153550705,-1.2305877078069187,-0.8794149319489719,13.175047120066743,0.6899986267089773,0.13313436951771962,1.4240011215209876,0.10260866291106652,2.7453935801309086,0.763304892216027,2.084697350825948,-1.8389182907955188,97.82617709580083,30.970340965287832,0.6606962293049604,12,-0.8650016784667898,-1.1550006866455007,-0.9125013351440359,-0.18000030517577414,1.6599998474121165,2,0.03421704701983819,-2.586245905736446,43.66999816894531,1.5097910153035758,43.849998474121094,3.9999999999999356,43.310001373291016,0.03421704701983819
11813,2019-12-19,44.16999816894531,44.25,43.790000915527344,44.13000106811523,840900.0,0.0009063471530026401,3.5999732972210037,0.11427668363290087,79.06330819276943,66.01734968396153,-0.9604740906486811,-1.5795171062503286,-1.277116486392245,-0.9102241952441261,14.239293119021065,0.45999908447265625,0.2862724339668361,1.388498306274414,-0.08556094271754944,2.8625575552663776,0.6514686817784323,2.125527930770396,-1.692023684616366,94.55770308704766,23.647290111514764,0.7370296244959801,12,-0.8599987030029297,-1.1499977111816406,-1.069997787475586,-0.21999740600585938,1.660003662109375,3,0.0321485633350318,2.3658482122088618,44.13000106811523,-2.586245905736446,43.66999816894531,1.5097910153035758,43.849998474121094,0.0321485633350318
11814,2019-12-20,44.47000122070313,44.4900016784668,44.060001373291016,44.18999862670898,3903200.0,0.006792009603675764,1.687472433154124,7.00057224606492,82.76763624339166,70.62359474301084,-1.1528284893693197,-1.7943080897257246,-1.5699836983653483,-1.1982436396740752,14.646561910881228,0.43000030517578125,0.4287452502726907,1.5760013580322365,-0.052926076715742454,3.2049287927802155,0.761537640658247,2.390465075406226,-1.7793836744936584,98.42516137365152,20.450947043242167,0.8144637173739888,12,-1.0400009155273509,-1.3299999237060618,-1.5250015258789134,-0.520000457763679,1.80999755859375,4,0.021137814277175204,3.5999732972210037,44.16999816894531,2.3658482122088618,44.13000106811523,-2.586245905736446,43.66999816894531,0.021137814277175204
11815,2019-12-23,43.83000183105469,44.43999862670898,43.66999816894531,44.40999984741211,677700.0,-0.01439171063819289,1.406268067782902,-2.0714022969713257,69.90742294222676,72.87358322094617,-0.34534801083972155,-1.0639414267860587,-0.9340067082959678,-0.553213634591657,14.67231431215406,0.8000030517578196,0.5494491658096194,0.8440019607543974,-0.7777760583963627,2.4657799799051574,0.03311295117902091,1.6548909703297738,-0.887470506329187,35.294161645853684,-44.61765762065841,0.81088900957538,12,-0.27500152587890625,-0.6900005340576172,-0.8575010299682617,0.11999893188476562,2.0199966430664062,0,0.045174525656384024,1.687472433154124,44.47000122070313,3.5999732972210037,44.16999816894531,2.3658482122088618,44.13000106811523,0.045174525656384024
11816,2019-12-24,43.88999938964844,44.02000045776367,43.65999984741211,43.90999984741211,404700.0,0.0013688696346629836,1.9999841055392196,0.0344836658050683,66.58099123305941,73.97171269368029,-0.24800874683708685,-1.0277798100134987,-0.9780695963155281,-0.6068225722227822,14.691440755991808,0.3600006103515625,0.6346860234711755,0.8094995498657198,-0.790480267984556,2.4094793677159956,0.009509640940585484,1.6094894587908541,-0.7308222153991579,41.17627259365598,-35.840742092417756,0.7999899089251377,12,-0.25499916076660156,-0.7499980926513672,-0.9174985885620117,0.060001373291015625,2.0400009155273438,1,0.037138325148841966,1.406268067782902,43.83000183105469,1.687472433154124,44.47000122070313,3.5999732972210037,44.16999816894531,0.037138325148841966
11817,2019-12-26,44.0,44.060001373291016,43.810001373291016,43.959999084472656,649700.0,0.0025062796054060588,2.1249284760633227,-2.0,66.14585454679113,73.95324919473035,-0.24065888345288045,-1.04236925334461,-1.0608574292673865,-0.6915275150890494,14.73446175783311,0.25,0.7794180130088222,0.8250001907348619,-0.7567842871607056,2.4067846686304293,0.03410795178707815,1.6158924296826456,-0.654507395160266,40.96378343597757,-32.27689640897538,0.7908922389477826,12,-0.36499977111816406,-0.8599987030029297,-1.0274991989135742,-0.049999237060546875,1.75,3,0.03386367451060912,1.9999841055392196,43.88999938964844,1.406268067782902,43.83000183105469,1.687472433154124,44.47000122070313,0.03386367451060912
11818,2019-12-27,44.02999877929688,44.150001525878906,43.95000076293945,44.06999969482422,740600.0,0.0006817904385654217,-1.0000381475547417,-0.9999999999998224,64.08840826967605,72.86162573123661,-0.1465455910027842,-0.9784029108605381,-1.0578981598302946,-0.7042620090916856,15.210778552256626,0.20000076293945312,0.8917621569470455,0.7634990692138715,-0.7923155321313331,2.319313670559076,-0.014408231458730825,1.5414063698864737,-0.5242749041493582,44.57808622116089,-26.423103679322878,0.7779073006726032,12,-0.17499732971192117,-0.8899974822998118,-1.0574979782104563,-0.07999801635742898,1.9600028991699148,4,0.03997279548093058,2.1249284760633227,44.0,1.9999841055392196,43.88999938964844,1.406268067782902,43.83000183105469,0.03997279548093058
11819,2019-12-30,44.2599983215332,44.31999969482422,43.810001373291016,43.93000030517578,531200.0,0.005223700854256386,1.2666553638791167,-8.249761586879208,75.66765712992031,72.58964646719963,-0.2543658513976865,-1.0910733517482996,-1.2615811918229838,-0.9134088130931914,15.570453187614387,0.5099983215332031,0.9643101921696626,0.8834987640380874,-0.6234715339972396,2.3904690620734144,0.13001361502042386,1.6369839130557509,-0.6164755539209779,76.92300168238265,2.874210784561569,0.753485149017665,12,-0.2799968719482422,-1.1199970245361328,-1.2874975204467773,-0.30999755859375,1.75,0,0.03547229030864307,-1.0000381475547417,44.02999877929688,2.1249284760633227,44.0,1.9999841055392196,43.88999938964844,0.03547229030864307
11820,2019-12-31,44.47000122070313,44.54999923706055,44.15999984741211,44.2599983215332,1138700.0,0.004744756148527873,1.1081108946006413,0.6363762470089341,75.81121408670043,72.87819856939791,-0.4103222936439934,-1.1630202866744312,-1.4477652498159514,-1.1111854370472045,15.717870474283608,0.3899993896484375,1.0165139899264517,0.9680015563964943,-0.45816919348884966,2.3941723062818383,0.25491618145382233,1.6810869313391663,-0.7079714055712643,91.01145267200519,13.70838870885224,0.7130853749426718,12,-0.46000099182129617,-1.3000011444091868,-1.6650009155273509,-0.6650009155273509,1.479999542236321,1,0.0407015405646336,1.2666553638791167,44.2599983215332,-1.0000381475547417,44.02999877929688,2.1249284760633227,44.0,0.0407015405646336
11821,2020-01-02,44.060001373291016,44.540000915527344,43.75,44.5,803200.0,-0.009219694988927496,2.0384623849172874,-2.0952026302882074,64.13995822740031,71.5747167635484,0.06796454729787627,-0.6318353528104979,-1.0233777648248363,-0.6893032182678525,15.50999095624357,0.7900009155273438,1.028338690664512,0.46050167083740234,-0.8246281550376935,1.7456314967124982,-0.18206324210014202,1.1030665837749467,0.48999786376953125,38.750208616455666,-36.60657687605138,0.6425649129375463,1,0.0449981689453125,-0.8700008392333984,-1.2800006866455078,-0.2800006866455078,2.0699996948242116,3,0.040626351453433296,1.1081108946006413,44.47000122070313,1.2666553638791167,44.2599983215332,-1.0000381475547417,44.02999877929688,0.040626351453433296
11822,2020-01-03,44.06999969482422,44.22999954223633,43.86000061035156,43.97999954223633,1160800.0,0.00022692512985855728,-1.2424312483382847,-0.20454643974926956,63.716821130050704,69.86955153435741,0.05426668731822559,-0.554487062548823,-1.0285693023247546,-0.6843663048580666,16.48951472135257,0.3699989318847656,0.9693750903740721,0.39699993133545064,-0.8134133114843749,1.6074131741552762,-0.20820669007446213,1.0022065527453634,0.4799995422363281,40.0,-33.60265472417436,0.6052066214099137,1,0.034999847412109375,-0.8799991607666016,-1.289999008178711,-0.28999900817871094,1.8899993896484375,4,0.042205596170449056,2.0384623849172874,44.060001373291016,1.1081108946006413,44.47000122070313,1.2666553638791167,44.2599983215332,0.042205596170449056
11823,2020-01-06,43.91999816894531,44.13999938964844,43.68000030517578,44.0099983215332,838200.0,-0.003403710617600142,1.6285490076402438,-1.0,59.050400430143966,67.23430311066323,0.18447597868082966,-0.33004708999655463,-0.8776616853914163,-0.5233436120629804,17.62760785442228,0.45999908447265625,0.938412485725479,0.18899841308594034,-0.9460306970768286,1.3240275232487093,-0.3785161419954406,0.7565129681673213,0.6200027465820312,27.585995220660774,-41.52706044740444,0.567514555081383,1,0.18500137329101562,-0.7299976348876953,-1.1399974822998047,-0.1399974822998047,1.910003662109375,0,0.04166671009446077,-1.2424312483382847,44.06999969482422,2.0384623849172874,44.060001373291016,1.1081108946006413,44.47000122070313,0.04166671009446077
11824,2020-01-07,44.04999923706055,44.11000061035156,43.63999938964844,43.90999984741211,969300.0,0.0029599515832210432,2.6153643005956746,-1.5555461365659307,53.37838795690939,65.39774366785018,-0.012703639294464608,-0.3985740917717919,-1.0123196160647439,-0.6350688513865776,18.028077876638303,0.470001220703125,0.8520019242373067,0.26699943542480753,-0.8233621791297594,1.3573610499793745,-0.27818137185247593,0.812180242702091,0.4556016540527352,45.054935841811606,-19.40011193126663,0.5451808072772844,1,0.04500007629394531,-0.8599987030029297,-1.2999982833862305,-0.26999855041503906,1.720001220703125,1,0.04404091884237915,1.6285490076402438,43.91999816894531,-1.2424312483382847,44.06999969482422,2.0384623849172874,44.060001373291016,0.04404091884237915
11825,2020-01-08,43.86999893188477,44.18999862670898,43.810001373291016,44.13000106811523,1326000.0,-0.0040862726059784915,1.0000000000000373,-1.8571662125339585,53.37838795690953,63.93078774827798,0.19396432950481568,-0.11914571875427526,-0.8230448465880826,-0.4382925102465407,18.893394278881757,0.37999725341796164,0.7425597767287897,0.019999122619637433,-0.897089796455802,0.9370880416950769,-0.4385453369180823,0.47854358215735715,0.5836658691406171,25.555461365660094,-36.78672591729977,0.45854445953772,1,0.22500038146971946,-0.6799983978271555,-1.142498016357429,-0.08999824523926492,2.25,2,0.04878047507981753,2.6153643005956746,44.04999923706055,1.6285490076402438,43.91999816894531,-1.2424312483382847,44.06999969482422,0.04878047507981753
11826,2020-01-09,43.68000030517578,43.77999877929688,43.22000122070313,43.54999923706055,1380800.0,-0.004330946691017634,2.3939449986704817,-0.5000000000000273,41.635669281177606,61.20743382987647,0.3922960640991704,0.15437617832763806,-0.6157946600228428,-0.24155363658717022,19.663753122049002,0.6499977111816406,0.5733416109676881,-0.21799945831298828,-0.9720650027503694,0.5360660861243929,-0.5950322305316789,0.1590333139057023,0.7248445711669902,45.54453949728966,-11.800682944950026,0.37703277221869064,1,0.2049999237060547,-0.48000144958496094,-1.067500114440918,0.10000038146972656,2.3600006103515625,3,0.051968874585714975,1.0000000000000373,43.86999893188477,2.6153643005956746,44.04999923706055,1.6285490076402438,43.91999816894531,0.051968874585714975
11827,2020-01-10,44.209999084472656,44.22000122070313,43.68000030517578,43.75,1590900.0,0.012133671602426066,1.2499880791543776,3.5384254232811996,50.628945152335966,59.7119379279498,-0.11709554889070972,-0.30294504002107914,-1.1258960736478798,-0.7626198744201957,19.903833740915605,0.5400009155273509,0.5080562804247393,0.2559993743896456,-0.4061630861843639,0.9181618349636551,-0.07508185589735916,0.5870806046766504,0.10005829941894717,98.99978637695241,44.446538774710426,0.33108123028700637,1,-0.3249988555908203,-0.8850002288818359,-1.6099987030029297,-0.42999839782714844,0.9900016784667969,4,0.043429134209525655,2.3939449986704817,43.68000030517578,1.0000000000000373,43.86999893188477,2.6153643005956746,44.04999923706055,0.043429134209525655
11828,2020-01-13,44.68999862670898,44.75,44.18999862670898,44.18999862670898,1087600.0,0.010857261980919297,-1.240005493164091,1.0869586850878212,53.27377404482024,57.22372869627201,-0.5516393948979541,-0.6965827466757659,-1.5877474052134843,-1.2239391375223434,20.068752675365232,0.5600013732910227,0.47678806392637796,0.658498954772945,0.0358300232613189,1.281167886284571,0.3471644890171319,0.969833420528758,-1.4699974060058452,96.07833848608708,45.12999004469389,0.3113344657558132,1,-0.7049980163574148,-1.134998321533196,-2.1449975967407156,-0.9099979400634695,0.22999954223633523,0,0.028418001718278463,1.2499880791543776,44.209999084472656,2.3939449986704817,43.68000030517578,1.0000000000000373,43.86999893188477,0.028418001718278463
11829,2020-01-14,45.06000137329102,45.08000183105469,44.560001373291016,44.68999862670898,1417200.0,0.008279318817452586,1.5365649423148493,0.7400054931640909,69.90290423135086,56.5672498234554,-0.889799669965484,-0.9789489084568999,-1.9336388767118535,-1.5761138530922736,20.644517979241733,0.5200004577636719,0.4510629466706675,0.9410017013549847,0.2564680842458529,1.6255353184641166,0.5987348928004153,1.2832685099095542,-1.8094001770019545,98.92470692469911,44.09615318107397,0.3422668085545672,1,-0.9099998474121165,-1.3350009918212962,-2.522500991821296,-1.280000686645515,-0.030002593994140625,1,0.017088336313723973,-1.240005493164091,44.68999862670898,1.2499880791543776,44.209999084472656,2.3939449986704817,43.68000030517578,0.017088336313723973
11830,2020-01-15,45.31999969482422,45.5,45.06999969482422,45.209999084472656,1201200.0,0.005770046906552251,-1.2051332211745374,0.29729674000452494,71.73252138664778,57.41086795226066,-1.1360094560242047,-1.18386937671076,-2.1653628245093017,-1.8189863690377734,20.5913621187489,0.43999862670897727,0.44580165067766586,1.127499961853026,0.2706048288435454,1.9843950948625064,0.6990523953482892,1.5559475283577626,-1.9962224731445275,92.10524554617122,34.08124572354035,0.42844756650473914,1,-0.9599990844726562,-1.385000228881836,-2.654998779296875,-1.539999008178711,-0.8199996948242188,2,0.009929407898712883,1.5365649423148493,45.06000137329102,-1.240005493164091,44.68999862670898,1.2499880791543776,44.209999084472656,0.009929407898712883
11831,2020-01-16,45.58000183105469,45.68000030517578,45.31999969482422,45.38999938964844,947300.0,0.005737028640363517,-1.181809774818514,1.7272853377722293,72.96512659463095,58.43845744832514,-1.2937798145283281,-1.3633412349152536,-2.3905849653103246,-2.0466048224216067,20.20733222177252,0.3600006103515625,0.38786149580002416,1.2920019149780302,0.2703904411989342,2.313613388757126,0.7811961780884786,1.8028076518675817,-2.1256512426757794,95.00007629394531,33.37977512064019,0.5108057368895488,1,-1.1300010681152344,-1.555002212524414,-2.9150009155273438,-1.8000011444091797,-1.7300033569335938,3,0.011847237365887331,-1.2051332211745374,45.31999969482422,1.5365649423148493,45.06000137329102,-1.240005493164091,44.68999862670898,0.011847237365887331
11832,2020-01-17,45.63999938964844,45.790000915527344,45.45000076293945,45.58000183105469,866900.0,0.0013163132115732168,-1.125002980235081,0.3157725666559589,73.19884789587074,60.01050716673922,-1.2378228740130908,-1.3749053314873194,-2.4095525260829334,-2.0820036190798987,20.23396407287372,0.3400001525878906,0.31436080912185815,1.2764995574951143,0.09359842179650002,2.4594006931937287,0.6850489896458072,1.8679501253444215,-2.0075968239257804,90.62491804373072,25.739791290515043,0.5914505678493066,1,-1.1349983215332031,-1.4349994659423828,-2.9749984741210938,-1.8599987030029297,-2.5200004577636648,4,0.00876427544321201,-1.181809774818514,45.58000183105469,-1.2051332211745374,45.31999969482422,1.5365649423148493,45.06000137329102,0.00876427544321201
11833,2020-01-21,45.59000015258789,45.83000183105469,45.38999938964844,45.66999816894531,993500.0,-0.0010955135348201805,1.1999828340914942,-1.333354526958291,70.212788160296,61.88099607822662,-1.0348469504533284,-1.27862424994904,-2.316968790672604,-2.006488641777594,20.080579457484315,0.44000244140625,0.3208771371019523,1.1555002212524386,-0.1432847632344405,2.4542852057393176,0.5061077290090026,1.8048927134958745,-1.7418377518847663,81.10223685356675,17.00700664097792,0.6493924922434381,1,-1.0649986267089844,-1.2849998474121094,-2.924999237060547,-1.8099994659423828,-5.099998474121094,1,-0.008554494150978864,-1.125002980235081,45.63999938964844,-1.181809774818514,45.58000183105469,-1.2051332211745374,45.31999969482422,-0.008554494150978864
11834,2020-01-22,45.40999984741211,45.81999969482422,45.33000183105469,45.72999954223633,1081700.0,-0.003948240942604264,-1.0416759385828274,4.0000953697963855,64.41716427428844,63.10752678015762,-0.7170481328258163,-1.0799609940217678,-2.1017228900278866,-1.7992055071598472,19.52767512465669,0.48999786376953125,0.33020248528675467,0.9284999847412081,-0.44176018605763545,2.2987601555400516,0.24336989934178632,1.6136300701406299,-1.3240167150667972,44.736736435275816,-15.294738766693314,0.6851300853994218,1,-0.8849983215332031,-1.1049995422363281,-2.722498893737793,-1.769998550415039,-7.310001373291016,2,-0.010790611762019675,1.1999828340914942,45.59000015258789,-1.125002980235081,45.63999938964844,-1.181809774818514,45.58000183105469,-0.010790611762019675
11835,2020-01-23,45.81000137329102,45.81999969482422,45.2400016784668,45.31999969482422,981700.0,0.008808666091675965,1.2745095105951696,-1.5312567055289543,76.92307692307698,67.02834985147977,-0.908454143713648,-1.3955719391408294,-2.457235563834203,-2.1741113659992664,19.799417399873388,0.5799980163574219,0.3879075592600074,1.229501533508305,-0.2260221099111277,2.685025176927738,0.5017397117985851,1.957263355218025,-1.514735997100587,96.61009278117342,32.48685666532751,0.7277618217097164,1,-1.0550003051757884,-1.2849998474121165,-3.1175012588501048,-2.2950000762939524,-6.330001831054695,3,-0.0170269061473749,-1.0416759385828274,45.40999984741211,1.1999828340914942,45.59000015258789,-1.125002980235081,45.63999938964844,-0.0170269061473749
11836,2020-01-24,45.52000045776367,46.09000015258789,45.29999923706055,45.77000045776367,1085400.0,-0.0063305153205350795,-1.2898496240601505,-0.5102023339639166,70.53823934019826,69.24049365013113,-0.36878258386398244,-1.0300029725450628,-2.120362631098928,-1.8609253434109405,20.240407986571547,0.7900009155273438,0.4641060721305692,0.8580005645751925,-0.6171360734546241,2.333137202605009,0.12043224556028065,1.5955688835901043,-1.040566706989523,32.94109199271167,-32.819417737560904,0.7375683190149083,1,-0.3800010681152344,-0.8649997711181641,-2.6175003051757812,-2.125,-6.8600006103515625,4,-0.022407742695655153,1.2745095105951696,45.81000137329102,-1.0416759385828274,45.40999984741211,1.1999828340914942,45.59000015258789,-0.022407742695655153
11837,2020-01-27,45.4900016784668,45.75,45.13000106811523,45.36999893188477,1234400.0,-0.0006590241431282395,-1.0666683620919601,-0.4800109863280966,73.02058034860283,71.43458323944031,-0.1543529664528478,-0.930353224037006,-2.0502887306685693,-1.8164624383204995,20.48800245215497,0.6199989318847727,0.5642530597890882,0.7535017013549776,-0.7313318939167672,2.2383352966267225,0.011084903719101646,1.4959184989908536,-0.7850886314387253,37.50009934116983,-31.722347787555563,0.7424167976358728,1,-0.16500091552734375,-0.8350009918212891,-2.377500534057617,-2.095001220703125,-5.450000762939453,0,-0.03605194864439887,-1.2898496240601505,45.52000045776367,1.2745095105951696,45.81000137329102,-1.0416759385828274,45.40999984741211,-0.03605194864439887
11838,2020-01-28,45.790000915527344,45.97000122070313,45.599998474121094,45.599998474121094,674000.0,0.006594838997391328,-2.8947157083200232,1.5833174391252764,74.30171288526589,71.92333975654198,-0.3150372136706423,-1.1507357197368862,-2.324276172254308,-2.099946581310462,20.70806455160699,0.47999954223633523,0.7416868533846355,0.9655008316040039,-0.5513040675926533,2.482305730800661,0.20709838200567532,1.7239032812023325,-0.8911756737208947,68.75004967058491,-3.3836281895606675,0.7584024495983286,1,-0.21000099182128906,-1.135000228881836,-2.6700010299682617,-2.470001220703125,-6.8500022888183665,1,-0.05830971675602603,-1.0666683620919601,45.4900016784668,-1.2898496240601505,45.52000045776367,1.2745095105951696,45.81000137329102,-0.05830971675602603
11839,2020-01-29,45.83000183105469,45.97000122070313,45.68000030517578,45.84000015258789,978200.0,0.0008735731541289482,1.148151287811296,-0.052622068743976874,78.48842560505642,72.6739957808096,-0.2618650536225715,-1.1247517349515164,-2.339520815938151,-2.1164856063582107,20.660615726045023,0.29000091552735086,0.8662928288298417,0.9270015716552749,-0.6287982536723931,2.4828013969829428,0.1491016589914409,1.7049014843191088,-0.7644121017388343,72.9168156784209,-4.897658460181901,0.777899912663833,1,-0.220001220703125,-1.1750011444091797,-2.66500186920166,-2.7450008392333984,-8.080001831054688,2,-0.11651756358799603,-2.8947157083200232,45.790000915527344,-1.0666683620919601,45.4900016784668,-1.2898496240601505,45.52000045776367,-0.11651756358799603
11840,2020-01-30,46.27999877929688,46.31999969482422,45.65999984741211,45.9000015258789,1317200.0,0.009818828938760182,1.869570265204916,-38.00610454025323,85.1351434945954,74.02621988080566,-0.6273365661220325,-1.5095931733403418,-2.753219232149725,-2.5419221601785082,20.419105909030705,0.6599998474121094,0.9672308075959819,1.286498641967782,-0.3705290969931312,2.943526380928695,0.45798477248732894,2.115012511448235,-1.0709915907229473,96.63857464794212,14.133186936325203,0.8285138694804549,1,-0.5549983978271555,-1.5099983215332102,-2.9949979782104563,-3.139997482299812,-12.569999694824226,3,-0.17675022733222434,1.148151287811296,45.83000183105469,-2.8947157083200232,45.790000915527344,-1.0666683620919601,45.4900016784668,-0.17675022733222434
11841,2020-01-31,45.849998474121094,46.33000183105469,45.709999084472656,46.13999938964844,1045400.0,-0.009291277366414885,-1.175449398348302,-0.7631658200654241,72.77777895515379,73.97943444294822,-0.1732261663836212,-0.9893388601080915,-2.28117496212532,-2.0878561532981763,21.209970365121443,0.6200027465820312,0.9755754133251386,0.7669984817504911,-0.8709870836332527,2.404984047134235,-0.0519943009413808,1.585991264442363,-0.4632324845471132,59.999745687010886,-19.575714959632066,0.8189927826918735,1,-0.11999702453613281,-1.0749969482421875,-2.502497673034668,-2.7099971771240234,-10.549999237060547,4,-0.1389312790376679,1.869570265204916,46.27999877929688,1.148151287811296,45.83000183105469,-2.8947157083200232,45.790000915527344,-0.1389312790376679
11842,2020-02-03,45.93000030517578,46.06999969482422,45.83000183105469,45.93000030517578,779800.0,0.0017448600592613328,-1.4000152590218966,-0.0,69.37502160667847,73.88634927032406,-0.2321816876273104,-0.9727213037716069,-2.307020219674797,-2.14260376117619,22.043574119141024,0.23999786376953125,0.9574058288770146,0.7540002822875991,-0.8527286076567862,2.3607291722319843,-0.04936416268459709,1.5573647272597952,-0.3734518641352764,45.205522402098595,-30.948881088786734,0.8033644449721936,2,-0.1999988555908203,-1.154998779296875,-2.542499542236328,-2.789999008178711,-11.900001525878906,0,-0.1582843546583741,-1.175449398348302,45.849998474121094,1.869570265204916,46.27999877929688,1.148151287811296,45.83000183105469,-0.1582843546583741
11843,2020-02-04,45.75,46.11000061035156,45.75,45.93999862670898,937100.0,-0.003919013803174276,-2.789507498945931,-100.0,61.461777599223176,73.55797297309459,-0.030283224043806456,-0.6836430869309709,-2.071259276321186,-1.9515519473188334,23.273403202472032,0.3600006103515625,0.9066974190601513,0.4824998855590792,-1.0286505426349848,1.9936503137531432,-0.27307532853794925,1.2380750996561076,-0.05422994875694087,13.432818825190592,-57.36931227577391,0.7555752140970317,2,-0.019998550415039062,-0.9749984741210938,-2.362499237060547,-2.6099987030029297,-13.639999389648445,1,-0.12480872315787228,-1.4000152590218966,45.93000030517578,-1.175449398348302,45.849998474121094,1.869570265204916,46.27999877929688,-0.12480872315787228
11844,2020-02-05,45.9900016784668,46.15999984741211,45.599998474121094,45.75,1004500.0,0.00524593832714304,-1.0740609922364526,-1.2631758588150732,61.20404025970536,71.81141334383106,-0.20043767605001506,-0.8125104398670402,-2.2373771715594657,-2.1807506571483444,24.50823261756554,0.5600013732910156,0.8543878085877097,0.6255014419555636,-0.803410829592849,2.054413713503976,-0.08895469381864274,1.3399575777297699,0.3400001525878906,53.42485080944368,-14.076057368859438,0.7144561357742081,2,-0.26000022888183594,-1.2150001525878906,-2.4925003051757812,-2.8500003814697266,-12.820003509521491,2,-0.15329425515239192,-2.789507498945931,45.75,-1.4000152590218966,45.93000030517578,-1.175449398348302,45.849998474121094,-0.15329425515239192
11845,2020-02-06,46.0099983215332,46.27000045776367,45.88999938964844,45.97000122070313,937200.0,0.0004348041386519341,-2.799996185317286,0.16665342128265337,57.81812885371649,70.39806773422198,-0.21130197389312144,-0.6998448239727679,-2.1743196380044623,-2.1901974340826627,25.712863202426426,0.3800010681152344,0.8233703881274579,0.5384981155395536,-0.7307874346661976,1.8077836657453048,-0.09614465956332197,1.1731408906424292,0.30540344238281136,56.16410438635913,-7.5337238849442585,0.6346427751028765,2,-0.2799968719482422,-1.2349967956542969,-2.4499969482421875,-2.869997024536133,-15.389997482299805,3,-0.17952616002742672,-1.0740609922364526,45.9900016784668,-2.789507498945931,45.75,-1.4000152590218966,45.93000030517578,-0.17952616002742672
11846,2020-02-07,45.95000076293945,46.08000183105469,45.83000183105469,46.04999923706055,733400.0,-0.0013040113188977909,2.1249284760633227,-2.500143061516896,55.6363964238897,68.46649174258718,-0.09375356692573433,-0.4859813962538908,-2.030575007558653,-2.126597961135168,27.5695950291897,0.25,0.830374634237316,0.36500053405761435,-0.599037396214996,1.3290384643302247,-0.11701843107869081,0.8470194991939195,0.35109293518065954,52.23899292290349,-7.720089221846266,0.4820189651363041,2,0.0149993896484375,-1.1749992370605469,-2.3600006103515625,-2.780000686645508,-15.520000457763672,4,-0.2663765282967929,-2.799996185317286,46.0099983215332,-1.0740609922364526,45.9900016784668,-2.789507498945931,45.75,-0.2663765282967929
11847,2020-02-10,46.13000106811523,46.16999816894531,45.849998474121094,46.04999923706055,813500.0,0.003917307991014196,3.0000953697963855,-0.8000305180437224,59.375024835292145,66.80797084814566,-0.19380330869895346,-0.54258328106976,-2.1265561294042996,-2.3041484826933925,29.387688543354873,0.31999969482421875,0.7623117337986187,0.449000740051261,-0.29602921470502963,1.1940306948075516,0.07648576267311569,0.8215157174294063,0.1570707255249033,79.1046305732836,20.918652978671027,0.37251497737814504,2,-0.16500091552733664,-1.354999542236321,-2.4825010299682546,-2.960000991821282,-18.390001296997063,0,-0.23477133276158346,2.1249284760633227,45.95000076293945,-2.799996185317286,46.0099983215332,-1.0740609922364526,45.9900016784668,-0.23477133276158346
11848,2020-02-11,45.959999084472656,46.43000030517578,45.88000106811523,46.25,754000.0,-0.003685280288451498,-1.4444576311416586,-3.6249284760636447,59.58187180751584,64.70724264841893,0.003183643003886516,-0.28728700911256055,-1.8756795246004714,-2.1353748449435415,30.573683581232736,0.549999237060554,0.7301316857460236,0.21549873352050497,-0.37418300667199134,0.8051804737130013,-0.07934213657573963,0.5103396036167496,-0.3600006103515625,43.37347182645463,-15.831578579573126,0.2948408700962473,2,0.05500030517578125,-1.1349983215332031,-2.3124990463256836,-2.789999008178711,-18.819999694824215,1,-0.2595735540213766,3.0000953697963855,46.13000106811523,2.1249284760633227,45.95000076293945,-2.799996185317286,46.0099983215332,-0.2595735540213766
11849,2020-02-12,45.83000183105469,46.06999969482422,45.56000137329102,46.040000915527344,985100.0,-0.0028284868583012823,2.777812314560969,0.7241324879640104,50.38462497780855,60.8460739243315,0.1488321913435584,-0.10186832785579725,-1.6601374806942317,-2.011685472979451,31.001737326867897,0.509998321533196,0.6908684874193867,0.04700145721435689,-0.4473494201647412,0.541352334593455,-0.20017398147519572,0.2941768959039095,0.5999984741210938,31.034573476859105,-22.47075010737466,0.24717543868955028,2,0.16499900817871094,-1.0050010681152344,-2.182501792907715,-2.660001754760742,-20.12000274658203,2,-0.29936724138218074,-1.4444576311416586,45.959999084472656,3.0000953697963855,46.13000106811523,2.1249284760633227,45.95000076293945,-0.29936724138218074
11850,2020-02-13,45.77000045776367,45.97999954223633,45.52000045776367,45.77999877929688,959100.0,-0.0013092160352120574,1.2438988081392643,0.04761126248868052,55.2742724697399,58.90123987039662,0.14402858952628605,-0.006772698858100057,-1.510300923951462,-1.9585645697461587,30.86768577363949,0.45999908447265625,0.6165795279807185,-0.03549995422363139,-0.47952285241279924,0.40852294396553646,-0.25751140331821176,0.18651149487094898,0.6599998474121094,27.472532079094197,-27.45118631811233,0.2220114490945831,2,0.2049999237060547,-0.9449996948242188,-2.127500534057617,-2.6000003814697266,-22.100000381469727,3,-0.27528953818660296,2.777812314560969,45.83000183105469,-1.4444576311416586,45.959999084472656,3.0000953697963855,46.13000106811523,-0.27528953818660296
11851,2020-02-14,46.11999893188477,46.13000106811523,45.63999938964844,45.81999969482422,1676000.0,0.007646896889242472,2.062476903453547,-30.004959938933986,61.71000870716977,58.04957177045121,-0.18287373714422017,-0.3312236896190157,-1.7693807322529622,-2.3126797965091512,30.60828219009373,0.49000167846678977,0.5319003976090073,0.287498664855967,-0.16439150638907307,0.739388836101007,0.06155357923344695,0.513443750478487,0.27360137939452756,65.93390931079806,8.442444407691653,0.22594508562251886,2,-0.14499855041504617,-1.2949981689453196,-2.477499008178718,-2.9499988555908274,-19.08999824523926,4,-0.3360797582745725,1.2438988081392643,45.77000045776367,2.777812314560969,45.83000183105469,-1.4444576311416586,45.959999084472656,-0.3360797582745725
11852,2020-02-18,46.040000915527344,46.43000030517578,45.93999862670898,46.13999938964844,748500.0,-0.0017345624069848853,-2.266644626417674,-0.33332909477002887,55.060741875600364,57.33834557893756,-0.09569450909186372,-0.23159610781637952,-1.6133156005514593,-2.240019958397923,30.3853336691231,0.490001678466804,0.3665845602209572,0.18750057220459126,-0.2639234490116138,0.6389245934207963,-0.038211438403507714,0.41321258281269024,-0.5200004577636719,57.14291702822457,1.0311559745531298,0.22571201060810173,2,-0.06500053405761719,-0.9850006103515625,-2.4975013732910156,-2.8700008392333984,-16.980001449584957,1,-0.3390530039083246,2.062476903453547,46.11999893188477,1.2438988081392643,45.77000045776367,2.777812314560969,45.83000183105469,-0.3390530039083246
11853,2020-02-19,45.20000076293945,46.0099983215332,45.16999816894531,45.93000030517578,1420300.0,-0.01824500729548406,-1.1265699316738695,7.300106813153277,40.36693501818114,55.02311166321265,0.7354210648882855,0.6089071693469279,-0.7105989311029219,-1.4139137331080533,29.59504672249085,0.8700027465820312,0.2656848646432053,-0.6329996109008817,-1.1596007680728277,-0.10639845372893575,-0.8963001894868512,-0.3696990323149123,1.2299995422363281,2.381154216444345,-49.47313606814754,0.26330057858597256,2,0.5999984741210938,0.10999870300292969,-1.595001220703125,-2.030000686645508,-13.829999923706055,2,-0.3862832012635087,-2.266644626417674,46.040000915527344,2.062476903453547,46.11999893188477,1.2438988081392643,45.77000045776367,-0.3862832012635087
11854,2020-02-20,44.91999816894531,45.25,44.79999923706055,45.08000183105469,1015000.0,-0.006194747550175239,-1.2499952316466079,0.2191832362239699,28.064495487580004,51.7171524003086,0.9473007674811811,0.8962700789137941,-0.3778998764119379,-1.1530871139404582,28.76204377115797,0.4500007629394531,0.17099097138495978,-0.8885021209716797,-1.5308424468246002,-0.24616179511875913,-1.2096722838981364,-0.567331958045223,1.5100021362304688,7.361892837501024,-37.22356324451027,0.3211701629264589,2,0.6950016021728516,0.5750026702880859,-1.1499977111816406,-1.6499977111816406,-12.909999847412116,3,-0.3958147707937525,-1.1265699316738695,45.20000076293945,-2.266644626417674,46.040000915527344,2.062476903453547,46.11999893188477,-0.3958147707937525
11855,2020-02-21,45.02999877929688,45.31999969482422,44.84000015258789,44.86000061035156,1434300.0,0.0024488115502110386,-3.571444141689373,-1.0624642380317058,35.25179757396141,49.452196972538786,0.7640122048060292,0.7640085589745169,-0.4173651351287262,-1.2822977241900233,28.062261543895527,0.4799995422363281,0.12166906401766653,-0.7395013809204016,-1.4701099727964007,-0.008892789044402605,-1.1048056768584047,-0.37419708498239856,1.334801483154287,14.110392117858122,-27.346910930350564,0.3653042959380012,2,0.585000991821282,0.585000991821282,-1.0924978256225657,-1.5949974060058665,-13.129999160766609,4,-0.4290473066525341,-1.2499952316466079,44.91999816894531,-1.1265699316738695,45.20000076293945,-2.266644626417674,46.040000915527344,-0.4290473066525341
11856,2020-02-24,44.5,45.09000015258789,44.5,44.59000015258789,1255800.0,-0.011769904367409323,-12.111092273131861,-0.529418364599206,27.86374308511401,45.95094344474121,1.1920554769488874,1.2792617996157105,0.17233936611938105,-0.7739875402961189,27.17478307218464,0.5900001525878906,0.03733518334325936,-1.2185001373291016,-2.1399244184298425,-0.29707585622836064,-1.679212277879472,-0.7577879967787311,1.8022082214355422,0.0,-39.29020567906825,0.46071214055036996,2,0.9650001525878906,0.9650001525878906,-0.35249996185302734,-0.8549995422363281,-13.770000457763672,0,-0.4680898859259788,-3.571444141689373,45.02999877929688,-1.2499952316466079,44.91999816894531,-1.1265699316738695,45.20000076293945,-0.4680898859259788
11857,2020-02-25,43.849998474121094,44.709999084472656,43.599998474121094,44.540000915527344,1789400.0,-0.014606775862447297,1.1553435453764334,7.6666807951511045,24.324282527022618,42.033433524686416,1.659098852218598,1.8973783029358628,0.8637965457038064,-0.14775842218580948,27.152437408162616,1.1100006103515625,-0.05839305203819123,-1.786501502990724,-3.02937290225384,-0.5436301037276081,-2.4079372026222785,-1.1650658033591696,2.3440772540283135,10.373444640191716,-30.857912227767848,0.6214356996315562,2,1.1650009155273438,1.1650009155273438,0.38750171661376953,-0.11499786376953125,-14.769998550415043,1,-0.38358035057634543,-12.111092273131861,44.5,-3.571444141689373,45.02999877929688,-1.2499952316466079,44.91999816894531,-0.38358035057634543
11858,2020-02-26,43.11999893188477,44.20000076293945,43.09000015258789,43.95000076293945,1704100.0,-0.016647652625738307,-1.4943851046685068,1.2028969482529752,15.751714795035028,38.18533239326714,2.172321742325657,2.547714485269047,1.6260119375013247,0.5635627232468394,27.027230664955603,1.1100006103515625,-0.1715125233147461,-2.383000946044916,-4.055706519259871,-0.710295372829961,-3.2193537326523938,-1.5466481594374386,2.866550615942373,1.345237015914281,-36.759785152377034,0.8363527866074777,2,1.6400012969970632,1.6400012969970632,1.2350015640258718,0.670001983642571,-13.999998092651374,2,-0.3260667860440465,1.1553435453764334,43.849998474121094,-12.111092273131861,44.5,-3.571444141689373,45.02999877929688,-0.3260667860440465
11859,2020-02-27,40.4900016784668,42.79999923706055,40.43000030517578,42.7400016784668,2491300.0,-0.06099251666430916,1.0000032191604429,2.7108373931427754,9.411762065951748,33.089497903957344,4.431165334298683,5.014221784675982,4.252847953109537,3.1595582920481036,27.5797074261941,2.6899986267089915,-0.3952539856848176,-4.745998191833493,-7.532721386541738,-1.9592749971252488,-6.1393597891876155,-3.352636594479371,5.206892929836421,1.2270221018438487,-33.164619721303204,1.3933615973541227,2,2.9399986267089844,2.9399986267089844,3.924999237060547,3.3199996948242188,-13.910001754760746,3,-0.2252408115874086,-1.4943851046685068,43.11999893188477,1.1553435453764334,43.849998474121094,-12.111092273131861,44.5,-0.2252408115874086
11860,2020-02-28,38.099998474121094,39.66999816894531,37.15999984741211,39.66999816894531,3115100.0,-0.0590269969195073,2.1974507126439016,0.6977776421440972,7.009850107066455,27.01170250394586,6.279073825978962,7.125296062106784,6.5944443117926355,5.497325080739685,28.0810610489909,3.3300018310546875,-0.695133750782766,-6.727001380920413,-10.916578328117211,-2.537424433723615,-8.821789854518812,-4.632212907322014,6.964868817806831,11.853702276599694,-19.442608511860836,2.094788473598399,2,3.6950016021728516,3.6950016021728516,6.31500244140625,5.710002899169922,-9.139999389648438,4,-0.1598425300915549,1.0000032191604429,40.4900016784668,-1.4943851046685068,43.11999893188477,1.1553435453764334,43.849998474121094,-0.1598425300915549
11861,2020-03-02,39.47999954223633,39.61000061035156,37.75,38.22999954223633,3574400.0,0.036220501926071735,1.4635734820810533,-0.796178498709806,17.812195802873717,22.872975162531787,4.311541889635322,5.52697263091234,5.186876922336609,4.080884846095316,28.596299204272523,1.8600006103515625,-0.9526781041940637,-5.028500366210935,-9.816416693233009,-0.2405840391888603,-7.422458529721972,-2.6345422026998975,4.4781863074593815,30.728475884289864,5.2532395593291135,2.3939581635110363,3,2.104999542236328,2.315000534057617,5.160001754760742,4.3300018310546875,-9.689998626708984,0,-0.1919959476087848,2.1974507126439016,38.099998474121094,1.0000032191604429,40.4900016784668,-1.4943851046685068,43.11999893188477,-0.1919959476087848
11862,2020-03-03,38.65999984741211,40.31999969482422,38.61999893188477,39.52999877929688,3736300.0,-0.02077000264265383,-2.578946100378697,-0.6959991455078182,16.757743436236453,20.249731653426824,4.4416889138664715,6.0864517573943715,5.954383932724781,4.872240590945097,28.798953759037293,1.700000762939446,-1.2743168546211905,-5.485000038146971,-10.883466142658605,-0.08653393363533723,-8.184233090402785,-2.785766985891158,4.346439961963895,21.30681541094146,-1.825745097493705,2.699233052255817,3,2.5799999237060547,3.135000228881836,6.237500190734863,5.280000686645508,-7.369998931884766,1,-0.2051215813883821,1.4635734820810533,39.47999954223633,2.1974507126439016,38.099998474121094,1.0000032191604429,40.4900016784668,-0.2051215813883821
11863,2020-03-04,40.040000915527344,40.2400016784668,38.97000122070313,39.16999816894531,2485600.0,0.035695837391670704,-1.000006007413159,-1.0000043847148758,26.32870267265794,20.05686578510215,2.517511190187463,4.48677775388871,4.535554204334019,3.4714890573937396,29.256872083716633,1.5800018310546875,-1.6520266468547717,-3.8194990158081055,-9.459135230966261,1.8201371993500501,-6.63931712338718,-0.9996809082290312,2.1479372991737122,51.06385425149409,27.735741865314637,2.8198181075790774,3,1.1999988555908203,1.7549991607666016,4.949999809265137,3.8999996185302734,-7.520000457763672,2,-0.27372629223819644,-2.578946100378697,38.65999984741211,1.4635734820810533,39.47999954223633,2.1974507126439016,38.099998474121094,-0.27372629223819644
11864,2020-03-05,38.93999862670898,39.59000015258789,38.38000106811523,39.59000015258789,2246400.0,-0.027472584007653955,2.7230653661514124,-0.7471258319960093,24.265261371358832,18.83613954036853,2.995000713077225,5.303440815921597,5.573473672600983,4.549243241024087,30.26583091727496,1.6599998474121165,-2.071338951268814,-4.5670011520385785,-10.518620786124693,1.3846184820475358,-7.542810969081636,-1.5911913349955213,2.5440282165716255,56.32907801418418,32.14031513342733,2.975809817043058,3,2.1850013732910227,2.855001449584968,6.177501678466804,5.00000190734864,-6.969999313354489,3,-0.2521827974780676,-1.000006007413159,40.040000915527344,-2.578946100378697,38.65999984741211,1.4635734820810533,39.47999954223633,-0.2521827974780676
11865,2020-03-06,37.75,37.88000106811523,36.68999862670898,37.63999938964844,3040700.0,-0.030559801455482205,5.432397880281502,-0.16923131096165173,20.340197353071346,18.000190014586014,3.401429364935616,6.1586495004603705,6.706913827302344,5.707932070633838,31.3232581073965,2.25,-2.448709782809175,-5.343999862670898,-11.697119335326356,1.009119609984559,-8.520559598998624,-2.1674401263431733,3.1286630638590154,29.20113116774904,9.86766160096331,3.1765597363277274,3,2.9499988555908203,3.809999465942383,7.382500648498535,6.190000534057617,-4.819999694824219,4,-0.2958940417561311,2.7230653661514124,38.93999862670898,-1.000006007413159,40.040000915527344,-2.578946100378697,38.65999984741211,-0.2958940417561311
11866,2020-03-09,33.709999084472656,35.97999954223633,33.360000610351555,35.36999893188477,3134300.0,-0.10701989180204885,-1.2203410925889633,-15.090823970037517,15.882687234639064,17.062234982098953,6.4256337312803,9.73369483623874,10.64031079748029,9.702393243361428,32.86021079138972,4.389999389648445,-2.9101327651189166,-8.772000694274901,-16.228992479723196,-1.3150089088266057,-12.500496586999049,-5.043504801550753,6.498477669442352,5.028714370120051,-9.128765653826473,3.7284958927241467,3,5.070001602172852,6.185001373291016,11.537501335144043,10.345001220703125,-2.559999465942383,0,-0.1409077463365439,5.432397880281502,37.75,2.7230653661514124,38.93999862670898,-1.000006007413159,40.040000915527344,-0.1409077463365439
11867,2020-03-10,35.29999923706055,35.349998474121094,33.06999969482422,34.59000015258789,2758500.0,0.047167018563351704,4.62964358375405,-0.4277103311663075,23.69819959331535,17.945177737463435,3.906033418393477,7.6847378317959425,8.956438506815488,8.08042692526574,34.337348235196174,2.279998779296875,-3.4365774817946857,-6.640500450134276,-14.54174248720382,1.2607415869352678,-10.591121468669051,-2.6898794315995005,3.6757518110130363,31.10179812116901,14.81627469496949,3.9506210185347723,3,2.635000228881836,4.450000762939453,9.952502250671387,8.760002136230469,-4.569999694824219,1,-0.15609060738302794,-1.2203410925889633,33.709999084472656,5.432397880281502,37.75,2.7230653661514124,38.93999862670898,-0.15609060738302794
11868,2020-03-11,34.029998779296875,34.630001068115234,33.189998626708984,34.299999237060554,4198700.0,-0.03597735085587006,2.0967657253019953,-0.3802828252436674,22.51389061661746,19.40096979864851,4.191834168861632,8.448294906231702,10.114906771809402,9.313146735752298,35.45893578536932,2.1100006103515625,-3.9815744591745457,-7.314000892639157,-15.72256953051334,1.0945677452350253,-11.518285211576249,-3.109716573702066,3.7646019981268353,14.723911304784343,-2.579254083358,4.204284318937092,3,2.6650009155273438,5.720001220703125,11.222502708435059,10.03000259399414,-2.3199996948242188,2,-0.08051713082741829,4.62964358375405,35.29999923706055,-1.2203410925889633,33.709999084472656,5.432397880281502,37.75,-0.08051713082741829
11869,2020-03-12,32.110000610351555,32.880001068115234,30.420000076293945,31.989999771118164,2638100.0,-0.05642075338872499,1.9638534836077346,-0.4444467991918127,20.1202670499478,20.857682792301993,5.361991944824396,9.789643084113187,11.891347942211738,11.17937130411756,37.764796280285175,3.6099987030029297,-4.565386223972752,-8.547999000549325,-17.627469512327266,0.5314715112286166,-13.087734256438296,-4.008263744660354,4.739679950552258,22.654159643013855,4.742769075393554,4.53973525588897,3,3.2599992752075266,6.314999580383308,13.142500877380378,11.95000076293946,-1.8600006103515554,3,0.012768602915564697,2.0967657253019953,34.029998779296875,4.62964358375405,35.29999923706055,-1.2203410925889633,33.709999084472656,0.012768602915564697
11870,2020-03-13,33.169998168945305,34.490001678466804,31.11000061035156,33.790000915527344,2377500.0,0.033011446229995745,2.3465286328304864,-5.166653421283048,24.424376861064076,21.592369576545366,3.943871153190969,8.15541765775221,10.690380758096204,10.068503611866262,39.77992508040023,3.380001068115245,-5.079255356037947,-6.858001327514657,-16.189039942127756,2.4730372870984425,-11.523520634821203,-2.192482020208111,2.393746295036536,49.460402100690736,28.073676473600734,4.665519307306549,3,2.2000017166137766,5.255002021789558,12.082503318786628,10.89000320434571,-3.709999084472649,4,-0.03617723611194801,1.9638534836077346,32.110000610351555,2.0967657253019953,34.029998779296875,4.62964358375405,35.29999923706055,-0.03617723611194801
11871,2020-03-16,30.6200008392334,32.689998626708984,29.6200008392334,31.170000076293945,2233900.0,-0.0768766195501116,-1.4078421223485975,0.8870916138558934,22.494804357955047,22.229820790069656,5.704833558429954,9.997217103958718,13.080088324955526,12.549731512844502,41.72413633900012,3.549997329711907,-5.351788172925808,-8.632998752593991,-18.398241329683962,1.1322438244959798,-13.51562004113898,-3.750377464049002,3.914994747210862,17.452014184288565,-5.107730777105829,4.8826212885449864,3,4.310000419616699,7.404999732971191,14.632500648498535,13.440000534057617,0.0699996948242152,0,0.07544086879914724,2.3465286328304864,33.169998168945305,1.9638534836077346,32.110000610351555,2.0967657253019953,34.029998779296875,0.07544086879914724
11872,2020-03-17,30.43000030517578,31.54999923706055,29.32999992370605,31.10000038146973,3109900.0,-0.006205111980734146,1.8280285884020853,1.2181836467169347,23.011485468533607,21.86124110072251,5.145771121938942,9.441883870591887,13.103964120574801,12.66420983638735,43.27218689075842,2.2199993133544993,-5.342566025555932,-8.042499256134036,-18.01676240835461,1.9317638960865402,-13.029630832244322,-3.0553676800237497,4.060001373291023,20.75471969718513,-4.303101801157332,4.987131576110288,3,4.029999732971191,7.449999809265137,14.940000534057617,13.630001068115234,0.2700004577636683,1,0.023660838190396882,-1.4078421223485975,30.6200008392334,2.3465286328304864,33.169998168945305,1.9638534836077346,32.110000610351555,0.023660838190396882
11873,2020-03-18,27.739999771118164,30.239999771118164,27.0,28.8700008392334,2823500.0,-0.08839962231614173,-1.4827578647054354,1.686568566328744,22.952904029134118,21.71542361825309,6.6017799239181585,11.338065127284132,15.597992480085765,15.261161465209113,47.04628695775712,3.4300003051757812,-5.615559552759443,-9.859499740600583,-20.3950819905222,0.6760825093210343,-15.127290865561392,-4.591708615639774,5.718001556396487,9.879834516534332,-17.44091261241551,5.26779112496081,3,4.700000762939453,8.975000381469727,17.630001068115234,16.340002059936523,3.530000686645508,2,0.10778658240045269,1.8280285884020853,30.43000030517578,-1.4078421223485975,30.6200008392334,2.3465286328304864,33.169998168945305,0.10778658240045269
11874,2020-03-19,27.13999938964844,28.36000061035156,26.70000076293945,27.3700008392334,1332700.0,-0.021629429935843825,-1.9909942109323662,0.20354091343345745,24.839302803609996,22.215324223868503,5.980878123754653,11.107207412026387,15.986817144267473,15.760166586331284,51.467462907076865,1.6599998474121094,-5.855450716780297,-9.570500183105462,-20.49847363390585,1.3574732676949246,-15.03448690850566,-4.106513457705269,5.026401672363281,5.648248716273805,-22.65288695766204,5.463986725400194,3,4.20000076293945,9.425001144409176,18.280000686645504,16.990001678466793,5.060001373291005,3,0.16838613845243033,-1.4827578647054354,27.739999771118164,1.8280285884020853,30.43000030517578,-1.4078421223485975,30.6200008392334,0.16838613845243033
11875,2020-03-20,25.709999084472656,28.07999992370605,25.29999923706055,27.38999938964844,3239000.0,-0.05268976924594948,-1.2240005493164068,7.304303117251573,18.46082980070433,22.501784508986862,6.172503231083429,11.610884886541456,17.1904738534804,17.08781449967718,56.33745299455032,2.7800006866455007,-6.394738339302435,-10.034500503540038,-21.27710455014254,1.2081035430624638,-15.655802526841292,-4.413198480238787,5.363121917724612,5.548036282471342,-21.518833711184485,5.621302023301252,3,4.614999771118164,10.155000686645508,19.70000171661377,18.420001983642578,6.720001220703125,4,0.17658502828454936,-1.9909942109323662,27.13999938964844,-1.4827578647054354,27.739999771118164,1.8280285884020853,30.43000030517578,0.17658502828454936
11876,2020-03-23,23.670000076293945,25.20000076293945,23.01000022888184,24.70000076293945,2338100.0,-0.07934652200788106,1.1576352643274255,0.613095535442615,17.48372774907928,21.811287637405076,7.418714616874382,12.659392891146908,18.98188274509765,19.01750929673755,60.915176099652115,2.6999988555908168,-6.920509783586368,-11.032999515533447,-22.711337523273265,0.6453384922063705,-16.87216851940336,-5.193830511663538,6.248496572875979,7.728336347346499,-19.23818888376981,5.839169003869909,3,5.15000057220459,11.050000190734863,21.730000495910645,20.46000099182129,8.83999824523925,0,0.24461339203701682,-1.2240005493164068,25.709999084472656,-1.9909942109323662,27.13999938964844,-1.4827578647054354,27.739999771118164,0.24461339203701682
11877,2020-03-24,27.03000068664551,27.21999931335449,24.5,24.88999938964844,2394500.0,0.14195186309765528,1.1587308555447582,-2.077669777062581,24.011182871016516,21.977653443449416,3.086864463978362,8.405631453559561,15.390124070317551,15.563706843973097,63.85197212669391,3.5499992370605433,-7.256979485119661,-6.831999015808105,-18.1539265607101,4.489928529093891,-12.492962788259103,-1.1710352433571067,1.5067966784667952,55.601669602875766,30.37449021780883,5.660963772450997,3,1.7200002670288121,7.689999580383297,18.36999988555908,17.100000381469723,4.4899997711181605,1,0.13540509635356268,1.1576352643274255,23.670000076293945,-1.2240005493164068,25.709999084472656,-1.9909942109323662,27.13999938964844,0.13540509635356268
11878,2020-03-25,29.059999465942386,30.21999931335449,26.309999465942386,27.0,3128500.0,0.07510169173986814,-1.2732553723182771,0.9626159894543309,30.97072094196598,23.183259431451436,0.31037049929324567,5.552989411178583,13.131703453158675,13.446926189718699,65.7140282851693,3.9099998474121023,-7.037957876844217,-4.099000263214105,-14.725166409668343,6.527165883240137,-9.412083336441224,1.2140828100130143,-6.049999237060547,83.91123447005339,60.03154134808079,5.313083073227121,3,-0.30999851226806285,5.449999809265133,16.455000877380368,15.079999923706051,1.25,2,0.05643500781612554,1.1587308555447582,27.03000068664551,1.1576352643274255,23.670000076293945,-1.2240005493164068,25.709999084472656,0.05643500781612554
11879,2020-03-26,31.3700008392334,31.420000076293945,29.03000068664551,29.25,2290300.0,0.07949075759613411,1.1531532692567061,1.029126887789538,38.22008848323995,24.71611627835987,-2.3642666203656795,2.661146583207831,10.603484976962086,11.063333099687277,65.4999214304712,2.389999389648434,-7.0569935780460895,-1.3329988479614272,-11.402717809170255,8.736720113247397,-6.367858328565838,3.7018606326429833,-8.215800628662105,99.40547873997961,73.05121329874585,5.034859480604412,3,-3.5200014114379883,2.794999122619629,14.184998512268066,12.894998550415039,-0.9100017547607422,3,-0.0031877710804731896,-1.2732553723182771,29.059999465942386,1.1587308555447582,27.03000068664551,1.1576352643274255,23.670000076293945,-0.0031877710804731896
11880,2020-03-27,32.009998321533196,33.130001068115234,30.059999465942386,30.059999465942386,2378700.0,0.020401576830669788,-2.148721439882789,0.9198104168184847,46.41047025179585,27.37341248878662,-3.5605434669635585,1.624813355266717,9.739826249096858,10.353037687425363,63.84798897485998,3.070001602172848,-6.9305204300189445,-0.3885013580322365,-10.134157769107823,9.357155053043346,-5.26132956357003,4.484326847505557,-8.525166116332997,88.93278010175659,57.407354528089,4.872828205537791,3,-3.939997673034661,2.1550016403198313,13.545001983642585,12.385002136230476,-1.6899986267089773,4,0.005935721692257534,1.1531532692567061,31.3700008392334,-1.2732553723182771,29.059999465942386,1.1587308555447582,27.03000068664551,0.005935721692257534
11881,2020-03-30,31.899999618530273,32.450000762939446,30.690000534057614,32.060001373291016,2482100.0,-0.0034363857785311147,2.7446792105204914,-0.082052230083112,42.34234017507577,29.521285233957972,-3.6318058442406063,1.1993100229712326,9.611892173268707,10.392822190726527,62.10678403666981,1.7600002288818324,-6.545925780560296,-0.1195000648498521,-9.27744377517078,9.03844364547108,-4.69847192001032,4.459471790310616,-7.836457281555173,85.74737778272848,51.93072685409571,4.578971855160466,3,-3.8299989700317383,2.15000057220459,13.71500015258789,12.5,-2.6499996185302734,0,0.016614441786313883,-2.148721439882789,32.009998321533196,1.1531532692567061,31.3700008392334,-1.2732553723182771,29.059999465942386,0.016614441786313883
11882,2020-03-31,30.729999542236328,31.770000457763672,30.5,31.670000076293945,2649200.0,-0.036677118817716514,1.2280684436220175,5.87493890590914,42.53393528475605,31.69695537347152,-2.698557849233172,1.8390418568191436,10.523524112590216,11.487486842201676,61.26837132862074,1.3999996185302734,-6.375342446472821,-0.8930001258850098,-9.511157270452422,7.725157018682403,-5.2020786981687195,3.4160784463986964,-6.122469681392818,64.80937005770984,27.397104135551437,4.309078572283707,3,-2.659998893737793,3.130000114440918,14.735000610351562,13.670000076293945,-1.4399986267089844,1,0.05792381405181546,2.7446792105204914,31.899999618530273,-2.148721439882789,32.009998321533196,1.1531532692567061,31.3700008392334,0.05792381405181546
11883,2020-04-01,29.07999992370605,30.149999618530273,28.489999771118164,29.53000068664551,1854400.0,-0.0536934475466706,-1.0368082940357364,0.47872394390775685,43.06000513927101,33.72147785521163,-0.9370284151471147,2.7677495043961713,11.892267334591853,13.052430249080455,60.59980628081133,2.239999771118164,-5.942798138993503,-1.994999694824223,-9.705687578867842,5.715688189219396,-5.850343636846031,1.8603442471975882,-3.961121790426237,12.715516975603544,-25.466237281422174,3.8553439420218103,4,-1.009999275207516,4.525000572204593,15.934999465942386,15.319999694824222,1.9699993133544993,2,0.0839064835096004,1.2280684436220175,30.729999542236328,2.7446792105204914,31.899999618530273,-2.148721439882789,32.009998321533196,0.0839064835096004
11884,2020-04-02,29.1200008392334,29.920000076293945,28.06999969482422,28.6200008392334,3099400.0,0.0013755473050995892,-1.3124971687834233,-1.1111092273131686,40.26910577593132,36.14461963023686,-0.7449713077333122,2.0599527313985853,11.5714787746861,12.923708420574606,59.72570344076482,1.8500003814697266,-5.524211507309506,-1.4639988899230971,-8.262637365313026,5.334639585466832,-4.863318127618058,1.9353203477718672,-3.5204553298634593,20.751005127223134,-15.342964158704238,3.3993192376949644,4,-1.0500001907348633,3.784998893737793,15.639999389648438,15.404998779296875,1.409999847412113,3,0.04086533627793387,-1.0368082940357364,29.07999992370605,1.2280684436220175,30.729999542236328,2.7446792105204914,31.899999618530273,0.04086533627793387
11885,2020-04-03,26.57999992370605,29.040000915527344,26.3700008392334,28.82999992370605,2981900.0,-0.08722530365126924,-1.0000014287265528,-4.5,40.288458981457445,38.678478656056654,2.1583957662644977,3.9212636833150647,13.782492562682936,15.361233770271827,58.45870508909279,2.75,-4.948176831596623,-3.4454998016357443,-9.566973029726373,2.6759734264548882,-6.506236415681062,-0.3847631875904298,-0.5286270808113933,3.453932353746615,-33.55238268839454,3.060736614045316,4,2.235000610351566,5.085000038146976,16.85000038146973,16.85000038146973,3.3600006103515625,4,0.1459743856999085,-1.3124971687834233,29.1200008392334,-1.0368082940357364,29.07999992370605,1.2280684436220175,30.729999542236328,0.1459743856999085
11886,2020-04-06,28.959999084472656,29.149999618530273,27.54999923706055,27.739999771118164,1750300.0,0.08954097696004659,-1.0000000000000044,-0.542221917046441,46.80295485581638,41.21089776547886,0.6791119691414096,1.2302352848593294,11.10372809731112,12.893953367177133,56.42629453877822,2.5699996948242223,-4.3525370039492515,-0.828000640869142,-6.711531533451286,5.055530251713002,-3.769766087160214,2.11376480542193,-2.589998245239258,47.96293385561723,8.533214249552493,2.9417654462910723,4,0.7600011825561523,2.705000877380371,12.835000991821289,12.835000991821289,-0.0999984741210973,0,0.046961348527139624,-1.0000014287265528,26.57999992370605,-1.3124971687834233,29.1200008392334,-1.0368082940357364,29.07999992370605,0.046961348527139624
11887,2020-04-07,29.790000915527344,30.75,29.45000076293945,30.1299991607666,1796000.0,0.02866028512755392,-1.5490217344555433,-0.2786872431136077,54.85092575918211,43.864253856280655,0.3149037396708181,-0.03554975536145122,9.979412860350052,11.976938180643323,53.945011302639244,1.7900009155273438,-3.40875796710667,0.27750110626220703,-5.004555036273253,5.559557248797667,-2.3635269650055193,2.918529177529937,-3.4200000762939453,78.08220848369673,33.47233991628142,2.641028071267729,4,-0.039999961853027344,1.8749990463256836,11.899998664855957,12.004999160766602,-0.4500007629394531,1,-0.018126918393140512,-1.0000000000000044,28.959999084472656,-1.0000014287265528,26.57999992370605,-1.3124971687834233,29.1200008392334,-0.018126918393140512
11888,2020-04-08,31.290000915527344,31.63999938964844,29.29999923706055,29.420000076293945,1774100.0,0.05035246572342866,-1.2180069767294779,-5.500030854328301,59.418978111290116,46.219686037175116,-0.9336924244922464,-1.845993601213486,8.186790128895794,10.388662605318487,51.17773091351563,2.3400001525878906,-2.122478859338351,1.9145009994506843,-3.003818996455294,6.832820995356663,-0.5446589985023031,4.373660997403672,-4.514400062561034,93.35866090335959,42.01023354426606,2.4591599979529883,4,-1.5399999618530273,0.33500003814697266,10.227499008178711,10.504999160766602,-2.7600002288818324,2,-0.06391818285334472,-1.5490217344555433,29.790000915527344,-1.0000000000000044,28.959999084472656,-1.0000014287265528,26.57999992370605,-0.06391818285334472
11889,2020-04-09,32.52000045776367,33.77000045776367,31.8700008392334,32.029998779296875,1524500.0,0.03930966782509593,-3.6913712229673723,0.2620328655401415,65.59780575378022,48.35161220406226,-2.216497932890668,-3.2081875118061234,6.671137764168627,9.075525988477466,47.5421030423136,2.479999542236328,-1.0995303446004954,3.1240005493164062,-1.8454614491201085,8.093462547752917,0.6392695500981489,5.608731548534664,-5.363135591888426,83.10810723733167,24.89359990806102,2.484730999218256,4,-2.4499998092651367,-1.2200002670288086,8.997499465942383,9.274999618530273,-1.7299995422363281,3,-0.045202988930222454,-1.2180069767294779,31.290000915527344,-1.5490217344555433,29.790000915527344,-1.0000000000000044,28.959999084472656,-0.045202988930222454
11890,2020-04-13,31.96999931335449,32.5,31.149999618530273,32.310001373291016,1689300.0,-0.01691270407955603,2.750004635921237,-0.6938793781286322,70.40314448081388,51.46947934914427,-1.8693493885201562,-2.9014559257139148,6.90869851622497,9.541221896099874,45.32508255065262,1.3700008392333984,-0.3810748989741306,2.633999347686764,-2.1698211677077843,7.437819863081312,0.23208908998948985,5.035909605384038,-4.28408360012817,71.06108052812074,6.193539149149515,2.4019102576972733,4,-1.8999986648559535,-1.5249986648559535,9.490000724792484,9.825000762939457,-1.8199996948242152,0,-0.04504218509968694,-3.6913712229673723,32.52000045776367,-1.2180069767294779,31.290000915527344,-1.5490217344555433,29.790000915527344,-0.04504218509968694
11891,2020-04-14,32.93000030517578,33.22999954223633,32.580001831054695,32.580001831054695,1466900.0,0.030028183060369473,-2.7142888283379847,-1.0294010400596567,66.44369967361374,54.12611983679513,-2.9814065857060896,-3.87837032086151,5.654832899301049,8.506591920133374,42.587304048783515,1.2600002288818395,-0.0009040416213004221,3.4785003662109375,-1.5606236210465525,8.517624353468424,0.9589383725821925,5.9980623598396825,-4.7573578123864735,81.2080554095294,14.5418508103743,2.5195619936287437,4,-2.859999656677246,-3.435000419616699,8.19999885559082,8.629999160766602,-1.8099994659423828,1,-0.09079865604034665,2.750004635921237,31.96999931335449,-3.6913712229673723,32.52000045776367,-1.2180069767294779,31.290000915527344,-0.09079865604034665
11892,2020-04-15,31.149999618530273,32.279998779296875,31.0,31.75,1704200.0,-0.05405407440478327,-1.8444429374029105,-1.71429427792919,55.907291871526006,55.55359614037903,-1.269013945029137,-2.15199741827659,7.1116472526511885,10.205964840008264,39.84396355944223,1.9300003051757812,0.001662738083823001,1.6624997138977058,-3.416190096409842,6.74118952420525,-0.8768451912560664,4.201844619051478,-2.529568488543017,41.387021840202586,-22.143656066263368,2.5393449051537726,4,-1.0799989700317383,-1.9700002670288086,8.187500953674316,8.745000839233398,-0.4699993133544922,2,-0.07351521785626147,-2.7142888283379847,32.93000030517578,2.750004635921237,31.96999931335449,-3.6913712229673723,32.52000045776367,-0.07351521785626147
11893,2020-04-16,30.729999542236328,31.770000457763672,30.65999984741211,31.34000015258789,2249200.0,-0.013483148681777135,-1.9600016276041667,1.0166670375397762,47.974679586578596,56.40977100822872,-0.6597247997162228,-1.5773819017045554,7.202719991620583,10.543353721699027,36.60892630952407,1.1100006103515625,0.09951199996730509,1.0929996490478509,-3.9449661497229798,6.1309654478186815,-1.4259832503375662,3.6119825484332644,-1.6976028660269584,2.250793604066393,-54.39801129724052,2.5189828993854144,4,-0.659998893737793,-1.909998893737793,8.112500190734863,9.020000457763672,0.0699996948242223,3,-0.045232652468412016,-1.8444429374029105,31.149999618530273,-2.7142888283379847,32.93000030517578,2.750004635921237,31.96999931335449,-0.045232652468412016
11894,2020-04-17,31.709999084472656,32.22999954223633,31.07999992370605,31.290000915527344,1300600.0,0.03189064617099602,-1.7380938324530621,-0.6885208995172224,49.070634518276414,57.38556829009749,-1.3786799278881894,-2.316207146484313,5.890661868037981,9.492628472735639,33.08034173770097,1.5,0.3028684833912294,1.8444992065429702,-3.1307720925369225,6.819770505622863,-0.6431364429969761,4.3321348560829165,-2.2985941057389425,40.856006293509076,-11.22540231940878,2.4876356495399463,4,-1.0499992370605469,-2.9599981307983327,6.512500762939453,8.040000915527344,0.12000083923339488,4,-0.1002837745077163,-1.9600016276041667,30.729999542236328,-1.8444429374029105,31.149999618530273,-2.7142888283379847,32.93000030517578,-0.1002837745077163
11895,2020-04-20,30.25,31.59000015258789,30.15999984741211,31.459999084472656,1339000.0,-0.0460422304202327,-1.057555299412701,-2.880962761126249,45.28302092554047,57.21668674228906,0.7338251457693374,-0.5255905887695356,6.994146075423714,10.876366442583311,29.2794133018513,1.5499992370605469,0.5913791474081833,0.15750007629394602,-4.417658579710981,4.7326587322988765,-2.1300792517085156,2.4450794042964112,-0.48990738294389047,2.9316013529129625,-43.03687575233828,2.2875793280024648,4,1.2849998474121094,-1.4999990463256765,6.647500038146973,8.175000190734863,1.1700000762939453,0,0.01785126993478814,-1.7380938324530621,31.709999084472656,-1.9600016276041667,30.729999542236328,-1.8444429374029105,31.149999618530273,0.01785126993478814
11896,2020-04-21,29.459999084472656,30.04999923706055,29.290000915527344,29.56999969482422,1779100.0,-0.026115732744705578,-2.3777932250517266,0.09090966411722794,46.28871966887277,56.26533051003247,1.7904999703544142,0.7593559591381691,7.413035866306089,11.584578564116761,25.104237605350033,0.9599990844726562,0.9407006011371628,-0.9220007896423326,-4.383144897777306,2.5391433184926377,-2.6525728437098195,0.8085712644251544,4.310001373291016,5.685561551906712,-36.334073062632555,1.7305720540674854,4,2.0700016021728516,-1.0699987411499023,7.437500953674316,8.965001106262207,2.430000305175785,1,0.023421607450805793,-1.057555299412701,30.25,-1.7380938324530621,31.709999084472656,-1.9600016276041667,30.729999542236328,0.023421607450805793
11897,2020-04-22,30.690000534057614,30.979999542236328,29.709999084472656,29.959999084472656,1014600.0,0.041751577997612754,-1.065038961038961,-6.636339991677038,54.82324747410681,55.754693772567656,0.7840392390687931,-0.19224499533254402,5.812761673285184,10.277353986867194,22.027027263932833,1.5200004577636719,1.5457635549968884,0.12500066757201722,-2.9560756638982433,3.2060769990422777,-1.4155374981631148,1.6655388333071457,2.990399932861333,47.6190568870238,1.814465116957642,1.5405381657351296,4,0.8400001525878942,-2.3000001907348597,5.78750038146973,7.335000038146976,0.6299991607666051,2,0.014011088227209312,-2.3777932250517266,29.459999084472656,-1.057555299412701,30.25,-1.7380938324530621,31.709999084472656,0.014011088227209312
11898,2020-04-23,30.70000076293945,31.1200008392334,30.31999969482422,30.70000076293945,1015500.0,0.0003258464877098355,-1.1052602519701045,0.0,54.741894944508864,54.548481460426395,0.761640885598748,-0.07703015582238137,5.430451193177195,10.187967750898313,20.558160337720714,0.8000011444091797,1.853024232849684,0.05300083160399893,-2.9456170179128627,3.0516186811208605,-1.4463080931544319,1.5523097563624297,2.892591712951667,47.95920088542526,-0.9725931056246111,1.4993089247584315,4,0.5599994659423864,-2.3100004196166957,5.469999313354496,7.179999351501468,1.439998626708995,3,-0.0006514806927240269,-1.065038961038961,30.690000534057614,-2.3777932250517266,29.459999084472656,-1.057555299412701,30.25,-0.0006514806927240269
11899,2020-04-24,31.270000457763672,31.489999771118164,30.43000030517578,30.959999084472656,1430800.0,0.01856676484230957,1.8266652425130208,100.0,65.96323739160478,54.05515845051427,-0.004825538476985969,-0.6902976760193411,4.49127930372412,9.543326018057869,19.563101479315428,1.0599994659423828,1.9134878541064353,0.6280005455017097,-2.3658709886630334,3.6218720796664527,-0.8689352215806636,2.1249363125840794,2.236540186920166,86.08696517511954,30.105321523309833,1.4969357670823713,4,-0.010000228881835938,-2.880000114440918,3.307499885559082,5.444999694824219,0.9099998474121094,4,-0.01503041937392846,-1.1052602519701045,30.70000076293945,-1.065038961038961,30.690000534057614,-2.3777932250517266,29.459999084472656,-0.01503041937392846
11900,2020-04-27,32.200000762939446,32.459999084472656,31.53000068664551,31.53000068664551,1181100.0,0.029740975105898126,-1.7761143042590994,2.161280994277945,62.23565080898052,53.58759746555503,-1.0043916191526279,-1.692087851288619,3.197236277330397,8.54493055197711,19.15821441654027,1.1899986267089844,1.7587111190871205,1.54850072860717,-1.4647911967827483,4.561792653997088,0.0418547659122126,3.055146691302131,1.2222090871612608,91.79815546645209,33.364556014860284,1.5066459626949595,4,-1.325000762939446,-3.810000419616692,1.7524995803833079,4.364999771118171,0.799999237060554,0,-0.01149070902070437,1.8266652425130208,31.270000457763672,-1.1052602519701045,30.70000076293945,-1.065038961038961,30.690000534057614,-0.01149070902070437
11901,2020-04-28,32.43000030517578,33.59999847412109,32.290000915527344,32.959999084472656,1159100.0,0.00714284275735344,-2.234571622334396,-0.7910428640971678,60.443032912922,54.0915686923768,-1.4670509505481455,-1.9819613957540305,2.5870776331616128,8.244783827099283,18.60775731743616,1.3999977111816406,1.3399382620068465,1.752000236511229,-1.3163415425181313,4.820342015540593,0.21782934699654533,3.286171126025909,-3.1399993896484375,69.92292152901733,13.397456923406807,1.5341708895146815,4,-0.985000610351566,-4.039999961853027,0.6649990081787109,3.434999465942383,0.22999954223632812,1,-0.03114400923149674,-1.7761143042590994,32.200000762939446,1.8266652425130208,31.270000457763672,-1.1052602519701045,30.70000076293945,-0.03114400923149674
11902,2020-04-29,32.509998321533196,33.330001831054695,32.31999969482422,33.189998626708984,1302300.0,0.0024667904904289717,1.104156401494063,1.2830223988023397,55.43670799141588,54.92068295958095,-1.4905977608220162,-2.0256237230908525,2.1225910113960325,8.086567795845689,17.965945572862104,1.0100021362304759,0.8504032852016472,1.7429983139038008,-1.4330641247307057,4.919060752538304,0.15496709458654578,3.331029533221052,-3.133797454833978,66.76827566315274,14.28637796497322,1.5880312193172519,4,-1.0649986267089808,-3.37499809265136,-0.7399978637695241,2.2100019454956126,1.0900001525878906,2,-0.019071023189628833,-2.234571622334396,32.43000030517578,-1.7761143042590994,32.200000762939446,1.8266652425130208,31.270000457763672,-0.019071023189628833
11903,2020-04-30,31.520000457763672,32.419998168945305,31.32999992370605,32.330001831054695,1604400.0,-0.03045210442578805,1.2020298935346674,1.1911779555475752,45.44626574822094,54.51797531846368,-0.4210292131074951,-0.8890358066809512,2.7357489445900924,8.989242029342407,16.77332015544698,1.1799983978271449,0.387984137079588,0.6310004234313951,-2.4584853175066925,3.7204861643694827,-0.9137424470376487,2.175743293900439,-2.059323638916016,34.38488271905047,-13.63546776230001,1.544742870469044,4,-0.07500076293945668,-1.4800004959106445,0.21500015258789418,3.1999998092651367,3.279998779296882,3,-0.006345201777755438,1.104156401494063,32.509998321533196,-2.234571622334396,32.43000030517578,-1.7761143042590994,32.200000762939446,-0.006345201777755438
11904,2020-05-01,30.309999465942386,31.290000915527344,30.13999938964844,31.0,874000.0,-0.03838835578199529,-1.233011182981285,0.851851066936038,42.86941608910926,54.24979700330465,0.6364242638949698,0.4370982378974553,3.5561067670955175,10.100004980230192,15.574882975888777,1.3800010681152308,0.24657370588422367,-0.638500499725339,-3.628781558537842,2.351780559087164,-2.133641029131592,0.8566400296809142,-0.7665362139892622,4.913298302790037,-38.53224180705158,1.4951405294062523,5,1.1350002288818288,-0.2399988174438512,1.3200006484985352,4.410000801086422,3.2199993133544886,4,0.06037611204059323,1.2020298935346674,31.520000457763672,1.104156401494063,32.509998321533196,-2.234571622334396,32.43000030517578,0.06037611204059323
11905,2020-05-04,30.459999084472656,30.56999969482422,29.670000076293945,30.04999923706055,832700.0,0.004948849263386457,1.8571368020780983,-0.5942022174983878,38.59648350363275,53.39510409605576,0.5803786778613009,0.624711783221187,3.0066271988457416,9.858296301116425,13.915986100994814,0.8999996185302734,0.30672310792492397,-0.6825008392333984,-2.877019353538067,1.5120176750712702,-1.7797600963857292,0.41475841791893586,-0.8354051280761716,20.101764128338928,-17.800085181870443,1.0972592571523336,5,1.1750001907348597,-0.3899984359741211,0.5475006103515625,4.260001182556152,2.270000457763672,0,0.05646754013134281,-1.233011182981285,30.309999465942386,1.2020298935346674,31.520000457763672,1.104156401494063,32.509998321533196,0.05646754013134281
11906,2020-05-05,30.31999969482422,31.09000015258789,30.209999084472656,30.739999771118164,1071300.0,-0.004596171827194961,-1.7499977648303506,-1.0243908112282487,45.48422078346603,52.35743446376233,0.9557002318578398,0.9189375190603641,2.754369481283149,9.901807694824576,12.130075657037317,0.8800010681152344,0.26654597946870595,-0.8905002593994134,-2.8744514632227265,1.0934509444238998,-1.8824758613110717,0.10147534251224499,-0.6499996185302734,17.759543904173984,-18.887607756414777,0.9919756019116571,5,1.3149995803832972,-0.2499990463256836,0.7975006103515625,4.40000057220459,0.09000015258789062,1,0.08839051227409045,1.8571368020780983,30.459999084472656,-1.233011182981285,30.309999465942386,1.2020298935346674,31.520000457763672,0.08839051227409045
11907,2020-05-06,29.25,30.6200008392334,29.11000061035156,30.420000076293945,1509500.0,-0.03529022775705615,-1.0827605802027527,2.7857139613353255,42.479674323976454,50.9949655059254,2.011483768554786,2.051593694814109,3.4325457850472176,10.862210004517792,11.24917074825878,1.5100002288818395,0.3923419025636612,-1.933499908447267,-4.011325634542345,0.14432581764781105,-2.9724127714948096,-0.894587045399728,4.349998474121087,4.229591930814591,-35.24960022165244,1.0389128630475395,5,2.104999542236321,0.8200006484985352,1.8100004196166992,5.470000267028809,1.610000610351559,2,0.1165811913645165,-1.7499977648303506,30.31999969482422,1.8571368020780983,30.459999084472656,-1.233011182981285,30.309999465942386,0.1165811913645165
11908,2020-05-07,29.290000915527344,30.71999931335449,28.95000076293945,29.559999465942386,1950600.0,0.0013675526676015792,-2.726317226591255,0.23076797675969507,36.404501172483904,47.71066148157863,1.9561509925527751,1.9542718210258876,3.016641410709582,10.710933307677621,10.778939356618583,1.769998550415039,0.5645326267031656,-1.7934989929199219,-4.035746679824456,0.4487486939846086,-2.914622836372189,-0.6723751494676549,4.220197601318354,14.529920103290387,-23.75167990346423,1.1211238434522655,5,1.9849987030029226,0.7799997329711914,1.6749992370605469,5.429999351501465,1.9299983978271449,3,0.1471491097260058,-1.0827605802027527,29.25,-1.7499977648303506,30.31999969482422,1.8571368020780983,30.459999084472656,0.1471491097260058
11909,2020-05-08,31.04999923706055,31.479999542236328,30.1299991607666,30.20000076293945,2221000.0,0.06008870831411239,-1.7272688740496989,-3.148159398687439,54.34782338277516,46.834236212000256,0.18066220905312136,0.08274017971424641,0.9782262935659993,8.846049368545795,11.081416575541569,2.1899986267089844,0.515996203557556,0.03999938964843963,-2.09792868073529,2.1779274600321656,-1.0289646455434216,1.1089634248403044,2.277791369628897,83.00393230643057,38.58807638216175,1.0689640351918637,5,0.2250003814697159,-0.9799985885620153,-0.21249866485596058,3.670001029968258,0.24000167846679332,4,0.12077294982745412,-2.726317226591255,29.290000915527344,-1.0827605802027527,29.25,-1.7499977648303506,30.31999969482422,0.12077294982745412
11910,2020-05-11,30.53000068664551,31.04999923706055,29.95000076293945,30.65999984741211,2109900.0,-0.016747135690566517,1.4175845366075495,-0.15294046368849926,55.99105403823118,46.339571892590165,0.49043347943090154,0.5157700432849737,1.28507400331166,9.248451501635156,11.173246802378445,1.0999984741211009,0.45605704652319545,-0.4079992294311481,-2.5064256313167625,1.6904271724544628,-1.4572124303739535,0.6412139715116574,2.622678326293933,62.45062000168892,12.593022481660093,1.0492132009428057,5,0.610000610351559,-0.4600000381469762,-0.042500495910648084,4.189999580383297,0.4299983978271449,0,0.09826393793576393,-1.7272688740496989,31.04999923706055,-2.726317226591255,29.290000915527344,-1.0827605802027527,29.25,0.09826393793576393
11911,2020-05-12,29.940000534057614,30.690000534057614,29.899999618530273,30.479999542236328,1296500.0,-0.019325258411997948,-1.5483866005863436,4.15386534031735,45.476474020464096,45.232879229151074,0.7711806851293446,0.9173126624742984,1.606184387766497,9.719104644380803,11.591037455777192,0.7900009155273402,0.1381751796273747,-0.8484993934631397,-2.7677673879364058,1.0707686010101298,-1.8081333906997727,0.11113460377349327,3.044571348881828,39.13044461599695,-10.555488556495561,0.9596339972366341,5,0.7449989318847621,0.7199993133544957,0.29999971389770863,4.779999732971195,1.0399990081787145,1,0.09318633795630737,1.4175845366075495,30.53000068664551,-1.7272688740496989,31.04999923706055,-2.726317226591255,29.290000915527344,0.09318633795630737
11912,2020-05-13,28.86000061035156,30.04999923706055,28.43000030517578,29.81999969482422,1987000.0,-0.03607214109690893,1.2816915786419596,1.7777793476149217,40.17093198503789,44.64673103324185,1.4292844183483169,1.9151456507874336,2.425636010799302,10.6649208422556,11.701301215198935,1.6199989318847692,-0.20768351239443916,-1.8139993667602567,-3.9077632191885776,0.2797644856680641,-2.8608812929744154,-0.7671174405460981,3.9631884277878804,14.098374188125792,-34.32687094762356,1.0468819262141602,5,1.0949993133544957,2.2399997711181676,1.832499504089359,5.85999965667725,1.6800003051757848,2,0.05370752613583085,-1.5483866005863436,29.940000534057614,1.4175845366075495,30.53000068664551,-1.7272688740496989,31.04999923706055,0.05370752613583085
11913,2020-05-14,29.34000015258789,29.40999984741211,27.959999084472656,28.46999931335449,1377600.0,0.016632000418744353,1.871287988805188,-0.9062517384704643,39.590065812837715,44.282358780322795,0.6789284354337788,1.3973124357349498,1.640805497415272,10.05152784876553,11.770090208914716,1.4500007629394531,-0.5503479336916612,-1.2644998550415032,-3.441077963551713,0.9120782534687031,-2.3527889092966063,-0.17621080078640006,3.2195975615737282,39.20457070031114,-4.272617628785476,1.0882890542551038,5,0.37999916076660156,1.5249996185302734,1.3675003051757812,5.380000114440918,1.5,3,0.0518064229672337,1.2816915786419596,28.86000061035156,-1.5483866005863436,29.940000534057614,1.4175845366075495,30.53000068664551,0.0518064229672337
11914,2020-05-15,28.53000068664551,29.270000457763672,28.20000076293945,29.1299991607666,1435700.0,-0.027607343617240376,1.431814536579876,-0.6896527532660505,29.94533721640677,43.32112030396435,1.3520663053272948,2.062610321324815,2.1657385603635895,10.717279326067054,12.055888337160187,1.139999389648441,-0.861135981253927,-1.915499401092525,-4.213273517606137,0.3822747154210866,-3.064386459349329,-0.766612342835721,3.661629137140988,18.44665288108401,-18.136764356151925,1.148887058256805,5,1.1899986267089808,2.3349990844726527,2.157500267028805,6.189999580383297,2.0499992370605398,4,0.09428666533359498,1.871287988805188,29.34000015258789,1.2816915786419596,28.86000061035156,-1.5483866005863436,29.940000534057614,0.09428666533359498
11915,2020-05-18,30.790000915527344,31.03000068664551,29.51000022888184,29.60000038146973,1019100.0,0.07921486766524,-1.2189774111586902,-1.9833392673219543,42.665471985500034,43.00792599307924,-0.9568202609359631,-0.16322894589060155,-0.3205810412615122,8.33492743098931,11.640026111388776,2.5,-0.9274643654718595,0.31750078201293874,-1.9832894010865445,2.618290965112422,-0.8328943095368047,1.4678958735626821,1.0630984491140474,92.18242195872787,57.34528112449466,1.1503950915497416,5,-1.0700016021728516,-0.010002136230472303,-0.10500049591064453,3.929999351501465,-0.4500007629394531,0,0.0162390381660511,1.431814536579876,28.53000068664551,1.871287988805188,29.34000015258789,1.2816915786419596,28.86000061035156,0.0162390381660511
11916,2020-05-19,30.149999618530273,30.940000534057614,30.149999618530273,30.670000076293945,1081000.0,-0.020786010976515445,-2.0384623849172736,-0.4369749784822333,39.94889473657705,42.726728261145965,-0.3838336453059874,0.5598180921450222,0.21123902756257706,8.846655357248807,10.902391665793958,0.7900009155273402,-0.8834343596831609,-0.357000541687011,-2.614144131904176,1.900143048530154,-1.4855723367955918,0.7715712534215697,1.3916517236976205,71.33548505341497,38.86285910197127,1.128571795108582,5,-0.43000030517578125,0.629999160766598,0.10750102996826172,4.570000648498535,-0.09000015258788707,1,0.02686565426835208,-1.2189774111586902,30.790000915527344,1.431814536579876,28.53000068664551,1.871287988805188,29.34000015258789,0.02686565426835208
11917,2020-05-20,31.1200008392334,31.420000076293945,30.5,30.5,1482100.0,0.03217251187316639,-1.9677381644562988,-1.1923082566115248,48.293516885813766,44.04773000707151,-1.185329749275212,-0.39665347387833805,-0.9091606844225453,7.7509626228862345,10.481394159569208,1.2700004577636719,-0.7756585006888486,0.5915006637573228,-1.6811211618280666,2.864122489342712,-0.5448102490353719,1.7278115765500175,-3.160001754760742,91.32950430448773,56.65745691273415,1.1363109127926945,5,-1.4000015258789062,-0.340002059936527,-1.3375005722045898,3.59999942779541,-1.75,2,-0.004498756208919152,-2.0384623849172736,30.149999618530273,-1.2189774111586902,30.790000915527344,1.431814536579876,28.53000068664551,-0.004498756208919152
11918,2020-05-21,30.68000030517578,31.45000076293945,30.56999969482422,31.040000915527344,1638300.0,-0.014138834260663091,-2.034476861960999,-0.580645359765458,51.68950172558457,43.752360934050344,-0.5894048128653253,0.04402925185641493,-0.5868302028284837,8.06095802160182,10.099890775391094,0.8800010681152308,-0.7681864843714798,0.15250015258789062,-2.1198215053778924,2.4248218105536736,-0.9836606763950009,1.2886609815707821,-2.650801200866699,76.30767822265636,36.30692283985728,1.1361608289828924,5,-0.9750003814697266,0.0999984741210902,-1.0550003051757812,4.039999961853027,-0.2800006866455078,3,-0.004563213437283387,-1.9677381644562988,31.1200008392334,-2.0384623849172736,30.149999618530273,-1.2189774111586902,30.790000915527344,-0.004563213437283387
11919,2020-05-22,30.79999923706055,30.86000061035156,30.51000022888184,30.63999938964844,1490300.0,0.003911308040779993,1.499979564311189,-0.44444326707074133,51.55677751647797,43.259663542744434,-0.8365698568998994,-0.11909231120894503,-0.763634141200022,7.8066594676020635,9.89575028675405,0.35000038146971946,-0.6316864574051486,0.2959991455078175,-1.9535982990640797,2.545596590079711,-0.8287995767781311,1.420797867793766,-2.633968066406254,66.4947759308402,22.98646965552834,1.124798722285947,5,-1.0949993133544957,-0.02000045776367898,-1.3549985885620153,3.920001029968258,-0.4399986267089915,4,0.0012987310557854848,-2.034476861960999,30.68000030517578,-1.9677381644562988,31.1200008392334,-2.0384623849172736,30.149999618530273,0.0012987310557854848
11920,2020-05-26,31.82999992370605,32.43000030517578,31.739999771118164,31.979999542236328,1783500.0,0.03344158156361687,-3.1818223853423113,-0.9374985098824817,56.392888641681836,44.47259850065751,-1.8581805567587821,-1.241907018334782,-1.8738144502010847,6.643631978774767,10.15490213537435,1.6300010681152308,-0.3995566959378216,1.3444998741149874,-0.8518264075577626,3.5408261557877374,0.24633673327861416,2.4426630149513606,-3.5326099693603474,73.68420172046125,25.806860242530675,1.0981631408363741,5,-1.6350002288818324,-1.0500011444091797,-2.1249995231628347,2.8900003433227575,-1.3099994659423793,1,-0.039271127960922025,1.499979564311189,30.79999923706055,-2.034476861960999,30.68000030517578,-1.9677381644562988,31.1200008392334,-0.039271127960922025
11921,2020-05-27,31.420000076293945,32.939998626708984,31.28000068664551,32.40999984741211,1794700.0,-0.012880925177343516,-1.614172968183295,6.600015258827711,59.73094237908136,46.64593298888456,-1.359087581222603,-0.9607096026403141,-1.4682049765970362,6.923416909064251,10.879924491538615,1.659997940063473,-0.5025117314193324,0.9850000381469712,-1.064620590511801,3.0346206668057434,-0.03981027618241484,2.0098103524763573,-2.874653500898436,37.70494238084146,-15.045261674718176,1.024810314329386,5,-0.970001220703125,-0.6400012969970739,-1.2774996757507289,3.3000001907348633,-0.7900009155273438,2,-0.034373008309471764,-3.1818223853423113,31.82999992370605,1.499979564311189,30.79999923706055,-2.034476861960999,30.68000030517578,-0.034373008309471764
11922,2020-05-28,31.88999938964844,32.150001525878906,31.5,31.95000076293945,1830600.0,0.014958603189473063,1.8260757793128612,0.060607461780763275,61.226247493516176,49.04995317562661,-1.513212243109475,-1.5594953937418836,-1.9310985284464302,6.324454089421952,11.644127956736835,0.7300014495849609,-0.5762567797414953,1.485999298095706,-0.4469108465634015,3.4189094427548135,0.519544225766154,2.452454370425258,-2.993080650147853,56.79012636389261,-0.761858882669145,0.966455072329553,5,-1.3199996948242223,-1.1100006103515696,-1.9299988746643102,2.8300008773803675,-1.3699989318847692,3,-0.057384758818781134,-1.614172968183295,31.420000076293945,-3.1818223853423113,31.82999992370605,1.499979564311189,30.79999923706055,-0.057384758818781134
11923,2020-05-29,31.31999969482422,31.940000534057614,30.920000076293945,31.70000076293945,5828400.0,-0.01787393244696156,1.372092404322149,6.33320617966882,51.299328554497656,51.42261887985893,-0.7071807427193804,-1.059572332526031,-1.2737499879887686,6.763261591225245,12.026273592114071,1.0200004577636683,-0.5039653637921724,0.925999641418457,-0.9845401649328167,2.8365394477697308,-0.02927026175717984,1.881269544594094,-2.0996345643469603,33.333333333333236,-20.13169848553037,0.955269903175637,5,-0.0950002670288086,-0.5400009155273473,-1.359999179840088,3.40000057220459,-0.5,4,-0.06226050046587539,1.8260757793128612,31.88999938964844,-1.614172968183295,31.420000076293945,-3.1818223853423113,31.82999992370605,-0.06226050046587539
11924,2020-06-01,32.139999389648445,32.419998168945305,31.059999465942386,31.290000915527344,1828600.0,0.026181344278867646,-1.0763317210672825,-2.2368318024394314,57.53039580247721,53.07427708174528,-1.0742154980491314,-1.8292290541299536,-1.9757286601500468,5.813430326158972,12.01587030666945,1.359998703002919,-0.24730867766076514,1.6544993400573809,-0.4083185470382702,3.7173172271530355,0.6230903965095536,2.685908283605208,-2.6220635794726483,60.396048952799106,7.734367985003544,1.031408943547827,6,-0.5950002670288157,-1.3600006103515732,-2.3149991035461497,2.580000877380364,-1.3499984741211009,0,-0.05413813951964741,1.372092404322149,31.31999969482422,1.8260757793128612,31.88999938964844,-1.614172968183295,31.420000076293945,-0.05413813951964741
11925,2020-06-02,32.18000030517578,32.470001220703125,31.54999923706055,32.380001068115234,1915500.0,0.0012445835808017058,3.8421020930582555,-0.23529543761387817,61.04536235010905,55.418329038804394,-1.0016432912461326,-1.8274596373584515,-1.8487101640493933,5.645386459661111,11.821091993515715,0.9200019836425746,0.003897227569662931,1.6085001945495598,-0.5888687764448264,3.8058691655439496,0.509815709052365,2.7071846800467547,-2.3882994696773316,62.37629371679252,7.6724065815182385,1.0986844854971942,6,-0.46000099182128906,-1.4000015258789098,-2.3550000190734863,2.5399999618530273,-2.2100009918212926,1,-0.056556857599889376,-1.0763317210672825,32.139999389648445,1.372092404322149,31.31999969482422,1.8260757793128612,31.88999938964844,-0.056556857599889376
11926,2020-06-03,33.0,33.240001678466804,32.310001373291016,32.47999954223633,1317500.0,0.02548165590577489,-1.1627994659404095,-2.5999923706345727,70.95141165019233,57.93587290151312,-1.5364275569090644,-2.568051190470328,-2.4229530736226863,4.7038458910909355,12.053600623362303,1.0600013732910227,0.4750410941995433,2.2944998741149902,-0.15113139931613517,4.740131147546119,1.0716842373994275,3.517315510830553,-2.956435341204706,89.65510721018364,28.583273185634418,1.2228156367155638,6,-1.1249990463256765,-2.2200012207031286,-3.367499828338623,1.7200002670288086,-2.0400009155273438,2,-0.07515150127988868,3.8421020930582555,32.18000030517578,-1.0763317210672825,32.139999389648445,1.372092404322149,31.31999969482422,-0.07515150127988868
11927,2020-06-04,32.65999984741211,32.919998168945305,32.18000030517578,32.900001525878906,1526800.0,-0.010303034926905763,4.2857940843882885,-0.4615412830576239,67.04311664629421,59.641830114925305,-1.0672371210705265,-2.0653766637446225,-1.9443994292954194,4.910631609345089,11.799883614633597,0.8199996948242188,0.6707585003028953,1.7839997291564949,-0.7093795944272969,4.277379052740287,0.5373100673646007,3.030689390948389,-2.2967914866496635,74.999938340065,10.700950106367259,1.2466896617918954,6,-0.7849988937377859,-2.014999389648434,-2.742499828338623,2.060000419616699,-1.3299999237060582,3,-0.062155563261778735,-1.1627994659404095,33.0,3.8421020930582555,32.18000030517578,-1.0763317210672825,32.139999389648445,-0.062155563261778735
11928,2020-06-05,33.59999847412109,34.540000915527344,33.400001525878906,33.400001525878906,1628900.0,0.028781342042273783,-10.400167849240864,-0.8333147897957266,75.68387718531018,62.322618967017775,-1.731568054235609,-2.809995205588649,-2.797507965718541,3.8338679511340032,11.775129992119798,1.8800010681152344,1.0027351170259635,2.5084984779357846,-0.14743576219444776,5.164432718066017,1.1805313578706702,3.836465598000899,-2.949110781588203,72.9884468433665,2.770086505874957,1.3279671200651157,6,-0.8699979782104421,-2.3499984741210866,-3.3099985122680593,1.120001792907722,-1.7899990081787003,4,-0.09166661179254654,4.2857940843882885,32.65999984741211,-1.1627994659404095,33.0,3.8421020930582555,32.18000030517578,-0.09166661179254654
11929,2020-06-08,34.799999237060554,34.90999984741211,33.610000610351555,33.84000015258789,1614700.0,0.03571431004271375,1.2033879675427657,4.800068665598741,72.75821621146498,64.14098869699367,-2.575321739245659,-3.9153950116262983,-3.9693526812403164,2.4967837480937547,12.244189973185712,1.3100013732910227,1.1931141341106546,3.520999240875252,0.3903508777579887,6.651647603992515,1.9556750593166186,5.086323422433882,-3.6824179577683367,96.72617290566366,28.07633929414372,1.5653241815586314,6,-1.8849992752075266,-3.364999771118171,-4.057499408721931,-0.07999897003174539,-2.819999694824226,0,-0.11436780544517366,-10.400167849240864,33.59999847412109,4.2857940843882885,32.65999984741211,-1.1627994659404095,33.0,-0.11436780544517366
11930,2020-06-09,33.529998779296875,34.299999237060554,32.740001678466804,34.299999237060554,2188600.0,-0.03649426682777568,3.051939301762116,-0.8020845750979518,67.90253691497284,65.04894364542606,-1.160897639387862,-2.53931022357407,-2.7060053639708244,3.616772645024355,12.41804976770426,2.05999755859375,1.3575444199118323,2.100998878479004,-1.1631783678099623,5.36517612476797,0.4689102553345208,3.733087501623487,-1.8814789004678723,49.45050184935996,-18.080543678722627,1.6320886231444827,6,-0.6149988174438477,-2.094999313354492,-2.772498607635498,0.9800004959106445,-1.6299991607666016,1,-0.08171780386289029,1.2033879675427657,34.799999237060554,-10.400167849240864,33.59999847412109,4.2857940843882885,32.65999984741211,-0.08171780386289029
11931,2020-06-10,32.72999954223633,33.959999084472656,32.720001220703125,33.959999084472656,1731600.0,-0.023859208654505193,1.0162574394377817,1.5974010532521365,58.68392100736004,64.76646292474206,-0.17381128178805483,-1.6016938411733754,-1.9185463722704377,4.256433924944417,12.572343122980534,1.2399978637695312,1.5139836602852412,1.1614996910095208,-2.073077591439173,4.396076973458214,-0.45578895021482424,2.778788332233866,-0.6248724678056874,20.146495578164277,-42.541152334537834,1.617288641224346,6,0.18500041961669922,-1.2950000762939453,-1.8774995803833008,1.4350004196166992,-0.34999847412109375,2,-0.08432631431357662,3.051939301762116,33.529998779296875,1.2033879675427657,34.799999237060554,-10.400167849240864,33.59999847412109,-0.08432631431357662
11932,2020-06-11,30.40999984741211,31.75,30.20000076293945,31.75,1902300.0,-0.07088297364105922,1.3134314336712525,1.089431423813024,48.7892353668696,64.48756368167227,2.1391245002243267,0.8857971282304433,0.39941429549504903,6.4000192050322084,11.683949883015993,2.5299987792968786,1.4724054649189746,-1.2359999656677232,-4.265082080274837,1.793082148939387,-2.7505410229712766,0.27854109163583374,4.5,4.458580154823357,-54.17201163481473,1.5145410573035556,6,2.145000457763672,1.0249996185302734,0.44250011444091797,3.755000114440918,0.9799995422363317,3,0.018086130872090544,1.0162574394377817,32.72999954223633,3.051939301762116,33.529998779296875,1.2033879675427657,34.799999237060554,0.018086130872090544
11933,2020-06-12,30.86000061035156,31.40999984741211,30.1200008392334,31.28000068664551,1798100.0,0.014797789056146371,2.794123669410824,0.3134328570655925,50.26133003346497,63.67988970733757,1.8070404800153348,0.5855301284376502,0.005754070873170036,5.775228111112664,10.56734204789497,1.289999008178711,1.430978147524332,-0.8619992256164579,-3.7188468778677795,1.9948484266348636,-2.2904230517421205,0.5664246005092046,3.955799255371094,15.448850195055233,-40.44427476215384,1.428423826125661,6,1.654999732971195,0.5749988555908239,-0.14750051498413086,3.1899995803833043,1.439998626708995,4,0.015230048738133828,1.3134314336712525,30.40999984741211,1.0162574394377817,32.72999954223633,3.051939301762116,33.529998779296875,0.015230048738133828
11934,2020-06-15,31.21999931335449,31.61000061035156,29.63999938964844,30.01000022888184,1547000.0,0.011665544260623717,-1.0205132819881804,-2.8809496777943133,47.178534930072104,62.139131105111254,1.4559214331978971,0.4610295679638128,-0.2938488039378875,5.243632037705854,9.488384377135645,1.970001220703118,1.3356138773215704,-0.6365004539489796,-3.0846507433961072,1.811649835498148,-1.8605755986725434,0.5875746907745842,3.4079685913085918,33.90557887214279,-18.921775510964075,1.224075144723564,6,1.0550003051757848,0.21500015258789418,-0.5474991798400879,2.6400003433227575,1.9699993133544957,0,0.018898147519674113,2.794123669410824,30.86000061035156,1.3134314336712525,30.40999984741211,1.0162574394377817,32.72999954223633,0.018898147519674113
11935,2020-06-16,31.290000915527344,32.580001831054695,31.07999992370605,32.240001678466804,1296800.0,0.0022422038344795947,-1.189779416268948,-0.7851251915231793,49.37918257262545,59.74221676315938,1.3928723306967967,0.45366708586100657,-0.21951157293573687,4.994311146781953,9.252067140635434,1.5000019073486435,1.4318236011502279,-0.591498851776123,-3.0037413283240255,1.8207436247717759,-1.7976200900500743,0.6146223864978282,3.038688878234858,38.1944824638707,-15.862267247736966,1.2061212382739497,6,0.9849987030029297,0.14499855041503906,-0.617500782012943,2.314999580383301,1.809997558593743,1,0.022051729195270875,-1.0205132819881804,31.21999931335449,2.794123669410824,30.86000061035156,1.3134314336712525,30.40999984741211,0.022051729195270875
11936,2020-06-17,30.959999084472656,31.45000076293945,30.59000015258789,31.45000076293945,1083200.0,-0.010546558689646046,2.5101945488941673,0.5157908262627565,45.49854723945954,57.34837571795552,1.5679557876171515,0.893261436946716,0.17724417008771454,5.145884747448584,9.100812440558808,0.860000610351559,1.3786865993515,-0.9620006561279304,-3.277081928927025,1.3530806166711642,-2.1195412925274795,0.19553998027161512,3.087369285042719,44.89791151985699,-8.44902500144083,1.1575406363995469,6,1.3150005340576172,0.47500038146972656,-0.3549981117248535,1.9450006484985352,2.0100021362304688,2,0.030361775253703316,-1.189779416268948,31.290000915527344,-1.0205132819881804,31.21999931335449,2.794123669410824,30.86000061035156,0.030361775253703316
11937,2020-06-18,30.979999542236328,31.15999984741211,30.5,30.59000015258789,1134800.0,0.0006460096367930657,-1.3157901781531502,-0.7959143953725603,48.26175837214663,54.30147362760402,1.4355493727917974,0.9088308847199116,0.1988488188756321,4.946239917317925,9.250286784631278,0.6599998474121094,1.2797897982617883,-0.9350001335144036,-3.2611122406546116,1.3911119736258009,-2.0980561870845094,0.22805592005569864,2.802926688487034,45.57819863397603,-9.874828327912923,1.1630560535701022,6,1.2950000762939453,0.4549999237060547,-0.3074998855590856,0.6850004196166992,1.4099998474121165,3,0.04519049537009279,2.5101945488941673,30.959999084472656,-1.189779416268948,31.290000915527344,-1.0205132819881804,31.21999931335449,0.04519049537009279
11938,2020-06-19,30.540000915527344,31.61000061035156,30.520000457763672,31.190000534057614,2970700.0,-0.014202667308277905,-2.15941828675996,-1.6666682968817155,41.489371200014254,50.827157515220605,1.559877910307634,1.4100998897243642,0.627840655172168,5.1974216835266205,9.321045418657908,1.090000152587887,0.978307852712085,-1.367998790740966,-3.7105438055312945,0.9745462240493623,-2.5392712981361285,-0.1967262833458001,2.994349704731526,30.61227137785697,-23.215179362470963,1.1712725073951646,6,1.4299983978271555,0.8949985504150391,-0.012500762939453125,1.1249990463256836,2.2399978637695312,4,0.02783230021741545,-1.3157901781531502,30.979999542236328,2.5101945488941673,30.959999084472656,-1.189779416268948,31.290000915527344,0.02783230021741545
11939,2020-06-22,30.84000015258789,31.20000076293945,30.31999969482422,30.559999465942386,1622800.0,0.00982315743507467,-1.315791587089252,-0.4307705399560398,43.06418129526745,48.06734022414223,0.7141839099228235,1.173412545971054,0.28044108067539497,4.707794460266456,9.407295885820004,0.8800010681152308,0.7421106768189745,-1.0699995994567857,-3.408626477202745,1.268627278289177,-2.239313038329769,0.09931383941619387,2.4606893938343504,23.008848063789706,-28.508817174309335,1.169313438872981,6,0.9599990844726562,0.7150001525878906,-0.5475006103515625,0.8249998092651367,2.1899986267089844,0,0.04734108551391003,-2.15941828675996,30.540000915527344,-1.3157901781531502,30.979999542236328,2.5101945488941673,30.959999084472656,0.04734108551391003
11940,2020-06-23,30.57999992370605,31.40999984741211,30.479999542236328,31.31999969482422,1588400.0,-0.008430616977802563,1.021739626201163,-2.6428498443471558,36.703296841493675,45.62504865015706,0.5718573445533544,1.4071074750765113,0.5067733479672469,4.767544505335746,9.453927693905031,0.9300003051757812,0.29709766364508283,-1.2674998283386252,-3.680750923049988,1.1457512663727378,-2.474125375694303,-0.060874280982943674,2.501048213309762,20.155042198210126,-25.442215344211625,1.2066255473556806,6,0.5300006866455185,1.6300001144409215,-0.287500381469723,1.0450010299682653,2.410001754760753,1,0.08534985969635756,-1.315791587089252,30.84000015258789,-2.15941828675996,30.540000915527344,-1.3157901781531502,30.979999542236328,0.08534985969635756
11941,2020-06-24,30.34000015258789,30.57999992370605,29.85000038146973,30.5,1729500.0,-0.007848259375962563,3.5625014901175973,0.21621607689194763,37.11111280653213,44.327479476786245,0.48856043140681393,1.6464628117077282,0.6786737425230278,4.810731405087125,9.374470010739426,0.729999542236321,-0.21684798579901354,-1.453499603271485,-3.9537917166025593,1.0467925100595892,-2.703645659937024,-0.20335354660594618,2.534585059585879,27.840892465648675,-13.457264600180995,1.2501460566655371,6,0.770000457763679,1.9349994659423828,-0.09000110626220703,0.9600000381469727,2.5600013732910156,2,0.0909689620188674,1.021739626201163,30.57999992370605,-1.315791587089252,30.84000015258789,-2.15941828675996,30.540000915527344,0.0909689620188674
11942,2020-06-25,30.059999465942386,30.270000457763672,29.489999771118164,30.270000457763672,1710100.0,-0.00922876352133506,6.428542883352558,1.3125074505876801,28.776989605410023,41.940330540335694,0.7975649355004357,1.8786545984928829,0.9433008802331635,4.889015545756127,9.374004240629564,0.8500003814697266,-0.6440809355959409,-1.6420002937316873,-4.258655619130838,0.9746550316674636,-2.9503279564312628,-0.33367263103211187,2.620510596879864,26.88676741422129,-9.97305296705909,1.308327662699576,6,0.975001335144043,2.1400003433227504,0.18999958038329723,0.3850011825561488,2.300001144409169,3,0.09680644732072374,3.5625014901175973,30.34000015258789,1.021739626201163,30.57999992370605,-1.315791587089252,30.84000015258789,0.09680644732072374
11943,2020-06-26,29.3700008392334,30.32999992370605,29.21999931335449,29.8799991607666,2056400.0,-0.02295404653918065,-1.7407376010775084,2.4285519659222397,15.32568039121351,38.40112448046252,1.4013467243920523,2.5455873489311287,1.6231310737252045,5.374111543563018,9.825101424273242,1.1100006103515625,-0.9507604446893829,-2.234498977661133,-5.048930745130342,0.5799327898080762,-3.641714861395741,-0.8272830939265283,3.0552684002525226,6.849383073025458,-21.510866182837734,1.4072158837346045,6,1.5299997329711914,2.6949987411499023,0.8799982070922852,0.1249990463256836,3.6000003814697266,4,0.10282596064419702,6.428542883352558,30.059999465942386,3.5625014901175973,30.34000015258789,1.021739626201163,30.57999992370605,0.10282596064419702
11944,2020-06-29,30.399999618530273,30.54999923706055,29.46999931335449,29.790000915527344,1058400.0,0.035069756549716224,1.373631579057681,-1.1960798246729447,29.38076492488085,36.17907807515756,0.2713321886141955,1.4530468376670918,0.5631297380318472,4.139287173566132,9.950636710371045,1.179998397827152,-0.9561975054126428,-1.1175002098083482,-3.969555989159886,1.7345555695431862,-2.5435280994841136,0.3085276798674208,1.7047426283425011,53.881279334187504,27.024354725931687,1.4260278896757679,6,0.015000343322750354,1.6649999618530273,-0.1575002670288086,-1.2200002670288086,1.8099994659423828,0,0.07828944706025176,-1.7407376010775084,29.3700008392334,6.428542883352558,30.059999465942386,3.5625014901175973,30.34000015258789,0.07828944706025176
11945,2020-06-30,30.36000061035156,30.489999771118164,30.020000457763672,30.28000068664551,1131100.0,-0.0013157568644945883,1.7647161121302388,0.1311476947610221,32.650075986780905,34.75147015819327,0.18499125734459199,1.4226446861415631,0.6191101454150179,3.9718292795386283,10.052765463683139,0.4699993133544922,-1.0182521864519138,-1.0664992332458532,-3.945564612072527,1.812566145580817,-2.5060319226591865,0.37303345616748373,1.4562673431693867,83.82358716018355,53.79966839197848,1.4395326894133353,6,0.054999351501464844,1.7049989700317418,-0.1175012588500941,-1.5399999618530238,2.5799980163574254,1,0.08794460195218012,1.373631579057681,30.399999618530273,-1.7407376010775084,29.3700008392334,6.428542883352558,30.059999465942386,0.08794460195218012
11946,2020-07-01,30.520000457763672,30.78000068664551,30.0,30.31999969482422,1212400.0,0.005270087094713771,1.1666649006061005,2.500011920940546,51.17773718931034,35.07546780454479,-0.049155236938482005,1.1250026575313754,0.5027483984278476,3.604154767723294,9.614344922946335,0.7800006866455114,-1.0671934618913355,-0.7824994087219252,-3.5889262968239706,2.02392747938012,-2.1857128527729515,0.6207140353290974,1.036640631740628,83.33333333333319,48.007000976752494,1.4032134440510227,7,-0.10500049591064808,1.544999122619629,-0.032501220703125,-1.7699995040893484,2.759998321533203,2,0.08093057613551946,1.7647161121302388,30.36000061035156,1.373631579057681,30.399999618530273,-1.7407376010775084,29.3700008392334,0.08093057613551946
11947,2020-07-02,30.6299991607666,31.31999969482422,30.51000022888184,30.920000076293945,955500.0,0.0036041514204809832,-2.056608798295646,-1.4499990463293215,47.34409172901534,35.72599230776713,-0.23917433216652384,0.901335591848035,0.3989130238046741,3.2821385915559773,9.10161295798104,0.8099994659423793,-1.1556808946118124,-0.5710006713867202,-3.3168897435254863,2.174888400752046,-1.9439452074561032,0.8019438646826629,0.6929777511227186,67.14283768011958,28.091696439199055,1.372944536069384,7,-0.3149995803833008,1.4350004196166992,-0.015000343322753906,-1.879998207092278,3.160001754760742,3,0.07411042857682837,1.1666649006061005,30.520000457763672,1.7647161121302388,30.36000061035156,1.373631579057681,30.399999618530273,0.07411042857682837
11948,2020-07-06,30.520000457763672,31.43000030517578,30.20000076293945,31.0,1128300.0,-0.00359120816248093,-1.19642984867217,1.655165609955013,41.42157447104924,35.54348043840956,-0.14786012057930265,0.8103021267633856,0.5136015485380554,3.180042187996264,7.756722361571157,1.2299995422363317,-1.1788237567734754,-0.5269994735717773,-3.0421662487494885,1.9881673016059338,-1.7845828611606365,0.7305839140170782,-1.3000011444091832,53.57145985081825,13.296507333943318,1.2575833875888558,7,-0.19500064849853516,1.544999122619629,0.154998779296875,-2.130000114440918,2.299999237060547,0,0.06028833961304292,-2.056608798295646,30.6299991607666,1.1666649006061005,30.520000457763672,1.7647161121302388,30.36000061035156,0.06028833961304292
11949,2020-07-07,30.81999969482422,31.3700008392334,30.40999984741211,31.01000022888184,1777500.0,0.009829594775914607,1.1098882212017112,0.3958348234508812,44.54754172939685,36.41506320373213,-0.5039952640492835,0.20748076599375054,0.20349923932972303,2.6696147793682172,6.157712006544944,0.9600009918212891,-1.2373784130961987,-0.02800025939941264,-1.8182257117608032,1.7622251929619743,-0.9231129855801079,0.8671124667812826,-1.5558003616333025,57.34262376422509,16.110328978171893,0.8951127261806943,7,-0.49499988555908203,1.244999885559082,0.18249940872192383,-2.429999351501465,2.569999694824226,1,0.06975994637144556,-1.19642984867217,30.520000457763672,-2.056608798295646,30.6299991607666,1.1666649006061005,30.520000457763672,0.06975994637144556
11950,2020-07-08,30.790000915527344,30.95000076293945,30.29999923706055,30.59000015258789,1736600.0,-0.0009733543022036883,1.5000036679749178,-1.0526326356472222,47.880317162848,37.611641465545006,-0.49290991491766434,0.022852405997504377,0.1928567781203654,2.4878326881516344,5.189719975486471,0.6500015258788991,-1.1873446546122715,0.07900085449218608,-1.1907422471637865,1.3487439561481587,-0.555870696335802,0.7138724053201742,-1.4824855628967306,55.244807477872094,13.878192139160284,0.6348715508279865,7,-0.46500110626220703,1.274998664855957,0.3724980354309082,-2.40000057220459,2.25,2,0.04611880892245157,1.1098882212017112,30.81999969482422,-1.19642984867217,30.520000457763672,-2.056608798295646,30.6299991607666,0.04611880892245157
11951,2020-07-09,29.96999931335449,30.36000061035156,29.440000534057614,30.29999923706055,2032600.0,-0.02663207462781625,3.0888649647567097,-1.6499933243052864,39.501019303114674,38.80320032084552,0.30071053654576474,0.6592815614284611,0.9544360080921379,3.0835466315830082,4.4317192093355455,1.3500003814697301,-1.1969199657481866,-0.6030007362365772,-1.4915263008084878,0.2855248283353333,-1.0472635185225307,-0.15873795395062373,-0.6200342616729735,26.633107550513547,-13.614151631509895,0.4442627822859547,7,0.3550004959106481,2.095000267028812,1.279999732971195,-1.5799989700317347,2.649999618530284,3,0.09909907845847288,1.5000036679749178,30.790000915527344,1.1098882212017112,30.81999969482422,-1.19642984867217,30.520000457763672,0.09909907845847288
11952,2020-07-10,30.959999084472656,31.020000457763672,29.88999938964844,29.979999542236328,1413100.0,0.03303302615282444,1.05454312159495,-2.969696269109551,53.91789849760512,43.09122455488903,-0.6126224094058337,-0.3029324648228524,-0.08626576388684981,1.8740163297109689,4.531243285473363,1.1300010681152308,-1.0967838643791126,0.3594990730285659,-0.5417390465445315,1.2607371926016633,-0.09111998675798105,0.8101181328151128,-1.5684333277212552,76.38184548940755,33.473488428808096,0.45061905978654837,7,-0.524998664855957,1.1050004959106445,0.36750078201293945,-2.5699987411499023,1.4799995422363281,4,0.07493539287563378,3.0888649647567097,29.96999931335449,1.5000036679749178,30.790000915527344,1.1098882212017112,30.81999969482422,0.07493539287563378
11953,2020-07-13,31.32999992370605,31.809999465942386,30.88999938964844,30.989999771118164,1483600.0,0.011950931853191182,-2.407401912996838,0.3469390932693881,54.511972927565246,45.88358099963174,-0.7547268436496886,-0.6702824790547801,-0.47179905430560964,1.2978201866099717,4.534375430234714,0.9200000762939453,-0.9703704394686099,0.7059999465942361,-0.24676641867499427,1.6587663118634666,0.22961676395962272,1.1823831292288496,-1.8976654759861624,79.74684563023793,32.90355558813122,0.47638318263461504,7,-0.7049999237060511,0.7349996566772496,-0.06999921798704989,-2.9399995803832972,1.1200008392333949,0,0.07851902323050819,1.05454312159495,30.959999084472656,3.0888649647567097,29.96999931335449,1.5000036679749178,30.790000915527344,0.07851902323050819
11954,2020-07-14,31.809999465942386,31.989999771118164,31.309999465942386,31.32999992370605,1452900.0,0.015320764232531703,-1.6153834867769725,1.4117627259365995,60.884963459886926,49.02079071886574,-1.1328115915033443,-1.1634658485511586,-0.923065740101233,0.6167940220389418,4.308308432560692,0.6800003051757777,-0.7244291734490567,1.1564994812011768,0.09563068461616808,2.2173682777861856,0.6260650829086707,1.686933879493683,-2.282558417493597,92.94116239096336,40.95718721004664,0.5304343982925049,7,-1.0949993133544957,0.2550001144409144,0.1800007820129359,-2.2899990081787145,0.27000236511230824,1,0.03175102941963881,-2.407401912996838,31.32999992370605,1.05454312159495,30.959999084472656,3.0888649647567097,29.96999931335449,0.03175102941963881
11955,2020-07-15,31.979999542236328,32.86999893188477,31.93000030517578,32.27000045776367,1949600.0,0.005344233861932501,-3.82051332211749,-0.6041691501958918,64.69535030305678,50.52274773150423,-1.1721083311795937,-1.3482478679646874,-1.0666008108255554,0.24295860748159726,4.912108753020328,1.0599994659423864,-0.28324481826294345,1.2919996261596687,0.1064271370578247,2.4775721152615127,0.6992133816087467,1.8847858707105907,-2.3048049704273765,74.05248380838187,18.22909872031839,0.5927862445509228,7,-0.8249998092651367,-0.2200002670288086,0.19500017166137695,-1.369999885559082,0.20999908447265625,2,0.04409005214493256,-1.6153834867769725,31.809999465942386,-2.407401912996838,31.32999992370605,1.05454312159495,30.959999084472656,0.04409005214493256
11956,2020-07-16,31.899999618530273,32.40999984741211,31.790000915527344,31.979999542236328,1307700.0,-0.0025015611273039307,-3.1333630034650475,0.2758609349925022,67.1003940204192,52.71789243054911,-0.9786891187403732,-1.2587515268742457,-0.9560065472909756,0.1250511899894846,5.221641097517297,0.6199989318847656,-0.041297124606877844,1.1649996757507317,-0.1349837074455138,2.4649830589469808,0.5150079841526072,1.8149913673488562,-1.9692206979152544,67.44968247120715,7.6369422076189295,0.6499916915981238,7,-0.744999885559082,-0.3100004196166992,0.27500009536743164,-1.2599992752075195,0.07999992370605469,3,0.03573671820155311,-3.82051332211749,31.979999542236328,-1.6153834867769725,31.809999465942386,-2.407401912996838,31.32999992370605,0.03573671820155311
11957,2020-07-17,32.380001068115234,32.450000762939446,31.84000015258789,31.979999542236328,873200.0,0.015047067565045813,1.2592576894276883,-5.0000238418806475,79.11027471374062,56.905525790848145,-1.3235306784144854,-1.7164962690469068,-1.36471064351651,-0.5416969391631028,5.503820538901782,0.6100006103515554,0.18371905948594858,1.5750010490417488,0.08289561543219293,3.0671064826513046,0.8289483322369691,2.3210537658465284,-2.2140845465986345,75.25262742151419,8.37932264598659,0.7460527168047781,7,-1.225001335144043,-1.3350019454956055,-0.2050013542175293,-1.7400007247924805,0.11999893188476562,4,0.007411916487114256,-3.1333630034650475,31.899999618530273,-3.82051332211749,31.979999542236328,-1.6153834867769725,31.809999465942386,0.007411916487114256
11958,2020-07-20,31.38999938964844,32.299999237060554,31.3700008392334,32.150001525878906,934200.0,-0.03057447948763825,-1.3249982118589692,-1.8999980926586342,59.64912215473174,58.58347917144092,-0.22030940097102913,-0.6951926667141173,-0.314735067071382,0.26556137035566607,5.940537213297942,1.010000228881836,0.2306361220058868,0.5424994468688986,-0.9661544206690387,2.051153314406836,-0.21182748690007003,1.2968263806378673,-1.0077562753023876,5.128201993179992,-60.76999280206926,0.754326933768969,7,-0.23499965667724965,-0.34500026702881215,0.605000495910641,-0.7499990463256871,0.7799987792968643,0,0.03345011970299061,1.2592576894276883,32.380001068115234,-3.1333630034650475,31.899999618530273,-3.82051332211749,31.979999542236328,0.03345011970299061
11959,2020-07-21,32.299999237060554,32.549999237060554,31.420000076293945,31.670000076293945,1451400.0,0.028990119946042725,1.0,-0.8289439341464772,66.16665522257493,60.61529451141058,-1.0038601621870207,-1.5707373380923073,-1.2096888939397132,-0.7817519307750729,6.342292694535444,1.159999847412113,0.32016294377533683,1.3794993400573787,-0.26298218584226873,3.021980865957026,0.558258577107555,2.2007401030072025,-1.7187356573114023,61.99997202551799,-1.5634153021868897,0.8212407629498231,7,-1.1449995040893626,-1.255000114440925,-0.3249993324279856,-1.6599988937378,-1.029998779296882,1,0.004644010198823212,-1.3249982118589692,31.38999938964844,1.2592576894276883,32.380001068115234,-3.1333630034650475,31.899999618530273,0.004644010198823212
11960,2020-07-22,33.189998626708984,33.240001678466804,31.90999984741211,32.09999847412109,1222400.0,0.027554161321070803,1.2352854436405336,1.7301612771381172,69.83654049445961,63.98590797711557,-1.6959671745085316,-2.377049045076177,-2.0572265037883994,-1.7671219678008327,7.107298814271404,1.3300018310546946,0.481325698123225,2.1389987945556648,0.21911003600655476,4.058887553104771,1.179054415281108,3.098943173830218,-2.425636218788984,97.32604121299121,34.765414657914874,0.9599443792745536,7,-1.62499809265136,-1.9599981307983398,-1.3349990844726562,-2.5499982833862305,-1.6499977111816406,2,-0.03344371321428863,1.0,32.299999237060554,-1.3249982118589692,31.38999938964844,1.2592576894276883,32.380001068115234,-0.03344371321428863
11961,2020-07-23,33.09999847412109,33.360000610351555,32.799999237060554,33.189998626708984,1023300.0,-0.0027116648482014005,1.604632594945151,-0.0825689357696123,68.40535728955274,65.5956256206653,-1.2463524060888034,-2.1815226901781344,-1.9059145327537266,-1.796018713027152,7.514393758925997,0.5600013732910014,0.6184802523011825,1.9109987258911048,-0.1826189624487995,4.004616414231009,0.8641898817211526,2.957807570061057,-2.088072139146405,86.93456451583526,23.92275115749284,1.0468088441699517,7,-0.9749984741210866,-1.8099985122680664,-1.2449989318847585,-2.4599981307983327,-1.309997558593743,3,-0.027492443787378917,1.2352854436405336,33.189998626708984,1.0,32.299999237060554,-1.3249982118589692,31.38999938964844,-0.027492443787378917
11962,2020-07-24,32.970001220703125,33.540000915527344,32.65999984741211,33.22999954223633,1237700.0,-0.003927409649870484,1.0,2.8888653414145984,68.20208714401588,67.11674942249314,-0.8954147329239959,-1.9208187243605224,-1.6800349711256288,-1.7737882928201714,7.754364398626961,0.8800010681152344,0.750065424969808,1.6355013847351074,-0.5309551189072224,3.801957888377437,0.552273132913939,2.7187296365562723,-1.6763059726832168,73.73273388092694,9.13323786847674,1.0832282518211658,7,-0.5450010299682617,-1.590001106262207,-1.1150016784667969,-2.330000877380371,-1.110000610351566,4,-0.030027347340379706,1.604632594945151,33.09999847412109,1.2352854436405336,33.189998626708984,1.0,32.299999237060554,-0.030027347340379706
11963,2020-07-27,32.389999389648445,32.790000915527344,32.209999084472656,32.75,913200.0,-0.017591804961489488,1.6363573311138855,1.3846266707748014,61.19828257048488,67.15156265700404,-0.16677801237975132,-1.1625712278656337,-1.024387805693813,-1.3280547297962464,7.653479897652013,0.7600021362304688,1.0002611741717864,0.9044996261596765,-1.1003938033614489,2.9093930556807983,-0.09794708860088264,1.9069463409202392,-0.7818213481774947,45.75466647953098,-18.94639521466091,1.0024467147605616,7,0.06500148773192649,-1.0099992752075266,-0.5349998474121165,-1.1599998474121165,-1.0000000000000036,0,0.0033961288182893234,1.0,32.970001220703125,1.604632594945151,33.09999847412109,1.2352854436405336,33.189998626708984,0.0033961288182893234
11964,2020-07-28,32.779998779296875,32.97999954223633,32.400001525878906,32.509998321533196,833700.0,0.01204073470199174,-1.3673675933639031,-0.7500000000000345,63.50065890200944,67.01881916799877,-0.4522746226503216,-1.4388979139107185,-1.3065376921835252,-1.8338537778857784,7.784660339836599,0.5900001525878835,1.1163067414946148,1.1754990577697768,-0.8406090345554631,3.1916071500950167,0.16744501160715686,2.1835531039323968,-0.9013655354580301,53.37413262500146,-12.00576604613503,1.0080540461626208,7,-0.3249979019165039,-1.399998664855957,-1.077499389648434,-1.3449993133544922,-0.4499969482421804,1,-0.018608927183268564,1.6363573311138855,32.389999389648445,1.0,32.970001220703125,1.604632594945151,33.09999847412109,-0.018608927183268564
11965,2020-07-29,33.029998779296875,33.09999847412109,32.61999893188477,32.790000915527344,906500.0,0.007626601870342142,1.526331640130925,0.8888794698992405,72.49999228645912,67.61877453089211,-0.6008553082049559,-1.5585182490517084,-1.516417253121059,-2.18037443447448,7.959132256845214,0.4799995422363139,1.2194283444346325,1.2919991493225105,-0.7307197740752684,3.314718072720293,0.28063968762361924,2.3033586110214017,-0.9187740614216438,61.654027511673526,-8.270703887287361,1.0113594616988908,7,-0.5749979019165039,-1.649998664855957,-1.352499008178711,-1.5949993133544922,-1.2199993133544886,2,-0.05328484367478592,-1.3673675933639031,32.779998779296875,1.6363573311138855,32.389999389648445,1.0,32.970001220703125,-0.05328484367478592
11966,2020-07-30,32.990001678466804,33.110000610351555,32.380001068115234,32.560001373291016,1304800.0,-0.0012109325555028638,1.1791090664784236,1.791683885939566,67.35045404690592,66.31212779013269,-0.43581164980748355,-1.3955368510586723,-1.4153049751770403,-2.1736031727355183,8.295366578777829,0.729999542236321,1.2492175932964642,1.128501987457284,-0.8826800739185359,3.1396840488331073,0.12291095676937402,2.134093018145194,-0.6787482929202753,58.64673083762659,-10.029076887354094,1.0055910306879114,7,-0.5350008010864329,-1.610001564025886,-1.3300013542175328,-1.5550022125244212,-1.4500007629394602,3,-0.043952733833472424,1.526331640130925,33.029998779296875,-1.3673675933639031,32.779998779296875,1.6363573311138855,32.389999389648445,-0.043952733833472424
11967,2020-07-31,32.900001525878906,33.040000915527344,32.150001525878906,32.560001373291016,920400.0,-0.002728103910544566,1.8709707190716733,0.7906974681073662,64.09337725145139,66.80593391199044,-0.2953517611512311,-1.1876453551516803,-1.2952462153704012,-2.143077289921223,8.985951367336261,0.8899993896484375,1.2440614828018077,0.925001716613771,-1.0494295841680241,2.8994330173955625,-0.06221393377712303,1.9122173670046685,0.6399993896484375,78.1250745058776,10.40148958668847,0.9872156503908959,7,-0.4200010299682617,-1.5200014114379883,-1.2075014114379847,-1.4650020599365234,-2.050001144409176,4,-0.033738618810653986,1.1791090664784236,32.990001678466804,1.526331640130925,33.029998779296875,-1.3673675933639031,32.779998779296875,-0.033738618810653986
11968,2020-08-03,32.360000610351555,32.779998779296875,32.009998321533196,32.779998779296875,687000.0,-0.01641340092651944,2.6666848319709695,-1.2352881778097125,54.88455796087793,65.55236754957966,0.4433351704771269,-0.5298964001213591,-0.716657104575873,-1.646016231494464,9.426827549011673,0.8900032043457102,1.2231935323699332,0.29300079345702557,-1.5639476111800192,2.1499491980940704,-0.6354734088615004,1.221474995775548,1.152200317382821,31.8183236867932,-31.363967552398186,0.9284742023185233,8,0.36499977111817117,-0.9800004959106374,-0.7425003051757741,-0.9250011444091726,-1.2800006866455043,0,-0.015451173997816703,1.8709707190716733,32.900001525878906,1.1791090664784236,32.990001678466804,1.526331640130925,33.029998779296875,-0.015451173997816703
11969,2020-08-04,32.970001220703125,33.150001525878906,32.279998779296875,32.310001373291016,809900.0,0.01885045113863315,-1.416657394897878,-1.5714350590372124,58.15487420296705,64.2544046283027,-0.0688737718356407,-1.023016158159379,-1.2840541703768729,-2.26518861275569,10.022575940625767,0.8700027465820312,1.1091958832961453,0.7955013275146499,-1.005580186513292,2.5965828415425882,-0.1050394294993211,1.6960420845286208,0.4821116027832062,84.21054392745413,21.477803424424643,0.9005407570139695,8,-0.19500160217285156,-1.4800004959106445,-1.4875011444091797,-1.5350017547607422,-2.6000003814697266,1,-0.04792240741752052,2.6666848319709695,32.360000610351555,1.8709707190716733,32.900001525878906,1.1791090664784236,32.990001678466804,-0.04792240741752052
11970,2020-08-05,32.209999084472656,33.11999893188477,32.209999084472656,33.11999893188477,1069300.0,-0.023051322659740636,-1.0000000000000155,-1.378787966361309,52.29629169145042,62.46450845073578,0.6006624391127389,-0.15934652703196406,-0.5226064688897551,-1.5357958750742071,10.524202197753127,0.9099998474121165,1.1803820606028417,-0.03550071716308878,-1.7146046435582605,1.6436032092320865,-0.8750526803606746,0.8040512460344971,1.1844291589355507,17.54387726078788,-42.750143947769935,0.8395519631975873,8,0.5650005340576172,-0.7199983596801758,-0.9699993133544922,-0.7749996185302734,-2.049999237060547,2,0.00372563644808932,-1.416657394897878,32.970001220703125,2.6666848319709695,32.360000610351555,1.8709707190716733,32.900001525878906,0.00372563644808932
11971,2020-08-06,32.939998626708984,33.72999954223633,32.36999893188477,32.720001220703125,1223100.0,0.022663755448171896,-1.9565166913377836,-0.24175543175253741,53.99998256138393,60.88649683044334,-0.17256714491553993,-0.6908530444588195,-1.2294304402536156,-2.251754470188221,10.55551372463006,1.5200004577636719,1.1489367439966394,0.5459988594055147,-0.7723321292283529,1.864329848039386,-0.11316663491142265,1.2051643537224486,-0.9300003051757884,54.06974681073811,-4.153156264755388,0.6591654943169353,8,-0.06999969482421875,-1.3549985885620117,-1.6999988555908203,-1.5049991607666016,-2.7099990844726562,3,-0.034304772552429696,-1.0000000000000155,32.209999084472656,-1.416657394897878,32.970001220703125,2.6666848319709695,32.360000610351555,-0.034304772552429696
11972,2020-08-07,33.279998779296875,33.419998168945305,32.509998321533196,32.68000030517578,1391700.0,0.010321802269663838,1.0681879264455048,2.7272979487090567,64.88188853391836,61.29578638193595,-0.5184950772510177,-0.8939670893740157,-1.5569781612041282,-2.5725602781001093,11.214084480650328,0.9099998474121094,1.011723277151738,0.7699990272521973,-0.41898551877272894,1.9589835732771235,0.17550675423973416,1.3644913002646604,-1.2356004333496173,73.83718351342252,8.530584112633534,0.5944922730124639,8,-0.4099998474121094,-1.6949987411499023,-2.039999008178711,-1.8449993133544922,-3.799999237060547,4,-0.05228359157428708,-1.9565166913377836,32.939998626708984,-1.0000000000000155,32.209999084472656,-1.416657394897878,32.970001220703125,-0.05228359157428708
11973,2020-08-10,33.790000915527344,33.93000030517578,33.439998626708984,33.549999237060554,804500.0,0.015324583982489148,-1.130428653171569,0.40000381470695506,62.521020902614914,61.186937715336555,-0.9040981705470443,-1.2756245688608345,-2.0299692490625176,-3.0172559287436194,12.233350248031105,0.6500015258789062,0.9004561513799629,1.157001113891603,-0.02696397542383977,2.3409662032070457,0.565018569233878,1.748983658549328,-1.711890545654306,91.86050637852415,25.05600448898477,0.5919825446577222,8,-0.8200016021728516,-2.1050004959106445,-2.600001335144043,-2.355001449584961,-4.060001373291016,0,-0.08700800397749053,1.0681879264455048,33.279998779296875,-1.9565166913377836,32.939998626708984,-1.0000000000000155,32.209999084472656,-0.08700800397749053
11974,2020-08-11,32.81999969482422,34.09999847412109,32.740001678466804,34.080001831054695,1216500.0,-0.028706753312261246,1.0923101301109797,-5.249972184693819,46.932016809965525,58.34605155128171,0.08065569878220913,-0.2382944791772701,-1.0599004767415359,-1.9773454325667004,12.83437238293456,1.3599967956542827,0.77170968738303,0.13649988174438477,-0.9841256686367643,1.2571254321255303,-0.4238128934461898,0.6968126569349593,-0.6678137275390696,32.275174991724846,-29.401670970264654,0.5603127751905729,8,0.23499870300292258,-1.0500001907348704,-1.625,-1.385000228881836,-3.440000534057617,1,-0.05301644690120366,-1.130428653171569,33.790000915527344,1.0681879264455048,33.279998779296875,-1.9565166913377836,32.939998626708984,-0.05301644690120366
11975,2020-08-12,33.389999389648445,33.529998779296875,32.830001831054695,33.15999984741211,1213200.0,0.017367449729565942,1.7450951059516675,-0.18253900975471393,52.22734885072771,56.665706529484126,-0.4837825314485755,-0.7349243064035491,-1.6244973272843026,-2.4505785711807064,12.78795836109468,0.7099990844726562,0.753430333150142,0.6359995841980037,-0.47564990210823055,1.7476490705042416,0.08017484104488659,1.1918243273511209,-1.12094467195314,58.95957963348074,0.45793334358942417,0.5558247431531188,8,-0.3350009918213033,-1.6199998855590962,-2.194999694824226,-1.9549999237060618,-4.5399990081787145,2,-0.09044619962920109,1.0923101301109797,32.81999969482422,-1.130428653171569,33.790000915527344,1.0681879264455048,33.279998779296875,-0.09044619962920109
11976,2020-08-13,33.040000915527344,33.31999969482422,32.68000030517578,33.15999984741211,723900.0,-0.010482134786429675,1.9090972143953253,-0.5217355248536153,50.520056908679706,55.15755982473172,-0.14074683987594483,-0.3110905338584331,-1.299486712248008,-1.9722934041542146,12.80366257078045,0.7099990844726634,0.6724345415995785,0.22900104522705078,-0.8129992502342063,1.2710013406883078,-0.2919991025035742,0.7500011929576758,-0.6610895724464925,33.333493278696444,-22.281439530616495,0.5210001477306282,8,0.014997482299797582,-1.2700014114379954,-1.845001220703125,-1.605001449584961,-4.35000038146973,3,-0.08716710013048945,1.7450951059516675,33.389999389648445,1.0923101301109797,32.81999969482422,-1.130428653171569,33.790000915527344,-0.08716710013048945
11977,2020-08-14,32.61999893188477,32.97999954223633,32.490001678466804,32.759998321533196,734300.0,-0.01271192409214461,-1.4500267032883707,1.1666719649043544,51.75037609875705,54.80931739560719,0.2630191316907542,0.1347205743209159,-0.8989073448664726,-1.4787942562606986,12.701543333614143,0.5499992370605398,0.49105969904920954,-0.20300083160399396,-1.2295149499503992,0.8235132867424149,-0.7162578907772001,0.31025622756921223,-0.1378223609415059,8.074379636584275,-46.77243642109433,0.5132570591732043,8,0.5349998474121023,-0.6250000000000071,-1.424999237060554,-1.18499946594239,-3.6599998474121165,4,-0.07326791747109207,1.9090972143953253,33.040000915527344,1.7450951059516675,33.389999389648445,1.0923101301109797,32.81999969482422,-0.07326791747109207
11978,2020-08-17,32.439998626708984,32.900001525878906,32.34999847412109,32.669998168945305,727600.0,-0.005518096599317901,-1.68294271439066,1.6428610354224593,47.3270446853087,53.606225226978474,0.5090975673116844,0.4188944376710708,-0.7711253290580586,-1.2580106145150758,12.993938605437489,0.5500030517578196,0.36429966436348593,-0.4355010986328125,-1.2359349607861745,0.3649327635205495,-0.835718029709497,-0.035284167556127954,1.6599998474121023,5.142865862165585,-47.82932061087638,0.4002169310766815,8,0.7150001525878906,0.05500030517578125,-1.1899986267089844,-1.0049991607666016,-3.379999160766598,0,-0.0912453517194537,-1.4500267032883707,32.61999893188477,1.9090972143953253,33.040000915527344,1.7450951059516675,33.389999389648445,-0.0912453517194537
11979,2020-08-18,32.450000762939446,32.549999237060554,32.09999847412109,32.389999389648445,1061200.0,0.00030832727046492536,2.4615666769369917,-0.2608760552634097,45.261459194937636,52.82457717181039,0.4666494801733876,0.4434417210406423,-0.8729916868812921,-1.263641347229914,12.975826622877845,0.45000076293946734,0.267013944536842,-0.43299903869629475,-1.2132853260487124,0.3472872486561229,-0.8231421823725071,-0.04285589502008236,1.614997711181644,24.475679309406438,-26.266516627018866,0.3901431436762104,8,0.6499977111816406,0.25499820709229226,-1.1050009727477956,-1.0150012969970632,-3.3600006103515554,1,-0.0838212991295082,-1.68294271439066,32.439998626708984,-1.4500267032883707,32.61999893188477,1.9090972143953253,33.040000915527344,-0.0838212991295082
11980,2020-08-19,32.080001831054695,32.669998168945305,32.040000915527344,32.450000762939446,1020200.0,-0.01140212398106688,-1.7999830458186434,-6.166507724586385,42.94574679551064,51.59632875338002,0.9121962602363709,0.7652536505313705,-0.5601082631976979,-0.9015970931983475,12.455556161820198,0.6299972534179616,0.2625726380051745,-0.7474981307983342,-1.591171127619674,0.09617486602300573,-1.169334629209004,-0.3256616323876642,1.906396643066394,3.1250745058775786,-44.691540377615716,0.4218364984106705,8,0.9899978637695241,0.6549978256225515,-0.6900019645690989,-0.6450023651123118,-2.7700023651123082,2,-0.08416466696315417,2.4615666769369917,32.450000762939446,-1.68294271439066,32.439998626708984,-1.4500267032883707,32.61999893188477,-0.08416466696315417
11981,2020-08-20,32.189998626708984,32.61999893188477,32.09000015258789,32.419998168945305,1716600.0,0.003428827598999984,-1.4651307209837008,0.6216221789201329,44.51311942351538,49.33313218555747,0.765080264490642,0.6151241433013013,-0.7013296804451485,-1.0172333325157368,11.814227035320464,0.5399971008300781,0.18590340779085324,-0.5920013427734361,-1.4712021908458652,0.2871995052989931,-1.0316017668096507,-0.1524009187372215,1.6796159938964763,15.95722662987237,-26.86786447971443,0.4396004240362152,8,0.8800010681152344,0.5450010299682617,-0.7324991226196289,-0.7549991607666016,-2.529998779296875,3,-0.10375888125909893,-1.7999830458186434,32.080001831054695,2.4615666769369917,32.450000762939446,-1.68294271439066,32.439998626708984,-0.10375888125909893
11982,2020-08-21,31.979999542236328,32.130001068115234,31.71999931335449,32.06999969482422,846000.0,-0.006523736981411843,2.9047247098145696,0.39130579005855953,46.905530376219716,47.59807768262467,0.8619221471978307,0.7875289567934516,-0.4508472422193961,-0.7954705136602556,11.042871820706376,0.46999931335449574,0.20205319844308178,-0.7525003433227511,-1.6962417410101267,0.19124105436462813,-1.2243710421664389,-0.28062964447906324,1.7798382560644441,22.03387638787663,-21.267119406724234,0.4718706988436888,8,0.9299993515014577,0.755000114440918,-0.6075000762939453,-0.5450000762939453,-2.309999465942383,4,-0.1028767684575348,-1.4651307209837008,32.189998626708984,-1.7999830458186434,32.080001831054695,2.4615666769369917,32.450000762939446,-0.1028767684575348
11983,2020-08-24,32.5,32.52000045776367,31.8799991607666,31.96999931335449,603900.0,0.016260177148436306,1.2456122739212636,-5.888886534141522,46.1156943502155,47.50737518709689,0.15610800089066146,0.29111776845469706,-0.9379943055124116,-1.2742182426911342,10.696107929647528,0.6400012969970703,0.16061681496356783,-0.23799991607666016,-1.1745919209976918,0.6985920888443715,-0.7062959185371724,0.23029608638385213,1.096650719505071,82.10543434396232,42.16248499055206,0.4682960024605155,8,0.1249990463256836,0.2349996566772461,-1.4000005722045898,-1.0650005340576172,-2.510000228881836,0,-0.10892310509314906,2.9047247098145696,31.979999542236328,-1.4651307209837008,32.189998626708984,-1.7999830458186434,32.080001831054695,-0.10892310509314906
11984,2020-08-25,32.169998168945305,32.509998321533196,32.049999237060554,32.470001220703125,990600.0,-0.010153902493990619,1.42106531210474,-0.5660427605416959,49.64412014254193,47.22034977507625,0.429362863149791,0.6040464946458073,-0.5899019740543991,-0.9051025221698588,10.168675361884114,0.45999908447264204,-0.0036830569161026006,-0.5375017166137752,-1.507469574517529,0.4324661412899786,-1.0224856455656521,-0.052517787661898296,1.2765204380677204,47.36835765038438,4.4023823840243494,0.48498392895187625,8,0.3500013351440501,0.5900011062622141,-1.0699987411498952,-0.7349987030029226,-1.9699974060058558,1,-0.09667388498657414,1.2456122739212636,32.5,2.9047247098145696,31.979999542236328,-1.4651307209837008,32.189998626708984,-0.09667388498657414
11985,2020-08-26,31.270000457763672,32.009998321533196,31.09000015258789,32.009998321533196,945300.0,-0.027976305949884317,1.4864887156805178,2.466634453995137,35.578601857671586,45.56018810274201,1.1141819510761763,1.4392184231160456,0.31584446629634755,0.0697292999978103,9.790602483716757,1.0799980163574148,-0.2186633682039627,-1.3494995117187472,-2.49900724886448,-0.19999177457301442,-1.924253380291617,-0.7747456431458772,2.038396605756674,11.764735214919662,-28.5658171983751,0.5747538685728673,8,0.7649993896484375,1.3249988555908203,-0.17000102996826172,0.16499900817871094,-0.2100009918212855,2,-0.06971539089423118,1.42106531210474,32.169998168945305,1.2456122739212636,32.5,2.9047247098145696,31.979999542236328,-0.06971539089423118
11986,2020-08-27,31.540000915527344,31.82999992370605,31.29999923706055,31.40999984741211,563900.0,0.00863448844934811,-2.028555547078527,-0.17567762622045058,34.79023170946415,43.675727615042796,0.6806030480270024,1.1120321932846622,0.06548726594495591,-0.16110907717385103,9.677369984394174,0.5599994659423793,-0.25215084817740774,-1.0069990158081055,-2.238123427824945,0.22412539620873417,-1.6225612218165253,-0.39143680979968565,1.5465564568997578,31.46857810524294,-4.432614225788363,0.6155622060084194,8,0.4549999237060547,1.0549983978271484,-0.14250040054320934,-0.10500144958496094,0.48999786376953125,3,-0.070703912011845,1.4864887156805178,31.270000457763672,1.42106531210474,32.169998168945305,1.2456122739212636,32.5,-0.070703912011845
11987,2020-08-28,31.790000915527344,31.809999465942386,31.3700008392334,31.68000030517578,578800.0,0.007926442382470755,4.8667378754352875,0.8461515889550749,31.684978613937147,41.93772027377929,0.3357992843241604,0.8164708214341516,-0.1622042265645689,-0.3833484402772527,9.829093873024727,0.4399986267089879,-0.3726779967255993,-0.7014989852905273,-1.9652654590787648,0.5622674884977137,-1.333382222184646,-0.0696157483964086,1.0969007349158346,48.9510918568235,19.296893937628646,0.6318832368941204,8,0.08999824523925426,0.8049983978271484,-0.08250093460083363,-0.35500144958496094,0.5900001525878906,4,-0.06700223361978164,-2.028555547078527,31.540000915527344,1.4864887156805178,31.270000457763672,1.42106531210474,32.169998168945305,-0.06700223361978164
11988,2020-08-31,31.86000061035156,32.080001831054695,31.60000038146973,31.88999938964844,1198500.0,0.002201940635680355,1.341449572013334,-0.2727146622278354,39.473688613457114,41.29463465361479,0.19542592153034732,0.7453038709402797,-0.1944374172188965,-0.4488493450092612,10.005976396458937,0.4800014495849645,-0.46336688007370697,-0.6064992904663136,-1.9006359762232456,0.6876373952906221,-1.2535676333447832,0.04056905241215247,0.8472108903060906,54.22545427192919,23.874083662096055,0.6470683428784677,8,0.019998550415039062,0.7349987030029332,0.04249954223633168,-0.42500114440917613,0.1800003051757848,0,-0.06873824520097671,4.8667378754352875,31.790000915527344,-2.028555547078527,31.540000915527344,1.4864887156805178,31.270000457763672,-0.06873824520097671
11989,2020-09-01,31.38999938964844,31.70000076293945,31.10000038146973,31.70000076293945,667800.0,-0.014752078207757813,2.870953054820691,10.333799593079716,27.57847073373901,39.58715953564017,0.5579252661683753,1.1498178909216428,0.29897616417533257,0.0033237186024770438,10.036612543596586,0.7600002288818288,-0.5532670023448532,-0.9975004196166957,-2.3536381900491357,0.3586373508157443,-1.6755693048329157,-0.31943153440047567,1.155490976202234,30.302901862262832,3.422792820145048,0.6780688852162201,9,0.4650001525878906,1.2049999237060511,0.5275011062622035,0.04500007629394176,1.350002288818363,1,-0.04460017985830089,1.341449572013334,31.86000061035156,4.8667378754352875,31.790000915527344,-2.028555547078527,31.540000915527344,-0.04460017985830089
11990,2020-09-02,32.330001831054695,32.549999237060554,31.28000068664551,31.420000076293945,656300.0,0.02994592098387372,-1.1344503873198297,-2.9354765274104144,42.97031034243122,39.41573630440859,-0.3831808843545659,0.23111616102810473,-0.5978264270190863,-0.9404398564573029,9.733053244539677,1.2699985504150426,-0.5777141524048659,-0.0634981155395451,-1.4173892194638924,1.2903929883848022,-0.7404436675017223,0.6134474364226286,-1.240001678466804,84.82775312838312,56.33647547578929,0.676945551962174,9,-0.5100021362304723,0.2649974822997976,-0.4125013351440501,-0.8950023651123118,-0.31000137329102273,2,-0.06588311003648828,2.870953054820691,31.38999938964844,1.341449572013334,31.86000061035156,4.8667378754352875,31.790000915527344,-0.06588311003648828
11991,2020-09-03,31.809999465942386,32.669998168945305,31.520000457763672,32.529998779296875,761600.0,-0.016084204629175702,1.2999998092647913,-0.7912065109630314,42.13593275767237,38.88578101345889,0.08632834083478613,0.6979030629178347,-0.0320389035957831,-0.4425890757655253,8.857000133178259,1.1499977111816335,-0.6044805316937456,-0.5270005226135233,-1.8791775138697453,0.8251764686426988,-1.2030890182416378,0.14908797301458776,-0.7099990844726562,45.22293535293927,13.564574446446304,0.6760884956281118,9,0.06999969482421164,0.7849998474121058,0.10750102996825817,-0.2549991607666051,0.30000114440916903,3,-0.02357749175076196,-1.1344503873198297,32.330001831054695,2.870953054820691,31.38999938964844,1.341449572013334,31.86000061035156,-0.02357749175076196
11992,2020-09-04,31.540000915527344,32.049999237060554,31.10000038146973,32.029998779296875,775500.0,-0.00848785146017117,2.5849095986640505,0.6805532375949404,41.412238331143236,38.36317478911752,0.32111848158442413,0.8757623560343504,0.2905780292099962,-0.16811548974051505,8.023406250807263,0.9499988555908239,-0.5927029138868996,-0.7099991798400893,-2.030238280933524,0.6102399212533456,-1.3701187303868068,-0.04987962929337186,1.1299972534179616,28.025551218457295,-6.698222269211442,0.6601195505467167,9,0.33999824523925426,1.0549983978271484,0.3774995803833008,0.524998664855957,-0.4000015258789027,4,0.015535759338811683,1.2999998092647913,31.809999465942386,-1.1344503873198297,32.330001831054695,2.870953054820691,31.38999938964844,0.015535759338811683
11993,2020-09-08,30.85000038146973,31.61000061035156,30.399999618530273,31.489999771118164,1432300.0,-0.021876997908326645,1.7499989162805154,1.306126897625528,36.48648343876915,36.901215155365,0.8408803925258148,1.4063146184278033,1.0485080775134072,0.5290993956095598,6.947246179199795,1.2100009918212855,-0.6217941884798819,-1.2529996871948192,-2.5041562144945892,-0.0018431598950456873,-1.8785779508447042,-0.6274214235449342,1.8199977874755753,19.823834815100717,-15.52720313152517,0.625578263649886,9,0.6849985122680593,1.3999986648559535,1.0799999237060511,1.2149991989135707,0.0699996948242152,1,0.04959483525856001,2.5849095986640505,31.540000915527344,1.2999998092647913,31.809999465942386,-1.1344503873198297,32.330001831054695,0.04959483525856001
11994,2020-09-09,31.07999992370605,31.459999084472656,30.63999938964844,31.10000038146973,1341700.0,0.007455414567011598,1.216221789201273,0.03125074505878151,41.349465496958196,37.542422226396845,0.49171357543245264,1.0954385830602114,0.8573062043495234,0.2920770838639122,6.74714266362714,0.8199996948242152,-0.655067528346926,-0.9360001564025886,-2.2188158085456244,0.34681549574044723,-1.577407982474103,-0.2945923303310707,1.4991983032226521,29.95597970983069,-9.080171046448623,0.6414078260715171,9,0.4549989700317383,1.1699991226196325,0.9725003242492711,0.9849996566772496,0.37000083923339844,2,0.030888062875735756,1.7499989162805154,30.85000038146973,2.5849095986640505,31.540000915527344,1.2999998092647913,31.809999465942386,0.030888062875735756
11995,2020-09-10,30.3700008392334,31.09000015258789,30.31999969482422,31.09000015258789,1009400.0,-0.022844243443228107,1.138892200261201,35.99914171274708,35.73670110754718,37.64758549285052,1.1852653584851467,1.652300686065857,1.5999421152607738,1.0141655147609683,6.657049693513992,0.7700004577636719,-0.747230354917086,-1.4949993133544908,-2.8074574990495194,-0.18254112765945862,-2.1512284062020086,-0.8387702205069765,2.1220294433593665,2.1277096542745806,-38.1825257022123,0.6562290928475153,9,1.1249980926513636,1.8399982452392578,1.7624993324279785,1.6949987411499023,1.189998626708988,3,0.07803756252030536,1.216221789201273,31.07999992370605,1.7499989162805154,30.85000038146973,2.5849095986640505,31.540000915527344,0.07803756252030536
11996,2020-09-11,30.15999984741211,30.540000915527344,29.93000030517578,30.540000915527344,1266400.0,-0.0069147509390252715,2.21052050394017,0.527779764601165,35.73669042380175,38.09777569394659,1.3174735665471857,1.7238595844065898,1.8356545418523424,1.2477715030256107,6.898144410784182,0.6100006103515625,-0.8586469808154469,-1.561000251770018,-2.9597797772145427,-0.16222072632549356,-2.2603900144922804,-0.8616104890477558,2.2017085999145394,10.849040477197239,-30.460520221537745,0.6993897627222628,9,1.139999389648434,1.8549995422363281,1.9725003242492676,1.9049997329711914,1.3800010681152344,4,0.061671108082288706,1.138892200261201,30.3700008392334,1.216221789201273,31.07999992370605,1.7499989162805154,30.85000038146973,0.061671108082288706
11997,2020-09-14,30.229999542236328,30.63999938964844,30.15999984741211,30.31999969482422,1213700.0,0.002320944800343838,-3.173917370175673,0.23684184108818954,30.860043164588262,37.1407039774056,1.12077829586217,1.5448308154439836,1.7891636689467134,1.1823838759670195,7.346740312944157,0.4799995422363317,-0.8060075520658572,-1.3715005874633803,-2.8528267123506197,0.10982553742385903,-2.1121636499070036,-0.6308375250197606,1.937172253718252,17.857094200298857,-17.536436603169353,0.7406630624436197,9,1.0699996948242152,1.7849998474121094,1.997499942779541,1.8350000381469727,1.9799995422363281,0,0.06218991387970596,2.21052050394017,30.15999984741211,1.138892200261201,30.3700008392334,1.216221789201273,31.07999992370605,0.06218991387970596
11998,2020-09-15,29.479999542236328,30.51000022888184,29.3700008392334,30.32999992370605,1805800.0,-0.02480979197343769,-1.1308443867683275,9.444432670707373,28.81891608570149,37.27853123873476,1.6736766543011292,2.1731221014204927,2.55798825582837,1.932521877801804,8.266278738987928,1.139999389648441,-0.7896756314286186,-1.9735006332397447,-3.676912624287496,-0.2700886421919968,-2.825206628763617,-1.121794637715869,2.50819853445595,5.263100256351522,-27.433610623638884,0.8517059955238742,9,1.5399999618530238,2.2550001144409144,2.747499942779541,2.5850000381469727,2.159999847412113,1,0.05630935797789993,-3.173917370175673,30.229999542236328,2.21052050394017,30.15999984741211,1.138892200261201,30.3700008392334,0.05630935797789993
11999,2020-09-16,29.729999542236328,30.01000022888184,29.32999992370605,29.45000076293945,1433200.0,0.008480325776186737,-1.615383486776942,-0.32941018074925665,36.4912308880474,36.558633521581,1.3001694747963377,1.8012492010669447,2.3204346350205327,1.6750137485634617,9.57522234273941,0.6800003051757884,-0.7759498670508478,-1.5875005722045898,-3.387511077047975,0.2125099326387918,-2.4875058246262824,-0.6874953197828972,1.9963788107100626,22.727248097257586,-12.096012712069552,0.9000052524216915,9,1.2699995040893484,1.984999656677239,2.5975003242492676,2.3350000381469727,2.760002136230476,2,0.0400269274261853,-1.1308443867683275,29.479999542236328,-3.173917370175673,30.229999542236328,2.21052050394017,30.15999984741211,0.0400269274261853
12000,2020-09-17,29.3799991607666,29.489999771118164,28.85000038146973,29.489999771118164,1487200.0,-0.011772633261312171,10.63628797336656,-0.39286103542233836,31.314878264723234,35.356294133475544,1.327283605714598,2.0433651537111537,2.6800380763272784,2.0005450884555174,10.943027878366559,0.879999160766598,-0.8499311476110094,-1.8025008201599135,-3.7598448847975163,0.15484324447768927,-2.7811728524787185,-0.8238287878411121,2.058813780670949,29.608886757771717,-5.405789192720459,0.9786720323188021,9,1.0700006484985423,1.8100004196166992,3.0324997901916433,2.685000419616699,3.780000686645508,3,0.0704561491253235,-1.615383486776942,29.729999542236328,-1.1308443867683275,29.479999542236328,-3.173917370175673,30.229999542236328,0.0704561491253235
12001,2020-09-18,28.85000038146973,29.70000076293945,28.770000457763672,29.559999465942386,2726700.0,-0.01803944160776627,-1.1379343608181622,6.454501317797198,25.742582982997178,33.615221317014864,1.5569845283758283,2.4351618774175776,3.240114424583151,2.4990720576887746,12.259284617713053,0.9300003051757777,-0.847473965884916,-2.1654996871948207,-4.320830968915086,-0.010168405474555442,-3.2431653280549533,-1.087834046334688,2.226378801572327,4.27807322998984,-27.776864530718132,1.0776656408601324,9,1.340000152587887,2.194999694824215,3.5624985694885147,3.2149991989135707,4.069997787475575,4,0.09393410913828903,10.63628797336656,29.3799991607666,-1.615383486776942,29.729999542236328,-1.1308443867683275,29.479999542236328,0.09393410913828903
12002,2020-09-21,28.690000534057614,29.06999969482422,28.25,28.31999969482422,1607800.0,-0.005545921847366242,-2.215683634582085,-0.5211286145646354,24.227656043516035,32.25312938420896,1.4194695642104556,2.4622883339507062,3.397037228554712,2.6250728554737,13.665669298077713,0.8199996948242188,-1.0147340920750985,-2.1609995841980023,-4.5006975230270605,0.17869835463105233,-3.3308485536125296,-0.991150614783475,2.017358052939901,19.469048207809646,-9.37740595332355,1.169848969414528,9,1.1649990081787145,1.9249992370605504,3.722498416900631,3.374999046325687,3.8000011444091903,0,0.09933775979148285,-1.1379343608181622,28.85000038146973,10.63628797336656,29.3799991607666,-1.615383486776942,29.729999542236328,0.09933775979148285
12003,2020-09-22,28.959999084472656,29.36000061035156,28.65999984741211,28.690000534057614,1065300.0,0.009410893879020055,-3.24242984712306,0.7297241567734086,29.579831986649197,30.94539232750797,0.9534453556925904,2.0168907925500115,3.1151075416126517,2.338107561889295,15.08162853619462,0.7000007629394496,-1.151306355119523,-1.7140009880065925,-4.064028517038729,0.6360265410255437,-2.8890147525226624,-0.5389872234905226,1.3050349568653061,40.34085182612343,11.19619640724537,1.1750137645160688,9,0.7100009918212891,1.6150016784667969,3.614999771118164,3.1050004959106445,2.120000839233395,1,0.11222376045386473,-2.215683634582085,28.690000534057614,-1.1379343608181622,28.85000038146973,10.63628797336656,29.3799991607666,0.11222376045386473
12004,2020-09-23,29.059999465942386,29.709999084472656,29.01000022888184,29.06999969482422,2225500.0,0.0034530519554936134,-11.727401987134673,-0.037038083598819334,18.0038826312161,28.975079163471182,0.5998559834054369,1.7623051147738558,2.988617855226213,2.240869950652982,16.377284374342366,0.75,-1.2779126977717894,-1.458500671386716,-3.8032988400494254,0.88629749727599,-2.630899755718069,-0.2861015870553629,0.8423284479547419,55.479450265200256,31.999507742111206,1.1723990843313536,9,0.3850002288818324,1.3999996185302663,3.764999389648434,3.0050001144409144,1.8999996185302699,2,0.08878182970133053,-3.24242984712306,28.959999084472656,-2.215683634582085,28.690000534057614,-1.1379343608181622,28.85000038146973,0.08878182970133053
12005,2020-09-24,29.09000015258789,29.29999923706055,28.57999992370605,29.020000457763672,1125400.0,0.0010323705160650842,1.9387855196574406,-6.99980926950468,20.562759035244227,27.289086786964788,0.4125800993704587,1.6449476611474978,2.9264498731331727,2.2114394687418795,17.074466821176955,0.7199993133544993,-1.322774457035223,-1.3194999694824219,-3.719241712347902,1.0802417733830616,-2.519370840915162,-0.11962909804968191,0.6199989318847656,57.53429310479973,35.28432904365961,1.1998708714327415,9,0.3549995422363281,1.369998931884762,3.8124985694885254,2.97499942779541,1.6800003051757812,3,0.11687870429854375,-11.727401987134673,29.059999465942386,-3.24242984712306,28.959999084472656,-2.215683634582085,28.690000534057614,0.11687870429854375
12006,2020-09-25,29.309999465942386,29.3700008392334,28.78000068664551,28.84000015258789,794600.0,0.007562712691664419,-1.0000064656078276,6.714305177111767,25.601722875047756,26.704828977015843,0.06630064181998208,1.3168308330185319,2.6787554868527508,1.9955308253031099,17.769510443661964,0.5900001525878871,-1.4292974853068685,-0.9880005836486774,-3.373762577323628,1.3977614100262699,-2.180881580486151,0.20488041318879624,0.3999996185302699,72.6027486740002,48.973156738514994,1.1928809968374736,9,0.0700006484985316,1.1499996185302663,3.592500209808346,2.7550001144409144,2.4600009918212855,4,0.1313545019317841,1.9387855196574406,29.09000015258789,-11.727401987134673,29.059999465942386,-3.24242984712306,28.959999084472656,0.1313545019317841
12007,2020-09-28,29.65999984741211,29.70000076293945,29.290000915527344,29.59000015258789,1136200.0,0.011941330189255694,4.466609022939024,0.1489357384899447,35.93379196902063,27.49537074182908,-0.4168984453186759,0.8422572046575674,2.289081806201146,1.6687827224419927,18.316469122331046,0.4099998474121058,-1.4337242993013035,-0.5315001487731941,-2.8252201255436376,1.7622198279972494,-1.678360137158414,0.6153598396120259,-1.4099998474121094,95.57528546953728,68.5121747153486,1.1468599883852217,9,-0.5299997329711914,0.7999992370605433,3.242499828338623,2.09999942779541,2.8499984741210866,0,0.10991228382685359,-1.0000064656078276,29.309999465942386,1.9387855196574406,29.09000015258789,-11.727401987134673,29.059999465942386,0.10991228382685359
12008,2020-09-29,29.670000076293945,30.270000457763672,29.670000076293945,29.770000457763672,904500.0,0.00033716213530965433,-10.999961853172863,-1.42858310626703,32.418947162139986,27.042894772283816,-0.44378110530219317,0.6954303574193261,2.270622100183033,1.6816902841695054,19.024954504128427,0.6100006103515625,-1.4271498147421546,-0.41199989318847585,-2.5757554770231366,1.7517556906461884,-1.493877685105808,0.6698778987288563,-1.3910000610351574,64.49703006725385,36.238375059803346,1.0818777919173321,9,-0.4099998474121094,0.7899990081787074,3.152499198913574,1.9899988174438406,2.5700016021728587,1,0.09504555426091876,4.466609022939024,29.65999984741211,-1.0000064656078276,29.309999465942386,1.9387855196574406,29.09000015258789,0.09504555426091876
12009,2020-09-30,29.989999771118164,30.1200008392334,29.670000076293945,29.920000076293945,1344600.0,0.010785294708505866,1.7272622185231423,-0.6999942779759294,44.75136491383736,28.535837733296496,-0.8079900178892636,0.2794984816269377,1.916370433260436,1.3585895720327485,19.142340863210784,0.4500007629394531,-1.3940671153313104,-0.02200021743774272,-2.0963210667499865,2.0523206318744975,-1.0591606420938646,1.0151602072183792,-1.6313597381591798,83.43191726849707,49.72526506698216,1.0371604246561206,9,-0.7299995422363281,0.46999931335448863,2.689999580383301,1.6699991226196218,1.9799995422363246,2,0.03634545384817267,-10.999961853172863,29.670000076293945,4.466609022939024,29.65999984741211,-1.0000064656078276,29.309999465942386,0.03634545384817267
12010,2020-10-01,30.20000076293945,30.540000915527344,29.90999984741211,29.959999084472656,1139700.0,0.00700236723654557,-2.7058869728146844,3.4286103542233826,50.5524989962706,31.29249506810465,-0.9939678098420508,-0.10356874535677463,1.645159767646014,1.1549801204713255,20.276037211952385,0.6300010681152344,-1.2725423147292787,0.2945008277893031,-1.4750486066752977,2.064050262253904,-0.5902738894429973,1.1792755450216035,-1.764906312988277,80.68181202431411,42.26276830139305,0.8847747172323,10,-0.8050003051757777,0.2599983215332031,2.439998626708988,1.4599981307983363,1.4799995422363317,3,0.025165506699783124,1.7272622185231423,29.989999771118164,-10.999961853172863,29.670000076293945,4.466609022939024,29.65999984741211,0.025165506699783124
12011,2020-10-02,31.059999465942386,31.13999938964844,29.76000022888184,29.79999923706055,911600.0,0.028476777525724417,-1.0597029371784015,5.249964237463322,59.410434369659924,35.20169265989841,-1.68467191211462,-1.0779010549559196,0.7355840578572845,0.3158593165936132,21.38198249513764,1.3799991607666016,-1.2155469945372204,1.1919995307922413,-0.433541701091233,2.8175407626757156,0.37922891485050414,2.0047701467339785,-2.4986106280566425,95.67567623297305,52.39791424769471,0.8127706159417374,10,-1.1999998092651403,-0.6000003814697337,1.2550001144409144,0.5999994277953995,1.600000381469723,4,-0.009336735774792992,-2.7058869728146844,30.20000076293945,1.7272622185231423,29.989999771118164,-10.999961853172863,29.670000076293945,-0.009336735774792992
12012,2020-10-05,32.029998779296875,32.18000030517578,31.040000915527344,31.170000076293945,1661000.0,0.031229856086060215,-1.035718604021451,0.6825385291922683,77.5378050729736,40.530356336156686,-2.381509489863717,-2.1178942930048663,-0.269552114797758,-0.6101651229916314,22.66929395417353,1.1399993896484375,-1.0626448595453581,2.1374989509582534,0.3952697535754375,3.8797281483410693,1.2663843522668472,3.0086135496496595,-3.2623210972701138,94.02384413543543,44.03985306367474,0.871114598691408,10,-1.649998664855957,-1.5699996948242223,0.2650012969970703,-0.36999988555908914,2.19000244140625,0,-0.008117337853327022,-1.0597029371784015,31.059999465942386,-2.7058869728146844,30.20000076293945,1.7272622185231423,29.989999771118164,-0.008117337853327022
12013,2020-10-06,32.380001068115234,32.990001678466804,31.899999618530273,32.22999954223633,1604000.0,0.010927327572818779,-1.6913585479685769,0.17442064197903245,78.01270383026285,47.198003136050765,-2.453364372093315,-2.4742518249848473,-0.6326505983972197,-0.9213750742795739,23.467397041987066,1.0900020599365305,-0.7960115155140812,2.411001205444336,0.381130468538327,4.440871942350345,1.3960658369913332,3.4259365738973386,-3.271091123773573,81.62649650673845,27.03001634310594,1.0149353684530045,10,-1.5950002670288086,-1.7600002288818324,-0.1425018310546875,-0.7200021743774485,1.5699996948242116,1,0.004014739009566393,-1.035718604021451,32.029998779296875,-1.0597029371784015,31.059999465942386,-2.7058869728146844,30.20000076293945,0.004014739009566393
12014,2020-10-07,32.040000915527344,32.5,31.79999923706055,32.380001068115234,1004900.0,-0.010500313198651856,1.4138039896608074,-2.2666446264177815,78.17798878947592,53.5996953309654,-1.8396566356594484,-2.1698948352526344,-0.32254025678767206,-0.5312324590518358,24.260788518022036,0.7000007629394496,-0.48752894478868214,2.0230010032653816,-0.1573141053320981,4.203316111862861,0.9328434489666435,3.1131585575641196,-2.465359963090666,70.58822487335014,12.300947556377153,1.0901575542987398,10,-1.1549997329711843,-1.4200000762939418,0.19749832153320312,-0.3800020217895579,0.6899986267089844,2,0.006242220887157757,-1.6913585479685769,32.380001068115234,-1.035718604021451,32.029998779296875,-1.0597029371784015,31.059999465942386,0.006242220887157757
12015,2020-10-08,32.740001678466804,32.779998779296875,32.09999847412109,32.220001220703125,850600.0,0.021847713574821404,1.2666878596179147,-1.529412424687833,89.77505383675351,60.7300654378216,-2.1986696909962014,-2.8282427837621533,-1.0529725041093805,-1.2125969926469118,24.831305664507077,0.7399978637695312,-0.20279870828353808,2.604501724243171,0.10862258850080764,5.100380859985535,1.3565621563719894,3.852441292114353,-2.7555174389065122,92.26006539309375,26.019820816464545,1.247939567871181,10,-1.6000003814697301,-2.120000839233402,-0.5150022506713938,-1.0800027847290181,1.2199974060058523,3,-0.02351870267675482,1.4138039896608074,32.040000915527344,-1.6913585479685769,32.380001068115234,-1.035718604021451,32.029998779296875,-0.02351870267675482
12016,2020-10-09,32.02000045776367,32.59999847412109,32.0,32.52000045776367,821800.0,-0.021991483927646827,-1.222212803232571,-0.9615376150826997,80.55044304712263,65.68747111316627,-1.1776735695422857,-2.0677656697148237,-0.3711072527833572,-0.46773812000039783,24.984250329491353,0.740001678466804,0.13495194955117995,1.7915004730224595,-0.842986271184607,4.425987217229526,0.47425710091892626,3.1087438451259928,-1.6748541255345977,50.256367118496,-20.995447908264794,1.3172433721035337,10,-0.6899995803832972,-1.3999996185302699,0.1874990463256836,-0.360001564025886,2.680000305175774,4,-0.010618368136389389,1.2666878596179147,32.740001678466804,1.4138039896608074,32.040000915527344,-1.6913585479685769,32.380001068115234,-0.010618368136389389
12017,2020-10-12,32.110000610351555,32.299999237060554,31.84000015258789,31.940000534057614,982500.0,0.0028107480106567273,-1.4864758978695787,-0.3400001525878835,79.88613825551926,70.96160345687507,-0.9874325056567592,-2.1183059441488155,-0.49608242836976046,-0.5475930681079575,25.22315486998891,0.45999908447266336,0.46544578354135524,1.787500572204582,-0.9781075394850731,4.553108683894237,0.40469651635975623,3.170304628049408,-1.4474716365739546,26.050482125454227,-47.08262215867883,1.3828040558448276,10,-0.7799997329711807,-1.4899997711181534,0.12749862670899148,-0.45000171661376953,2.099998474121101,0,0.01712859628172181,-1.222212803232571,32.02000045776367,1.2666878596179147,32.740001678466804,1.4138039896608074,32.040000915527344,0.01712859628172181
12018,2020-10-13,31.13999938964844,31.82999992370605,30.729999542236328,31.770000457763672,965600.0,-0.03020869518110214,1.9333343505859557,-3.7058869728147408,66.93809602653639,73.42679580273051,0.23805023724191798,-1.0725557069787648,0.44435966810139504,0.43404139738261094,24.219598486241843,1.3800010681152273,0.7508718718077461,0.7344993591308615,-2.024276578806788,3.4932752970685073,-0.6448886098379631,2.113887328099686,1.850002288818363,20.000000000000174,-53.07905330309565,1.379387968968823,10,0.23500156402588246,-0.5199985504150391,1.0974998474121058,0.5199995040893448,2.139999389648434,1,0.09890821745097833,-1.4864758978695787,32.110000610351555,-1.222212803232571,32.02000045776367,1.2666878596179147,32.740001678466804,0.09890821745097833
12019,2020-10-14,30.920000076293945,31.6200008392334,30.920000076293945,31.059999465942386,749300.0,-0.007064846424744253,-9.000054495912806,0.22222087665228268,64.45496716379233,74.97151448801071,0.6748063989858473,-0.7998417468533994,0.6119688493261037,0.6625967324566773,23.126645749386505,0.7000007629394531,0.9608029318992344,0.45500001907348775,-2.293745782336991,3.20374582048397,-0.9193728816317517,1.8293729197787272,2.0248015594482496,9.268322183868477,-63.059857119673396,1.3743729007052405,10,0.4550008773803782,-0.2999992370605433,0.972498893737793,0.7399988174438406,2.559999465942383,2,0.09799484732112185,1.9333343505859557,31.13999938964844,-1.4864758978695787,32.110000610351555,-1.222212803232571,32.02000045776367,0.09799484732112185
12020,2020-10-15,31.45000076293945,31.59000015258789,30.709999084472656,30.979999542236328,646200.0,0.01714103122049626,1.3466695149739583,-3.3571662125339494,66.11445519242228,75.71640569053986,0.38081136832698803,-1.2298676588024513,0.059157402704894224,0.12787468394249046,21.47643564865011,0.8800010681152344,1.2161892581033555,0.8815006256103466,-1.85106595842851,3.614067209649207,-0.48478266640908174,2.247783917629775,1.4505048309326263,39.15354060534619,-31.770932124318712,1.3662832920194299,10,0.39999961853028054,-0.8299999237060476,0.4424982070922887,0.2099981307983363,2.2799987792968786,3,0.04069948325105366,-9.000054495912806,30.920000076293945,1.9333343505859557,31.13999938964844,-1.4864758978695787,32.110000610351555,0.04069948325105366
12021,2020-10-16,31.559999465942386,31.65999984741211,31.1299991607666,31.3799991607666,729400.0,0.0034975739375040504,1.7894694574110326,0.38297837802741125,64.84373905696563,74.30595391098342,0.39023360696600307,-1.1873039235315446,-0.09637784183574283,0.02029285250423385,20.124767528871498,0.5300006866455078,1.4065500998627556,0.8559993743896506,-1.7849930787308743,3.496991827510172,-0.4644968521706083,2.176495600949913,1.2528858675537116,53.45913835833678,-13.75450545610051,1.3204962265602609,10,0.29000091552734375,-0.9399986267089844,0.2924995422363246,0.210000038146962,2.5100002288818324,4,0.07604561657614095,1.3466695149739583,31.45000076293945,-9.000054495912806,30.920000076293945,1.9333343505859557,31.13999938964844,0.07604561657614095
12022,2020-10-19,31.540000915527344,31.8700008392334,31.489999771118164,31.649999618530273,976000.0,-0.0006336676411108355,-2.6190406989945596,-0.6111028694951772,64.58658601649006,72.81416304278645,0.37259924911050746,-0.9937953217059246,-0.13404798079633196,0.03511197151062362,18.349689138227305,0.3800010681152344,1.5721721120167942,0.6935008049011238,-1.7929709483739416,3.1799725581761926,-0.5497350717364071,1.9367366815386582,1.188768968007814,71.55177374933201,3.8294880334496355,1.2432358766375342,10,0.20499801635742188,-0.9200000762939418,0.11749839782714844,0.2299985885620046,3.2199974060058523,0,0.10019022687651269,1.7894694574110326,31.559999465942386,1.3466695149739583,31.45000076293945,-9.000054495912806,30.920000076293945,0.10019022687651269
12023,2020-10-20,32.209999084472656,32.860000610351555,31.5,31.979999542236328,1317500.0,0.0212428075300235,-1.2857179492933066,-2.0909295833261083,66.42011270849984,71.50773236712243,-0.3621317098533652,-1.483908319383545,-0.8715598139340734,-0.6271209348878557,17.325235669277237,1.3600006103515554,1.6537839054775283,1.2009989738464348,-1.189296836264802,3.591294783957668,0.0058510687908182035,2.3961468789020515,-1.5,69.76739234577124,3.8657004795290675,1.1951479050556169,10,-0.4249992370605504,-1.5899982452392543,-0.5524997711181641,-0.4399995803833079,2.4300003051757884,1,0.062092519616497865,-2.6190406989945596,31.540000915527344,1.7894694574110326,31.559999465942386,1.3466695149739583,31.45000076293945,0.062092519616497865
12024,2020-10-21,31.63999938964844,32.439998626708984,31.6200008392334,31.88999938964844,1466500.0,-0.017696358616135166,-4.655213690953677,-1.0869586850878212,60.112351423680636,68.21187654344766,0.1622199381386089,-0.749118776760934,-0.3458183922403393,-0.06568472053578844,16.809354722119664,0.8199977874755859,1.54448355744654,0.5019992828369162,-1.717812391538839,2.721810957212668,-0.6079065543509579,1.6119051200247902,-0.887000274658206,43.25579744859064,-19.9180607419963,1.1099058371878758,10,0.14500045776366477,-1.019998550415039,-0.2624998092651438,0.09500026702880149,2.010002136230465,2,0.05183310433896482,-1.2857179492933066,32.209999084472656,-2.6190406989945596,31.540000915527344,1.7894694574110326,31.559999465942386,0.05183310433896482
12025,2020-10-22,32.490001678466804,32.509998321533196,31.32999992370605,31.559999465942386,926100.0,0.02686480104978939,1.4329976777431686,-3.7200088500976705,60.05627078868438,65.93474629251008,-0.8124075367335131,-1.4032885445553376,-1.249489968233945,-0.9200334066957971,15.727705667120635,1.1799983978271449,1.4167300588841663,1.1820014953613338,-0.8934962787698026,3.2574992694924703,0.14425260829576558,2.219750382426902,-1.6948625335693421,78.61279642433142,18.742601048179637,1.0377488870655687,10,-0.7050018310546982,-1.870000839233402,-1.1325025558471822,-0.7750024795532369,-0.10000228881835938,3,0.030470846802869156,-4.655213690953677,31.63999938964844,-1.2857179492933066,32.209999084472656,-2.6190406989945596,31.540000915527344,0.030470846802869156
12026,2020-10-23,33.15999984741211,33.22999954223633,32.59999847412109,32.759998321533196,932400.0,0.020621672340181973,1.3333333333333597,0.4301081443592922,58.296628782977386,63.5359119066721,-1.4568994907818542,-1.8657220536682892,-1.9551953083400662,-1.6036191488794458,14.94318882067483,0.7399978637695241,1.325479794979568,1.6594996452331543,-0.3488148113489018,3.6678141018152104,0.6553424169421262,2.6636568735241823,-2.323563473205567,96.31580479587852,39.08182247066439,1.0041572282910287,10,-1.1900005340576172,-2.4200000762939453,-2.340000152587887,-1.6850004196166992,-0.45999908447266336,4,0.01718937567693324,1.4329976777431686,32.490001678466804,-4.655213690953677,31.63999938964844,-1.2857179492933066,32.209999084472656,0.01718937567693324
12027,2020-10-26,32.919998168945305,33.02000045776367,32.52000045776367,33.02000045776367,714500.0,-0.007237686356187822,8.999771123402633,-0.2500047683534055,54.029828651789295,62.101659976144646,-1.2180025688402054,-1.4429476751451986,-1.7408858552144437,-1.373309752428142,14.608418646661647,0.6399993896484375,1.092506826746991,1.2564980506896894,-0.6494183064738053,3.1624144078531806,0.3035398721079403,2.209456229271435,-1.9878192680175708,83.68413497204695,28.315554751821622,0.9529581785817461,10,-0.9499988555908132,-2.1799983978271413,-2.302497863769524,-1.4849987030029261,0.10000228881836648,0,0.03493321961857676,1.3333333333333597,33.15999984741211,1.4329976777431686,32.490001678466804,-4.655213690953677,31.63999938964844,0.03493321961857676
12028,2020-10-27,32.490001678466804,32.959999084472656,32.450000762939446,32.889999389648445,1287700.0,-0.013061862527201873,-1.1249950329414355,3.999885561701032,53.31370364564992,60.863741807462155,-0.6441041364684565,-0.8335899887510436,-1.3363050692590903,-0.9706134484130828,15.06131909460276,0.5099983215332102,0.9280793563577845,0.6855014801025447,-1.004462609974297,2.3754655701793865,-0.15948056493587615,1.5304835251409656,-1.4659099518867258,61.05273619255034,7.295004731784445,0.8449820450384214,10,-0.5200023651123118,-1.5850019454956126,-2.255002021789558,-1.3150024414062607,0.12999725341796875,1,0.06986754465361766,8.999771123402633,32.919998168945305,1.3333333333333597,33.15999984741211,1.4329976777431686,32.490001678466804,0.06986754465361766
12029,2020-10-28,31.07999992370605,32.389999389648445,30.96999931335449,32.0,1287300.0,-0.04339802037299523,-1.4912253697156914,2.3000133515168364,38.93331882052575,57.8436155439181,0.8839356590247149,0.6980480995015022,0.03105017254894804,0.3844512809322218,15.036162123395162,1.5200023651123153,0.7248553369516095,-0.7790002822876012,-2.282608735182496,0.7246081706072935,-1.5308045087350486,-0.027196055840153832,2.149999618530277,4.867283150939614,-42.201734526050885,0.751804226447447,10,1.019999504089359,-0.17500019073485973,-0.9574995040893519,0.09499931335449219,1.8000011444091832,2,0.11454309764096982,-1.1249950329414355,32.490001678466804,8.999771123402633,32.919998168945305,1.3333333333333597,33.15999984741211,0.11454309764096982
12030,2020-10-29,30.959999084472656,31.229999542236328,30.3700008392334,30.8700008392334,1056900.0,-0.003861030872843285,1.7301582495965802,-0.09782417149550596,42.31882808038287,55.34084765763112,1.0360745029364296,0.9253485545712223,0.11805879625298132,0.46853785037835394,15.806196163653516,0.8599987030029297,0.6513734754839255,-0.937001037597657,-2.295485200199181,0.42148312500386353,-1.6162431188984172,-0.2577589562968967,2.2248004531860346,20.62931862940266,-24.960978963267763,0.6792420813007604,10,0.840001106262207,-0.054999351501464844,-1.0074996948242188,0.21500015258788707,1.9500007629394531,3,0.08688638633569479,-1.4912253697156914,31.07999992370605,-1.1249950329414355,32.490001678466804,8.999771123402633,32.919998168945305,0.08688638633569479
12031,2020-10-30,30.770000457763672,31.25,30.6299991607666,30.82999992370605,1475200.0,-0.006136906728924085,-2.6470416640955015,-0.6666737310585596,40.42856512263991,52.65662311387,1.2317597185413973,1.1515476711257406,0.2686311107566084,0.6339264725904457,16.4932809781114,0.6200008392333984,0.6060647465056448,-1.112499713897705,-2.5141062709703093,0.28910684317490265,-1.8133029924340107,-0.411696435361403,2.3022071319580064,15.0943274003986,-31.60576683585807,0.7008032785363034,10,1.0299997329711914,0.2349996566772461,-0.8175010681152344,0.40499877929687145,1.7700004577636719,4,0.05264864828677718,1.7301582495965802,30.959999084472656,-1.4912253697156914,31.07999992370605,-1.1249950329414355,32.490001678466804,0.05264864828677718
12032,2020-11-02,31.770000457763672,31.78000068664551,30.8799991607666,31.1200008392334,1009600.0,0.032499187036823196,1.686571413117415,-10.83342340337668,54.480807392378495,51.33003363430096,0.2992896577687745,0.13815374380963874,-0.7532180653131348,-0.34807464615369454,15.92038778485424,1.0100002288818395,0.5267959035455689,-0.09949979782104634,-1.5001688003037117,1.301169204661619,-0.7998342990623826,0.6008347034202863,1.1941188619384775,54.05407594787559,3.8123301419516125,0.7003345012413336,11,0.029999732971191406,-0.5100002288818359,-1.8500008583068848,-0.5950012207031286,1.0400009155273438,0,0.029272908145284937,-2.6470416640955015,30.770000457763672,1.7301582495965802,30.959999084472656,-1.4912253697156914,31.07999992370605,0.029272908145284937
12033,2020-11-03,32.509998321533196,32.68000030517578,32.130001068115234,32.259998321533196,807400.0,0.023292346651153206,-1.1568829847710262,0.3846156103372488,60.5297987480203,51.3764166703387,-0.43994278397092756,-0.6235768064997487,-1.5236804817306222,-1.0727730780993383,14.8266038464191,0.9099998474121094,0.4727420261603399,0.6339982032775815,-0.7778077762017546,2.0458041827569176,-0.07190478646208476,1.3399011930172513,0.3503562589502067,92.64060506727296,35.67864229976439,0.7059029897396681,11,-0.7099981307983327,-1.0599985122680593,-2.714998722076409,-1.3349990844726527,-0.1699981689453054,1,0.01568754729503241,1.686571413117415,31.770000457763672,-2.6470416640955015,30.770000457763672,1.7301582495965802,30.959999084472656,0.01568754729503241
12034,2020-11-04,32.240001678466804,32.889999389648445,31.75,32.27000045776367,835100.0,-0.008305034051249383,-1.2574197593346719,-0.11999511718747158,55.41839544914864,50.86109718816805,-0.08480330484901089,-0.35608501832149386,-1.277275315983065,-0.7946398504940468,13.66803213197835,1.1399993896484446,0.4173799512546985,0.3540015220642161,-1.0655078406617164,1.7735108847901486,-0.3557531592987502,1.0637562034271824,-1.8700008392334055,74.20642519518175,14.372520305587116,0.7097546813629665,11,-0.4400014877319407,-0.7900018692016673,-2.380002021789558,-1.0650024414062607,-0.0800018310546946,2,0.011786514690902417,-1.1568829847710262,32.509998321533196,1.686571413117415,31.770000457763672,-2.6470416640955015,30.770000457763672,0.011786514690902417
12035,2020-11-05,31.96999931335449,32.84000015258789,31.520000457763672,32.200000762939446,1087300.0,-0.008374762749862152,-1.3362843808286295,7.667026958292643,52.75167936441448,50.24499169721662,0.11586396602597304,-0.15465638677618188,-1.0054742292164747,-0.519106073203556,12.131991020724838,1.3199996948242188,0.2812070396265334,0.12249927520751669,-1.2401123444160724,1.4851108948311094,-0.5588065346042761,0.803805085019313,-1.5495985031127901,59.292036145096546,-1.2925396887377971,0.6813058098117959,11,-0.2749986648559535,-0.4749994277954066,-2.1099996566772425,-0.7950000762939453,0.11000251770020597,3,0.028464240672680274,-1.2574197593346719,32.240001678466804,-1.1568829847710262,32.509998321533196,1.686571413117415,31.770000457763672,0.028464240672680274
12036,2020-11-06,31.68000030517578,32.209999084472656,31.520000457763672,31.899999618530273,746500.0,-0.009070973237636837,-1.5555551630962683,0.9565127252523222,50.90673255095737,49.8979810193464,0.19427763651358632,0.11443160379248951,-0.7257134809055863,-0.21993663862784985,10.658476035677028,0.6899986267089844,0.22564517465049505,-0.15049972534179545,-1.5125333661484035,1.211533915464809,-0.8315165457450959,0.5305170950615086,-1.2102075233459466,39.8010474284482,-18.59501248077065,0.6810168204033027,11,-0.015000343322753906,-0.18500041961669922,-1.7525005340576172,-0.5050010681152379,0.6500015258789134,4,0.03882574275213546,-1.3362843808286295,31.96999931335449,-1.2574197593346719,32.240001678466804,-1.1568829847710262,32.509998321533196,0.03882574275213546
12037,2020-11-09,32.65999984741211,34.700000762939446,32.59000015258789,33.310001373291016,1254400.0,0.030934328686739843,-4.341767506542904,2.954561611888021,52.80199903563633,49.841124951567124,-0.9236084688147592,-0.8666861375187409,-1.7128341737216317,-1.1852933552411358,10.06300281830997,3.0200004577636648,0.12787614250330748,0.8019998550415046,-0.6052534381232562,2.2092531482062654,0.09837320845912245,1.5056265016238832,-2.141802933425904,35.84903396999593,-20.236653178440825,0.7036266465823799,11,-0.1249990463256836,-0.1249990463256836,-2.500000476837158,-1.485000610351566,-0.6900005340576207,0,-0.0036741865415003128,-1.5555551630962683,31.68000030517578,-1.3362843808286295,31.96999931335449,-1.2574197593346719,32.240001678466804,-0.0036741865415003128
12038,2020-11-10,34.220001220703125,34.299999237060554,32.86999893188477,32.86999893188477,1240100.0,0.04776489224064173,-1.1185153788553326,-2.076921722595855,64.30156757895202,52.659819258058945,-2.4724017367069706,-2.302142472541938,-3.2642328126760596,-2.7144063906586453,10.883110577225304,1.6399993896484446,0.030056901452645945,2.208001136779785,0.49146097697821745,3.924541296581353,1.3497310568790013,3.066271216680569,-3.534532152758789,84.90567622100309,26.073610400046377,0.8582700799007836,11,-1.6850004196166992,-1.6850004196166992,-3.800001621246338,-3.0450019836425817,-2.700000762939453,1,-0.04120396835518103,-4.341767506542904,32.65999984741211,-1.5555551630962683,31.68000030517578,-1.3362843808286295,31.96999931335449,-0.04120396835518103
12039,2020-11-11,33.950000762939446,34.389999389648445,33.68000030517578,34.09999847412109,966200.0,-0.007890135830863954,-1.057972456725277,-0.1111092273131867,58.64928899242206,54.474314914952174,-1.9584283180039108,-1.8904260909400392,-2.9734378174690583,-2.419564182439629,11.76894458461144,0.7099990844726634,-0.02509093795379158,1.7865006446838336,-0.05456657888979777,3.6275678682574686,0.8659670328970179,2.7070342564706493,-3.1039504271953042,76.41509660300036,19.255462921692754,0.9205336117868174,11,-1.2850008010864187,-1.4149999618530202,-3.247499942779534,-2.7750015258789027,-2.810001373291005,2,-0.04742269732462179,-1.1185153788553326,34.220001220703125,-4.341767506542904,32.65999984741211,-1.5555551630962683,31.68000030517578,-0.04742269732462179
12040,2020-11-12,32.72999954223633,33.860000610351555,32.419998168945305,33.61999893188477,927100.0,-0.035935233970153524,1.1021891306406113,5.933419801124129,47.608451572003595,55.272080075992584,-0.5151189574035939,-0.6003964083745643,-1.7766935663211143,-1.1774117981834138,12.485264810417682,1.5300025939941406,-0.07579695355575211,0.5024994850158677,-1.3230606108243919,2.328059580856131,-0.41028056290426207,1.4152795329359975,-1.7297911894043736,38.050282023660806,-13.57157475030133,0.9127800479201312,11,0.06000041961669922,-0.19499874114990234,-1.9774985313415456,-1.5550003051757848,-2.239999771118164,3,-0.017415206318248333,-1.057972456725277,33.950000762939446,-1.1185153788553326,34.220001220703125,-4.341767506542904,32.65999984741211,-0.017415206318248333
12041,2020-11-13,33.959999084472656,34.220001220703125,33.09000015258789,33.439998626708984,1160100.0,0.03758018818940334,1.1730690933899666,-0.5842705779484583,55.2104276590898,55.35314899451606,-1.3913454947164325,-1.730076935913921,-2.99937308908137,-2.3740507945068288,13.255704284091088,1.4900016784667969,0.1474594516019323,1.6124990463256808,-0.3394595831629488,3.564457675814314,0.636519731581366,2.5884783610699955,-2.811799035236401,67.5438229580939,19.15237350845762,0.975979314744316,11,-0.8499984741210938,-1.4249982833862305,-3.0799980163574183,-2.784999847412113,-3.2699985504150426,4,-0.055359166787420255,1.1021891306406113,32.72999954223633,-1.057972456725277,33.950000762939446,-1.1185153788553326,34.220001220703125,-0.055359166787420255
12042,2020-11-16,34.700000762939446,34.709999084472656,33.919998168945305,34.200000762939446,1254400.0,0.021790391590591485,2.038484675088343,0.9615376150827128,60.73857574267955,55.376346438367094,-1.8685126587373446,-2.3412374526736315,-3.714600749005399,-3.0715793579436905,13.948764314937968,0.7900009155273509,0.3827164484278853,2.194500732421865,0.018986191532356145,4.370015273311374,1.1067434619771106,3.2822580028666195,-3.4097286851550628,99.56339224733857,50.593491140082385,1.0877572704447536,11,-1.585000991821282,-2.1600008010864187,-3.7249999046325577,-3.5250015258789027,-3.7700004577636648,0,-0.06829967953245619,1.1730690933899666,33.959999084472656,1.1021891306406113,32.72999954223633,-1.057972456725277,33.950000762939446,-0.06829967953245619
12043,2020-11-17,34.209999084472656,34.720001220703125,34.130001068115234,34.310001373291016,883900.0,-0.014121085524301358,-3.5384920110920377,-0.20000457763671875,66.70223522105199,56.63010641302302,-1.242688189270062,-1.7852489241331355,-3.1827639449402696,-2.530505394159526,13.65820399139631,0.5900001525878906,0.6638702723971974,1.604499053955081,-0.6942007123669995,3.903198820277165,0.45514917079403716,2.753848937116121,-2.7145433862869766,77.82602349850404,22.315870882042773,1.1493498831610418,11,-1.0899982452392578,-1.6649980545043945,-3.234998226165768,-3.034999847412113,-3.059999465942383,1,-0.06547792549152287,2.038484675088343,34.700000762939446,1.1730690933899666,33.959999084472656,1.1021891306406113,32.72999954223633,-0.06547792549152287
12044,2020-11-18,33.279998779296875,34.540000915527344,33.25,34.419998168945305,1412900.0,-0.02718504326408744,-1.1500069936294393,11.399732977303,61.39489010449575,57.590463161920944,-0.167236978975275,-0.765322823772415,-2.228287356397395,-1.5707683578369824,13.039552724484984,1.2900009155273438,0.7457089368382412,0.592498779296875,-1.678015889889636,2.8630134484833825,-0.5427585552963805,1.7277561138901305,-1.5265794393097991,37.391281272183456,-21.60032731555348,1.1352573345932537,11,-0.15999794006347656,-0.7349977493286133,-2.2824978828430105,-2.1049995422363317,-1.889999389648434,2,-0.05288456688971033,-3.5384920110920377,34.209999084472656,2.038484675088343,34.700000762939446,1.1730690933899666,33.959999084472656,-0.05288456688971033
12045,2020-11-19,33.47999954223633,33.740001678466804,33.0,33.389999389648445,1470400.0,0.006009638529910877,1.4262174111525598,-0.07894754453828179,63.297342665301045,58.967197619070234,-0.14585736523658,-0.9353062340171405,-2.378094267224096,-1.7389288316699059,12.71054271775599,0.740001678466804,0.725353030238324,0.742999649047853,-1.5524154721347827,3.038414770230485,-0.4047079115434613,1.8907072096391708,-1.4892536517919694,27.906930324160324,-35.123936355240176,1.1477075605913167,11,0.09000015258789062,-0.9349985122680664,-2.4824986457824636,-2.305000305175785,-2.4599990844726562,3,-0.06989247863148518,-1.1500069936294393,33.279998779296875,-3.5384920110920377,34.209999084472656,2.038484675088343,34.700000762939446,-0.06989247863148518
12046,2020-11-20,33.72999954223633,33.919998168945305,33.240001678466804,33.240001678466804,1402400.0,0.0074671446660150576,-1.7755079797586835,5.444411477981108,60.38134839815087,59.80934754823851,-0.08323760123438007,-1.202043150571356,-2.567190509366874,-1.9578662972149274,11.726331535582883,0.6799964904785014,0.7876423878983303,0.9644996643066435,-1.3669012972686332,3.2959006258819166,-0.2012008164809913,2.130200145094282,-1.5209132253712667,42.44180372952929,-20.82714716780781,1.1657004807876372,11,-0.15999984741210938,-1.1849985122680664,-2.494998931884762,-2.555000305175785,-2.1800003051757777,4,-0.09605691713873499,1.4262174111525598,33.47999954223633,-1.1500069936294393,33.279998779296875,-3.5384920110920377,34.209999084472656,-0.09605691713873499
12047,2020-11-23,34.06999969482422,34.31999969482422,33.700000762939446,33.759998321533196,995000.0,0.010080052096121284,-1.8837394984075104,0.6326586220319427,58.628321664895104,59.17898689112109,-0.22595757110484982,-1.5299099020272706,-2.8433370137046268,-2.266267843712427,10.922422272185702,0.6199989318847727,0.9149852596249133,1.246999740600586,-1.1560693269894031,3.6500688081905786,0.045465206805587854,2.4485342743955805,-1.6600401856521145,62.20924043221376,2.5459058963252943,1.201534533794996,11,-0.5,-1.524998664855957,-2.8349990844726527,-2.8950004577636754,-2.20999908447266,0,-0.09920749019789632,-1.7755079797586835,33.72999954223633,1.4262174111525598,33.47999954223633,-1.1500069936294393,33.279998779296875,-0.09920749019789632
12048,2020-11-24,34.759998321533196,35.2400016784668,34.34999847412109,34.5,1124100.0,0.020252381358659033,-2.17857507782639,0.8387005475911717,63.319211705063566,59.697867192525706,-0.928996112534179,-2.1514314503310814,-3.4359691831095667,-2.9185783950376134,10.427754781283841,1.1700019836425781,1.117499720538646,1.82349853515624,-0.7234687044183303,4.370465774730807,0.5500149153689549,3.0969821549435252,-2.1652354754386067,78.57129476518311,19.890502947524837,1.2734836197872836,11,-0.9299983978271413,-1.9549970626830984,-3.577498435974114,-3.5849990844726527,-2.8199977874755824,1,-0.11018406793146474,-1.8837394984075104,34.06999969482422,-1.7755079797586835,33.72999954223633,1.4262174111525598,33.47999954223633,-0.11018406793146474
12049,2020-11-25,34.639999389648445,35.060001373291016,34.490001678466804,34.689998626708984,1470400.0,-0.003452213396984427,-2.2571908140689096,-0.19230599938375362,64.33941533536454,61.55686316623247,-0.7831885171365869,-1.845680421996157,-3.2260501868406735,-2.765996691353749,11.346202130304514,0.5699996948242116,1.2440779408082676,1.5254996299743695,-0.9722926337673599,4.023291893716099,0.2766034981035048,2.774395761845234,-1.780712660316631,73.21420360590832,14.007175896285986,1.2488961318708647,11,-0.5199985504150462,-1.834998130798347,-3.4374990463256907,-3.4650001525879013,-2.6800003051757884,2,-0.10075057253497233,-2.17857507782639,34.759998321533196,-1.8837394984075104,34.06999969482422,-1.7755079797586835,33.72999954223633,-0.10075057253497233
12050,2020-11-27,33.650001525878906,34.65999984741211,33.56999969482422,34.65999984741211,574900.0,-0.028579615508462775,1.1584197307045871,20.20027466239701,59.84016383759228,62.07127829717719,0.39228906848546075,-0.6786142462052567,-2.144498878740354,-1.7483630633615874,11.386934991160462,1.0900001525878906,1.1014353091104994,0.4010016441345243,-1.8893981252123595,2.691401413481408,-0.7441982405389211,1.5462015288079698,-0.5526433016335943,20.499992370605185,-39.46141143023518,1.1451998846734421,11,0.4699993133544922,-0.8450002670288086,-2.4475011825561523,-2.475002288818363,-0.7300033569336009,4,-0.06716202180532993,-2.2571908140689096,34.639999389648445,-2.17857507782639,34.759998321533196,-1.8837394984075104,34.06999969482422,-0.06716202180532993
12051,2020-11-30,32.389999389648445,33.610000610351555,32.36999893188477,33.40999984741211,3202400.0,-0.03744434113209305,-1.339622777311942,1.009903121636161,48.68804502601151,60.732330439769626,1.5714177731024037,0.7472909699906651,-0.788610940565242,-0.4546783625914337,11.372666473965527,1.2800025939941335,1.009775175176543,-0.940000438690177,-2.9598699819306376,1.0798691045502835,-1.9499352103104073,0.06993433293005324,2.8500022888183523,0.6968793945403378,-59.74042612650508,1.0099347716202298,11,1.4150009155273366,0.41500186920165305,-1.1874990463256907,-1.2150001525879013,-0.18999862670899859,0,-0.042296973068873034,1.1584197307045871,33.650001525878906,-2.2571908140689096,34.639999389648445,-2.17857507782639,34.759998321533196,-0.042296973068873034
12052,2020-12-01,32.700000762939446,33.450000762939446,32.59999847412109,32.740001678466804,1273600.0,0.009570897781185916,-6.083190285459559,0.03921656625043027,41.592922221148434,57.942406773113674,1.059275722774693,0.5381252134255803,-0.9919892488911088,-0.74466005001306,11.963595965779284,1.0600013732910014,1.135030340861718,-0.6764990806579689,-2.5848989269581395,1.2319007656422016,-1.6306990038080542,0.27770084249211635,2.48260086059571,11.49831063568433,-43.950145895494984,0.9541999231500848,12,1.1049995422363352,0.10500049591065164,-1.345001220703118,-1.8100013732910085,-0.6300010681152273,1,-0.03516824156109044,-1.339622777311942,32.389999389648445,1.1584197307045871,33.650001525878906,-2.2571908140689096,34.639999389648445,-0.03516824156109044
12053,2020-12-02,33.02000045776367,33.060001373291016,31.790000915527344,32.540000915527344,1120500.0,0.009785923160799959,3.5357047976512423,-11.999713904249028,44.88448900284949,56.10791776181964,0.6176785100912809,0.2722511025754244,-1.2081533096781527,-1.048483890975902,12.237385184175519,1.2700004577636719,1.08765470253023,-0.38199949264526367,-2.2549489925610473,1.4909500072705235,-1.318474242603159,0.5544752573126317,2.106349111938478,37.61465963455905,-14.554519307422055,0.9364747499578934,12,0.49500083923339844,-0.21499919891357422,-1.6650009155273438,-2.2350006103515625,-1.3900012969970703,2,-0.03513021899850921,-6.083190285459559,32.700000762939446,-1.339622777311942,32.389999389648445,1.1584197307045871,33.650001525878906,-0.03513021899850921
12054,2020-12-03,32.61999893188477,32.990001678466804,32.459999084472656,32.950000762939446,836600.0,-0.012113916424396964,1.585355414960868,-0.6875044703525918,49.33494223988579,54.55653993677351,1.0216510907859089,0.7401274548362053,-0.7100471410104596,-0.6421325042092043,12.934988102247832,0.5600013732910156,0.892005219862746,-0.8010008811950584,-2.6315475296158297,1.0295457672257093,-1.7162742054054405,0.11427244301532369,2.372896691650382,28.919802273666996,-24.00113883874591,0.9152733242103845,12,0.8950023651122976,0.18500232696532493,-1.182499408721931,-1.8799991607666087,-1.4599990844726634,3,-0.02084605824933017,3.5357047976512423,33.02000045776367,-6.083190285459559,32.700000762939446,-1.339622777311942,32.389999389648445,-0.02084605824933017
12055,2020-12-04,32.880001068115234,33.11999893188477,32.52000045776367,32.84000015258789,830500.0,0.007970635951686678,1.3077013366198271,-0.12121422296204341,42.6027602705401,52.58114125592786,0.7460431504311487,0.581615651991612,-0.8678678414688079,-0.896922831272807,13.866075509758396,0.5999984741211009,0.6664083219832975,-0.5864988327026381,-2.3071261316765828,1.13412846627131,-1.446812482189614,0.2738148167843377,1.9847787670996055,59.89012831637702,8.454584435800733,0.8603136494869734,12,0.6350002288818359,-0.07499980926513672,-1.3775014877319336,-2.1400012969970703,-1.730001449584961,4,-0.02798059470061065,1.585355414960868,32.61999893188477,3.5357047976512423,33.02000045776367,-6.083190285459559,32.700000762939446,-0.02798059470061065
12056,2020-12-07,32.90999984741211,33.279998779296875,32.610000610351555,32.759998321533196,952700.0,0.0009123716034780127,-1.9777898341866387,3.749952317375726,36.418817618217865,50.113418584074836,0.656537017640062,0.6835353038884975,-0.8003221572099051,-0.9202050779690438,14.789727747490996,0.6699981689453196,0.5517386689879586,-0.6180000305175781,-2.1470257605612986,0.9110256995261423,-1.382512895539442,0.14651283450428565,1.8317888310152313,67.46982137563539,21.20828440260115,0.7645128650218607,12,0.6050014495849609,0.025000572204589844,-1.557499885559082,-2.1700000762939453,-2.1900005340576207,0,0.0003038080091022355,1.3077013366198271,32.880001068115234,1.585355414960868,32.61999893188477,3.5357047976512423,33.02000045776367,0.0003038080091022355
12057,2020-12-08,32.540000915527344,32.900001525878906,32.459999084472656,32.549999237060554,826900.0,-0.011242750945009816,-4.176438909458095,-0.06665479884038804,37.094297883580325,47.1995392705767,0.8791321266054553,1.1005068277584726,-0.3463503108359376,-0.5532372061894435,13.742333579727637,0.4500007629394531,0.3825547855685443,-0.9819990158081069,-2.526232186396541,0.5622341547803273,-1.7541156011023205,-0.20988243051389333,2.0837162523839936,50.335642636599644,7.733569700095018,0.7721165852942169,12,0.8850002288818359,0.5199995040893555,-1.1375007629394531,-1.8000011444091797,-1.2400016784667933,1,-0.010448682944740106,-1.9777898341866387,32.90999984741211,1.3077013366198271,32.880001068115234,1.585355414960868,32.61999893188477,-0.010448682944740106
12058,2020-12-09,32.810001373291016,32.860000610351555,32.27000045776367,32.65999984741211,1025900.0,0.008297493858853366,3.7200012207033364,-15.002670736349506,45.95527284927613,45.15685677212243,0.3390951612471582,0.7583368770690271,-0.5278314722024078,-0.8089219524534741,12.697135745667781,0.5900001525878835,0.23862058078986337,-0.6414985656738281,-2.1802915015512454,0.8972943702035892,-1.4108950336125403,0.12789790226488407,1.7003671445249608,53.465526032519406,9.782792938185217,0.7693964679387088,12,0.41499900817871094,0.5699996948242188,-1.280001163482666,-2.0700016021728516,-1.720001220703125,2,-0.022554149573099203,-4.176438909458095,32.540000915527344,-1.9777898341866387,32.90999984741211,1.3077013366198271,32.880001068115234,-0.022554149573099203
12059,2020-12-10,32.34000015258789,32.84999847412109,32.25,32.84999847412109,605800.0,-0.01432493755046682,1.3529429364290204,-3.3999542240984217,40.62500784271399,43.021839439358175,0.5012424376553,1.161064869258297,0.016736540871292505,-0.3417228213908814,11.540471792923446,0.5999984741210866,0.07110194990920604,-1.0309997558593764,-2.627362145662836,0.5653626339440834,-1.8291809507611063,-0.23281856095764653,2.061553661136543,8.737889247725994,-35.41440793769668,0.7981811949017303,12,0.3600006103515625,1.0400009155273438,-0.7150001525878906,-1.6000003814697266,-0.9799995422363317,3,-0.021954266804926847,3.7200012207033364,32.810001373291016,-4.176438909458095,32.540000915527344,-1.9777898341866387,32.90999984741211,-0.021954266804926847
12060,2020-12-11,32.15999984741211,32.549999237060554,32.060001373291016,32.25,836600.0,-0.00556587211893933,-2.379329395824887,0.17647146821449386,36.93844312167791,41.71632811665444,0.5002674990636748,1.3662194976732067,0.2639794294668505,-0.17981049883388422,11.730866490455382,0.48999786376953836,-0.23160010456729196,-1.1825000762939482,-2.845988223388531,0.48098807080063466,-2.0142441498412396,-0.35075600274665675,2.1370918503844436,8.196613667276393,-34.67781938658338,0.8317440735472921,12,0.46000099182128906,1.220001220703125,-0.5349998474121094,-1.4200000762939453,-0.860000610351559,4,-0.03109452751071673,1.3529429364290204,32.34000015258789,3.7200012207033364,32.810001373291016,-4.176438909458095,32.540000915527344,-0.03109452751071673
12061,2020-12-14,32.080001831054695,32.779998779296875,32.009998321533196,32.549999237060554,881100.0,-0.002487500520428343,-1.5245733510933401,5.222184546263723,32.69567074983007,40.72774461984129,0.5941491266938357,1.3683049978105757,0.3839522713764367,-0.11711223660837788,11.554895749958542,0.770000457763679,-0.5629265203461387,-1.1684982299804645,-2.896292236372936,0.5592957764120108,-2.0323952331767003,-0.30460122678422863,2.1168062354510866,7.86553454860446,-31.218024219790188,0.8638970031962375,12,0.45499801635741477,1.2999992370605398,-0.485001564025886,-1.3400020599365305,-0.7200012207031357,0,-0.028990092251931943,-2.379329395824887,32.15999984741211,1.3529429364290204,32.34000015258789,3.7200012207033364,32.810001373291016,-0.028990092251931943
12062,2020-12-15,32.330001831054695,32.689998626708984,32.040000915527344,32.299999237060554,972400.0,0.007793017011551218,-1.3636313194015162,-0.06383565868822388,27.118683031785494,38.75376617861195,0.31977288453187214,0.9819942091623872,0.14638555174746415,-0.3810581979782519,11.007947675878913,0.6499977111816406,-0.7927474115492785,-0.7999982833862234,-2.431012341506843,0.8310157747344,-1.6155053124465368,0.015508745674090108,1.7705339494119485,37.647370334302884,3.4117365302308613,0.815507029060311,12,0.31499671936034446,1.1849994659423757,-0.7500019073486399,-1.5900020599365305,-0.5100021362304759,1,-0.049799023399798026,-1.5245733510933401,32.080001831054695,-2.379329395824887,32.15999984741211,1.3529429364290204,32.34000015258789,-0.049799023399798026
12063,2020-12-16,31.96999931335449,32.630001068115234,31.88999938964844,32.630001068115234,1024800.0,-0.01113524581846459,1.2424233666925688,-21.9981563890656,25.94596675167803,36.15499112436666,0.575711666206228,1.2285663930976902,0.5036110902459008,-0.02797564538446906,10.478915951593113,0.7400016784667933,-0.8068789869645201,-1.0480008125305211,-2.674382441145621,0.5783808160845787,-1.8611916268380675,-0.23480999822297477,2.0381150725145822,8.333333333332686,-20.10545120529012,0.8131908143075494,12,0.6149997711181676,1.5450019836425817,0.5650014877319371,-0.4949989318847656,-0.3999996185302699,2,-0.02095715016215427,-1.3636313194015162,32.330001831054695,-1.5245733510933401,32.080001831054695,-2.379329395824887,32.15999984741211,-0.02095715016215427
12064,2020-12-17,31.520000457763672,32.27000045776367,31.520000457763672,32.110000610351555,1021600.0,-0.014075660470935447,-1.5423722238386495,0.8939372483968043,28.742529560061485,34.61496548986903,0.9535416977359219,1.6231707999917404,0.9565075834143073,0.4061890925988152,10.948362627404151,0.75,-0.7791209636095076,-1.4099997520446763,-3.162278672147295,0.34227916805794223,-2.286139212095982,-0.5338602919933706,2.399389389291727,0.0,-28.22672887839736,0.8761394600513092,12,0.8799991607666016,1.8600006103515625,1.015000343322754,-0.045000076293948865,-0.8000011444091832,3,-0.013642141463543922,1.2424233666925688,31.96999931335449,-1.3636313194015162,32.330001831054695,-1.5245733510933401,32.080001831054695,-0.013642141463543922
12065,2020-12-18,31.13999938964844,31.8700008392334,30.959999084472656,31.6299991607666,2943400.0,-0.012055871275269414,-1.1411796385014978,0.8305078718520713,34.86684597877799,34.44252419659793,1.1854275686245792,1.9171707322959186,1.31248381714013,0.7639938171635485,11.86382290283827,0.9100017547607422,-0.8264889239469824,-1.673000812530514,-3.5766046164282876,0.2306029913672596,-2.6248027144794044,-0.7211989105816272,2.635427094049451,9.890128316376986,-20.917623411086055,0.9518019019488877,12,0.7900009155273402,1.9600009918212855,1.4600009918212855,0.33500099182128196,-0.1800003051757848,4,0.007064907675504051,-1.5423722238386495,31.520000457763672,1.2424233666925688,31.96999931335449,-1.3636313194015162,32.330001831054695,0.007064907675504051
12066,2020-12-21,30.489999771118164,31.0,30.190000534057614,30.75,1083600.0,-0.02087346278967328,1.1315769000072873,0.5306129598561352,25.2796482629699,33.12978534986345,1.6271636668245222,2.436934956269873,1.9536215514271902,1.3884306740650203,12.893306530978697,0.9499988555908274,-0.9196299114740754,-2.1610004425048857,-4.275769243491084,-0.04623164151868764,-3.2183848429979847,-1.1036160420117866,3.0601925206417064,11.99997863767914,-20.37246006668115,1.0573844004931,12,1.0350008010864187,2.225001335144043,2.1725006103515625,0.985000610351559,0.030000686645507812,0,0.02656606992531585,-1.1411796385014978,31.13999938964844,-1.5423722238386495,31.520000457763672,1.2424233666925688,31.96999931335449,0.02656606992531585
12067,2020-12-22,30.690000534057614,30.82999992370605,30.31999969482422,30.36000061035156,1029100.0,0.006559552785857958,-1.48779534701969,-1.269229358471188,23.218417516020466,30.603468090612814,1.2707791216472835,2.077230381927645,1.7439987999098783,1.1652076717929383,13.635886526604846,0.5100002288818324,-0.9776806357311472,-1.7919997215271017,-3.9686177711862065,0.3846183281320066,-2.8803087463566577,-0.7036906966975494,2.5241725819320315,20.491798793524055,-10.754149451730623,1.0883090248295535,12,0.8299989700317347,2.0250005722045934,2.1325001716613805,0.7849998474121094,0.11999893188477273,1,0.021831217485657195,1.1315769000072873,30.489999771118164,-1.1411796385014978,31.13999938964844,-1.5423722238386495,31.520000457763672,0.021831217485657195
12068,2020-12-23,30.93000030517578,31.38999938964844,30.85000038146973,30.8700008392334,1368400.0,0.007820129258447883,-9.799938965077347,0.18181660549663323,29.832963699398263,29.40435207468885,0.8225571045779496,1.6185696815224517,1.5282382967811685,0.9117677664712076,13.415671138149591,0.6999988555908274,-0.9982790793434546,-1.3605000495910673,-3.35996832387233,0.6389682246901955,-2.360234186731695,-0.3607659124504359,1.9817555526206618,35.57691337794217,3.869970435510531,0.9997341371406313,12,0.5549993515014648,1.7850008010864258,1.8974995613098145,0.5499992370605469,0.3099994659423828,2,0.02877463242376721,-1.48779534701969,30.690000534057614,1.1315769000072873,30.489999771118164,-1.1411796385014978,31.13999938964844,0.02877463242376721
12069,2020-12-24,31.149999618530273,31.209999084472656,30.60000038146973,31.040000915527344,361900.0,0.007112813164689147,4.304391093419548,1.8333280350955272,29.156607125211707,28.539703630637042,0.46489293935457,1.1844286370007424,1.3426267443613824,0.6697311868246487,13.260512969376888,0.6099987030029261,-1.0011718242438974,-0.9660007476806669,-2.6926640860086266,0.7606625906472928,-1.8293324168446503,-0.10266907851668705,1.4895807068922835,57.142792267065175,27.8028382460944,0.8633316691639807,12,0.33500003814697266,1.5650014877319336,1.6825013160705566,0.33500099182128906,-0.3400001525878871,3,0.013483148681777246,-9.799938965077347,30.93000030517578,-1.48779534701969,30.690000534057614,1.1315769000072873,30.489999771118164,0.013483148681777246
12070,2020-12-28,31.38999938964844,31.6299991607666,31.149999618530273,31.290000915527344,795500.0,0.00770464764228751,-1.526306279174823,0.9090877564114003,32.56880453003991,28.525607383993695,0.11642557804733755,0.8078529752396086,1.1234264333056636,0.42100107683391386,13.847624948719744,0.4799995422363281,-1.1020306290954451,-0.613000869750973,-2.207730823855801,0.9817290843538551,-1.4103658468033835,0.18436410730144104,1.004622956637622,83.33333333333363,56.386900038951175,0.7973649770524134,12,0.05000019073485973,1.325001716613766,1.442501544952389,0.09500122070312145,-0.01000022888183949,0,-0.021344380035728805,4.304391093419548,31.149999618530273,-9.799938965077347,30.93000030517578,-1.48779534701969,30.690000534057614,-0.021344380035728805
12071,2020-12-29,31.020000457763672,31.65999984741211,30.95000076293945,31.51000022888184,652100.0,-0.0117871595756317,-1.2539683500806698,-4.900072480353871,32.568804530039884,29.13117643935529,0.3578864112166187,1.1277740732691228,1.5068081156387194,0.7683735007245858,14.763339808009142,0.7099990844726598,-1.1453415548930224,-0.9144998550415053,-2.556238513357904,0.72723880327489,-1.7353691841997048,-0.09363052588330589,1.1541597072995486,52.2388569574092,27.083981619060523,0.8208693291581984,12,0.3900003433227539,1.6950006484985352,2.0374999046325684,0.4650001525878906,0.4099998474121094,1,-0.0019342802193930142,-1.526306279174823,31.38999938964844,4.304391093419548,31.149999618530273,-9.799938965077347,30.93000030517578,-0.0019342802193930142
12072,2020-12-30,31.54999923706055,31.6299991607666,31.11000061035156,31.11000061035156,629700.0,0.01708571152403815,-1.3636371517993937,-0.8979568004795702,36.363610091610624,30.288692366014473,-0.3289879592182601,0.5346124762841136,0.9972713539250684,0.21317158869964103,15.728541036154317,0.6099987030029297,-1.1420545738955106,-0.3270009994506786,-1.9360823076652771,1.2820803087639163,-1.1315416535579779,0.4775396546566206,0.42574496490210834,89.62257870066337,65.23778411603477,0.8045406541072977,12,-0.3199987411499059,1.1650018692016566,1.5075011253356898,-0.06499862670898793,-0.5299987792968786,2,-0.03264655480837475,-1.2539683500806698,31.020000457763672,-1.526306279174823,31.38999938964844,4.304391093419548,31.149999618530273,-0.03264655480837475
12073,2020-12-31,31.86000061035156,31.93000030517578,31.399999618530273,31.489999771118164,787700.0,0.009825717299126291,1.078433132500832,0.8409136228466184,44.618838107978156,32.05272664911632,-0.7333535002501819,0.14045201841334531,0.6901567756288252,-0.12862942159607016,15.957577804739834,0.5300006866455078,-1.1024678941205153,0.04100036621093395,-1.4755738284322,1.5575745608540679,-0.7172867311106295,0.7992874635325009,-1.6700000762939453,94.73686474889654,65.54843030121364,0.7582870973215666,12,-0.8000001907348597,0.8550004959106481,1.1974997520446813,-0.37499999999999645,-0.9300003051757777,3,-0.03295672078763301,-1.3636371517993937,31.54999923706055,-1.2539683500806698,31.020000457763672,-1.526306279174823,31.38999938964844,-0.03295672078763301
12074,2021-01-04,31.940000534057614,32.080001831054695,31.3700008392334,32.0,2180700.0,0.002510983119066834,5.454462698859589,-0.16216035095136358,47.47707134404682,33.45386280081286,-0.8353579044275676,0.0072689572685185055,0.6324083776679608,-0.22479846909683587,16.1238696499922,0.7100009918212962,-1.0552590024557027,0.15500020980834606,-1.3157610967166384,1.6257615163333305,-0.5803804434541426,0.8903808630708383,-1.7152000045776354,87.610516401494,53.463090563225165,0.735380653262492,1,-0.8049993515014613,0.6850004196167028,1.3775000572204625,-0.1949996948242152,-0.23999977111816406,0,-0.021916116193956836,1.078433132500832,31.86000061035156,-1.3636371517993937,31.54999923706055,-1.2539683500806698,31.020000457763672,-0.021916116193956836
12075,2021-01-05,31.959999084472656,32.130001068115234,31.54999923706055,31.88999938964844,1663900.0,0.000626128681297855,1.8292519538518621,-1.1666719649043444,48.6046189782109,36.045526213617414,-0.8122209276902908,-0.08979144940530404,0.6079502094383002,-0.2701152747487967,16.405507616310828,0.580001831054684,-0.9674747534731694,0.220998859405519,-1.16039533740625,1.602393056217288,-0.46969823900036545,0.9116959578114034,-1.660990502929689,85.59305595965479,46.1333126588968,0.6906970984058836,1,-0.7349987030029297,0.46500110626220703,1.5025019645690918,-0.2149982452392578,-0.2999992370605469,1,-0.03598246719252829,5.454462698859589,31.940000534057614,1.078433132500832,31.86000061035156,-1.3636371517993937,31.54999923706055,-0.03598246719252829
12076,2021-01-06,32.919998168945305,33.09999847412109,32.34999847412109,32.34999847412109,1183400.0,0.030037519148085723,-1.6315803563063003,8.14288828337916,55.88818897757688,39.67550082045702,-1.5547768317531272,-1.105692508469481,-0.3670445153786588,-1.2445188248536532,16.670052211958215,1.1399993896484304,-0.8529021251215454,1.1804980278015051,-0.20268656487778713,2.5636826204807974,0.48890573146186256,1.8720903241411513,-2.5111300382080017,90.95474882396014,49.14801717650873,0.691592296339646,1,-1.0699987411498952,-1.0199975967407227,0.5425028800964427,-1.174997329711907,-1.3799972534179616,2,-0.046780045377749824,1.8292519538518621,31.959999084472656,5.454462698859589,31.940000534057614,1.078433132500832,31.86000061035156,-0.046780045377749824
12077,2021-01-07,32.200000762939446,33.049999237060554,32.049999237060554,32.889999389648445,1761400.0,-0.02187112533575597,-1.0201985951149128,-1.2105245546171497,52.14154320682892,42.154231876838196,-0.6683441123511322,-0.43476364610858553,0.3370187950743073,-0.5365526371150331,16.69943732502584,1.0,-0.7752374580606585,0.477500629425041,-0.8722110365063003,1.8272122953563823,-0.1973552035406314,1.1523564623907134,-1.5758422047314404,47.976939792748986,1.8560722190302315,0.6748558329656715,1,-0.35000133514403586,-0.38000011444091797,1.1050000190734934,-0.4549999237060476,-0.5700016021728445,3,-0.023913057127933235,-1.6315803563063003,32.919998168945305,1.8292519538518621,31.959999084472656,5.454462698859589,31.940000534057614,-0.023913057127933235
12078,2021-01-08,32.06999969482422,32.25,31.649999618530273,31.86000061035156,2200300.0,-0.00403730015636683,1.1052656235360254,-0.30434710497072515,55.44554193678022,45.07522463367915,-0.40189146453220204,-0.38266354044909434,0.4631088102672294,-0.4165867887974173,16.727079984199676,0.6000003814697266,-0.5816798247984423,0.3844996452331557,-0.8774032107206722,1.6464025011869836,-0.24645178274376178,1.0154510732100697,-1.2477739433431658,40.46241691170083,-11.017689790744981,0.6309514279769143,1,-0.04500007629395242,-0.33500003814697266,1.2350010871887207,-0.3249988555908203,-0.30999946594237926,4,-0.03274085584821529,-1.0201985951149128,32.200000762939446,-1.6315803563063003,32.919998168945305,1.8292519538518621,31.959999084472656,-0.03274085584821529
12079,2021-01-11,31.6299991607666,32.040000915527344,31.170000076293945,31.809999465942386,1215100.0,-0.013720004310714962,1.718739010448642,-0.8571480472297935,54.794523104509715,47.54474891973135,0.12667900952395783,0.0014948479206040588,0.9394603346349513,0.010558358691952208,16.921463958116973,0.8999996185302734,-0.39164385877981545,-0.020000839233397016,-1.2437482571242455,1.203746578657455,-0.6318745481788213,0.5918728697120272,-0.6255515914743448,23.83416924027186,-31.54744446715313,0.6118737089454253,1,0.39500045776366477,0.10500049591064453,1.5300021171569824,0.11500167846679688,0.12000083923339844,0,-0.0221308528031543,1.1052656235360254,32.06999969482422,-1.0201985951149128,32.200000762939446,-1.6315803563063003,32.919998168945305,-0.0221308528031543
12080,2021-01-12,31.15999984741211,31.75,31.04999923706055,31.60000038146973,1742700.0,-0.014859289466484515,-1.1212087934318145,2.444443267070713,56.79514008581919,50.2365639814846,0.626505650789067,0.41395932580406125,1.4449672614760871,0.4707465799486208,16.993518050026925,0.7000007629394496,-0.2591370400891009,-0.44000015258789205,-1.6577115161452625,0.7777112109694784,-1.0488558343665773,0.16885552919079316,1.9399986267089773,5.365885428781291,-53.210432865128986,0.6088556817786858,1,0.9149990081787109,0.5749998092651367,2.0000014305114746,0.7500009536743164,0.7600002288818359,1,0.01732993960756346,1.718739010448642,31.6299991607666,1.1052656235360254,32.06999969482422,-1.0201985951149128,32.200000762939446,0.01732993960756346
12081,2021-01-13,31.149999618530273,31.290000915527344,30.59000015258789,30.790000915527344,1795800.0,-0.00032093160881918603,1.187497951094488,-0.8181778773836345,54.85231710958259,52.290864761259265,0.7340820861192512,0.36966675394351256,1.4972161511190336,0.4690216265496048,17.521914030014706,0.7000007629394531,-0.1325808217238169,-0.40350027084350515,-1.6150458659792974,0.8080453242922836,-1.009273068411403,0.20227252672438922,1.9089988708496008,22.764214404674334,-38.95117510704133,0.6057727975678944,1,0.6949996948242152,0.5850000381469727,2.0100016593933105,0.7600011825561523,-0.04999923706054332,2,0.016372399201522114,-1.1212087934318145,31.15999984741211,1.718739010448642,31.6299991607666,1.1052656235360254,32.06999969482422,0.016372399201522114
12082,2021-01-14,30.71999931335449,31.25,30.690000534057614,31.040000915527344,1049400.0,-0.013804183320759611,-1.947372119520716,-0.8888965418585159,47.87017015657682,52.65212387777022,1.1554761028049327,0.7092277566750376,1.933101630704872,0.8880303688941602,18.07886518534154,0.5599994659423864,-0.04180804982029329,-0.7530004501342802,-1.9612541271087771,0.4552532268402132,-1.3571272886215304,-0.1488736116470335,2.2402392425537094,7.831275464829883,-54.827976763148996,0.6041268384872471,1,1.125,0.9250001907348597,2.505001544952396,1.1900014877319371,0.6800003051757848,3,0.026692761084027294,1.187497951094488,31.149999618530273,-1.1212087934318145,31.15999984741211,1.718739010448642,31.6299991607666,0.026692761084027294
12083,2021-01-15,31.29999923706055,31.440000534057614,30.309999465942386,30.61000061035156,1670900.0,0.018880206271812305,1.329896177442192,-2.1562349126498286,51.41776705879726,53.08997895718694,0.544998639023337,0.08059143220637921,1.3419918779982076,0.29199704045682395,18.641031929803606,1.1300010681152273,0.09723516370970486,-0.13950052261352042,-1.3267034385463496,1.0477023933193088,-0.733101980579935,0.4541009353528942,1.5654297827148334,57.22537234611414,-5.8783817986074425,0.5936014579664152,1,0.40499973297118785,0.34500026702879794,1.942501544952389,0.7100019454956019,-0.13999938964844105,4,0.010543128809898494,-1.947372119520716,30.71999931335449,1.187497951094488,31.149999618530273,-1.1212087934318145,31.15999984741211,0.010543128809898494
12084,2021-01-19,31.09000015258789,31.520000457763672,31.01000022888184,31.46999931335449,723100.0,-0.006709236089182169,1.1249945362573812,-0.5507245174951102,47.14829324754362,52.9281649871128,0.6948122940373089,0.2705979286485274,1.5469159956303429,0.4898479997902143,18.810780264097325,0.5100002288818324,0.1819270001784261,-0.3279995918273926,-1.5246014230614264,0.8686022394066413,-0.9263005074444095,0.27030132378962435,1.622103093957513,54.16669426139927,-6.114679198498976,0.598300915617017,1,0.6149988174438477,0.5549993515014577,2.21250057220459,1.1750011444091797,-1.4799995422363317,1,0.021550340077376218,1.329896177442192,31.29999923706055,-1.947372119520716,30.71999931335449,1.187497951094488,31.149999618530273,0.021550340077376218
12085,2021-01-20,31.36000061035156,31.45000076293945,30.920000076293945,31.059999465942386,1467100.0,0.008684479139225543,1.2083295252703241,-0.7894784393838133,53.294577655023915,52.63998595127359,0.36962124769117466,0.018893152771166655,1.2835776800556182,0.22351652351593287,18.495424845185394,0.5300006866455043,0.20299630140171132,-0.06899919509887908,-1.2588665386452682,1.1208681484475136,-0.6639328668720772,0.5259344766743155,1.2079764093576664,86.77688295351872,24.42570769401111,0.5949336717731962,1,0.319998741149913,0.2849988937377894,1.6800003051757848,1.0950002670288121,-2.090000152587887,2,0.012436204785012173,1.1249945362573812,31.09000015258789,1.329896177442192,31.29999923706055,-1.947372119520716,30.71999931335449,0.012436204785012173
12086,2021-01-21,31.29999923706055,31.559999465942386,31.15999984741211,31.270000457763672,1053900.0,-0.0019133090600516045,-2.199996948242216,0.09999554953684815,47.33475401702379,52.105898263517446,0.1963029207471827,0.1504001622645923,1.3590302984200484,0.28256408399825617,17.464892249715476,0.399999618530277,0.19888497263300664,-0.16950054168700746,-1.2770906737265442,0.9380895903525257,-0.7232956077067705,0.3842945243327591,1.1324991294226656,79.19998168945312,19.459947293503767,0.5537950660197666,1,-0.01999950408935902,0.34500026702879794,1.700001716613766,1.1550016403198207,-1.7099990844726598,3,0.019808334004663086,1.2083295252703241,31.36000061035156,1.1249945362573812,31.09000015258789,1.329896177442192,31.29999923706055,0.019808334004663086
12087,2021-01-22,31.36000061035156,31.3700008392334,30.709999084472656,31.059999465942386,1091400.0,0.0019169768291866784,3.124990314293718,10.000445066122689,44.36936762781601,50.875212229188094,0.005159465441270328,0.15090408529220412,1.283902814684513,0.21795633248052226,16.544988308605664,0.6600017547607422,0.18563720760799285,-0.1429991722106969,-1.1902026177947285,0.9042042733733346,-0.6666008950027127,0.38060255058131887,0.9451478220992051,84.0000915527338,27.501893720486038,0.5236017227920156,1,-0.18500041961669567,0.2849988937377894,1.597499847412113,1.1400003433227575,-1.6000003814697195,4,-0.00829082346369614,-2.199996948242216,31.29999923706055,1.2083295252703241,31.36000061035156,1.1249945362573812,31.09000015258789,-0.00829082346369614
12088,2021-01-25,31.81999969482422,31.979999542236328,30.95000076293945,31.18000030517578,1297100.0,0.014668337867341119,1.145832836627494,2.1333231608461474,48.75517744484024,50.204173822558154,-0.552089592191642,-0.2519156081025997,0.7635197805019303,-0.24513871838264478,16.049663580014318,1.0299987792968786,0.05908497312823968,0.2724999427795396,-0.747466219271665,1.2924661048307406,-0.2374831382460627,0.7824830238051419,0.365439799636043,87.40159135896289,33.39973386739934,0.509983081025601,1,-0.6750001907348633,-0.1750001907348704,1.260000228881836,0.6800012588500977,-1.7299995422363281,0,-0.013199248281647868,3.124990314293718,31.36000061035156,-2.199996948242216,31.29999923706055,1.2083295252703241,31.36000061035156,-0.013199248281647868
12089,2021-01-26,31.56999969482422,32.06999969482422,31.28000068664551,31.959999084472656,1086100.0,-0.007856693978556706,1.5901580909022572,-0.6093746274706149,46.138619321104635,49.020115959812095,-0.34810222090990095,0.03284716203362947,0.9576900761687455,0.0077847259512893174,15.258949170250743,0.7899990081787074,-0.008026519812858623,0.0014999389648444605,-1.0011546432939653,1.0041545212236542,-0.49982735216455865,0.5028272300942476,0.5029133979249707,63.2353106171953,12.68302914348137,0.501327291129404,1,-0.38000011444091797,0.07499980926512961,1.4800004959106445,1.235001564025879,-0.8099994659423793,1,-0.01298700827923438,1.145832836627494,31.81999969482422,3.124990314293718,31.36000061035156,-2.199996948242216,31.29999923706055,-0.01298700827923438
12090,2021-01-27,30.71999931335449,31.739999771118164,30.70000076293945,31.270000457763672,1689600.0,-0.026924307560544092,-2.5254308519407833,1.4102615517039099,27.7328075126362,46.006837115706944,0.4837968167497948,0.8749376883397098,1.780162890141444,0.8407863616061633,15.236990762992658,1.0399990081787145,-0.11493998878998113,-0.8150004386901877,-1.8852584123998746,0.25525753501949566,-1.3501294255450311,-0.27987145183534423,1.3500003814697301,1.4597493435652653,-42.16504515386684,0.5351289868548423,1,0.47000026702881215,0.9250001907348597,2.1700010299682653,2.085001945495609,1.0200004577636754,2,-0.036132771087673654,1.5901580909022572,31.56999969482422,1.145832836627494,31.81999969482422,3.124990314293718,31.36000061035156,-0.036132771087673654
12091,2021-01-28,30.959999084472656,31.54999923706055,30.85000038146973,30.979999542236328,997900.0,0.007812492724042386,-4.8333757192359545,0.036364392996230156,36.09864492803834,44.698889868091555,0.2391615438587742,0.6642697392838741,1.4752041828310922,0.5933138121088888,15.024428698631153,0.8299999237060618,-0.1880023364494363,-0.5720005989074721,-1.64865419664563,0.5046529988306894,-1.110327397776551,-0.033673800038393153,1.1100006103515625,18.97799447007709,-23.100890325929075,0.5383267988690804,1,0.23000049591064453,0.6850004196166921,1.5550012588500977,1.8450021743774414,1.1100006103515625,3,-0.05458652056474278,-2.5254308519407833,30.71999931335449,1.5901580909022572,31.56999969482422,1.145832836627494,31.81999969482422,-0.05458652056474278
12092,2021-01-29,30.520000457763672,31.149999618530273,30.229999542236328,30.90999984741211,2352300.0,-0.014211842368227257,1.114945300681823,19.499523173755485,33.75263010155733,42.73609687284268,0.7239365260653265,1.0784390871868084,1.8199356225939738,1.0275163317766847,15.018654866733739,0.9200000762939453,-0.25275453853311447,-0.9604992866516113,-2.128213444147697,0.20721487084447432,-1.5443563653996506,-0.3766422079035685,1.4443992233276362,15.760918015113665,-25.42682449623655,0.5838570787480424,1,0.6299991607666016,1.1449985504150355,1.6000003814697266,2.195000648498535,1.2700004577636719,4,-0.030471831298390706,-4.8333757192359545,30.959999084472656,-2.5254308519407833,30.71999931335449,1.5901580909022572,31.56999969482422,-0.030471831298390706
12093,2021-02-01,30.809999465942386,31.07999992370605,30.420000076293945,30.59000015258789,985500.0,0.009501933284045805,-1.3571445601343193,-0.5641016862944651,41.12554237659004,42.066902331625606,0.3990901073573774,0.7438825514716036,1.4518716737096007,0.7443660445643694,15.450240338525814,0.6599998474121058,-0.30011069553683,-0.6180002212524371,-1.8080747236263441,0.5720742811214699,-1.2130374724393924,-0.022962970065485422,1.0156482040405237,31.521732369984335,-11.371149799627418,0.5950372511869529,2,0.3400001525878871,0.854999542236321,1.3075008392333949,1.9050016403198207,1.320001602172848,0,-0.03407982003444121,1.114945300681823,30.520000457763672,-4.8333757192359545,30.959999084472656,-2.5254308519407833,30.71999931335449,-0.03407982003444121
12094,2021-02-02,31.239999771118164,31.53000068664551,30.809999465942386,31.059999465942386,1026700.0,0.01395651777440321,-1.1176496987512703,0.8181857589970489,50.873361627060035,41.79787832851851,-0.008264215487685078,0.2727342935029853,0.9771748154358022,0.32011198382333816,15.854391430428885,0.720001220703125,-0.2623374450221192,-0.1529998779296875,-1.3206350339566555,1.0146352780972805,-0.7368174559431715,0.4308177000837965,0.4579960486450183,66.88742223766066,18.452527732315488,0.5838175780134833,2,-0.09000015258789062,0.4249992370605433,0.8600006103515625,1.475001335144043,0.11000061035156605,1,-0.03681176782829121,-1.3571445601343193,30.809999465942386,1.114945300681823,30.520000457763672,-4.8333757192359545,30.959999084472656,-0.03681176782829121
12095,2021-02-03,30.809999465942386,31.149999618530273,30.56999969482422,31.04999923706055,926600.0,-0.01376441447907173,1.6363600896453194,-1.3333298012122503,46.59999847412113,41.716238823751546,0.374943103362849,0.645244070577025,1.3501127714832002,0.7647531006194335,16.44344486547078,0.6700000762939453,-0.29977948318519765,-0.5255002021789501,-1.6888250399336577,0.6378246355757575,-1.107162621056304,0.05616221669840371,0.770556651618648,43.93939831806506,-7.422823087577207,0.5816624188773531,2,0.3400001525878871,0.854999542236321,1.2900009155273402,1.9050016403198207,1.0,2,-0.001622824989523819,-1.1176496987512703,31.239999771118164,-1.3571445601343193,30.809999465942386,1.114945300681823,30.520000457763672,-0.001622824989523819
12096,2021-02-04,31.3799991607666,31.40999984741211,30.71999931335449,30.899999618530273,1147100.0,0.01850047727051396,1.5555532008081625,-2.0,56.42023274109042,43.05522383633759,-0.2039642275023219,-0.048532289711975096,0.7204381914835096,0.21621049131347547,17.481586387309704,0.6900005340576207,-0.2805048541715216,0.1214994430541978,-0.773052144658088,1.0160510307664836,-0.3257763508019451,0.5687752369103407,0.1500015258789098,88.46143124381005,30.28777039308106,0.44727579385614336,2,-0.22999954223632812,0.2849998474121058,0.6975011825561523,1.3350019454956055,1.7700023651123047,3,0.011472295091762064,1.6363600896453194,30.809999465942386,-1.1176496987512703,31.239999771118164,-1.3571445601343193,30.809999465942386,0.011472295091762064
12097,2021-02-05,31.43000030517578,31.68000030517578,31.229999542236328,31.68000030517578,983900.0,0.0015934080862467503,2.600006103515625,-0.5208338300391802,51.4099897061111,43.3502029764788,-0.27154785885780086,-0.16777986502140152,0.5991519146122712,0.18705732767034888,18.763970793621983,0.4500007629394531,-0.3199577307845267,0.21000061035156392,-0.5732987916669146,0.993300012370046,-0.18164909065767532,0.6016503113608032,-1.2000007629394531,80.15873376294083,20.961895208338007,0.3916497010092405,2,-0.2800006866455078,0.23499870300292613,0.6325006484985352,1.2850008010864258,1.5900001525878906,4,0.020362691168763547,1.5555532008081625,31.3799991607666,1.6363600896453194,30.809999465942386,-1.1176496987512703,31.239999771118164,0.020362691168763547
12098,2021-02-08,31.020000457763672,31.53000068664551,31.0,31.479999542236328,800700.0,-0.013044856615689993,-1.1200027465820455,1.839996337890625,49.27235265240346,43.69839556884533,0.014570407919169526,0.16814420044289236,0.9093885292192319,0.627708041097442,19.738906934391593,0.5300006866455114,-0.33016909196480526,-0.14749927520751882,-0.8244545411858688,0.5294559907708312,-0.4859769081966938,0.19097835778165617,-0.7610009002685558,40.540586981923155,-18.495576441249995,0.33847763298917466,2,-0.03500080108642578,0.6449985504150355,0.9525003433227539,1.6950006484985352,1.3800010681152344,0,0.02482270942620035,2.600006103515625,31.43000030517578,1.5555532008081625,31.3799991607666,1.6363600896453194,30.809999465942386,0.02482270942620035
12099,2021-02-09,30.93000030517578,31.18000030517578,30.82999992370605,31.07999992370605,780600.0,-0.00290135884138476,1.0000000000000202,0.32608677624267385,45.35636926590578,45.656569096986395,0.00473773187926696,0.2139844135649298,0.9003912537174124,0.7441550996685322,20.311016418488727,0.3500003814697301,-0.3334280963569576,-0.20249948501587056,-0.8505370716849825,0.44553810165324137,-0.5265182783504265,0.1215193083186854,-0.6425807327270512,32.43246958553853,-22.14066200176542,0.3240187933345551,2,0.024999618530273438,0.7349987030029261,0.9575004577636719,1.7850008010864258,1.5600013732910227,1,0.038797308473955905,-1.1200027465820455,31.020000457763672,2.600006103515625,31.43000030517578,1.5555532008081625,31.3799991607666,0.038797308473955905
12100,2021-02-10,31.70000076293945,31.78000068664551,31.1200008392334,31.20000076293945,1012000.0,0.024894938576344616,-1.0000000000000322,-3.3333418104600057,53.74533253229449,47.61731216412597,-0.6835086675768203,-0.5412356845823432,0.07021520096590095,0.010936065342949775,20.45818551592188,0.8500003814697301,-0.3799039173822827,0.5405009269714327,-0.15557778027363156,1.236579634216497,0.19246157334890057,0.8885402805939648,-1.3847295758361788,92.45284716399156,39.301391667784834,0.3480393536225313,2,-0.6950006484985316,-0.03500175476074219,0.1800003051757848,1.0150003433227575,0.5799980163574254,2,-0.01104102123173778,1.0000000000000202,30.93000030517578,-1.1200027465820455,31.020000457763672,2.600006103515625,31.43000030517578,-0.01104102123173778
12101,2021-02-11,31.65999984741211,32.09000015258789,31.51000022888184,31.76000022888184,807700.0,-0.0012618585036157093,-1.9000023841880984,-0.20000076293946023,52.81954186343673,49.735857915445905,-0.5964986449653153,-0.48598446723556066,0.08895486641250372,0.09632178254303625,19.989970933342168,0.5799999237060511,-0.39608818804368795,0.4750000000000014,-0.25609887550483634,1.2060988755048392,0.10945056224758076,0.8405494377524221,-1.2861394803271473,65.87299785196262,15.9369799708535,0.36554943775241966,2,-0.4049997329711914,0.00499916076659801,0.16500043869018555,1.0550012588500977,0.42000198364258523,3,0.0047378275190528285,-1.0000000000000322,31.70000076293945,1.0000000000000202,30.93000030517578,-1.1200027465820455,31.020000457763672,0.0047378275190528285
12102,2021-02-12,31.540000915527344,31.790000915527344,31.36000061035156,31.56999969482422,568700.0,-0.003790237917344008,-1.2051332211745154,0.2999866486104912,47.18876701772608,50.40954954223879,-0.35380304502614024,-0.31769144347413913,0.17586598941201714,0.2640232249952419,19.567068509008372,0.4300003051757848,-0.23601711963006267,0.3140009880065904,-0.399047555065529,1.0270495310787098,-0.042523283529469325,0.6705252595426501,-1.063172161312206,56.34927482920919,10.691705881106948,0.35652427153605926,2,-0.21000099182128906,0.0999984741210973,0.3349990844726527,1.1750001907348633,0.46999740600585227,4,0.05104630829477719,-1.9000023841880984,31.65999984741211,-1.0000000000000322,31.70000076293945,1.0000000000000202,30.93000030517578,0.05104630829477719
12103,2021-02-16,31.6299991607666,31.76000022888184,31.38999938964844,31.61000061035156,642400.0,0.0028534636216497322,1.6428566562897402,-0.6666454730418275,50.62240138468825,50.381665070864166,-0.3523001834360642,-0.40232681369590395,0.042827398904712766,0.21842400402853812,18.742402988422775,0.37000083923339844,-0.1432435232025604,0.38749923706054545,-0.3476879647152167,1.1226864388363076,0.01990563617266261,0.7550928379484283,-1.0563801226490988,63.4919914078502,19.22931787712556,0.36759360088788173,2,-0.2999992370605469,-0.3899993896484375,0.20500087738036754,1.0850019454956055,0.3900012969970703,1,0.04394566341693773,-1.2051332211745154,31.540000915527344,-1.9000023841880984,31.65999984741211,-1.0000000000000322,31.70000076293945,0.04394566341693773
12104,2021-02-17,31.76000022888184,31.93000030517578,31.559999465942386,31.8700008392334,815800.0,0.004110056008995722,2.2174050055561696,-5.500429184548201,62.68294271439082,52.16865887533857,-0.4478816643048127,-0.5054755085767901,-0.11669557176062284,0.13243193675524267,17.91029855814713,0.3700008392333949,0.013926797627838994,0.48400030136108896,-0.2823281198396437,1.2503287225618216,0.10083609076072264,0.8671645119614553,-1.095398323896113,65.97936522606066,15.628973925990145,0.38316421060036643,2,-0.3550004959106481,-0.6000003814697301,0.11999940872191672,0.9550008773803675,0.4899997711181605,2,0.020151174193477006,1.6428566562897402,31.6299991607666,-1.2051332211745154,31.540000915527344,-1.9000023841880984,31.65999984741211,0.020151174193477006
12105,2021-02-18,31.75,32.02000045776367,31.63999938964844,31.670000076293945,991700.0,-0.00031486866529506496,-4.428536395962133,-0.7272679983354375,60.20673299181764,52.58938112541937,-0.32466161628138934,-0.4898755934812655,-0.1453240549937469,0.1863507782791025,16.949322448426468,0.3800010681152308,0.1143201800038085,0.45450010299682475,-0.3401526064784761,1.2491528124721292,0.05717374825917432,0.8518264577344752,-0.9998742001581427,53.42460742560052,-0.857243383433854,0.3973263547376519,2,-0.28999996185302734,-0.5900001525878906,0.1299996376037562,0.965001106262207,0.6500015258789062,3,0.023307139479269434,2.2174050055561696,31.76000022888184,1.6428566562897402,31.6299991607666,-1.2051332211745154,31.540000915527344,0.023307139479269434
12106,2021-02-19,31.920000076293945,32.02000045776367,31.65999984741211,31.79999923706055,1107400.0,0.0053543331116203685,1.2499925494567063,1.5000119209402794,69.44443708584714,54.59320861205671,-0.45819080107496646,-0.644066822447936,-0.3537409663069937,0.058190965452112664,16.123910614530185,0.3600006103515625,0.1366354998373822,0.5935001373291016,-0.2488345366329341,1.4358348112911372,0.17233280034808374,1.0146674743101194,-1.089481815287325,84.84842354709137,24.632543906530493,0.4211673369810178,2,-0.46000003814697266,-0.7600002288818359,-0.01500082015991211,0.7950010299682617,0.8599987030029297,4,0.011278154829024833,-4.428536395962133,31.75,2.2174050055561696,31.76000022888184,1.6428566562897402,31.6299991607666,0.011278154829024833
12107,2021-02-22,31.10000038146973,32.049999237060554,30.8799991607666,32.0,1096300.0,-0.025689213435597824,1.3400046157924763,-7.499944369387461,53.51090605964044,55.0641589906386,0.34651546036085534,0.16385659329813507,0.42944934985737504,0.9100989279954739,15.120085697077759,1.1700000762939524,0.2019419071822739,-0.21349954605102184,-1.061662432302068,0.6346633402000244,-0.6375809891765449,0.21058189707450126,0.9899997711181605,18.803521910869957,-43.18133687993175,0.42408144312552315,2,0.35999965667724254,0.05999946594237926,0.689999103546139,1.615000724792477,1.350000381469716,0,0.031511300243227014,1.2499925494567063,31.920000076293945,-4.428536395962133,31.75,2.2174050055561696,31.76000022888184,0.031511300243227014
12108,2021-02-23,31.399999618530273,31.5,31.07999992370605,31.40999984741211,839600.0,0.009646277600668274,3.4210410078803766,0.011111370133874782,51.999998092651374,55.80233997138811,0.11855503946943458,-0.17836625337947254,0.08666356837930067,0.643916703476549,15.05659689612055,0.42000007629394887,0.17252221146650015,0.10749969482422017,-0.7080306804501433,0.9230300700985836,-0.30026549281296155,0.5152648824614019,0.6658005142211891,44.44448067138641,-16.22127928584343,0.40776518763718245,2,0.08500003814697266,-0.23999977111816406,0.3449997901916433,1.3150014877319336,0.960000991821282,1,0.01942671052272682,1.3400046157924763,31.10000038146973,1.2499925494567063,31.920000076293945,-4.428536395962133,31.75,0.01942671052272682
12109,2021-02-24,31.15999984741211,31.56999969482422,31.06999969482422,31.489999771118164,1203300.0,-0.007643304905536774,1.0408172798081752,32.999237078008775,54.59318150302093,55.896545412579925,0.44098559095328227,0.030928146303015325,0.2953576731817762,0.9115717344474845,15.08371191265374,0.5,0.16553160576336268,-0.11200008392334126,-0.9187246727104537,0.6947245048637711,-0.5153623783168975,0.29136221047021493,0.8899993896484446,23.931681058724998,-37.245003877652046,0.40336229439355537,2,0.3249998092651367,0.0,0.514999389648434,1.5550012588500977,1.450000762939446,2,0.027599506243995986,3.4210410078803766,31.399999618530273,1.3400046157924763,31.10000038146973,1.2499925494567063,31.920000076293945,0.027599506243995986
12110,2021-02-25,29.61000061035156,31.309999465942386,29.3799991607666,30.899999618530273,3135500.0,-0.049743236349511055,-1.2057122304510643,3.909088807328855,31.52401965644617,53.530376278469866,1.8588151744172627,1.5742161592166646,1.8011974979830434,2.47714070600453,15.12468572987758,1.9300003051757848,0.16312554904580523,-1.606499385833743,-2.681306969582298,-0.5316918020851915,-2.143903177708019,-1.0690955939594673,2.4165986251831164,8.614286255160222,-47.08233447138181,0.5374037918742758,2,1.1049985885620188,1.1249990463256871,2.0649986267089844,3.105000495910648,3.2200012207031357,3,0.08915904543161357,1.0408172798081752,31.15999984741211,3.4210410078803766,31.399999618530273,1.3400046157924763,31.10000038146973,0.08915904543161357
12111,2021-02-26,29.270000457763672,29.899999618530273,29.18000030517578,29.61000061035156,2402800.0,-0.011482612143851934,-1.769225690496277,0.26356621240191214,28.740150680600806,51.48053001878928,2.0385126801202524,1.8773677616499853,2.0947559051528977,2.8171598486160434,15.226705365269028,0.7199993133544922,0.18026405116256683,-1.861999607086183,-3.243647505133495,-0.4803517090388745,-2.552823556109839,-1.171175658062527,2.650734774780279,3.1358949854655913,-47.423025639597334,0.6908239490236544,2,1.3449993133544957,1.364999771118164,2.3924989700317383,3.445000648498535,3.430000305175774,4,0.1069354635860631,-1.2057122304510643,29.61000061035156,1.0408172798081752,31.15999984741211,3.4210410078803766,31.399999618530273,0.1069354635860631
12112,2021-03-01,29.59000015258789,30.32999992370605,29.540000915527344,29.790000915527344,1323100.0,0.010932684995546005,-4.266673448367918,0.5882372740634423,35.6713334933621,49.819300253086375,1.5788492685917213,1.5643262287820257,1.7230158808626825,2.483551995923463,14.453083497479877,1.0599994659423793,0.09038319974084175,-1.4954998970031745,-3.0191721938818503,0.02817239987550124,-2.257336045442514,-0.7336637485638349,2.166290984313971,17.154809711998265,-33.23912451101744,0.7618361484393379,3,1.024999618530277,1.0450000762939453,1.8724994659423793,3.1250009536743164,3.4000015258789134,0,0.10780664448323751,-1.769225690496277,29.270000457763672,-1.2057122304510643,29.61000061035156,1.0408172798081752,31.15999984741211,0.10780664448323751
12113,2021-03-02,29.76000022888184,29.93000030517578,29.34000015258789,29.57999992370605,1038600.0,0.005745186732588836,1.269229358471188,-0.8999980926586787,38.46153267379925,47.12803247079842,1.2468096421062889,1.3825116195699998,1.5137898500930547,2.295205612606363,13.702798635894275,0.5900001525878906,0.00355888109645619,-1.272999858856199,-2.9051386756772537,0.3591389579648556,-2.0890692672667264,-0.4569304504456717,1.8417134581164554,24.267785432002754,-27.225054851354415,0.8160694084105267,3,0.8549995422363281,0.8749999999999964,1.6499996185302663,2.9550008773803675,2.89999961853027,1,0.09038980219653969,-4.266673448367918,29.59000015258789,-1.769225690496277,29.270000457763672,-1.2057122304510643,29.61000061035156,0.09038980219653969
12114,2021-03-03,30.09000015258789,30.15999984741211,29.54999923706055,29.809999465942386,2164100.0,0.01108870702849618,1.9047642835409297,1.5555567329291775,32.61337402346166,44.06210369653665,0.7319840627261947,1.0139235567242508,1.1620968732505155,1.9540208930043477,13.539331688352318,0.610000610351559,-0.0391663221191223,-0.8854999542236328,-2.567209069828735,0.7962091613814657,-1.7263545120261838,-0.044645396421081784,1.3664107315010519,42.72301436422128,-3.440416656817959,0.84085455780255,3,0.524999618530277,0.5450000762939453,1.3049993515014613,2.6250009536743164,2.1100006103515554,2,0.07544036046036484,1.269229358471188,29.76000022888184,-4.266673448367918,29.59000015258789,-1.769225690496277,29.270000457763672,0.07544036046036484
12115,2021-03-04,30.76000022888184,31.11000061035156,30.170000076293945,30.34000015258789,1503200.0,0.022266536154747163,-1.473684870965385,1.4999965940286828,41.44486471413506,40.95104009967975,-0.10417034613832854,0.35835884771358906,0.4899923839327407,1.265441472028062,12.621182388417818,1.0200004577636683,-0.10100010402498327,-0.21299991607665802,-1.8958931702980486,1.469893338144736,-1.0544465431873533,0.6284467110340373,0.5598260204723147,81.86526807632589,36.617170111651106,0.8414466271106967,3,-0.14500045776367188,-0.12500000000000355,0.6574993133544851,1.9550008773803675,1.6299991607666051,3,0.060143054866842016,1.9047642835409297,30.09000015258789,1.269229358471188,29.76000022888184,-4.266673448367918,29.59000015258789,0.060143054866842016
12116,2021-03-05,31.739999771118164,31.79999923706055,30.78000068664551,30.940000534057614,1185200.0,0.03185954274851288,1.217392566301212,1.9047597422354954,51.63397837277527,40.74249257891695,-1.2431148816657718,-0.6253494917364577,-0.459812643046142,0.2838689800335885,11.922504121672086,1.039999008178711,-0.21783919600594004,0.7489995956420898,-0.9597257714036189,2.4577249626877986,-0.10536308788076454,1.6033622791649442,-2.559999465942383,97.56099641170199,51.49812373379151,0.8543626835228545,3,-1.25,-1.1049995422363281,-0.3225002288818395,0.975001335144043,0.8900012969970703,4,0.034341590037703096,-1.473684870965385,30.76000022888184,1.9047642835409297,30.09000015258789,1.269229358471188,29.76000022888184,0.034341590037703096
12117,2021-03-08,32.06999969482422,32.15999984741211,31.34000015258789,31.71999931335449,1548000.0,0.010396973096588935,2.094334462146376,0.4375008940705268,53.459124400842,40.90461772427147,-1.5880510511624344,-0.9538481575051776,-0.7616084868697399,-0.04723797469105051,11.753235643362805,0.8199996948242188,-0.3188239284790022,1.046999549865724,-0.7193416100566665,2.8133407097881147,0.16382896990452878,1.9301701298269194,-2.8375994110107428,96.80850488200139,50.76297629373205,0.8831705799611949,3,-1.3999996185302734,-1.3999996185302734,-0.6525001525878942,0.6450014114379883,0.7900009155273366,0,0.019644561088564716,1.217392566301212,31.739999771118164,-1.473684870965385,30.76000022888184,1.9047642835409297,30.09000015258789,0.019644561088564716
12118,2021-03-09,31.790000915527344,32.189998626708984,31.739999771118164,32.0,2343100.0,-0.008730863173100234,-1.903205562050083,-0.5999967302630442,50.230420147237986,40.41986646251781,-1.3934488037597461,-0.6463434742428973,-0.46381482462466295,0.24550250929946316,11.310117106424212,0.4499988555908203,-0.4872656103399997,0.7285007476806626,-1.0708237654311006,2.5278252607924223,-0.17116150887521897,1.6281630042365443,-2.4404966491699227,84.84856804323323,39.6174617828961,0.8996622565558804,3,-1.105001449584961,-1.105001449584961,-0.38250160217285156,0.9250001907348633,1.6100006103515625,1,0.037747742320867195,2.094334462146376,32.06999969482422,1.217392566301212,31.739999771118164,-1.473684870965385,30.76000022888184,0.037747742320867195
12119,2021-03-10,32.130001068115234,32.34000015258789,31.51000022888184,31.68000030517578,1957400.0,0.010695191657632996,-1.1012631944914002,-2.1428701180744776,52.777787072854075,42.781396175452024,-1.767227188098925,-0.9400288397264873,-0.7887946913536581,-0.07613673623633588,10.538364029407846,0.8299999237060511,-0.5243847984020213,1.0085008621215827,-0.8513719807301641,2.868373704973333,0.07856444069570756,1.938437283547458,-2.610067140136721,90.32262317560352,44.222442100715526,0.9299364214258748,3,-1.3700008392333984,-1.3700008392333984,-0.7225017547607422,0.5850000381469727,1.3400001525878906,2,0.016495448542727553,-1.903205562050083,31.790000915527344,2.094334462146376,32.06999969482422,1.217392566301212,31.739999771118164,0.016495448542727553
12120,2021-03-11,31.35000038146973,32.34999847412109,31.32999992370605,31.79999923706055,1391700.0,-0.024276397781373027,-3.1632613341324682,-0.9999957614546687,46.17449712540683,44.71854578043047,-0.7984128734941791,-0.19773154302824025,-0.010264802904753623,0.7094129952882291,10.5873178274731,1.0199985504150355,-0.5987496827617704,0.24600019454956268,-1.5974677976895144,2.0894681867886398,-0.6757338015699723,1.1677341906691012,-1.6044611555224648,36.30576421007131,-4.6908989827191405,0.9217339961195382,3,-0.5050010681152415,-0.5850009918212962,0.05749893188476207,1.365000724792477,2.2100009918212855,3,0.027113249477729973,-1.1012631944914002,32.130001068115234,-1.903205562050083,31.790000915527344,2.094334462146376,32.06999969482422,0.027113249477729973
12121,2021-03-12,31.809999465942386,31.95000076293945,31.459999084472656,31.56999969482422,1365900.0,0.014673016870026867,-1.130437486783331,-0.5333341810460005,55.00704831593673,46.866958538494316,-0.9613154629178737,-0.6808229946962605,-0.45449178432254556,0.25593779727964616,11.079322774288144,0.6000003814697195,-0.6611040520596312,0.6984992980957081,-1.155682433625561,2.552681029816977,-0.2285915677649264,1.6255901639563426,-1.8040143151777386,47.058845528851414,3.1204426923029516,0.9270908658606337,3,-0.9650001525878977,-1.0450000762939524,-0.4025001525878942,0.9050016403198207,1.8299999237060582,4,0.018233257888829568,-3.1632613341324682,31.35000038146973,-1.1012631944914002,32.130001068115234,-1.903205562050083,31.790000915527344,0.018233257888829568
12122,2021-03-15,33.150001525878906,33.150001525878906,32.029998779296875,32.06999969482422,2101900.0,0.04212518335220983,1.0740756439056782,4.500011920940257,60.762620467377886,49.344857182225276,-1.9480875138358265,-1.9963788060054668,-1.7799116724241166,-1.0693627779725077,11.868135436532281,1.3400020599365199,-0.4346894106296695,1.9580013275146477,-0.10279677007315513,4.018799425102454,0.927602278720741,2.988400376308551,-2.909615042778615,100.0,53.807121444001126,1.0303990487939032,3,-1.8000011444091797,-1.9850006103515625,-1.742502212524414,-0.4350004196166992,0.12999725341796875,0,-0.015686287596630377,-1.130437486783331,31.809999465942386,-3.1632613341324682,31.35000038146973,-1.1012631944914002,32.130001068115234,-0.015686287596630377
12123,2021-03-16,33.02000045776367,33.18000030517578,32.68000030517578,32.81999969482422,1356600.0,-0.003921600667612268,-1.0833353201567206,0.1851855776430862,61.59601311837215,52.565150414993106,-1.4606249446655823,-1.8518481998299734,-1.6465322032619483,-0.9359648830731331,12.709915435512837,0.5,-0.13646689089749486,1.758500194549562,-0.4527561034031464,3.969756492502267,0.6528720455732113,2.864128343525916,-2.4304601695299475,91.35136138269347,40.59346229940057,1.1056281489763526,3,-1.3450002670288086,-1.8400001525878906,-1.6125011444091797,-0.30499935150146484,-0.0800018310546875,1,-0.00484554346438526,1.0740756439056782,33.150001525878906,-1.130437486783331,31.809999465942386,-3.1632613341324682,31.35000038146973,-0.00484554346438526
12124,2021-03-17,32.400001525878906,33.060001373291016,32.330001831054695,32.93000030517578,1526400.0,-0.018776466483633625,-1.1791090664784236,-2.6499837875984666,69.67560546884464,55.70189938773862,-0.5347251213031647,-1.2452902472750864,-1.0328686880048394,-0.3070386327916452,13.684478844022912,0.729999542236321,0.1038639843021727,1.1065011978149428,-1.1531243556401591,3.3661267512700412,-0.023311578912604602,2.2363139745424903,-1.4477968352732944,57.837912515606824,1.6768750926933578,1.1298127767275492,3,-0.4200010299682617,-1.220001220703125,-1.0750021934509277,0.3149995803833008,0.5499992370605398,2,0.030864196077313943,-1.0833353201567206,33.02000045776367,1.0740756439056782,33.150001525878906,-1.130437486783331,31.809999465942386,0.030864196077313943
12125,2021-03-18,32.490001678466804,32.669998168945305,32.220001220703125,32.419998168945305,1276800.0,0.0027777823564609783,1.0930261441967697,-0.1320823976507437,73.53802009408477,58.135681801217444,-0.395062450987524,-1.346019938246993,-1.1289337818410914,-0.40106960154647453,14.632076463840951,0.4499969482421804,0.34154195826400624,1.1595012664794986,-1.1551615920225018,3.474164124981499,0.002169837228500171,2.316832695730497,-1.225905601821367,59.88382924362633,-2.86124414061743,1.1573314292509993,3,-0.235001564025886,-1.3100013732910227,-1.1800022125244212,0.22499942779540305,0.5499992370605398,3,0.03016311146840689,-1.1791090664784236,32.400001525878906,-1.0833353201567206,33.02000045776367,1.0740756439056782,33.150001525878906,0.03016311146840689
12126,2021-03-19,32.279998779296875,32.720001220703125,31.8799991607666,32.5,3062100.0,-0.006463616137918238,1.5454466638923567,-3.142717018145512,69.98512098762632,59.97190364419348,-0.11220483920440216,-1.1675235314488113,-0.9585094966462755,-0.20705755720645413,15.469407230038012,0.8400020599365234,0.6004285196246855,0.9314984321594224,-1.4079329898794697,3.2709298541983145,-0.2382172788600201,2.1012141431788685,-0.7476761106571885,30.76917433884752,-36.18364627152262,1.169715711019446,3,-0.02499866485595703,-1.0999984741210938,-0.9449992179870605,0.3450021743774414,0.3500022888183594,4,0.03965311779426339,1.0930261441967697,32.490001678466804,-1.1791090664784236,32.400001525878906,-1.0833353201567206,33.02000045776367,0.03965311779426339
12127,2021-03-22,32.080001831054695,32.11999893188477,31.739999771118164,31.96999931335449,1712300.0,-0.006195692559023636,3.000060233101881,-0.500008669718456,67.15977458300031,61.85294302594485,0.09986163597042719,-0.938458135161774,-0.778019950107204,-0.02054463611437285,15.3049892145524,0.5399990081787109,0.7801608904785198,0.6825014114379968,-1.675989814279518,3.0409926371555116,-0.4967442014207606,1.8617470242967542,1.0999984741210866,23.611245405477497,-46.72750691705118,1.1792456128587567,3,0.17499828338622336,-0.9000015258789134,-0.6200022697448802,0.3449983596801687,1.1199989318847514,0,0.04862835004839727,1.5454466638923567,32.279998779296875,1.0930261441967697,32.490001678466804,-1.1791090664784236,32.400001525878906,0.04862835004839727
12128,2021-03-23,32.009998321533196,32.34000015258789,31.82999992370605,32.34000015258789,1157100.0,-0.0021821541622772944,2.0908933277847352,-2.9999479825912814,64.76920801649348,63.185323130793684,0.2283690120987032,-0.864747971263764,-0.7245485253737272,0.04229670467100277,15.228934771251751,0.5100002288818395,0.8269796810158425,0.5819979667663517,-1.7923529852761604,2.956348918808864,-0.6051775092549079,1.7691734427876078,1.1412019729614329,20.454410810607197,-51.1725752452805,1.1871754760212565,3,0.24500179290772195,-0.8299980163574148,-0.5249986648559499,-0.10999774932861328,1.710002899169929,1,0.03967511791181022,3.000060233101881,32.080001831054695,1.5454466638923567,32.279998779296875,1.0930261441967697,32.490001678466804,0.03967511791181022
12129,2021-03-24,32.02000045776367,32.34000015258789,31.82999992370605,31.95000076293945,1365300.0,0.00031246912698978946,-2.2903094813264717,-0.21211911037130135,60.78766234084345,64.80900815473107,0.22475807716638485,-0.8506297689860602,-0.7371226739702337,0.04763155760416282,15.274400238738952,0.5100002288818395,0.8370265179329195,0.5490000724792488,-1.8360404282902039,2.934040573248705,-0.6435201779054793,1.7415203228639768,1.1029758262634246,28.571456375303374,-40.03537450670558,1.1925202503847276,3,0.2999992370605469,-0.8400001525878906,-0.7350006103515625,-0.19999980926514382,1.5400009155273438,2,0.0287319848779779,2.0908933277847352,32.009998321533196,3.000060233101881,32.080001831054695,1.5454466638923567,32.279998779296875,0.0287319848779779
12130,2021-03-25,32.25,32.40999984741211,31.59000015258789,32.0,1157500.0,0.007182996219494475,1.8771934521021,3.571444141689192,55.00981964896579,64.8093160806232,0.15181401694351848,-0.9198684028825355,-0.9519228423397301,-0.16362178396076388,13.328609191893436,0.8199996948242188,0.9021353017031153,0.646999645233155,-1.5921273840274424,2.8861266744937524,-0.4725638693971419,1.7665631598634555,0.8453167537689197,58.40701093432988,-6.267263090751179,1.1195635146302991,3,0.13500022888183594,-1.0699996948242188,-0.9675002098083496,-0.5150003433227539,1.240001678466804,3,0.021705450013626226,-2.2903094813264717,32.02000045776367,2.0908933277847352,32.009998321533196,3.000060233101881,32.080001831054695,0.021705450013626226
12131,2021-03-26,32.400001525878906,32.470001220703125,32.110000610351555,32.36999893188477,833600.0,0.004651210104772208,3.2352518792775435,0.12001037597653408,53.360502327272535,63.98685850950038,0.10538829571138564,-0.8678500974336565,-1.0843461987627379,-0.29078080615155955,11.138751721036286,0.3600006103515696,0.9276180814175561,0.6405011177063002,-1.3339410455149903,2.614943280927587,-0.34671996390434145,1.6277221993169455,0.6351025638427714,92.04549887943404,30.137400665890027,0.9872210816106437,3,-0.015001296997070312,-1.220001220703125,-1.0900015830993652,-0.6650018692016602,1.0099983215332031,4,0.019753066651470697,1.8771934521021,32.25,-2.2903094813264717,32.02000045776367,2.0908933277847352,32.009998321533196,0.019753066651470697
12132,2021-03-29,32.779998779296875,32.939998626708984,32.259998321533196,32.279998779296875,1218000.0,0.011728309738332943,-1.5185153788552703,16.66522568341145,59.880206465485365,63.796213325846296,-0.3717017420228217,-1.0504649452908765,-1.4281249417541133,-0.6614611375040411,9.786212738419259,0.6800003051757884,1.0877136211359257,0.8609984397888191,-0.8767184422521765,2.5987153218298147,-0.00786000123167696,1.729856880809315,0.1973011529394526,88.14814605503342,27.93804269140179,0.8688584410204976,3,-0.4549980163574219,-1.5999984741210938,-1.469998836517334,-1.044999122619629,0.6399993896484304,0,-0.004575891298579826,3.2352518792775435,32.400001525878906,1.8771934521021,32.25,-2.2903094813264717,32.02000045776367,-0.004575891298579826
12133,2021-03-30,32.450000762939446,32.759998321533196,32.15999984741211,32.759998321533196,706100.0,-0.010067053955043148,2.870988383540021,-0.6199951171875,53.19999450684003,61.96558988562356,-0.1464632851316381,-0.5360915546257239,-1.0836942653037767,-0.3357861901596664,8.118629040748255,0.6199989318847656,1.1365746053244798,0.3965003967285057,-1.0253042125775096,1.8183050060345174,-0.3144019079244984,1.1074027013815133,0.48999786376953836,63.7038209181275,7.00107977231422,0.7109023046530065,3,-0.18500137329100852,-1.2700004577636648,-1.140000820159905,-0.7150011062621999,1.5699996948242259,1,0.023112480196196605,-1.5185153788552703,32.779998779296875,3.2352518792775435,32.400001525878906,1.8771934521021,32.25,0.023112480196196605
12134,2021-03-31,32.360000610351555,32.5,32.200000762939446,32.459999084472656,1048400.0,-0.0027735023257897673,2.3333192048489746,0.3225782634377075,61.71693109166176,60.65213555202101,-0.07010641084306002,-0.28175472529830614,-0.9732397581571135,-0.24636526517762292,6.747053789984572,0.299999237060554,1.0168002168467467,0.19300022125243288,-0.8911656094605789,1.2771660519654482,-0.34908269410407655,0.7350831366089388,0.579998016357429,57.03713541342835,-2.152919159083865,0.5420829153565071,3,-0.0950012207031179,-1.1800003051757741,-1.0375008583068777,-0.715001106262207,1.5699996948242259,2,0.04202721213535843,2.870988383540021,32.450000762939446,-1.5185153788552703,32.779998779296875,3.2352518792775435,32.400001525878906,0.04202721213535843
12135,2021-04-01,32.610000610351555,32.610000610351555,32.220001220703125,32.330001831054695,807200.0,0.007725586998908351,1.7857220708447772,-2.800030518043452,59.75610153225046,59.515577834757025,-0.33670233580907194,-0.40691369297072555,-1.2081629107287952,-0.4911854674934091,6.755978751503674,0.3899993896484304,0.8966499743515755,0.3505002021789494,-0.5235344267765498,1.224534831134445,-0.08651711229880021,0.787517516656699,0.2759980773925861,60.24110782750122,-0.4634917397675835,0.4370173144777483,4,-0.3450012207031179,-1.4300003051757741,-1.2875008583068777,-0.965001106262207,1.4700012207031392,3,0.029132190897227295,2.3333192048489746,32.360000610351555,2.870988383540021,32.450000762939446,-1.5185153788552703,32.779998779296875,0.029132190897227295
12136,2021-04-05,32.830001831054695,33.259998321533196,32.61999893188477,32.779998779296875,1030400.0,0.006746434117922195,-2.459430480235947,0.17858310626706442,44.63088365186467,57.0123677312975,-0.5257714870490773,-0.5703076908575468,-1.408285679126294,-0.7000445505244457,7.518361893520437,0.6499977111816406,0.7640161234297338,0.5160013198852624,-0.35757382278583805,1.389576462556363,0.07921374854971219,0.9527888912208127,-1.240001678466804,60.90935573141824,4.961571256778775,0.4367875713355507,4,-0.40500259399414773,-1.610002517700206,-2.1050024032592844,-1.5900030136108505,0.5899963378906108,0,0.020103558044513914,1.7857220708447772,32.610000610351555,2.3333192048489746,32.360000610351555,2.870988383540021,32.450000762939446,0.020103558044513914
12137,2021-04-06,32.700000762939446,32.889999389648445,32.5,32.720001220703125,841700.0,-0.003959825186250154,1.166682561380039,-0.3999847421422885,44.63088365186445,54.77477613522761,-0.3336630182583775,-0.411801822619843,-1.2614412513885256,-0.5751919758626656,7.849386830774217,0.3899993896484446,0.5889758225324648,0.3545001983642493,-0.5274234163838472,1.2364238131123493,-0.08646160900980249,0.7954620057382975,-1.0766006469726506,49.091060417952356,-2.2801600304924534,0.44096180737404916,4,-0.27500152587889914,-1.4000015258789027,-2.075000762939446,-1.560001373291012,0.22999954223633523,1,0.021712509721936835,-2.459430480235947,32.830001831054695,1.7857220708447772,32.610000610351555,2.3333192048489746,32.360000610351555,0.021712509721936835
12138,2021-04-07,32.990001678466804,33.049999237060554,32.740001678466804,32.799999237060554,888900.0,0.008868529319914664,1.0,-9.499904634747722,61.13205591615149,54.813042088039616,-0.5252689831462263,-0.6401110078502654,-1.545711111920518,-0.893616086124041,8.235749248212063,0.34999847412110796,0.4643268611993747,0.5845010757446332,-0.30156660966473225,1.4705687611539986,0.1414672330399469,1.0275349184493159,-1.3338695983886808,74.52855991247903,22.98493626413019,0.4430338427046833,4,-0.5650024414062571,-1.6900024414062607,-2.365001678466804,-1.85000228881837,0.8499984741210866,2,0.01303414575935502,1.166682561380039,32.700000762939446,-2.459430480235947,32.830001831054695,1.7857220708447772,32.610000610351555,0.01303414575935502
12139,2021-04-08,32.65999984741211,33.049999237060554,32.630001068115234,32.97999954223633,1159400.0,-0.010003086215969903,-1.2105326560523995,-1.6841872791519434,52.94113764819844,54.5831885323988,-0.10609290244481429,-0.28287003150015977,-1.2056352337655412,-0.5899338147745681,8.867730374492043,0.4199981689453196,0.3675810954677132,0.22799930572509908,-0.6550725655262895,1.1110711769764876,-0.2135366299005952,0.6695352413507933,-0.9717904425048864,42.30767820004504,-7.843018284445982,0.4415359356256949,4,0.024999618530266332,-1.2550010681152344,-2.0349998474121094,-1.5200004577636754,1.7400016784667969,3,0.041641170137951544,1.0,32.990001678466804,1.166682561380039,32.700000762939446,-2.459430480235947,32.830001831054695,0.041641170137951544
12140,2021-04-09,32.200000762939446,32.389999389648445,32.09999847412109,32.189998626708984,1206300.0,-0.014084479075988532,-2.0526019916478493,-0.03125670552890992,48.72614753630328,54.0682602222911,0.3867375116806002,0.2572640797098913,-0.7132973814838124,-0.13971642267861029,9.437481075467138,0.5600013732910227,0.28888630791322356,-0.2744997978210506,-1.0073529366568792,0.458353341014778,-0.6409263672389613,0.09192677159686014,-0.48035557969970455,8.620888101102645,-42.1646126434997,0.3664265694179134,4,0.4799976348876953,-0.48500156402587535,-1.575000762939446,-1.060001373291012,1.5900001525878977,4,0.05372669258528329,-1.2105326560523995,32.65999984741211,1.0,32.990001678466804,1.166682561380039,32.700000762939446,0.05372669258528329
12141,2021-04-12,32.389999389648445,32.639999389648445,32.209999084472656,32.290000915527344,1080200.0,0.005900578329416595,-2.3076674785058793,9.997711670488362,54.95202995202979,53.52068505412937,0.21810717548313363,0.11904923550727631,-0.8758197780887471,-0.3581308003112369,10.161434698227389,0.4399986267089986,0.255392145795696,-0.1135011672973576,-0.7783888003938699,0.5513864657991547,-0.44594498384561376,0.21894264925089857,-0.639547143642833,30.526387645210384,-22.717596759320465,0.3324438165482564,4,0.2899990081786967,-0.36999988555908914,-1.7649993896484446,-1.2500000000000107,1.1399993896484304,0,0.05217667407386117,-2.0526019916478493,32.200000762939446,-1.2105326560523995,32.65999984741211,1.0,32.990001678466804,0.05217667407386117
12142,2021-04-13,32.630001068115234,32.709999084472656,32.150001525878906,32.240001678466804,1133900.0,0.007409746310260479,1.0363717071952725,3.90005340657629,59.3939723215069,54.20890481131458,-0.050745710428316215,-0.1706566834997787,-1.0708052446236067,-0.6372568308202347,9.604848001877508,0.55999755859375,0.2589460741993719,0.15250053405761577,-0.4429873746539741,0.7479884427692092,-0.14524342029817916,0.4502444884134107,-0.8493579005990703,55.789701931841364,-1.5357683960450217,0.29774395435579654,4,0.04999732971190696,-0.3350019454956126,-2.0675010681152344,-1.4900016784668004,0.9500007629394602,1,0.02421075926969629,-2.3076674785058793,32.389999389648445,-2.0526019916478493,32.200000762939446,-1.2105326560523995,32.65999984741211,0.02421075926969629
12143,2021-04-14,32.860000610351555,33.02000045776367,32.52000045776367,32.59000015258789,1055900.0,0.007048713904611814,-1.4390252979651839,0.6923099495285362,61.93181879756825,54.23278122308197,-0.24191006272760518,-0.43559056789131745,-1.261536788524051,-0.8976165574559332,9.137007431982536,0.5,0.2703893876653467,0.3905000686645437,-0.17798784785533428,0.9589879851844216,0.10625611040460825,0.6747440269244791,-1.0497703397550495,80.00016061870204,18.251081383138228,0.2842439582599382,4,-0.18000221252441406,-0.5650014877319336,-2.19000053405761,-1.7200012207031214,0.7200012207031392,2,0.0021302402167995282,1.0363717071952725,32.630001068115234,-2.3076674785058793,32.389999389648445,-2.0526019916478493,32.200000762939446,0.0021302402167995282
12144,2021-04-15,33.400001525878906,33.419998168945305,32.84000015258789,32.84000015258789,1248200.0,0.016433381177638706,-1.0714164072451569,2.074075643905733,65.01306757289726,54.81688856093161,-0.6916020658948554,-0.945298693623478,-1.7690475427479093,-1.4502963478060806,9.31273825243973,0.5799980163574148,0.2262551065746976,0.8805009841918974,0.17770957293888046,1.5832923954449107,0.5291052785653889,1.2318966898184058,-1.5607758942636671,98.48510244776519,34.813210155803915,0.3513957056265071,4,-0.6400032043457102,-1.0250024795532298,-2.7150020599365234,-2.2600021362304723,0.29999923706053977,3,0.013173610976277006,-1.4390252979651839,32.860000610351555,1.0363717071952725,32.630001068115234,-2.3076674785058793,32.389999389648445,0.013173610976277006
12145,2021-04-16,33.470001220703125,33.700000762939446,33.419998168945305,33.5,878700.0,0.0020957991504875206,-3.30757042253474,-0.05356911737658463,64.26666259765598,56.99864177713064,-0.7004404856786479,-0.9888117464574009,-1.7912114810445345,-1.5358900330103857,9.764328976873095,0.29999923706053977,0.25167544787413476,0.9015007019042969,0.08063321475079732,1.7223681890578,0.49106695832754355,1.3119344454810502,-1.5675446875946832,85.16131255183723,24.04252408878665,0.410433743576751,4,-0.5700016021728587,-0.9550008773803782,-2.710000991821289,-2.330001831054691,0.4399986267089844,4,0.027786085188443943,-1.0714164072451569,33.400001525878906,-1.4390252979651839,32.860000610351555,1.0363717071952725,32.630001068115234,0.027786085188443943
12146,2021-04-19,33.560001373291016,33.77000045776367,33.459999084472656,33.61999893188477,1256600.0,0.0026889796625468865,-1.3846063558203,2.0000000000002367,61.27170434136417,58.84762185374173,-0.755443443629261,-1.030852863001158,-1.8497194029823092,-1.6451109299324926,10.731090264346488,0.3100013732910156,0.24774553738647143,0.9275007247924805,0.007708796583330013,1.847292653001631,0.46760476068790524,1.3873966888970557,-1.5496921863927113,87.03708500422678,28.12543371534337,0.45989596410457523,4,-0.6250019073486328,-0.9450016021728516,-2.7550020217895543,-2.4200019836425817,0.1699981689453125,0,0.006853382980472,-3.30757042253474,33.470001220703125,-1.0714164072451569,33.400001525878906,-1.4390252979651839,32.860000610351555,0.006853382980472
12147,2021-04-20,33.639999389648445,33.900001525878906,33.439998626708984,33.549999237060554,1255600.0,0.002383731021569524,-1.9677474927704295,-1.5000635808746952,68.53578741341161,59.67025868677063,-0.7689428588503446,-1.0413794972056323,-1.8982582361231906,-1.7494884718563668,11.989225912208914,0.4600028991699219,0.24383635652738178,0.9294988632202248,-0.05530149690573438,1.9142992233461875,0.4370986831572452,1.4218990432832044,-1.4889149010809106,81.15928007319842,21.90973886094354,0.49240018006298064,4,-0.6399993896484446,-0.8949985504150462,-2.8350000381469833,-2.5000000000000107,0.7200012207031108,1,-0.0032699349687093093,-1.3846063558203,33.560001373291016,-3.30757042253474,33.470001220703125,-1.0714164072451569,33.400001525878906,-0.0032699349687093093
12148,2021-04-21,33.279998779296875,33.75,33.279998779296875,33.560001373291016,1093500.0,-0.010701564116625595,-2.3571204751978856,-3.1111346585851734,63.21835174544135,60.81217136424206,-0.4061960007612555,-0.6127724039814169,-1.4971155181599727,-1.4272255895076924,12.917474716691817,0.470001220703125,0.2871590765871872,0.5059982299804702,-0.4520349165746538,1.4640313765355941,0.026981656702908197,0.9850148032580321,-0.9540225869982066,41.509250628884416,-17.275751434270006,0.4790165732775622,4,-0.279998779296875,-0.5349979400634766,-2.02249813079834,-2.1149978637695312,1.2900009155273438,2,0.009014515107027332,-1.9677474927704295,33.639999389648445,-1.3846063558203,33.560001373291016,-3.30757042253474,33.470001220703125,0.009014515107027332
12149,2021-04-22,32.939998626708984,33.389999389648445,32.93000030517578,33.389999389648445,867500.0,-0.010216351113552347,1.0444369092527115,1.6071306930423546,54.62181641386753,61.46724568397143,-0.024921974391610036,-0.21113958625291218,-1.1161744104869626,-1.1254073292995912,13.648129678904183,0.45999908447266336,0.33521765405141224,0.11999816894531534,-0.7716472720480922,1.0116436099387194,-0.3258245515513849,0.5658208894420156,-0.4566199010522922,1.0307535000786536,-55.19190114257993,0.44582272049670246,4,0.08500289916992188,-0.19499778747558594,-1.512498378753662,-1.7599983215332031,1.5600013732910156,3,0.019429363419182666,-2.3571204751978856,33.279998779296875,-1.9677474927704295,33.639999389648445,-1.3846063558203,33.560001373291016,0.019429363419182666
12150,2021-04-23,32.950000762939446,33.060001373291016,32.740001678466804,33.060001373291016,864900.0,0.00030364713562414103,4.818143986683183,0.24444538634341886,51.78569603941825,61.11543080479236,0.0923645745353383,-0.1749819565450892,-1.1090984661343555,-1.1581133829625472,14.640309104292538,0.31999969482421164,0.3063753983699513,0.09500026702880149,-0.7564875414817394,0.9464880755393423,-0.33074363722646893,0.5207441712840719,-0.3249597572605296,18.103371732430723,-35.97626793684288,0.42574390425527026,4,0.07500076293946023,-0.20499992370604758,-1.3700003623962331,-1.7700004577636648,1.299999237060554,4,0.02276175971575589,1.0444369092527115,32.939998626708984,-2.3571204751978856,33.279998779296875,-1.9677474927704295,33.639999389648445,0.02276175971575589
12151,2021-04-26,33.040000915527344,33.150001525878906,32.84000015258789,33.09999847412109,897300.0,0.002731415796782821,2.8749284760633227,0.5454293244554419,55.12047881294103,60.640598192729485,0.11651643016485735,-0.22617254411792942,-1.179333069118325,-1.2504059596404389,15.647540830964857,0.3100013732910156,0.33114457727837987,0.15300045013427876,-0.6742487263270718,0.9802496265956293,-0.2606241380963965,0.566625038364954,-0.29999923706053977,25.862006596795855,-27.65694662589622,0.41362458823067527,4,0.1700000762939453,-0.2950000762939453,-1.3225007057189941,-1.8600006103515625,1.0,0,0.026331686070744098,4.818143986683183,32.950000762939446,1.0444369092527115,32.939998626708984,-2.3571204751978856,33.279998779296875,0.026331686070744098
12152,2021-04-27,32.630001068115234,33.049999237060554,32.529998779296875,33.049999237060554,1150500.0,-0.012409196006390788,1.476203451407761,7.000254323500439,44.767436702684435,58.73344462663128,0.5883919801952402,0.18130950431950765,-0.7500558672371724,-0.8500557766031491,15.864320502228418,0.520000457763679,0.4012498656417023,-0.24949951171875284,-1.0835252671580804,0.5845262437205747,-0.6665123894384166,0.16751336600091093,1.2700004577636719,8.1969007179128,-40.90205295668393,0.417012877719662,4,0.5849990844726562,0.11499977111816406,-0.9125008583068848,-1.4500007629394531,1.6100006103515696,1,0.033711260745129756,2.8749284760633227,33.040000915527344,4.818143986683183,32.950000762939446,1.0444369092527115,32.939998626708984,0.033711260745129756
12153,2021-04-28,33.200000762939446,33.279998779296875,32.639999389648445,32.65999984741211,2335800.0,0.017468577265269847,-1.2068874799400469,-1.285722070844648,57.33696835252762,57.880544713256874,0.0801185531503279,-0.347434267016979,-1.2966586603779788,-1.4315980634007133,16.376129267551743,0.6499977111816406,0.45405930205092204,0.2830001831054645,-0.5370409375778706,1.1030413037887996,-0.12702037723619952,0.6930207434471285,0.6726007080078205,77.9071521087262,26.794597296795388,0.4100205603416665,4,0.014999389648444605,-0.4549999237060476,-1.4825005531310964,-2.0200004577636648,1.1300010681152486,2,0.034939753637204696,1.476203451407761,32.630001068115234,2.8749284760633227,33.040000915527344,4.818143986683183,32.950000762939446,0.034939753637204696
12154,2021-04-29,33.720001220703125,34.029998779296875,33.139999389648445,33.22999954223633,1953300.0,0.015662664030542617,-1.6567067303586727,0.9074089772390235,70.32085261505537,58.55323249296792,-0.4355154846417051,-0.8014115709900551,-1.7909283364550284,-1.9538476346641716,17.268146215125665,0.8899993896484304,0.48909990942575376,0.7350006103515625,-0.11554736389863507,1.58554858460176,0.30972662322646727,1.1602745974766577,-1.19000244140625,79.33349609375,21.90228523297894,0.42527398712509723,4,-0.44000244140625,-0.9100017547607422,-2.0025010108947754,-2.5400009155273438,0.5099983215332031,3,0.025207545769577733,-1.2068874799400469,33.200000762939446,1.476203451407761,32.630001068115234,2.8749284760633227,33.040000915527344,0.025207545769577733
12155,2021-04-30,33.560001373291016,33.860000610351555,33.470001220703125,33.720001220703125,1478100.0,-0.004744953784695416,-1.2941130271852739,-0.32652918233411965,65.7682084817824,59.05284406412551,-0.29212679951496057,-0.5972101292675802,-1.6062040199940526,-1.801201618280885,18.050558762278747,0.3899993896484304,0.49457726859224493,0.5275007247924819,-0.3407918675714825,1.3957933171564463,0.09335442861049614,0.9616470209744676,-1.0000025939941395,68.66683959960938,7.508803267186778,0.4341462961819826,4,-0.2800025939941406,-0.7500019073486328,-1.8100013732910156,-2.3800010681152344,0.4799995422363281,4,0.02800949309427292,-1.6567067303586727,33.720001220703125,-1.2068874799400469,33.200000762939446,1.476203451407761,32.630001068115234,0.02800949309427292
12156,2021-05-03,33.490001678466804,33.889999389648445,33.400001525878906,33.630001068115234,1325000.0,-0.0020858072693620278,-2.062489569177261,0.8749970197648747,62.14689813467825,58.34296747759958,-0.260494562229745,-0.500911676653196,-1.5172639427451244,-1.739516451811589,17.973443537846396,0.48999786376953836,0.4393802623694114,0.4245010375976648,-0.46137629200086394,1.3103783671961935,-0.018437627201599582,0.8674397023969291,-0.9006028991699253,64.00019327799527,2.0737433700943484,0.44293866479926436,5,-0.21000289916992898,-0.4250030517578196,-1.7075014114379954,-2.3100013732910227,0.9899978637695241,0,0.022693290040109337,-1.2941130271852739,33.560001373291016,-1.6567067303586727,33.720001220703125,-1.2068874799400469,33.200000762939446,0.022693290040109337
12157,2021-05-04,33.40999984741211,33.5,33.110000610351555,33.47999954223633,1319800.0,-0.0023888273229359935,6.090858648911213,0.5000000000000254,58.112075474670604,57.775603447513944,-0.241997821789937,-0.3847157869432465,-1.3924257624136658,-1.6624709386180712,17.905390455590393,0.3899993896484446,0.37904968407822537,0.3089992523193388,-0.572098527337694,1.1900970319763715,-0.13154963750917403,0.7495481421478516,-0.7917890681152286,55.395740710247324,-4.06917016683132,0.44054888982851537,5,-0.13000106811523438,-0.345001220703125,-1.6274995803833008,-2.229999542236328,1.4799995422363352,1,0.01885666180761847,-2.062489569177261,33.490001678466804,-1.2941130271852739,33.560001373291016,-1.6567067303586727,33.720001220703125,0.01885666180761847
12158,2021-05-05,33.419998168945305,33.5,32.860000610351555,33.389999389648445,1662100.0,0.00029926134626934164,5.736749116607848,-0.4285558583104237,50.349591587393775,57.30091180012797,-0.25708392130617597,-0.3803488054067472,-1.3662184766400216,-1.6797085888475323,17.466609205332446,0.6399993896484446,0.3265734053546936,0.2974977493286062,-0.5931291151585043,1.1881246138157167,-0.1478156829149455,0.7428111815721579,-0.7735516296484235,47.86311410201204,-6.390639178680594,0.4453134322435549,5,-0.1399993896484304,-0.354999542236321,-1.6674976348876882,-2.239997863769524,2.0300025939941477,2,0.024536312221688394,6.090858648911213,33.40999984741211,-2.062489569177261,33.490001678466804,-1.2941130271852739,33.560001373291016,0.024536312221688394
12159,2021-05-06,34.02000045776367,34.380001068115234,33.22999954223633,33.450000762939446,2376300.0,0.017953390834590355,-1.2772259278003972,19.00076297050771,58.11207547467051,58.003842848489334,-0.768604037461678,-0.9204300813482362,-1.9145595042571557,-2.2760301380273447,17.621852589793917,1.1500015258789062,0.25335537639975314,0.8295000076293917,-0.11828371875224519,1.7772837340110286,0.3556081444385697,1.3033918708202137,-1.3458828736667883,76.3157564517304,24.898741483240677,0.47389186319081944,5,-0.5650005340576172,-0.7800006866455078,-2.2975006103515625,-2.8400001525878906,1.2399978637695312,3,0.009112327134618736,5.736749116607848,33.419998168945305,6.090858648911213,33.40999984741211,-2.062489569177261,33.490001678466804,0.009112327134618736
12160,2021-05-07,33.93000030517578,34.18000030517578,33.549999237060554,33.900001525878906,2866100.0,-0.0026455070951462156,1.3773679967754668,0.052629465540548925,55.457206226390234,58.041257005539244,-0.5866660944219007,-0.7316915411266791,-1.7229100037026797,-2.1799611330590203,18.722465846951593,0.6300010681152273,0.21970722226528494,0.6529998779296875,-0.22755281291583884,1.5335525687752138,0.21272353250692788,1.0932762233524471,-1.1876473817181648,70.394695564663,22.51330569655994,0.440276345422763,5,-0.47500038146972656,-0.6900005340576172,-2.207500457763672,-2.75,1.2599983215332031,4,0.008841710414449588,-1.2772259278003972,34.02000045776367,5.736749116607848,33.419998168945305,6.090858648911213,33.40999984741211,0.008841710414449588
12161,2021-05-10,34.080001831054695,34.36999893188477,33.900001525878906,34.040000915527344,1893400.0,0.004420911421448848,-1.9374865889421802,1.3334181078334006,56.358404445326435,59.32914231027724,-0.6410417506471902,-0.7890453610202002,-1.7564624633308696,-2.321682602589526,19.60863795803543,0.4699974060058665,0.2545087871389029,0.7185012817382912,-0.12732524616013308,1.5643278096367155,0.29558801778907906,1.1414145456875033,-1.2721429818107737,80.26321403205905,35.07970653168463,0.4229132639492108,5,-0.5700016021728587,-0.8400020599365305,-2.3575019836425852,-2.9000015258789134,0.6999969482421804,0,-0.0011737357211906163,1.3773679967754668,33.93000030517578,-1.2772259278003972,34.02000045776367,5.736749116607848,33.419998168945305,-0.0011737357211906163
12162,2021-05-11,33.419998168945305,34.049999237060554,33.169998168945305,34.0,2002100.0,-0.019366303598844725,1.5882372740634239,-14.499713904250893,51.861689176027426,58.72077795733277,0.15959034699864816,-0.07043369034192182,-0.9955942326159217,-1.661144499642372,19.98217970300124,0.9100036621093892,0.29075922990536895,0.01899776458739666,-0.7536099396670295,0.7916054688418228,-0.3673060875398164,0.40530161671460974,-0.5492536309465308,36.84193354899734,-8.442561800330978,0.3863038521272135,5,0.20000267028809304,-0.17999839782714133,-1.5974988937377859,-2.1999988555908168,1.1000022888183665,1,0.03171757724020474,-1.9374865889421802,34.080001831054695,1.3773679967754668,33.93000030517578,-1.2772259278003972,34.02000045776367,0.03171757724020474
12163,2021-05-12,32.93000030517578,33.389999389648445,32.740001678466804,33.209999084472656,2478600.0,-0.014661815996891425,1.0312447845885633,0.482754991976001,49.87214447040689,56.44869927459406,0.6786256758863018,0.44804896497996083,-0.41382645837018117,-1.167707869219285,19.718425608755545,0.6799964904785014,0.29798655311697075,-0.4745000839233384,-1.237361453084013,0.28836128523733606,-0.8559307685036757,-0.09306939934300118,1.4500007629394531,11.585286428046027,-37.6736907085291,0.38143068458033624,5,0.6300010681152344,0.3099994659423828,-1.0675010681152344,-1.7100009918212926,0.5,2,0.059520165997830166,1.5882372740634239,33.419998168945305,-1.9374865889421802,34.080001831054695,1.3773679967754668,33.93000030517578,0.059520165997830166
12164,2021-05-13,33.84000015258789,33.889999389648445,32.790000915527344,32.880001068115234,2295700.0,0.027634371059179097,1.0754735993550844,-3.42858310626703,59.25154292838373,55.724625324216426,-0.23754236635988235,-0.4503888111775822,-1.2302285323207656,-2.061757235568308,19.168211531978653,1.0999984741211009,0.40765770268786383,0.4134998321533203,-0.3738017338638713,1.200801398170512,0.019849049144724518,0.8071506151619161,0.5072009277343739,67.4846826775003,13.694643488969554,0.39365078300859746,5,-0.279998779296875,-0.6000003814697266,-1.9775009155273438,-2.620000839233402,0.4799995422363281,3,0.04757684997316525,1.0312447845885633,32.93000030517578,1.5882372740634239,33.419998168945305,-1.9374865889421802,34.080001831054695,0.04757684997316525
12165,2021-05-14,34.400001525878906,34.72999954223633,33.939998626708984,33.950000762939446,1909600.0,0.016548503864241004,-2.3616700078728017,0.46875124176462446,62.8787780267924,55.80594531222911,-0.7441102242755377,-0.9877889819920398,-1.7097944935309783,-2.5963222811263975,18.59071776047604,0.8899993896484375,0.44106209879486613,0.9270011901855497,0.027080131589315215,1.8269222487817842,0.47704066088743247,1.376961719483667,-1.6599998474121023,83.41716730628403,25.016486256192522,0.44996052929811714,5,-0.6650009155273438,-0.9850025177001953,-2.3550024032592773,-3.1800022125244176,-0.37000274658203125,4,0.024999905741496242,1.0754735993550844,33.84000015258789,1.0312447845885633,32.93000030517578,1.5882372740634239,33.419998168945305,0.024999905741496242
12166,2021-05-17,33.790000915527344,34.389999389648445,33.689998626708984,34.299999237060554,2025000.0,-0.01773257509574999,1.028991756920351,-1.1333276819395561,60.583926362516856,56.080595410878686,-0.0973130108757232,-0.37911112054304397,-1.0563814754535485,-1.953795591631188,17.76747117459198,0.7100028991699219,0.36154847913473276,0.3055006027221694,-0.6049186504041018,1.2159198558484405,-0.14970902384096263,0.7607102292853014,-1.010199279785148,52.7638373978751,-11.492101877589327,0.4552096265631339,5,-0.05500030517578125,-0.35000038146972656,-1.5925021171569895,-2.570001602172855,0.040000915527350855,0,0.04143230758358185,-2.3616700078728017,34.400001525878906,1.0754735993550844,33.84000015258789,1.0312447845885633,32.93000030517578,0.04143230758358185
12167,2021-05-18,33.529998779296875,33.709999084472656,33.060001373291016,33.540000915527344,3320800.0,-0.007694647208813521,2.7142888283378745,0.019612096370041538,53.191464243366944,56.396359039320146,0.20283088219543544,-0.13467747873730218,-0.7657316207352096,-1.665642506742138,16.437754344364667,0.7299995422363281,0.30685844876928314,0.0509984970092745,-0.8567906529866818,0.9587876470052308,-0.4028960779887001,0.5048930720072491,-0.711193185424797,39.698389390912745,-21.88764799070715,0.4538945749979769,5,0.2050018310546875,-0.08999824523925781,-1.179999828338623,-2.3099994659423864,0.24000167846679688,1,0.037280049075689714,1.028991756920351,33.790000915527344,-2.3616700078728017,34.400001525878906,1.0754735993550844,33.84000015258789,0.037280049075689714
12168,2021-05-19,33.580001831054695,33.86999893188477,32.889999389648445,33.259998321533196,2683100.0,0.001491292978772707,1.1777822989119264,-31.99351639969631,48.51064865917805,55.32953383759877,0.19881914892661,-0.1697561527576923,-0.7748474460562136,-1.6907501625827663,15.299743219284224,0.9799995422363281,0.27682336330035895,0.08600139617920632,-0.8178482701920089,0.9898510625504215,-0.3659234370064013,0.5379262293648139,-0.7229723582153298,40.72172550284271,-17.850230423520266,0.45192483318560683,5,0.1549987792968679,0.044998168945305395,-1.092503070831313,-2.360002517700206,0.7999992370605398,2,0.027992810466128892,2.7142888283378745,33.529998779296875,1.028991756920351,33.790000915527344,-2.3616700078728017,34.400001525878906,0.027992810466128892
12169,2021-05-20,33.580001831054695,33.84000015258789,33.5,33.580001831054695,2008100.0,0.0,-3.2499046347507194,0.0,50.220268758974875,54.74765189677483,0.14510057606374716,-0.12580014205615697,-0.7440781116758473,-1.6691147854443784,14.810102854284446,0.3400001525878906,0.2726755654823023,0.05400123596191975,-0.8117789809232789,0.9197814528471184,-0.3788888724806796,0.4868913444045191,-0.69000244140625,37.50012957530413,-18.977184911227056,0.43289010844259823,5,0.1549987792968679,0.04999732971190696,-1.092503070831313,-2.360002517700206,0.5899963378906108,3,-0.004466989806420796,1.1777822989119264,33.580001831054695,2.7142888283378745,33.529998779296875,1.028991756920351,33.790000915527344,-0.004466989806420796
12170,2021-05-21,33.700000762939446,33.919998168945305,33.279998779296875,33.720001220703125,1914800.0,0.0035735236849743224,2.047657108602327,-100.0,52.28756594672385,54.29533650804122,-0.012242186905716324,-0.19682113695875358,-0.8061333134940085,-1.770393017672827,14.566175686239857,0.6399993896484304,0.3059716090042244,0.13650016784666974,-0.6882305155354373,0.9612308512287768,-0.27586517384438736,0.5488655095377268,-0.8100013732910014,54.00009155273343,-1.462607185861323,0.41236534169105366,5,0.03499984741211648,-0.07000160217284446,-1.1325020790100098,-2.4000015258789027,-0.02000045776366477,4,0.01839759400143981,-3.2499046347507194,33.580001831054695,1.1777822989119264,33.580001831054695,2.7142888283378745,33.529998779296875,0.01839759400143981
12171,2021-05-24,33.90999984741211,34.029998779296875,33.490001678466804,33.84999847412109,2419000.0,0.006231426697877129,2.5999898274480406,-2.9999999999992895,55.29660023825648,54.676993292733336,-0.27814160454151704,-0.35658236011420996,-0.9693832001897249,-1.9543523838447001,14.215310573764706,0.539997100830071,0.26675786870701046,0.3029993057250948,-0.4968721623457384,1.102870773795928,-0.09693642831032179,0.7029350397605114,-0.9832004547119055,89.47377226914371,32.59799130212011,0.39993573403541693,5,-0.17499923706054688,-0.2800006866455078,-1.2024998664856028,-2.4699993133544957,-0.2599983215332031,0,0.0035387476385944083,2.047657108602327,33.700000762939446,-3.2499046347507194,33.580001831054695,1.1777822989119264,33.580001831054695,0.0035387476385944083
12172,2021-05-25,33.72999954223633,34.25,33.700000762939446,34.25,3116600.0,-0.005308177705271144,1.1153798188020667,-8.666475936167833,53.16974117063366,55.04339292609187,-0.055365453450740176,-0.09480843287427376,-0.7869603300036445,-1.757557262330078,14.541615926719576,0.549999237060554,0.2382395575888907,0.06799907684326456,-0.5872026496556302,0.7232008033421593,-0.25960178640618636,0.3955999400927155,-0.7671361465454041,61.76468938280449,3.5940048559981363,0.32760086324944876,5,0.030000686645507812,-0.10000038146972656,-0.9549999237060547,-2.2549991607666016,0.25,1,0.0029647877312641846,2.5999898274480406,33.90999984741211,2.047657108602327,33.700000762939446,-3.2499046347507194,33.580001831054695,0.0029647877312641846
12173,2021-05-26,34.360000610351555,34.439998626708984,33.459999084472656,34.0,3411100.0,0.018677766874154456,2.7692533415496574,-0.6923082566115111,53.45527935237104,54.399363639868234,-0.5153875757519728,-0.6676817593798958,-1.4029772534351395,-2.371879422368366,14.404111011211961,0.9799995422363281,0.20682315246374827,0.6400001525878807,-0.04757448357962346,1.3275747887553848,0.29621283450412506,0.9837874706716363,-1.361794491729725,93.10361837237309,35.69030638233356,0.34378731808375285,5,-0.5500011444091726,-0.7300014495849538,-1.4875001907348562,-2.8199996948242116,-0.13000106811522727,2,-0.017171133355863066,1.1153798188020667,33.72999954223633,2.5999898274480406,33.90999984741211,2.047657108602327,33.700000762939446,-0.017171133355863066
12174,2021-05-27,34.56999969482422,34.72999954223633,34.209999084472656,34.5,19981800.0,0.006111731104259555,1.6666731875268985,0.19444326707074516,56.349189529582,53.67385380684485,-0.6827443826699238,-0.8545492129762096,-1.5762761860975232,-2.566096659640614,13.3899019405336,0.5200004577636719,0.2501812470117244,0.8074993133544908,0.021841223245267827,1.5931574034637137,0.4146702682998793,1.2003283584091022,-1.5371577077300955,88.96553357063368,31.823057860605076,0.3928290450546129,5,-0.7600002288818359,-0.9400005340576172,-1.6974992752075195,-3.029998779296875,-0.5999984741210938,3,-0.005496055203536243,2.7692533415496574,34.360000610351555,1.1153798188020667,33.72999954223633,2.5999898274480406,33.90999984741211,-0.005496055203536243
12175,2021-05-28,34.5,34.889999389648445,34.200000762939446,34.720001220703125,2530700.0,-0.002024868251147227,1.4642915531335032,-3.1428882833787464,54.23384677858473,52.96828940863017,-0.667235082375548,-0.7489135951195749,-1.4725344822228408,-2.4808812618254237,12.396511297861643,0.6899986267089986,0.34660692311138064,0.6904996871948228,-0.1543856656306346,1.5353850400202802,0.2680570107820941,1.1129423636075515,-1.4332148618030303,72.72732122945229,17.74485657993501,0.42244267641272965,5,-0.6100006103515554,-0.7900009155273438,-1.6149988174438477,-2.9599990844726562,-0.40000152587891336,4,-0.009565270465353493,1.6666731875268985,34.56999969482422,2.7692533415496574,34.360000610351555,1.1153798188020667,33.72999954223633,-0.009565270465353493
12176,2021-06-01,34.25,34.68000030517578,33.90999984741211,34.68000030517578,1984900.0,-0.007246376811594235,2.5813949362147586,1.9545359966708282,59.12089312483032,53.62711483990388,-0.38568065483772784,-0.4627842710595971,-1.1842317509883316,-2.232293271971592,11.335502917114765,0.7700004577636719,0.3191257667042464,0.4024997711181655,-0.45020850958186287,1.2552080518181938,-0.023854369231848693,0.8288539114681797,-1.1102862917449698,55.24480747787182,-1.9483596265820964,0.4263541403500143,6,-0.3600006103515554,-0.5400009155273438,-1.3649988174438477,-2.7099990844726562,-0.279998779296875,1,-0.01664232685618161,1.4642915531335032,34.5,1.6666731875268985,34.56999969482422,2.7692533415496574,34.360000610351555,-0.01664232685618161
12177,2021-06-02,34.040000915527344,34.380001068115234,33.900001525878906,34.27000045776367,2213100.0,-0.006131360130588459,1.1333276819395584,0.5348822767516546,62.997652221455915,55.23678190237921,-0.10697993546428108,-0.2141464950420442,-0.9311329378087052,-2.013445361421134,10.794406743412729,0.4799995422363281,0.21197718771850305,0.16100063323974467,-0.669925808518272,0.9919270749977613,-0.2544625876392672,0.5764638541187566,-0.8302757800165779,40.559559949421725,-21.477265011542144,0.4154632208790093,6,0.0449981689453125,-0.3300018310546875,-1.0625,-2.5,-0.1100006103515625,2,-0.011457091044628553,2.5813949362147586,34.25,1.4642915531335032,34.5,1.6666731875268985,34.56999969482422,-0.011457091044628553
12178,2021-06-03,34.240001678466804,34.31999969482422,33.709999084472656,33.759998321533196,2238900.0,0.0058754629130526315,-1.1034437399700088,-2.086975270761178,55.61799077187509,55.83652879270145,-0.22743102891320177,-0.3684557271026918,-1.082564555045046,-2.2012687221844587,10.640986957873421,0.6100006103515625,0.16383583140660107,0.3200012207031335,-0.49635820096170136,1.1363606423679684,-0.08817849012928747,0.7281809315355545,-0.9630655727905335,44.91546245110433,-15.75344605089984,0.4081797108324175,6,-0.15500259399414773,-0.4750022888183594,-1.2600011825561594,-2.7000007629394602,-0.29000091552735796,3,-0.007593519961594741,1.1333276819395584,34.040000915527344,2.5813949362147586,34.25,1.4642915531335032,34.5,-0.007593519961594741
12179,2021-06-04,34.330001831054695,34.360000610351555,33.959999084472656,34.299999237060554,1477300.0,0.002628509000468071,7.888907726870788,0.06250496701899202,48.86732030823713,55.45650149953625,-0.22334246422638415,-0.45749665169432063,-1.122270809801627,-2.2714189447422584,9.284818598015237,0.40000152587889914,0.19092880205327845,0.39450130462647337,-0.44139077275621474,1.2303933820091615,-0.02344473406487424,0.812447343317821,-0.9885431940195346,52.54259205379397,-5.031991579591896,0.41794603869134495,6,-0.15500259399414773,-0.5150012969970703,-1.35000133514405,-2.790000915527351,-1.0300025939941406,4,-0.002912970681169802,-1.1034437399700088,34.240001678466804,1.1333276819395584,34.040000915527344,2.5813949362147586,34.25,-0.002912970681169802
12180,2021-06-07,34.22999954223633,34.43000030517578,34.049999237060554,34.34999847412109,1671900.0,-0.002912970681169802,1.7142681979809031,-3.99961856325469,58.527086509160384,55.81544441852557,-0.04498420504197753,-0.3519093760543939,-0.9795144143574532,-2.144442164978834,7.893194232957315,0.38000106811522727,0.24625324017524974,0.2794990539550781,-0.5666810158029136,1.1256791237130699,-0.14359098092391775,0.702589088834074,-0.8265992750966333,53.60822715117194,-4.385899807410858,0.42309003487899616,6,-0.05500030517578125,-0.41499900817870383,-1.1850004196166992,-2.625,-0.7599983215332031,0,-0.007595627373947034,7.888907726870788,34.330001831054695,-1.1034437399700088,34.240001678466804,1.1333276819395584,34.040000915527344,-0.007595627373947034
12181,2021-06-08,34.040000915527344,34.290000915527344,33.810001373291016,34.290000915527344,1442400.0,-0.0055506464869958805,2.839996337890625,2.083351877165778,60.1593964576538,56.592072783750034,0.1848313438256639,-0.17398128206431807,-0.7529237219593625,-1.9281403545686615,6.261036045163257,0.4799995422363281,0.29261455867742825,0.09150047302246378,-0.753579168157394,0.9365801142023216,-0.33103934756746867,0.5140402936123962,-0.5771366834872964,45.8335099393888,-13.87696139025487,0.4225398205899305,6,0.13499832153320312,-0.22500038146971946,-0.9950017929077148,-2.4350013732910156,-0.04000091552734375,1,0.001762560428321791,1.7142681979809031,34.22999954223633,7.888907726870788,34.330001831054695,-1.1034437399700088,34.240001678466804,0.001762560428321791
12182,2021-06-09,34.47999954223633,34.52000045776367,33.939998626708984,34.139999389648445,1118100.0,0.01292592875660814,1.7619004368715998,-1.360000610351534,65.51721416385041,57.9322877628033,-0.15376137022681036,-0.5591641681957213,-1.1627133328419177,-2.3321443130876958,5.799987414319878,0.5800018310546875,0.3342659228658036,0.47849903106689595,-0.35995249833442955,1.3169505604682215,0.0592732663662332,0.8977247957675587,-0.9600499038919423,95.06162373962145,31.5881061498783,0.4192257647006613,6,-0.18000030517578125,-0.6649990081787038,-1.3075008392333984,-2.875,-0.25,2,-0.014791134811602324,2.839996337890625,34.040000915527344,1.7142681979809031,34.22999954223633,7.888907726870788,34.330001831054695,-0.014791134811602324
12183,2021-06-10,34.889999389648445,34.970001220703125,34.380001068115234,34.56999969482422,1229000.0,0.011890947008566188,1.4583167766033538,0.9411751506244165,69.78849735391188,59.42554418772885,-0.5371631180101843,-0.8588295862796187,-1.5264786358997142,-2.712660883258792,6.228401121355217,0.5900001525878906,0.3572750234224813,0.790498924255381,0.024306377471923213,1.5566914710388389,0.4074026508636521,1.17359519764711,-1.3152477612518965,93.10328951911849,25.256056630552266,0.3830962733917291,6,-0.549999237060554,-1.0349979400634837,-1.717500686645515,-3.2849998474121165,-1.5699996948242259,3,-0.02751502153243046,1.7619004368715998,34.47999954223633,2.839996337890625,34.040000915527344,1.7142681979809031,34.22999954223633,-0.02751502153243046
12184,2021-06-11,35.45000076293945,35.459999084472656,34.97999954223633,35.29999923706055,2041600.0,0.016050483894739065,4.647114262633516,0.46875521541138127,73.33333333333329,61.54770936047868,-1.0719343440909839,-1.3618522020132318,-2.0298835259858166,-3.236270191975251,6.251905604220403,0.5699996948242116,0.42616429136755585,1.2700002670288058,0.3058646703078125,2.234135863749799,0.7879324686683091,1.7520680653893024,-1.791534159004513,99.39404027863512,28.564426626878472,0.48206779836049707,6,-0.8650016784667969,-1.3500003814697266,-2.2775020599365234,-3.845001220703125,-1.5600013732910085,4,-0.04231311615564626,1.4583167766033538,34.889999389648445,1.7619004368715998,34.47999954223633,2.839996337890625,34.040000915527344,-0.04231311615564626
12185,2021-06-14,35.2599983215332,35.45000076293945,35.09999847412109,35.349998474121094,1432400.0,-0.005359730248719385,1.413769517119868,-0.5999949137887188,68.09647800465937,62.544996569348584,-0.8524311727310092,-1.1637853732035808,-1.7923850297384973,-3.0149222189591143,5.3331481085389685,0.3500022888183665,0.4478498296692166,1.0369979858398466,-0.03870623958570718,2.1127022112654004,0.4991458731270697,1.5748500985526235,-1.457409119155244,87.87872482585306,18.605769206879813,0.5378521127127777,6,-0.6749992370605469,-1.1599979400634766,-1.9124984741210938,-3.4799976348876953,-1.809997558593757,0,-0.05558704417962723,4.647114262633516,35.45000076293945,1.4583167766033538,34.889999389648445,1.7619004368715998,34.47999954223633,-0.05558704417962723
12186,2021-06-15,35.189998626708984,35.380001068115234,35.049999237060554,35.220001220703125,1257300.0,-0.0019852438501527514,-1.1290346397588655,0.3333615903022083,70.16571791072764,63.34144831260099,-0.7097031930423867,-1.036674453424709,-1.681815798876059,-2.9127077604567972,4.713951797679459,0.3300018310546804,0.4354307562136981,0.896998405456543,-0.24049750780297785,2.034494318716064,0.3282504488267861,1.4657463620862998,-1.254816633763447,82.23681733879772,11.517825775716418,0.5687479566297599,6,-0.6049995422363281,-1.0899982452392578,-1.842498779296875,-3.4099979400634766,-1.9799995422363281,1,-0.048877450216789464,1.413769517119868,35.2599983215332,4.647114262633516,35.45000076293945,1.4583167766033538,34.889999389648445,-0.048877450216789464
12187,2021-06-16,34.779998779296875,35.400001525878906,34.72999954223633,35.27000045776367,1910500.0,-0.011651033345051687,-1.2711925775062232,16.331977113795297,56.17644088904853,63.40349832562027,-0.20528354962887363,-0.5567721731458448,-1.2309832293487801,-2.473508278685216,4.734204514128503,0.6700019836425781,0.4324367449996558,0.4244985580444336,-0.6731431168157016,1.5221402329045688,-0.12432227938563045,0.9733193954744976,-0.7228314190291698,37.03689313529838,-29.576187480023073,0.5488208374300675,6,-0.14499855041503906,-0.6799983978271484,-1.404998779296875,-2.999998092651367,-1.1499977111816406,2,-0.022426647690430013,-1.1290346397588655,35.189998626708984,1.413769517119868,35.2599983215332,4.647114262633516,35.45000076293945,-0.022426647690430013
12188,2021-06-17,34.52000045776367,35.080001831054695,34.509998321533196,34.740001678466804,2138900.0,-0.007475512669884554,-3.7499205289590845,0.4489805451106014,49.275373536179366,63.4488375731694,0.1101979491586178,-0.23477792545440224,-0.9416805332705565,-2.1928706336872565,4.838869657339304,0.5700035095214986,0.4173633434991899,0.11750030517578125,-0.9191303323939195,1.154130942745482,-0.4008150136090691,0.6358156239606316,-0.3506065595595729,1.0528555997710554,-60.1413631993121,0.5183153187848505,6,0.11499977111816406,-0.4200000762939453,-1.0900001525878906,-2.739999771118164,-0.7900009155273438,3,-0.008400953409087308,-1.2711925775062232,34.779998779296875,-1.1290346397588655,35.189998626708984,1.413769517119868,35.2599983215332,-0.008400953409087308
12189,2021-06-18,33.43000030517578,34.380001068115234,33.419998168945305,34.330001831054695,2449300.0,-0.031575902031679925,-1.0869496711917368,4.090893327784614,38.03132659261438,61.1715309157754,1.1835724767126905,0.8889871274359535,0.17620086257092282,-1.0843681336783817,5.255630018009269,1.1000022888183665,0.3746020025618648,-0.9649997711181655,-2.0285085680488066,0.09850902581247567,-1.4967541695834896,-0.43324537265284135,2.029998779296875,0.49271544086040175,-56.795390974004064,0.5317543984653215,6,1.0099983215332031,0.6949996948242188,-0.029999732971191406,-1.5699996948242188,0.7900009155273438,4,-0.00329047590031073,-3.7499205289590845,34.52000045776367,-1.2711925775062232,34.779998779296875,-1.1290346397588655,35.189998626708984,-0.00329047590031073
12190,2021-06-21,34.31999969482422,34.52000045776367,33.400001525878906,33.470001220703125,2336400.0,0.026622775397062926,-1.262628987137892,-0.9444411477980682,50.6849284389753,60.11881224703335,0.34384070168940184,0.050402224019272523,-0.6601711481292938,-1.9369299508825009,5.8750851039500995,1.1199989318847656,0.3827419380168635,-0.10600032806396342,-1.1191634981030845,0.9071628419751576,-0.6125819130835239,0.4005812569555971,1.099199371337889,45.999908447265625,-11.069680863490483,0.5065815850195619,6,0.1100006103515625,-0.14500045776367188,-0.9199991226196289,-2.4599990844726562,-0.3600006103515625,0,-0.01252914653261561,-1.0869496711917368,33.43000030517578,-3.7499205289590845,34.52000045776367,-1.2711925775062232,34.779998779296875,-0.01252914653261561
12191,2021-06-22,34.029998779296875,34.34000015258789,34.0,34.189998626708984,1612400.0,-0.008449910201225319,-2.090946923063585,-0.1882354525136656,49.903640351392994,58.38397071231586,0.7065778137662448,0.3687606554188534,-0.32493216998352636,-1.614629842496356,6.415856423985435,0.3400001525878906,0.40790941676567627,-0.40200119018554403,-1.4036539254701168,0.5996515450990287,-0.902827557827834,0.0988251774567459,1.3084323852539015,31.499862670898438,-26.515605318815958,0.5008263676422868,6,0.40000152587890625,0.14500045776367188,-0.4549989700317383,-1.8899993896484375,0.01000213623046875,1,-0.01704372721606695,-1.262628987137892,34.31999969482422,-1.0869496711917368,33.43000030517578,-3.7499205289590845,34.52000045776367,-0.01704372721606695
12192,2021-06-23,33.830001831054695,34.060001373291016,33.669998168945305,34.009998321533196,1890500.0,-0.005877077737771019,1.7857113663302098,1.1249791383543446,46.05009676397455,55.74637064676727,0.8992411085315197,0.6077956578847008,-0.08882558545577268,-1.3761432425972018,6.839362057658074,0.39000320434571023,0.4052060625878795,-0.6069982528686424,-1.5947986904084175,0.3808021846711327,-1.10089847163853,-0.11309803409875485,1.4308921479492085,25.59525161102842,-32.669581733464724,0.49390021876988693,6,0.5999984741210866,0.34499740600585227,-0.24250125885010476,-1.3800020217895579,-0.0800018310546946,2,-0.018327008957265245,-2.090946923063585,34.029998779296875,-1.262628987137892,34.31999969482422,-1.0869496711917368,33.43000030517578,-0.018327008957265245
12193,2021-06-24,33.77000045776367,33.93000030517578,33.459999084472656,33.90999984741211,1275100.0,-0.0017736142489931384,4.222226931717035,0.7777895517643932,44.57362994330436,52.550848047875164,0.8757585038302693,0.6549067700380391,-8.200169754957187e-05,-1.2822408254551405,7.733450665163774,0.470001220703125,0.41239746818338574,-0.6374996185302706,-1.669244759366073,0.3942455223055319,-1.1533721889481754,-0.1216270481123658,1.4164578231152305,33.03565042353398,-24.88091597213223,0.5158725704179018,6,0.6550006866455078,0.404998779296875,-0.18249988555908203,-1.015000343322754,0.29000091552734375,3,-0.004145673312132003,1.7857113663302098,33.830001831054695,-2.090946923063585,34.029998779296875,-1.262628987137892,34.31999969482422,-0.004145673312132003
12194,2021-06-25,34.380001068115234,34.400001525878906,33.630001068115234,33.740001678466804,2170500.0,0.01806338768382587,1.2647062123439061,-4.571444141689322,51.32276520564387,50.68710218131789,0.10953564775856961,0.031560214853655566,-0.5910680459861339,-1.861314976895386,7.977217488440474,0.7700004577636719,0.3778699136205219,-0.017999076843260298,-1.046939335433585,1.0109411817470644,-0.5324692061384226,0.49647105245190204,0.7349989425636707,87.50004257478687,27.83894974891777,0.5144701292951608,6,0.020000457763671875,-0.01000213623046875,-0.7000007629394531,-1.350001335144043,-0.04000091552734375,4,-0.0189063846912364,4.222226931717035,33.77000045776367,1.7857113663302098,33.830001831054695,-2.090946923063585,34.029998779296875,-0.0189063846912364
12195,2021-06-28,34.169998168945305,34.43000030517578,34.06999969482422,34.31999969482422,921300.0,-0.006108286580732258,-1.0571553133514986,-0.23437760770570953,51.14233038348076,48.573392456068234,0.16613266174585561,0.22722239414385115,-0.36635543826651684,-1.6144269250855459,7.99941873937819,0.3600006103515625,0.27825579931938194,-0.21150188446045348,-1.2441323156271764,0.8211285467062694,-0.727817100043815,0.304813331122908,0.8764019023415983,73.19568979078109,11.298653847812304,0.5163152155833629,6,0.23000335693360086,0.20000076293946023,-0.48749828338622336,-1.139998435974114,-0.06999969482421875,0,0.0014633612653589534,1.2647062123439061,34.380001068115234,4.222226931717035,33.77000045776367,1.7857113663302098,33.830001831054695,0.0014633612653589534
12196,2021-06-29,33.68000030517578,34.439998626708984,33.580001831054695,34.049999237060554,958300.0,-0.014340002634675275,-2.0175544267539873,2.4666344539951495,43.03136756856983,47.112828753792826,0.4687008938817314,0.7086612266791477,0.13006018057205893,-1.0991200268941128,8.704999419604608,0.8599967956542898,0.08604954531853082,-0.6729997634887681,-1.7513621950078573,0.40536266803032106,-1.2121809792483162,-0.13381854772921997,1.300543824294806,22.449114639491476,-33.79656619724085,0.5391812157595458,6,0.5600013732910156,0.75,0.0024995803833007812,-0.6500005722045898,0.7900009155273438,1,0.008313502872915546,-1.0571553133514986,34.169998168945305,1.2647062123439061,34.380001068115234,4.222226931717035,33.77000045776367,0.008313502872915546
12197,2021-06-30,33.650001525878906,33.81999969482422,33.439998626708984,33.59999847412109,1072500.0,-0.0008907000898175088,-1.054044580077118,-0.13514377326200458,38.432857065587086,45.9081047015048,0.3593415214621061,0.7462023245499125,0.16368147696911706,-1.044528088006416,9.525766042862378,0.3800010681152344,-0.08343243285135316,-0.6834985733032255,-1.7991522443554686,0.4321550977490176,-1.241325408829347,-0.12567173777710394,1.2673208994480163,21.000289916992188,-29.319792870405607,0.557826835526121,6,0.3099994659423828,0.779998779296875,0.03249835968017578,-0.6200017929077148,1.3899993896484375,2,0.011589877324329478,-2.0175544267539873,33.68000030517578,-1.0571553133514986,34.169998168945305,1.2647062123439061,34.380001068115234,0.011589877324329478
12198,2021-07-01,33.97999954223633,34.150001525878906,33.529998779296875,33.790000915527344,1215100.0,0.009806775672911439,1.3396215550933157,3.799740616416915,35.67249505130138,45.64601230802556,-0.06181114645588082,0.4171124377266864,-0.14717905677903076,-1.3412178192532878,10.34334007252914,0.6200027465820312,-0.26124761311569245,-0.34050045013427876,-1.4667504386285657,0.7857495383600082,-0.9036254443814258,0.22262454411286825,0.8766300471126769,54.000091552734375,9.479090501353795,0.5631249942471447,7,-0.019998550415039062,0.4500007629394531,-0.2849998474121094,-0.8850002288818359,1.2299995422363281,3,-0.0067686740828364345,-1.054044580077118,33.650001525878906,-2.0175544267539873,33.68000030517578,-1.0571553133514986,34.169998168945305,-0.0067686740828364345
12199,2021-07-02,34.22999954223633,34.240001678466804,33.830001831054695,34.110000610351555,1128000.0,0.007357269080867868,4.857006621072401,0.6315778906579771,40.07707313200923,44.46736171836266,-0.20830257261521723,0.1678417149256859,-0.3637810808002371,-1.554680598228316,11.21408183979413,0.4099998474121094,-0.3493596649493895,-0.0855003356933608,-1.2124604244107218,1.0414597530240002,-0.6489803800520377,0.47797970866531614,0.5683649245738707,79.00009155273438,38.312697893856445,0.5634800443586805,7,-0.29000091552734375,0.20000076293945312,-0.5100002288818359,-1.0699996948242188,0.9900016784667969,4,-0.004966350313138412,1.3396215550933157,33.97999954223633,-1.054044580077118,33.650001525878906,-2.0175544267539873,33.68000030517578,-0.004966350313138412
12200,2021-07-06,33.970001220703125,34.290000915527344,33.540000915527344,34.240001678466804,1541000.0,-0.007595627373947034,3.0540657573226935,-2.2500238420700533,38.66172031711659,43.21825949233195,-0.003545450078348722,0.4293772918840233,-0.07303984066325597,-1.2715807119673102,12.164379440676026,0.75,-0.4022028013007528,-0.3324987411499052,-1.469564633403472,0.8045671511036616,-0.901031687276685,0.23603420497687466,0.7724287284698192,53.00025939941406,16.8428481351405,0.5685329461267818,7,-0.030002593994140625,0.45999908447265625,-0.2500019073486328,-0.8100013732910156,1.6699981689453125,1,0.010891931662907028,4.857006621072401,34.22999954223633,1.3396215550933157,33.97999954223633,-1.054044580077118,33.650001525878906,0.010891931662907028
12201,2021-07-07,34.09999847412109,34.220001220703125,33.669998168945305,33.939998626708984,1657300.0,0.003826825102930309,1.7499785426144034,-0.5925910227609466,43.33331837370928,42.91639522674693,-0.1369732305950464,0.32053960302796014,-0.17305116146885524,-1.3768472407555663,12.985609837988976,0.5500030517578196,-0.3061171471501112,-0.20550136566162536,-1.339964895140625,0.9289621638173742,-0.7727331304011287,0.36173039907787796,0.5887343381200978,77.64683179025421,39.882188340588385,0.5672317647395007,7,-0.15999984741210227,0.3300018310546946,-0.29999923706053977,-0.8599987030029226,1.970001220703132,2,0.0,3.0540657573226935,33.970001220703125,4.857006621072401,34.22999954223633,1.3396215550933157,33.97999954223633,0.0
12202,2021-07-08,33.970001220703125,34.169998168945305,33.720001220703125,33.810001373291016,1533900.0,-0.003812236341201536,-1.6470396840534087,1.0000000000000444,44.46679709836794,42.90452491064288,0.016730786588333046,0.43254693477076245,-0.0007427671766748745,-1.220708078401863,14.038669695780786,0.4499969482421804,-0.3484072008992882,-0.30999870300293253,-1.4508561724446665,0.8308587664388014,-0.880427437723803,0.260430031717938,0.6671823400835706,57.89489534708628,14.846728045542982,0.5704287347208673,7,-0.030002593994140625,0.45999908447265625,-0.17000198364257812,-0.7300014495849609,2.3199996948242188,3,0.014718869061896678,1.7499785426144034,34.09999847412109,3.0540657573226935,33.970001220703125,4.857006621072401,34.22999954223633,0.014718869061896678
12203,2021-07-09,33.93000030517578,33.959999084472656,33.490001678466804,33.799999237060554,1596500.0,-0.001177536476005936,3.947376874736408,0.8125074505876579,56.37756641189878,43.46616948911565,0.09142922479556148,0.4183906321264885,0.06360123397085715,-1.1559694748549276,14.551885438576145,0.479999542236321,-0.36762300822580585,-0.30199966430664205,-1.4152415266094707,0.8112421979961866,-0.8586205954580564,0.25462126684477226,0.6576959742146045,54.999880790596364,6.297387362769513,0.5566209311514128,7,0.009998321533203125,0.5,-0.032501220703125,-0.6900005340576172,1.970001220703125,4,0.03271442971906602,-1.6470396840534087,33.970001220703125,1.7499785426144034,34.09999847412109,3.0540657573226935,33.970001220703125,0.03271442971906602
12204,2021-07-12,33.950000762939446,34.0,33.549999237060554,33.72999954223633,722000.0,0.0005894623514228758,1.812507450587658,1.6923031779101878,43.93442704965483,42.66529134091277,0.0044910068587071805,0.2953972256900812,0.05191443685696129,-1.1529405474068568,14.3832553329807,0.450000762939446,-0.3463724494414535,-0.20699920654297443,-1.1661883354210545,0.7521899223351056,-0.6865937709820145,0.2725953578960656,0.5901877263104822,57.49994039529711,8.106296519311037,0.47959456443904175,7,-0.010002136230461645,0.47999954223633523,-0.025001525878899145,-0.710000991821282,2.000000000000007,0,0.037113351788452764,3.947376874736408,33.93000030517578,-1.6470396840534087,33.970001220703125,1.7499785426144034,34.09999847412109,0.037113351788452764
12205,2021-07-13,33.299999237060554,33.939998626708984,33.259998321533196,33.939998626708984,1021300.0,-0.019145847165589647,1.1250029802351031,-2.9090719933417177,39.296169968083994,42.25026938530324,0.5789922692345186,0.8337800178415833,0.7080060209945245,-0.4832958894705115,14.352393125661605,0.69000244140625,-0.3257571426539272,-0.7590007781982351,-1.6411003129492485,0.12309875655277835,-1.2000505455737382,-0.3179510108227319,1.1945817736545337,4.166749450646965,-45.528560554047985,0.44104976737550616,7,0.47500038146971946,1.0599994659423757,0.695000648498528,-0.05999946594238992,2.3600006103515554,1,0.05765771854750512,1.812507450587658,33.950000762939446,3.947376874736408,33.93000030517578,-1.6470396840534087,33.970001220703125,0.05765771854750512
12206,2021-07-14,33.470001220703125,33.639999389648445,33.25,33.34000015258789,1097200.0,0.005105164790915939,-1.5161139481942254,-0.20312686264692784,44.674542856691254,42.94379002875925,0.42026458191892857,0.5568638981002749,0.5484517419607613,-0.6351811833588599,14.424428757753322,0.3899993896484446,-0.3937714458314048,-0.5029989242553725,-1.2450891749434376,0.2390913264326926,-0.8740440495994051,-0.13195379891133996,0.950504828661046,23.91322375731861,-27.639619967105794,0.3710451253440316,7,0.2999992370605469,0.8849983215332031,0.524998664855957,-0.23000144958496094,1.9199981689453125,2,0.06483412279062128,1.1250029802351031,33.299999237060554,1.812507450587658,33.950000762939446,3.947376874736408,33.93000030517578,0.06483412279062128
12207,2021-07-15,34.0,34.040000915527344,33.279998779296875,33.310001373291016,1297500.0,0.015835039138541784,-1.0266620551449832,5.307638134921799,52.9870111855006,44.867625154781386,-0.06131362279585062,-0.03643462879792736,0.03785380114747028,-1.1307043745632939,14.809655968649707,0.7600021362304688,-0.4372212903950299,0.06599979400634481,-0.5722342015837327,0.7042337895964224,-0.2531172037886904,0.38511679180138003,0.32686556541504075,94.93659883917448,39.34607453929666,0.3191169977950374,7,-0.22999954223632812,0.3549995422363281,-0.005000114440917969,-0.7600002288818359,1.8800010681152344,3,0.06088234396541825,-1.5161139481942254,33.470001220703125,1.1250029802351031,33.299999237060554,1.812507450587658,33.950000762939446,0.06088234396541825
12208,2021-07-16,34.22999954223633,34.419998168945305,33.97999954223633,34.009998321533196,997100.0,0.006764692418715468,-2.1428610354222926,0.31884298343092266,47.838590736094986,45.73001599967981,-0.2817503721942316,-0.30490702079645615,-0.16999460966826518,-1.3293310220447054,15.355725090154317,0.43999862670897727,-0.3803616082067336,0.3104993820190458,-0.2833093401135969,0.9043081041516885,0.013595020952720915,0.6074037430853707,-0.9799995422363281,83.7607757215337,30.876169831727083,0.29690436106632206,7,-0.3950004577636719,0.125,-0.1724996566772461,-0.7350006103515625,1.279998779296875,4,0.060181168590118794,-1.0266620551449832,34.0,-1.5161139481942254,33.470001220703125,1.1250029802351031,33.299999237060554,0.060181168590118794
12209,2021-07-19,33.31999969482422,34.15999984741211,32.93000030517578,34.0,1547600.0,-0.02658486297346463,1.4599990844726562,-3.0908933277846136,39.80814865094797,45.85739692566107,0.542657368489607,0.6286610979407072,0.7326959733299958,-0.38909926873412815,15.577066200405351,1.2999992370605469,-0.312115439156031,-0.5940004348754897,-1.2085738831845418,0.020573013433562437,-0.9012871590300122,-0.2867137107209672,1.0999984741210866,26.174493207781097,-23.1436616085294,0.3072867241545245,7,0.3549995422363281,0.875,0.777501106262207,0.21500015258789062,2.1199989318847656,0,0.0774310280517636,-2.1428610354222926,34.22999954223633,-1.0266620551449832,34.0,-1.5161139481942254,33.470001220703125,0.0774310280517636
12210,2021-07-20,33.889999389648445,34.09000015258789,33.299999237060554,33.31999969482422,1378000.0,0.017106833734838345,-1.5901643444981235,-0.8382344691402454,52.47058189945347,46.87264842852153,-0.04457113815176683,0.026135077595846212,0.16476117696581127,-0.9004965486239911,16.046857842401796,0.7900009155273366,-0.23783445531425684,-0.0025007247924762055,-0.5866010877456844,0.581599638160732,-0.2945509062690803,0.2895494566841279,0.5299987792968608,64.42956112997206,11.22881580473539,0.2920501814766028,7,-0.21500015258789773,0.3000011444091726,0.4525003433227468,-0.1100006103515696,1.7999992370605398,1,0.060784933915349226,1.4599990844726562,33.31999969482422,-2.1428610354222926,34.22999954223633,-1.0266620551449832,34.0,0.060784933915349226
12211,2021-07-21,33.450000762939446,34.080001831054695,33.439998626708984,34.0,1217800.0,-0.012983140591126596,-1.2456114520522525,-0.9649114588213252,47.854065483562714,47.24901158243206,0.32802428351439517,0.44317563339516397,0.5969187160272966,-0.39843030123721235,16.54203760849098,0.6400032043457102,-0.22027007119785225,-0.4134994506836023,-1.0257692174750943,0.19877031610788976,-0.7196343340793447,-0.10736456728785981,0.9401974487304656,34.8994096171469,-21.450210201238633,0.3061348833957453,7,0.22499847412110086,0.7150001525878977,0.8924989700317454,0.329998016357429,2.049999237060554,2,0.066068730465358,-1.5901643444981235,33.889999389648445,1.4599990844726562,33.31999969482422,-2.1428610354222926,34.22999954223633,0.066068730465358
12212,2021-07-22,33.209999084472656,33.52000045776367,33.09000015258789,33.450000762939446,805500.0,-0.007174937907107548,1.2631531395874116,0.43636729343383795,41.57547973826307,45.60433528536144,0.501634629904423,0.6686275558889889,0.8474059461168224,-0.10223596011914537,16.7755879367284,0.43000030517578125,-0.17906215478173948,-0.6225009918212905,-1.3011023682885252,0.056100384645944246,-0.9618016800549114,-0.28320030358766957,1.1509951690673716,18.7918913244956,-36.291179989723794,0.33930068823361914,7,0.4650001525878906,0.9550018310546875,1.1325006484985352,0.5699996948242188,2.3600006103515625,3,0.06564288964991394,-1.2456114520522525,33.450000762939446,-1.5901643444981235,33.889999389648445,1.4599990844726562,33.31999969482422,0.06564288964991394
12213,2021-07-23,33.630001068115234,33.72999954223633,33.200000762939446,33.209999084472656,1306400.0,0.012646853213523546,-1.4090928794984936,-1.7499960263848566,43.670899319309584,45.575054426434185,0.038668998843533586,0.2504395625640683,0.45878267567296405,-0.46574692755635283,16.60141952358078,0.5299987792968821,-0.17250612250606423,-0.19549903869629048,-0.8796802763384122,0.4886821989458312,-0.5375896575173513,0.14659158012477036,0.7023733064575097,56.91065231347518,4.652453956075192,0.3420906188210607,7,0.0449981689453125,0.375,0.7374992370605469,0.14999771118164062,1.8600006103515625,4,0.06690454738442564,1.2631531395874116,33.209999084472656,-1.2456114520522525,33.450000762939446,-1.5901643444981235,33.889999389648445,0.06690454738442564
12214,2021-07-26,33.72999954223633,33.880001068115234,33.549999237060554,33.65999984741211,917500.0,0.0029734900667577335,-1.275867512036052,0.1666651529050599,47.379893205088365,46.47324589721245,-0.10707899929449383,0.10461125734478571,0.36263536356702275,-0.5133685491297371,17.15643755369393,0.3300018310546804,-0.16372158888863453,-0.06300048828124716,-0.6961243691977543,0.57012339263526,-0.3795624287394972,0.2535614521770029,0.5743273509484794,63.99993896484375,11.346689649435028,0.3165619404582531,7,-0.05500030517578125,-0.0049991607666015625,0.6375007629394531,0.049999237060546875,1.6800003051757812,0,0.05277197757052976,-1.4090928794984936,33.630001068115234,1.2631531395874116,33.209999084472656,-1.2456114520522525,33.450000762939446,0.05277197757052976
12215,2021-07-27,34.220001220703125,34.419998168945305,33.490001678466804,33.639999389648445,934300.0,0.014527177145473136,-1.1136349843510245,8.285776566757391,51.21460209792809,47.199919146238756,-0.5060733629464664,-0.4020663967297935,-0.13579516803923752,-0.958310289903217,17.44061634975474,0.9299964904785014,-0.20682842440434257,0.42450103759765767,-0.21525141215307997,1.0642534873483953,0.1046248127222853,0.74437726247303,-1.2900009155273438,84.96261304284273,34.005618197089156,0.3198762248753706,7,-0.5450019836425781,-0.49500083923339844,0.06249809265136719,-0.44000244140625,1.5099983215332031,1,0.03565158861735407,-1.275867512036052,33.72999954223633,-1.4090928794984936,33.630001068115234,1.2631531395874116,33.209999084472656,0.03565158861735407
12216,2021-07-28,33.959999084472656,34.36999893188477,33.75,34.34999847412109,1028900.0,-0.007597958122607218,1.8837139156508311,-0.672410617979002,49.901359745747406,46.85706898626618,-0.1891462787499094,-0.12649750057131826,0.13224823436694066,-0.6699504567693069,17.08039592135282,0.6199989318847727,-0.20551515625137995,0.15049896240234517,-0.4908638770999758,0.7918618019046662,-0.17018245734881532,0.47118038215350566,-1.0001988220214812,65.41355108690388,14.700715910411759,0.32068141975115944,7,-0.2849998474121094,-0.27499961853027344,0.3425006866455078,-0.18000030517578125,2.0,2,0.05094227293508169,-1.1136349843510245,34.220001220703125,-1.275867512036052,33.72999954223633,-1.4090928794984936,33.630001068115234,0.05094227293508169
12217,2021-07-29,34.040000915527344,34.110000610351555,33.84000015258789,34.02000045776367,1187800.0,0.002355766584554164,2.3750089407054538,-0.05128330529363527,51.07632517591624,47.216817257357434,-0.29377036147793234,-0.18528302609952618,0.06976501959687198,-0.7261106490961851,16.52448064518537,0.27000045776366477,-0.12852941265374795,0.21100082397460795,-0.43365015852837985,0.8556518064775958,-0.1113246672768895,0.5333263152261054,-1.050996694946285,68.85261791973542,17.910328339640415,0.3223254912514951,7,-0.3650016784667969,-0.35500144958496094,0.2624988555908203,-0.26000213623046875,1.6299972534179688,3,0.04289068875455526,1.8837139156508311,33.959999084472656,-1.1136349843510245,34.220001220703125,-1.275867512036052,33.72999954223633,0.04289068875455526
12218,2021-07-30,33.75,34.360000610351555,33.689998626708984,33.990001678466804,1422100.0,-0.00851941562066938,-2.7221874900659753,-11.99980926950255,48.14125985491417,48.14271850224257,-0.08830382536567782,0.09128357015646316,0.3726639169137229,-0.4092416088410218,16.3777894272503,0.670001983642571,-0.08902173769549648,-0.06750011444091797,-0.7090075357028169,0.574007306820981,-0.388253825071871,0.25325359619003507,-0.7323759004516575,27.95691426743146,-21.240640179802693,0.32075371063094954,7,0.0049991607666015625,-0.06500053405761719,0.5524997711181641,0.05500030517578125,1.4799995422363281,4,0.053925916883680536,2.3750089407054538,34.040000915527344,1.8837139156508311,33.959999084472656,-1.1136349843510245,34.220001220703125,0.053925916883680536
12219,2021-08-02,34.060001373291016,34.299999237060554,33.830001831054695,33.90999984741211,1227400.0,0.00918522587528936,-2.0322652096870852,-0.625001986807579,57.53969094949463,48.705952841136025,-0.31547233230015337,-0.2446499771775308,0.07942869689841103,-0.6957282770348172,16.382577605212926,0.549999237060554,-0.11749452376860603,0.25100116729736044,-0.37172324222599684,0.8737255768207177,-0.0603610374643182,0.5623633720590391,-1.0143297923547365,61.290521056798354,6.132624417935197,0.3113622047616774,8,-0.30500221252441406,-0.3750019073486328,0.23999881744384766,-0.2550010681152344,1.6499977111816406,0,0.04198474009155939,-2.7221874900659753,33.75,2.3750089407054538,34.040000915527344,1.8837139156508311,33.959999084472656,0.04198474009155939
12220,2021-08-03,34.34000015258789,34.400001525878906,33.86999893188477,34.080001831054695,1526700.0,0.00822075067549588,1.7894794960597928,1.733304511469359,58.44658281254743,49.882899211023215,-0.5866144279661825,-0.5222859785142617,-0.18407315318162887,-0.9378910590946603,16.001255464157264,0.5300025939941335,-0.13532702646689643,0.5125000000000028,-0.15101166008758327,1.176011660087589,0.18074416995620624,0.8442558300437994,-1.2668420398914293,91.54913686110797,31.09897763875111,0.33175583004379405,8,-0.5850009918212891,-0.6550006866455078,0.04500007629394531,-0.35000038146972656,1.1599998474121094,1,0.031158989227423772,-2.0322652096870852,34.060001373291016,-2.7221874900659753,33.75,2.3750089407054538,34.040000915527344,0.031158989227423772
12221,2021-08-04,34.09999847412109,34.240001678466804,33.77000045776367,34.15999984741211,1004200.0,-0.006988983034373009,3.27264057704624,-0.23077600246493085,51.028789141788685,50.933266922526066,-0.27347288178157925,-0.29753929438618343,0.06320681105703585,-0.6684097367199726,15.58426058664178,0.5699996948242188,-0.045055687749794515,0.27249832153319886,-0.39101333855438725,0.936009981620785,-0.059257508510597745,0.6042541515769955,-0.99990356029965,57.746221584650016,1.5898596896081187,0.33175583004379405,8,-0.28999900817871094,-0.41499900817870383,0.2850017547607493,-0.10499954223632102,0.990001678466804,2,0.047800619972234504,1.7894794960597928,34.34000015258789,-2.0322652096870852,34.060001373291016,-2.7221874900659753,33.75,0.047800619972234504
12222,2021-08-05,34.470001220703125,34.47999954223633,33.93000030517578,34.18000030517578,1062300.0,0.01085052091315597,2.5484101201023823,-4.833237968083858,52.400011291478044,51.903168252767,-0.4983557814074402,-0.6621093594338561,-0.2892652873890924,-1.0278780204849625,15.254137376280259,0.5499992370605469,-0.05002439099426681,0.6175010681152315,-0.1037810874512104,1.3387832236816735,0.25685999033201057,0.9781421458984525,-1.3435082417792117,98.73439114604962,44.16670595279389,0.3606410777832212,8,-0.4850006103515625,-0.7650012969970703,-0.13500022888183594,-0.4750022888183594,0.6800003051757812,3,0.043225930113243605,3.27264057704624,34.09999847412109,1.7894794960597928,34.34000015258789,-2.0322652096870852,34.060001373291016,0.043225930113243605
12223,2021-08-06,35.040000915527344,35.400001525878906,34.299999237060554,34.450000762939446,1334700.0,0.016536108924819715,-1.4719063559485723,2.0344768619610356,68.45490400247535,54.24483611914333,-0.9468889274806571,-1.2065470958290376,-0.85505936856093,-1.5818460377378614,15.077204529264371,1.1000022888183523,0.021743807598767262,1.1320007324218722,0.2359597942957734,2.028041670547971,0.6839802633588192,1.580021201484925,-1.8593676740709313,77.91408745714318,18.938801774215094,0.4480204690630509,8,-0.5949993133544922,-0.875,-0.8450002670288086,-1.0450019836425781,-0.37000274658203836,4,0.017979373200837978,2.5484101201023823,34.470001220703125,3.27264057704624,34.09999847412109,1.7894794960597928,34.34000015258789,0.017979373200837978
12224,2021-08-09,35.209999084472656,35.290000915527344,34.939998626708984,35.09999847412109,1102300.0,0.0048515457906275206,1.5925685221814072,0.18644166424208136,65.492918648633,55.831315735888325,-0.988860651431331,-1.3463367637698695,-1.0255597535511995,-1.7247616261424596,14.977457567525132,0.3500022888183594,0.16213111934905555,1.2389989852905288,0.1700317734225365,2.307966197158521,0.7045153793565291,1.7734825912245284,-1.896203745950892,88.34341614107349,28.816392182641835,0.5344836059339974,8,-0.6649990081787109,-1.0449981689453125,-1.014998435974121,-1.2150001525878906,-0.48999786376953125,0,0.0005680334644624363,-1.4719063559485723,35.040000915527344,2.5484101201023823,34.470001220703125,3.27264057704624,34.09999847412109,0.0005680334644624363
12225,2021-08-10,35.220001220703125,35.400001525878906,34.880001068115234,35.2400016784668,794600.0,0.0002840709028839594,2.058824849375624,-0.18182133444304555,73.10697549339407,58.40971748562685,-0.9410576334495886,-1.270248240483383,-1.0337015900979765,-1.7087851180127558,14.505022011866975,0.5200004577636719,0.273064617739216,1.15300102233887,-0.0035112516047419717,2.309513296282482,0.5747448853670605,1.7312571593106796,-1.7810335109399347,88.95704372857159,25.2277552655721,0.5782561369718067,8,-0.6750011444091797,-1.0550003051757812,-1.0350017547607422,-1.2250022888183594,-1.1300010681152344,1,0.01391248855157623,1.5925685221814072,35.209999084472656,-1.4719063559485723,35.040000915527344,2.5484101201023823,34.470001220703125,0.01391248855157623
12226,2021-08-11,35.63999938964844,35.650001525878906,35.189998626708984,35.41999816894531,1092300.0,0.011924990187065276,2.833269756500731,-10.999809269502194,80.29918188736671,61.6567015646769,-1.226685586917995,-1.6014471018536653,-1.4388612083172347,-2.096745485883048,14.111091970868033,0.4600028991699219,0.3752069793699988,1.4644992828369112,0.14774912767962434,2.781249437994198,0.8061242052582713,2.122874360415551,-2.083369650918307,99.41848086442752,28.765441843485746,0.6583750775786418,8,-0.9699993133544922,-1.3499984741210938,-1.4549999237060547,-1.6450004577636719,-1.8999977111816335,2,-0.003928153536643997,2.058824849375624,35.220001220703125,1.5925685221814072,35.209999084472656,-1.4719063559485723,35.040000915527344,-0.003928153536643997
12227,2021-08-12,36.06999969482422,36.7400016784668,35.9900016784668,36.40999984741211,1232700.0,0.012065104167781504,-2.000022888358218,-1.5454466638923567,80.34818057336102,65.23524831117099,-1.4957414141832714,-1.9693883952496591,-1.8419504489642975,-2.4886889240855936,15.002517824057444,1.1000022888183594,0.43812996906682145,1.7909996032714872,0.2296384846911792,3.3523607218517952,1.0103190439813332,2.5716801625616412,-2.345900213122185,72.54092978462609,0.14339263343285324,0.7806805592901549,8,-0.8149986267089844,-1.2349987030029297,-1.885000228881836,-2.075000762939453,-2.509998321533203,3,-0.027169380386131592,2.833269756500731,35.63999938964844,2.058824849375624,35.220001220703125,1.5925685221814072,35.209999084472656,-0.027169380386131592
12228,2021-08-13,36.290000915527344,36.33000183105469,35.939998626708984,36.04999923706055,655000.0,0.00609928534972215,1.437493294551003,-0.7058869728146844,80.9178100746443,67.83281710285429,-1.4723908809466124,-2.1366960077212482,-2.0383769326942627,-2.6678498641720694,16.6545436125383,0.3900032043457031,0.5439035477770275,1.9080007553100558,0.10687107736294621,3.7091304332571653,1.0074359163365045,2.808565594283607,-2.264311214148833,75.80641853368007,2.2497043415543203,0.9005648389735544,8,-1.0349998474121094,-1.4549999237060547,-2.105001449584961,-2.295001983642578,-3.0499992370605398,4,-0.03141359495421414,-2.000022888358218,36.06999969482422,2.833269756500731,35.63999938964844,2.058824849375624,35.220001220703125,-0.03141359495421414
12229,2021-08-16,35.900001525878906,36.54999923706055,35.88999938964844,36.2599983215332,938100.0,-0.010746745103595967,-2.4736736435275812,-1.4999761583088294,70.79203900802966,69.20453445790787,-0.8872424396104961,-1.6269115099209301,-1.6317499908651811,-2.239023108333697,16.96695545499352,0.6599998474121094,0.6386053950693409,1.3890012741088853,-0.4607774460831422,3.238779994300913,0.464111914012868,2.3138906342049026,-1.602880626791567,54.83871629326399,-16.56160653789899,0.9248893600960155,8,-0.6450004577636719,-1.0650005340576172,-1.7150020599365234,-1.9050025939941406,-2.3500022888183523,0,-0.034261930491756076,1.437493294551003,36.290000915527344,-2.000022888358218,36.06999969482422,2.833269756500731,35.63999938964844,-0.034261930491756076
12230,2021-08-17,35.95000076293945,35.970001220703125,35.54999923706055,35.7400016784668,557200.0,0.0013927363491754718,2.360015869140625,-0.5833359824522364,75.97909588820056,71.97679076306474,-0.7653285068728408,-1.5965221438686967,-1.6609739902392064,-2.2531824898867114,17.03032565609431,0.4200019836425781,0.7891416815891361,1.3360004425048828,-0.5957773782956508,3.2677782633054164,0.370111532104616,2.3018893529051496,-1.4085917859141688,49.03229934731888,-22.170027150569794,0.9658889104002657,8,-0.6149997711181641,-1.114999771118164,-1.7650012969970703,-1.9000015258789062,-2.240001678466797,1,-0.03421417291051421,-2.4736736435275812,35.900001525878906,1.437493294551003,36.290000915527344,-2.000022888358218,36.06999969482422,-0.03421417291051421
12231,2021-08-18,35.65999984741211,36.0,35.58000183105469,35.93000030517578,554800.0,-0.008066784683529171,1.0487723183133448,-1.2857220708446866,70.04946825637373,73.93784153694205,-0.25789010368224297,-1.1936642605312855,-1.3470141718678121,-1.931059303408773,17.108359995545364,0.4199981689453125,0.8638703832904966,0.9354995727539048,-0.968562655351846,2.8395618008596557,-0.01653154129897416,1.8875306868067838,-0.8987316002426766,9.243729804585321,-59.684095359968374,0.9520311140528754,8,-0.1399993896484375,-0.8249988555908203,-1.5925006866455078,-1.5599994659423828,-1.990001678466804,2,-0.04402691255025781,2.360015869140625,35.95000076293945,-2.4736736435275812,35.900001525878906,1.437493294551003,36.290000915527344,-0.04402691255025781
12232,2021-08-19,35.38999938964844,35.93000030517578,35.380001068115234,35.439998626708984,907700.0,-0.007571521562506844,-14.715188838628809,0.18518204552197687,70.39798067981242,74.15373894553505,0.17470856334527696,-0.7926070915820489,-1.0698829005053412,-1.6362479752050234,16.594280862590328,0.5499992370605469,0.9141460991123154,0.5564990997314467,-1.2283763493108921,2.3413745487737856,-0.33593862478971914,1.4489368242526126,-0.43085779934926904,0.8545587333881086,-70.22968912170982,0.8924377245211683,8,0.4200019836425781,-0.5549983978271484,-1.3274993896484375,-1.289999008178711,-1.9799995422363281,3,-0.04662327605646288,1.0487723183133448,35.65999984741211,2.360015869140625,35.95000076293945,-2.4736736435275812,35.900001525878906,-0.04662327605646288
12233,2021-08-20,35.880001068115234,35.939998626708984,35.040000915527344,35.25,1046600.0,0.013845766796201753,1.4000061035466693,-12.600213626306553,71.66663941885868,74.83970792000457,-0.2051859554512916,-1.1651388686439077,-1.5601304238608975,-2.0930684351134943,16.241449646553168,0.8999977111816406,1.05380034263559,0.9340007781982393,-0.8147482635735557,2.6827498199700344,0.05962625731233828,1.8083752990841404,0.8600006103515625,55.62921101362429,-16.004270558817744,0.8743745208858992,8,-0.06999969482421875,-1.0450000762939453,-1.8175010681152344,-1.7800006866455078,-2.94000244140625,4,-0.0646599672731305,-14.715188838628809,35.38999938964844,1.0487723183133448,35.65999984741211,2.360015869140625,35.95000076293945,-0.0646599672731305
12234,2021-08-23,35.5099983215332,36.0,35.4900016784668,36.0,664600.0,-0.010312227858622736,1.0816186717113918,-0.7777791233477243,63.636315134269914,73.78741232454632,0.23674294692337838,-0.6903397283027672,-1.2127313352862714,-1.6902621097885202,16.20384814485043,0.5099983215332031,1.1617143825057568,0.4749980926513686,-1.1924677710444769,2.142463956347214,-0.3587348391965577,1.308731024499295,1.1960033416748033,48.95810981570226,-19.323544493212367,0.8337329318479245,8,0.3800029754638672,-0.6749973297119141,-1.414999008178711,-1.4099979400634766,-1.9799995422363281,0,-0.0639255632318596,1.4000061035466693,35.880001068115234,-14.715188838628809,35.38999938964844,1.0487723183133448,35.65999984741211,-0.0639255632318596
12235,2021-08-24,35.439998626708984,35.630001068115234,35.27000045776367,35.630001068115234,673500.0,-0.001971267196083537,2.7894314166398972,0.38775875625724987,66.26211187600407,72.22773787883936,0.3813322242460657,-0.5525859367557402,-1.1604894557869443,-1.5915246398021594,17.015794235116864,0.3600006103515625,1.140882487567005,0.3439985275268569,-1.286789597514428,1.9747866525681417,-0.47139553499378906,1.1593925900475028,1.2326830215454123,41.66646798432794,-26.79335094914282,0.8153940625206437,8,0.45000267028808594,-0.5249977111816406,-1.5049991607666016,-1.3399982452392578,-2.479999542236328,1,-0.053329555950491825,1.0816186717113918,35.5099983215332,1.4000061035466693,35.880001068115234,-14.715188838628809,35.38999938964844,-0.053329555950491825
12236,2021-08-25,35.689998626708984,35.91999816894531,35.209999084472656,35.310001373291016,1025800.0,0.007054176345582253,-1.4482649759280208,-1.9999598458079024,65.24995303158471,70.55015704086422,0.15552566021641212,-0.70234282519543,-1.4234517323146179,-1.8145541674767927,18.014143049589737,0.7099990844726562,1.141175790051122,0.5074985504150362,-1.051527670029607,2.0665247708596794,-0.27201455980728184,1.2870116606373543,0.9500294068908701,67.70815948628695,2.9507266806926395,0.7795131102223215,8,0.10500144958496094,-0.7749977111816406,-1.7574987411499023,-1.5899982452392578,-2.6899986267089844,2,-0.05547771416148428,2.7894314166398972,35.439998626708984,1.0816186717113918,35.5099983215332,1.4000061035466693,35.880001068115234,-0.05547771416148428
12237,2021-08-26,35.5,35.81999969482422,35.5,35.77000045776367,773800.0,-0.005323581788170717,-1.3703640910439536,-0.7105326560523622,56.35357369420482,67.82079744303762,0.2862714028895894,-0.41883014151098763,-1.2356728941064006,-1.596340345237266,19.06644387453678,0.31999969482421875,1.1109695471465741,0.24449996948241903,-1.2233373292619305,1.7123372682267686,-0.4894186798897593,0.9784186188545974,1.1080274912384027,47.916616996081984,-14.549658306039177,0.7339186493721763,8,0.2950000762939453,-0.5849990844726562,-1.5799999237060547,-1.3999996185302734,-1.8600006103515554,3,-0.05154934735365335,-1.4482649759280208,35.689998626708984,2.7894314166398972,35.439998626708984,1.0816186717113918,35.5099983215332,-0.05154934735365335
12238,2021-08-27,35.56999969482422,35.86000061035156,35.52000045776367,35.529998779296875,675100.0,0.0019718223894145126,-10.3337995930824,-0.14815128781135647,55.113638826635224,66.07875297843825,0.11555032718696623,-0.3641595956464272,-1.2987429367164651,-1.6420618412305714,20.65973246554784,0.3600006103515625,1.0093703616030538,0.22349967956542827,-1.0662048844444243,1.5132042435752808,-0.421352602439498,0.8683519615703545,1.00666726489996,45.56964470240567,-13.060579934100687,0.6448522820049268,8,-0.049999237060546875,-0.5999984741210938,-1.6499996185302734,-1.4699993133544922,-2.1699981689453125,4,-0.06072532656575791,-1.3703640910439536,35.5,-1.4482649759280208,35.689998626708984,2.7894314166398972,35.439998626708984,-0.06072532656575791
12239,2021-08-30,35.4900016784668,35.68000030517578,35.40999984741211,35.61000061035156,735300.0,-0.0022490305606908123,1.076940006162243,-2.999904634751097,53.76045189815714,63.610014757322304,0.14670089218785876,-0.18080659767228013,-1.177462638750086,-1.5327351452199593,22.25049296675799,0.2700004577636719,0.8670494514769729,0.07200164794922159,-1.067169220843283,1.2111725167417262,-0.4975837864470307,0.6415870823454739,1.0559319603734423,39.437035922674376,-14.722666161877974,0.569585434396253,8,0.029998779296875,-0.375,-1.6500015258789062,-1.3900012969970703,-1.8100013732910156,0,-0.0718513082884693,-10.3337995930824,35.56999969482422,-1.3703640910439536,35.5,-1.4482649759280208,35.689998626708984,-0.0718513082884693
12240,2021-08-31,35.40999984741211,35.70000076293945,35.310001373291016,35.459999084472656,1117700.0,-0.002254207587237933,-2.1200427252613108,0.4166640175477636,46.461549657323204,60.98913491298335,0.15874154320515999,-0.017426393370342907,-1.0849487332364731,-1.4162272169144643,23.796821980907556,0.3899993896484375,0.6887386700126328,-0.06150016784668111,-1.0818054960611363,0.9588051603677741,-0.5716528319539051,0.44865249626054293,1.1058151369618727,28.169157864196603,-19.42846151583858,0.5101526641072274,8,0.1100006103515625,-0.2949981689453125,-1.7100000381469727,-1.3099994659423828,-1.8199996948242188,1,-0.05309237718770088,1.076940006162243,35.4900016784668,-10.3337995930824,35.56999969482422,-1.3703640910439536,35.5,-0.05309237718770088
12241,2021-09-01,35.72999954223633,35.88999938964844,35.29999923706055,35.45000076293945,1070200.0,0.009036986619687992,-1.0344768619610112,-5.600061036087586,44.58599035635796,58.121135988155075,-0.167945772370949,-0.22034653032551432,-1.3791109306855773,-1.7005231510936127,25.57893845732211,0.5900001525878906,0.5931371352612445,0.17699947357177592,-0.6174310642443501,0.971430011387902,-0.2202157953362871,0.574214742479839,0.7562991607607188,72.88138880806905,27.264147559343968,0.3972152689080629,9,-0.20999908447265625,-0.5149993896484375,-2.0299997329711914,-1.6049995422363281,-2.6699981689453125,2,-0.07752590241399981,-2.1200427252613108,35.40999984741211,1.076940006162243,35.4900016784668,-10.3337995930824,35.56999969482422,-0.07752590241399981
12242,2021-09-02,35.959999084472656,36.04999923706055,35.709999084472656,35.72999954223633,786300.0,0.006437154916961285,-1.5185153788553103,0.8214305177111717,44.76187823492226,55.131718078828804,-0.3448529009271297,-0.35099121218505047,-1.5736201617087886,-1.8969511674310056,27.232703642336386,0.3400001525878906,0.47428933759788805,0.3324991226196303,-0.29654801638914563,0.9615462616284063,0.01797555311524235,0.6470226921240183,0.49737366277499717,87.99997965494791,44.29293138348788,0.3145235695043864,9,-0.3299999237060547,-0.7449989318847656,-2.2799997329711914,-1.7849998474121094,-3.2000007629394602,3,-0.08231365850481265,-1.0344768619610112,35.72999954223633,-2.1200427252613108,35.40999984741211,1.076940006162243,35.4900016784668,-0.08231365850481265
12243,2021-09-03,35.66999816894531,35.970001220703125,35.630001068115234,35.970001220703125,834100.0,-0.008064541793955882,1.2666446264177813,-1.3043636906440217,46.2294569377392,53.19762272365873,-0.09808866910189096,-0.011987087615239034,-1.2488327180702754,-1.5783966793165263,27.452702896194936,0.3400001525878906,0.3880519562335252,0.01099834442138814,-0.5540135475650132,0.5760102364077895,-0.27150760157181253,0.2935042904145888,0.7590271416679357,49.33319091796875,6.743647257685012,0.28250594599319934,9,-0.03999900817871094,-0.4549980163574219,-1.9899988174438477,-1.4949989318847656,-2.979999542236328,4,-0.05691053780496702,-1.5185153788553103,35.959999084472656,-1.0344768619610112,35.72999954223633,-2.1200427252613108,35.40999984741211,-0.05691053780496702
12244,2021-09-07,35.22999954223633,35.689998626708984,35.15999984741211,35.54999923706055,859200.0,-0.012335257900070506,-1.3043471049707263,1.0666547988403439,39.53487340536896,50.22792956025482,0.3330377492049905,0.4528021518276546,-0.7981083144290295,-1.120735443989794,27.30547414296337,0.529998779296875,0.3070028056181684,-0.43000030517578125,-0.9917273708785501,0.13172676052698762,-0.7108638380271657,-0.14913677232439682,1.1712452804752047,7.865139643732748,-32.50867481570731,0.2808635328513845,9,0.375,0.02500152587890625,-1.510000228881836,-1.0550003051757812,-2.1899986267089844,1,-0.051944309966949764,1.2666446264177813,35.66999816894531,-1.5185153788553103,35.959999084472656,-1.0344768619610112,35.72999954223633,-0.051944309966949764
12245,2021-09-08,35.709999084472656,35.86999893188477,35.029998779296875,35.220001220703125,732100.0,0.01362473881559012,1.0740807022831549,-1.5312447845886084,50.68869452270585,48.61001194815717,-0.1169310696119723,0.01200998473164816,-1.254813243935736,-1.581219584933244,27.109557879245905,0.8400001525878977,0.1849958192186989,0.025499343872070312,-0.49678277277521943,0.54778146051936,-0.23564171445157456,0.2866404021957152,0.6640208600951922,66.66666666666666,21.431639497326472,0.2611410583236451,9,-0.1700000762939453,-0.4549980163574219,-1.989999771118164,-1.5349998474121094,-1.9599990844726562,2,-0.05684678889223371,-1.3043471049707263,35.22999954223633,1.2666446264177813,35.66999816894531,-1.5185153788553103,35.959999084472656,-0.05684678889223371
12246,2021-09-09,35.5,35.790000915527344,35.5,35.65999984741211,708300.0,-0.0058806801976079015,-2.6250149011754047,-0.3265317244063838,51.54062492653768,48.075239862860826,0.07071931190877478,0.22238467062410905,-1.0076829575195134,-1.354165155212371,26.564034522989825,0.29000091552734375,0.12138648538337549,-0.17749977111816406,-0.7060087514924263,0.35100920925609813,-0.4417542613052987,0.08675471906897059,0.8202590979570061,46.078530369838475,-4.573270268600979,0.2642544901871326,9,0.03999900817871094,-0.24499893188476562,-1.7800006866455078,-1.3050003051757812,-1.75,3,-0.053802812603158,1.0740807022831549,35.709999084472656,-1.3043471049707263,35.22999954223633,1.2666446264177813,35.66999816894531,-0.053802812603158
12247,2021-09-10,35.09000015258789,35.58000183105469,35.080001831054695,35.56999969482422,758000.0,-0.011549291476397494,-1.0000152589055071,3.0,38.68192837983478,46.24949425766078,0.46538471666676173,0.5852047346832521,-0.5635834789841851,-0.9305982826544152,24.492762055582197,0.4999999999999929,0.03972859438316334,-0.5384996414184542,-1.0947763489020446,0.017777066065136182,-0.8166379951602494,-0.260361287676659,1.1786485326227094,6.3831082397246925,-41.83639793819158,0.2781383537417958,9,0.4499988555908203,0.24500083923339844,-1.3425006866455078,-0.8950004577636719,-1.700000762939446,4,-0.05785120463007931,-2.6250149011754047,35.5,1.0740807022831549,35.709999084472656,-1.3043471049707263,35.22999954223633,-0.05785120463007931
12248,2021-09-13,35.150001525878906,35.38999938964844,34.950000762939446,35.25,761300.0,0.0017099279860388616,1.3157989840785806,0.2083303530982524,44.33966677742896,45.20274035535765,0.3794438940522298,0.4589489932874926,-0.5987233894415027,-0.970797807336524,22.491831637974823,0.4399986267089915,-0.0564327629115553,-0.42149829864501953,-0.9233380426247848,0.08034144533474574,-0.6724181706348986,-0.17057842665514045,1.069101163095148,21.739256630123336,-25.296808791675375,0.2509198719898819,9,0.34999847412109375,0.3699989318847656,-1.3050012588500977,-0.9550018310546875,-1.5500030517578196,0,-0.06799439830994292,-1.0000152589055071,35.09000015258789,-2.6250149011754047,35.5,1.0740807022831549,35.709999084472656,-0.06799439830994292
12249,2021-09-14,34.669998168945305,35.31999969482422,34.529998779296875,35.2400016784668,1102100.0,-0.013655855934464278,1.1643874271679775,5.700122072175245,39.2757600969931,44.404319293098744,0.8167918020876499,0.887585815325842,-0.10698314138702614,-0.4681539326179589,20.445021264146323,0.7900009155273438,-0.10777155516575476,-0.8400014877319393,-1.4599168156247515,-0.22008615983912705,-1.1499591516783454,-0.5300438237855332,1.4729584044666737,10.447714455707652,-35.72808409906904,0.30995766394640584,9,0.6200008392334055,0.9650020599365305,-0.36499691009520774,-0.47499847412108664,-0.6399993896484304,1,-0.05710988309223075,1.3157989840785806,35.150001525878906,-1.0000152589055071,35.09000015258789,-2.6250149011754047,35.5,-0.05710988309223075
12250,2021-09-15,34.720001220703125,35.0,34.509998321533196,34.560001373291016,1397500.0,0.001442257121392343,-2.7691574113468462,-0.28069975840399053,35.69326712195435,43.416238933720564,0.7360197913927777,0.7807384069259697,-0.13604446754871447,-0.49515555587272786,19.061617296902966,0.490001678466804,-0.161250166706985,-0.7284984588623047,-1.405994301067821,-0.05100261665678829,-1.0672463799650629,-0.3897505377595465,1.2939187291796443,16.406443249043065,-25.92842829138214,0.33874792110275914,9,0.55999755859375,0.904998779296875,-0.36500072479248047,-0.5250015258789062,-0.920001983642571,2,-0.04838710386260059,1.1643874271679775,34.669998168945305,1.3157989840785806,35.150001525878906,-1.0000152589055071,35.09000015258789,-0.04838710386260059
12251,2021-09-16,34.09000015258789,34.720001220703125,34.029998779296875,34.610000610351555,1304800.0,-0.01814519141605253,-1.1562468335191003,-3.2500059604701175,31.59271842097668,41.95299895439328,1.2392419164638326,1.3566441182407374,0.5038185905260733,0.1529799844922053,17.842821797469444,0.69000244140625,-0.2237306570077351,-1.2799995422363253,-2.181203020479508,-0.3787960639931427,-1.730601281357913,-0.8293978031147375,1.7735276344599242,3.8710487197408967,-36.19803504743865,0.4506017391215908,9,0.9099998474121094,1.2950000762939453,0.2650003433227539,0.10499954223632812,0.13000106811523438,3,-0.009973603727369884,-2.7691574113468462,34.720001220703125,1.1643874271679775,34.669998168945305,1.3157989840785806,35.150001525878906,-0.009973603727369884
12252,2021-09-17,33.740001678466804,34.22999954223633,33.65999984741211,34.06999969482422,2968300.0,-0.010266895645482,-1.3265213972643264,0.634611011260678,27.737274378534636,39.898312003370556,1.3870838107582841,1.6618971751144826,0.8640062158263859,0.5258083400941089,17.184199242130504,0.5699996948242188,-0.2637453135898298,-1.5474981307983313,-2.706278391687846,-0.38871786990881674,-2.1268882612430886,-0.968108000353574,1.9035026276509015,4.624384521586531,-33.313473434761846,0.5793901304447585,9,1.0249977111816335,1.4599990844726491,0.7399988174438406,0.5499992370605398,0.509998321533196,4,0.00029633435198017644,-1.1562468335191003,34.09000015258789,-2.7691574113468462,34.720001220703125,1.1643874271679775,34.669998168945305,0.00029633435198017644
12253,2021-09-20,33.560001373291016,33.84999847412109,33.220001220703125,33.36999893188477,1064300.0,-0.005334922828135635,-1.5714285714285425,-0.5757684349243323,27.078417727712676,38.514261372519854,1.3815948219416185,1.748841213481029,1.0536036774922977,0.718722337324138,17.39332353616106,0.6299972534179616,-0.3333444234430516,-1.6114984512329116,-2.968138163496725,-0.25485873896909794,-2.2898183073648184,-0.9331785951010048,1.805812308607905,16.190495220725808,-20.66719934837755,0.6783198561319076,9,0.9849987030029297,1.3249988555908203,1.484999656677246,1.2749996185302734,0.6999969482421804,0,-0.005065613131287505,-1.3265213972643264,33.740001678466804,-1.1562468335191003,34.09000015258789,-2.7691574113468462,34.720001220703125,-0.005065613131287505
12254,2021-09-21,33.240001678466804,34.009998321533196,33.200000762939446,33.709999084472656,895900.0,-0.009535151422219168,-1.9454497534314223,-2.4736387728879445,25.61802318304882,35.72863122366907,1.5529354421498027,1.9921999479766015,1.3790352037921423,1.0416031192955373,17.402317306714448,0.80999755859375,-0.44110921293859207,-1.8179983139038,-3.4140921203411096,-0.22190450746649049,-2.616045217122455,-1.0199514106851453,1.7824820096407876,2.2222740267757284,-34.258308237189645,0.7980469032186558,9,1.2549991607665945,1.634998321533196,1.8049993515014577,1.594999313354485,0.80999755859375,1,0.010830227962578265,-1.5714285714285425,33.560001373291016,-1.3265213972643264,33.740001678466804,-1.1562468335191003,34.09000015258789,0.010830227962578265
12255,2021-09-22,33.549999237060554,33.81999969482422,33.209999084472656,33.470001220703125,1551700.0,0.009326039197963487,-1.0333276113092627,-0.1702094848507161,25.450460512750126,32.82972406658157,1.0105951626181806,1.6162124620623999,1.0991383658928626,0.73887325925417,17.866096541680054,0.6100006103515625,-0.5396982682388014,-1.4135007858276296,-3.1333683922216196,0.30636682056636033,-2.2734345890246246,-0.5535669826306346,1.1444375245167748,23.026208468124274,-8.48433565303889,0.8599338031969962,9,0.8400020599365163,1.075000762939446,1.4950017929077077,1.285001754760735,0.5200004577636648,2,0.014306991152062354,-1.9454497534314223,33.240001678466804,-1.5714285714285425,33.560001373291016,-1.3265213972643264,33.740001678466804,0.014306991152062354
12256,2021-09-23,33.709999084472656,34.0,33.490001678466804,33.560001373291016,1773200.0,0.004768997050687229,-2.5172649662594466,1.8750178818366556,24.256309086306374,31.226877478411744,0.6369651880472844,1.3705385594992805,0.9662385525002861,0.5882629803506134,17.794930487832193,0.509998321533196,-0.5813543836718154,-1.154500961303711,-2.925476383501021,0.616474460893599,-2.039988672402366,-0.26901325020505595,0.715439197349852,49.514458830849804,24.110550619835525,0.8854877110986541,9,0.5850009918212891,0.9150009155273438,1.3750019073486328,1.1250019073486328,0.3600006103515625,3,0.002669835509706564,-1.0333276113092627,33.549999237060554,-1.9454497534314223,33.240001678466804,-1.5714285714285425,33.560001373291016,0.002669835509706564
12257,2021-09-24,33.669998168945305,34.0,33.650001525878906,33.700000762939446,998600.0,-0.0011866187070226353,-9.000544988829759,-0.20002034536252894,25.72817152052616,29.1589335609781,0.5077515601978746,1.3348492415242603,1.0163473730798103,0.6387935869026364,17.719918532004048,0.34999847412109375,-0.7192714604049968,-1.1030017852783303,-2.9241182993969588,0.7181147288402983,-2.0135600423376445,-0.192443528219016,0.5348613594782492,58.02454600256197,34.17496838060437,0.9105582570593141,9,0.5900020599365305,0.9550018310546946,1.507502555847175,1.1650028228759837,1.0,4,0.016335107860656173,-2.5172649662594466,33.709999084472656,-1.0333276113092627,33.549999237060554,-1.9454497534314223,33.240001678466804,0.016335107860656173
12258,2021-09-27,33.40999984741211,34.06999969482422,33.34999847412109,33.799999237060554,863300.0,-0.007721958291432296,-1.823522371983733,12.998855689765017,26.903571483896954,27.78424593730075,0.5531432316619345,1.501722793603065,1.2762260924634319,0.9077569767206555,17.733280953340753,0.7200012207031321,-0.8673714608910785,-1.255000114440918,-3.132427872562644,0.6224276436808083,-2.193713993501781,-0.31628623538005485,-0.20999908447266336,24.137855435950897,-1.6620309568890974,0.9387138790608625,9,0.6900005340576172,1.2150001525878906,1.912501335144043,1.4250011444091797,1.0699996948242188,0,0.025142177684055245,-9.000544988829759,33.669998168945305,-2.5172649662594466,33.709999084472656,-1.0333276113092627,33.549999237060554,0.025142177684055245
12259,2021-09-28,32.939998626708984,33.560001373291016,32.889999389648445,33.36999893188477,926400.0,-0.01406768101914646,-1.5283151954857321,1.102566610587267,14.758300840494385,25.45813857269409,0.8403038144342005,1.8665900139019698,1.7699802931125888,1.3745009209033583,18.204913792964177,0.670001983642571,-0.954940835910925,-1.597501182556151,-3.582304881386051,0.3873025162737491,-2.5899030319711045,-0.6050993331411973,1.1300010681152344,4.237222383861319,-15.716101202418269,0.9924018494149517,9,0.8650016784667969,1.5300006866455078,2.382502555847168,1.8950023651123047,1.6500015258789062,1,0.04007285215105938,-1.823522371983733,33.40999984741211,-9.000544988829759,33.669998168945305,-2.5172649662594466,33.709999084472656,0.04007285215105938
12260,2021-09-29,33.529998779296875,33.709999084472656,32.860000610351555,32.939998626708984,1400100.0,0.01791135935596233,-1.2666741265570163,-1.372092404322115,27.146185041802298,24.96407930834138,0.07124189858302543,1.1895101392863268,1.1927031035945035,0.7860782912065432,18.801042624127334,0.8499984741211009,-1.072851042458737,-0.9135009765625028,-2.9023884726126283,1.0753865194876226,-1.9079447245875656,0.0809427714625599,0.5400009155273438,55.371791395802205,37.12351817700571,0.9944437480250641,9,0.015001296997070312,0.9250011444091797,1.8325023651123047,1.305002212524414,0.6300010681152344,2,0.015508514067848811,-1.5283151954857321,32.939998626708984,-1.823522371983733,33.40999984741211,-9.000544988829759,33.669998168945305,0.015508514067848811
12261,2021-09-30,32.959999084472656,33.799999237060554,32.93000030517578,33.799999237060554,1718000.0,-0.016999693276939953,1.0714256520179108,-1.4237287039731152,26.174511535819278,24.790438992484116,0.5186341671136745,1.6246444385726448,1.7832492761829428,1.3519619071550437,19.037788615677567,0.8699989318847727,-1.1558575918391227,-1.3450006484985337,-3.3424461964865912,0.6524448994895238,-2.343723422492566,-0.3462778745045014,1.061600646972657,8.264342957307424,-11.010368846915458,0.9987227739940304,9,0.5050010681152344,1.4950008392333984,2.442502021789551,1.8750019073486328,1.6399993896484304,3,0.03367720391941642,-1.2666741265570163,33.529998779296875,-1.5283151954857321,32.939998626708984,-1.823522371983733,33.40999984741211,0.03367720391941642
12262,2021-10-01,33.0,33.330001831054695,32.810001373291016,33.09999847412109,1127100.0,0.0012136200436421163,-1.1666878596179207,0.1190457809001681,25.84270433469176,24.65313750437068,0.40524046320390994,1.4245554052676823,1.772420431589424,1.3185741055088869,19.09009236887454,0.520000457763679,-1.2412338060679389,-1.1569997787475614,-3.0751907097619267,0.7611911522668038,-2.116095244254744,-0.19790431324037883,0.9751357666015608,15.079276175367317,-3.7232561678571674,0.9590954655071809,10,0.4400005340576172,1.4300003051757812,2.3550004959106445,1.835000991821289,1.0,4,0.03242423317649146,1.0714256520179108,32.959999084472656,-1.2666741265570163,33.529998779296875,-1.5283151954857321,32.939998626708984,0.03242423317649146
12263,2021-10-04,33.639999389648445,33.810001373291016,33.0,33.0,1034600.0,0.019393920898437722,-1.5312567055289321,-6.400091554131906,38.828648124427126,26.12098472007938,-0.2483326780690973,0.6584341183059337,1.1560914357966752,0.6968004013733378,18.942186007003542,0.8100013732910156,-1.2450086665133142,-0.4155004501342674,-2.207265157934465,1.3762642576659303,-1.3113828040343662,0.48038190376583145,0.26522831335448416,82.9998016357429,60.53217453145259,0.8958823539001006,10,-0.19999885559082742,0.7900009155273366,1.7150011062622,1.1950016021728445,0.4700012207031108,0,0.030618275802163364,-1.1666878596179207,33.0,1.0714256520179108,32.959999084472656,-1.2666741265570163,33.529998779296875,0.030618275802163364
12264,2021-10-05,33.400001525878906,33.880001068115234,33.27000045776367,33.700000762939446,1008800.0,-0.007134300479309408,-1.1785682658837473,-0.46874925494121344,36.24999006588306,27.320932448205262,0.01871615196492371,0.7950671399904223,1.414235186602589,0.9392833026440712,19.817952822635565,0.6100006103515625,-1.204640142294899,-0.5639984130859403,-2.2888802549604677,1.160883428788587,-1.4264393340232076,0.29844250785132687,-0.5900001525878906,55.14021690303535,30.58789136739998,0.862440920937264,10,0.03999900817871094,1.029998779296875,1.8449993133544922,1.4349994659423828,0.9099998474121094,1,0.032335268473584255,-1.5312567055289321,33.639999389648445,-1.1666878596179207,33.0,1.0714256520179108,32.959999084472656,0.032335268473584255
12265,2021-10-06,33.68000030517578,33.689998626708984,32.790000915527344,33.220001220703125,999100.0,0.008383196601950083,2.7500238420701275,-1.533334181046029,45.39325303311762,29.669481775628732,-0.26921335600422225,0.3743830156449093,1.140213398053767,0.6544813434699535,20.67032660899908,0.8999977111816406,-1.1370160688411701,-0.1824996948242159,-1.70138990766943,1.3363905180209983,-0.9419448012468266,0.5769454115983947,0.20000076293945312,81.65130872095668,52.23230667557905,0.7594451064226083,10,-0.25,0.7399997711181641,1.6375007629394531,1.1550006866455078,0.7000007629394531,2,0.027018997599957517,-1.1785682658837473,33.400001525878906,-1.5312567055289321,33.639999389648445,-1.1666878596179207,33.0,0.027018997599957517
12266,2021-10-07,33.59000015258789,33.990001678466804,33.47999954223633,33.68000030517578,893900.0,-0.0026722135324345198,-2.290321786747108,-0.19565289502927372,48.21000344142558,32.167463100173116,-0.22129685452262748,0.33092043963155504,1.243649892708227,0.7488461773193293,21.33864346344546,0.5100021362304759,-1.0286083711215923,-0.17699985504150106,-1.4883932858863318,1.1343935758033297,-0.8326965704639164,0.4786968603809143,-0.7999992370605469,66.6665607029207,32.70210754891893,0.6556967154224166,10,-0.15999984741210938,0.8299999237060547,1.7275009155273438,1.2450008392333984,0.8499984741210938,3,0.01696932694953568,2.7500238420701275,33.68000030517578,-1.1785682658837473,33.400001525878906,-1.5312567055289321,33.639999389648445,0.01696932694953568
12267,2021-10-08,33.060001373291016,33.240001678466804,33.02000045776367,33.209999084472656,524900.0,-0.015778469094649306,1.0952207952625006,1.6666384096977918,44.49338392716101,34.12188670498023,0.23811459578404737,0.7389240840102431,1.7786243175000465,1.2843235247151767,23.17204422039511,0.5699996948242188,-0.9519387638379087,-0.6054986953735337,-1.7942440227004468,0.5832466319533793,-1.1998713590369903,-0.0111260317100772,-0.2700004577636719,22.500023841842616,-13.146257323307001,0.5943726636634582,10,0.3299999237060547,1.3599987030029297,2.3074989318847656,1.7749996185302734,1.8899993896484304,4,0.0465818825426374,-2.290321786747108,33.59000015258789,2.7500238420701275,33.68000030517578,-1.1785682658837473,33.400001525878906,0.0465818825426374
12268,2021-10-11,32.759998321533196,33.209999084472656,32.650001525878906,33.009998321533196,1006200.0,-0.009074502096064307,-1.383000827881831,1.666692098369828,44.69022440901673,37.4476559903716,0.48748258880250006,0.896666014826188,2.0895685667453208,1.5873178548027838,25.063097497319003,0.55999755859375,-0.8901820539471927,-0.7860015869140682,-1.81637009275061,0.24436691892247353,-1.3011858398323426,-0.2708173339957938,1.230003356933608,8.208715158864468,-30.357409881974416,0.5151842529182713,10,0.5600032806396555,1.5500030517578196,2.66250133514405,2.075002670288093,2.0500030517578196,0,0.03785109102559847,1.0952207952625006,33.060001373291016,-2.290321786747108,33.59000015258789,2.7500238420701275,33.68000030517578,0.03785109102559847
12269,2021-10-12,32.689998626708984,32.97999954223633,32.52000045776367,32.799999237060554,808100.0,-0.002136742930728408,-1.0444542402766945,0.4400024414062784,39.95326103232148,38.87066443376263,0.5791994377338341,0.8545359314462218,2.1599278404651727,1.6599321511946528,26.342118314548856,0.45999908447265625,-0.8443781273958493,-0.7570013046264634,-1.710248129681247,0.19624552042832022,-1.2336247171538588,-0.28037789209906805,1.2732030487060584,11.564491685523828,-27.770717838383966,0.4766234125273925,10,0.56500244140625,1.5050010681152344,2.7325010299682617,2.1450023651123047,2.1500015258789062,1,0.04343842286008459,-1.383000827881831,32.759998321533196,1.0952207952625006,33.060001373291016,-2.290321786747108,33.59000015258789,0.04343842286008459
12270,2021-10-13,33.040000915527344,33.189998626708984,32.490001678466804,32.650001525878906,1033900.0,0.010706708581272206,1.0289919172038406,-3.545429324455313,42.50561536938551,40.68523152638109,0.17028917504038787,0.3923340996911975,1.8053330229009816,1.3126902133384561,27.491772371203275,0.6999969482421804,-0.7825317286652975,-0.3229990005493164,-1.0797543367860243,0.43375633568739147,-0.7013766686676703,0.05537866756903753,0.8654727111816456,36.666615804035985,-1.3239399877462645,0.37837766811835294,10,0.20000076293946023,1.1399993896484446,2.3899993896484375,1.7950000762939453,1.5999984741211009,2,0.03843826944831674,-1.0444542402766945,32.689998626708984,-1.383000827881831,32.759998321533196,1.0952207952625006,33.060001373291016,0.03843826944831674
12271,2021-10-14,33.75,33.759998321533196,33.09000015258789,33.150001525878906,1020700.0,0.021489075811102376,1.161301437290832,1.5384600336476388,50.77822802095864,43.455845269299644,-0.46473539772062367,-0.3630570963332076,1.1066341282560614,0.6062550268822946,27.526356624385706,0.7199974060058523,-0.6039964662027728,0.40400009155273153,-0.2972293927350904,1.1052295758405535,0.05338534940882056,0.7546148336966425,0.07054530981445595,99.21272850697817,61.12262919423902,0.3506147421439113,10,-0.509998321533196,0.3900012969970703,1.6475000381469727,1.085000991821289,1.3600006103515554,3,0.018666698314525387,1.0289919172038406,33.040000915527344,-1.0444542402766945,32.689998626708984,-1.383000827881831,32.759998321533196,0.018666698314525387
12272,2021-10-15,33.75,34.259998321533196,33.650001525878906,33.84999847412109,1752800.0,0.0,-3.066707357391677,-0.16666454738500652,53.48360735829925,45.0841740730632,-0.3879577347577907,-0.3818471426304839,1.1062391841680395,0.6127291979381582,26.745871812630647,0.6099967956542898,-0.5124633933008198,0.40350017547607564,-0.29892523643065516,1.1059255873828064,0.05228746952271024,0.754712881429441,-1.259998321533196,71.18648085966646,30.037243902172506,0.35121270595336435,10,-0.375,0.2850017547607422,1.6475000381469727,1.085000991821289,1.6800003051757812,4,0.020444403754340312,1.161301437290832,33.75,1.0289919172038406,33.040000915527344,-1.0444542402766945,32.689998626708984,0.020444403754340312
12273,2021-10-18,33.389999389648445,33.560001373291016,33.189998626708984,33.52000045776367,1026100.0,-0.010666684751157174,2.523787033841347,1.3000305180438148,54.716988676668116,47.136062807594875,-0.07504026433593225,-0.03713985489121541,1.4432778638065784,0.9671169996720934,25.611177334489575,0.5600013732910156,-0.3714293219354303,0.05199966430664915,-0.6436289720635173,0.7476283006768156,-0.29581465387843053,0.39981398249172884,-0.8645977783203094,50.84742475118254,4.821320661130365,0.3478143181850826,10,-0.014999389648444605,0.5500011444091726,2.0475006103515554,1.4450016021728445,2.0600013732910085,0,0.04672061700530117,-3.066707357391677,33.75,1.161301437290832,33.75,1.0289919172038406,33.040000915527344,0.04672061700530117
12274,2021-10-19,33.59999847412109,33.810001373291016,33.47999954223633,33.52000045776367,607500.0,0.006289280871857317,-3.1250268221157285,-0.6153643005956537,50.79726314984542,47.73650837612019,-0.28349932651074283,-0.23060951305294708,1.2068032435029394,0.7493161720584212,24.64898122967548,0.420001983642571,-0.2184753492739091,0.2439989089965735,-0.4595381758424679,0.9475359938356149,-0.10776963342294721,0.5957674514160942,-1.0399049285888466,62.71180230778817,17.129761744276813,0.3517685424195211,10,-0.22499847412108664,0.30500221252442117,1.9100017547607493,1.2350025177002024,1.8000030517578196,1,0.03601199268213895,2.523787033841347,33.389999389648445,-3.066707357391677,33.75,1.161301437290832,33.75,0.03601199268213895
12275,2021-10-20,34.029998779296875,34.189998626708984,33.56999969482422,33.650001525878906,489600.0,0.012797628711411324,-1.2962884471382754,4.750083448572259,62.58823170381434,49.33408929416339,-0.7360330086829094,-0.6564628480812544,0.7544557273367474,0.31505304523952304,23.53788176877237,0.6199989318847656,-0.1670098137456435,0.6499992370605483,-0.11174393436301955,1.4117424084841161,0.2691276513487679,1.0308708227723287,-1.435907138244616,80.34188870195806,28.79851331171183,0.3808715857117825,10,-0.654998779296875,-0.28499794006347656,1.4325008392333984,0.8050022125244141,0.5300025939941406,2,0.023802568391033896,-3.1250268221157285,33.59999847412109,2.523787033841347,33.389999389648445,-3.066707357391677,33.75,0.023802568391033896
12276,2021-10-21,33.799999237060554,34.0,33.709999084472656,33.84999847412109,769600.0,-0.006758729076894565,-1.521752110526927,-0.13157789065790226,59.00900320383129,50.94693588046008,-0.5287121870153513,-0.44203855322162866,0.9454348248942992,0.5434008398882995,22.80124467171883,0.31999969482421875,-0.0822135390958465,0.4154996871948313,-0.3554594114065921,1.1864587857962547,0.030020137894119614,0.800979236495543,-1.1725894623986761,57.0094190963097,0.818319865568057,0.38547954930071254,10,-0.424999237060554,-0.19499778747559304,1.6525001525878835,1.035001754760735,1.2999992370605327,3,0.02485207608131712,-1.2962884471382754,34.029998779296875,-3.1250268221157285,33.59999847412109,2.523787033841347,33.389999389648445,0.02485207608131712
12277,2021-10-22,34.220001220703125,34.27000045776367,33.740001678466804,33.889999389648445,696600.0,0.012426094471092552,1.4651088518656188,-6.600137331198804,56.87205762179904,52.30047290410256,-0.8569851317976287,-0.8629677940976563,0.47662602336681914,0.12752571744923102,22.16632715192883,0.5299987792968679,-0.062148719066918545,0.8080015182495117,-0.041112396156648856,1.6571154326556723,0.38344456104643143,1.232558475452592,-1.55993967510382,95.37044886195058,40.81192797515382,0.42455695720308173,10,-0.8400001525878906,-0.8400001525878906,0.972498893737793,0.6149997711181641,0.09999847412109375,4,0.02600816358562774,-1.521752110526927,33.799999237060554,-1.2962884471382754,34.029998779296875,-3.1250268221157285,33.59999847412109,0.02600816358562774
12278,2021-10-25,34.25,34.34999847412109,33.900001525878906,34.25,642800.0,0.0008766446004311312,3.5000381475549904,0.0,60.598479068643655,54.59438601924947,-0.7301871778232751,-0.8714910126568967,0.3900703417706666,0.09867669557758063,21.106754126203946,0.4499969482421804,-0.04983320257708357,0.7960002899169893,-0.1321199467052523,1.724120526539231,0.3319401716058721,1.2600604082281066,-1.5255408979141194,88.5059084033068,32.61559704948911,0.4640601183111205,10,-0.8299999237060547,-0.8299999237060547,0.7325000762939453,0.5850009918212891,0.2700004577636719,0,0.03445256365476723,1.4651088518656188,34.220001220703125,-1.521752110526927,33.799999237060554,-1.2962884471382754,34.029998779296875,0.03445256365476723
12279,2021-10-26,34.259998321533196,34.540000915527344,34.080001831054695,34.34000015258789,684900.0,0.0002919217965897669,-1.0909295833261436,-100.0,57.753980696008526,56.288648833318696,-0.5521222546549609,-0.8195463835914225,0.3350379880522354,0.08846089796462309,19.5045020912088,0.45999908447264914,0.028451599997289634,0.7399986267089744,-0.2213601444789859,1.7013573978969347,0.25931924111499427,1.2206780123029546,-1.4380068571252025,71.13378952335935,17.737769612296646,0.4806793855939809,10,-0.44499778747557883,-0.7449970245361257,0.4550018310546946,0.575002670288093,0.9300003051757884,1,0.03473445708426426,3.5000381475549904,34.25,1.4651088518656188,34.220001220703125,-1.521752110526927,33.799999237060554,0.03473445708426426
12280,2021-10-27,34.049999237060554,34.36999893188477,34.02000045776367,34.31999969482422,784800.0,-0.006129570775275095,-1.1212156241691855,3.374928476062934,55.95853642145893,56.86423865559651,-0.20538697598140487,-0.5993201723534227,0.49502245698347025,0.29861591548394273,18.155791980766985,0.34999847412110086,0.13213216406778372,0.5039995193481488,-0.4861924101857653,1.494191448882063,0.008903554581195294,0.9990954841151023,-1.0905670165630141,40.96378343597843,-10.309382095564295,0.49509596476695655,10,-0.18499946594238992,-0.5349979400634837,0.6350011825561452,0.7850017547607351,1.8899993896484304,2,0.03964764520020858,-1.0909295833261436,34.259998321533196,3.5000381475549904,34.25,1.4651088518656188,34.220001220703125,0.03964764520020858
12281,2021-10-28,34.06999969482422,34.200000762939446,33.880001068115234,33.950000762939446,574800.0,0.0005873849695097189,-1.4615520049297397,-0.44443973494967,65.07459151452514,58.152125784066044,-0.1958138233067075,-0.5606428238015937,0.43355762435117384,0.28192301184595436,16.868919740596148,0.31999969482421164,0.27723752131775115,0.46849994659423544,-0.5077285036267298,1.4447283968152007,-0.01961427851625075,0.9566141717047216,-0.9841219787242963,41.24979138354381,-13.098579324273615,0.4881142251104827,10,-0.2049999237060547,-0.5549983978271484,0.4375009536743164,0.7650012969970703,2.5800018310546875,3,0.01438220378209265,-1.1212156241691855,34.049999237060554,-1.0909295833261436,34.259998321533196,3.5000381475549904,34.25,0.01438220378209265
12282,2021-10-29,34.06999969482422,34.459999084472656,33.919998168945305,34.049999237060554,1541700.0,0.0,-2.857113663301445,0.1666719649044037,71.47543772098729,60.01417567787929,-0.16276474971029842,-0.5021146705555708,0.39994259734987025,0.2782386214040571,15.492295240620708,0.5400009155273509,0.39655511245162955,0.41499996185302734,-0.5394687218538081,1.3694686455598628,-0.06223438000039039,0.8922343037064451,-0.8677921227701049,28.787677369014247,-30.1000697317196,0.4772343418534177,10,-0.05999946594238281,-0.5549983978271484,0.3900003433227539,0.7650012969970703,1.9799995422363281,4,0.030231839991866627,-1.4615520049297397,34.06999969482422,-1.1212156241691855,34.049999237060554,-1.0909295833261436,34.259998321533196,0.030231839991866627
12283,2021-11-01,34.669998168945305,34.779998779296875,34.049999237060554,34.240001678466804,1129300.0,0.01761075666262002,1.2461603469625882,21.499332443264603,77.65364021417764,62.99821757391621,-0.6281587205337971,-1.0761673950326198,-0.24318857356822576,-0.32853921450155354,15.36386225322158,0.729999542236321,0.43838269536102814,0.9634984970092688,-0.09323446874226704,2.0202314627608047,0.4351320141335009,1.4918649798850367,-1.3607671294133326,87.77767887796674,21.95772347716344,0.5283664828757692,11,-0.4949989318847585,-1.0349979400634695,-0.22749805450438743,0.16500282287598367,1.4000015258789134,0,-0.010095139677122611,-2.857113663301445,34.06999969482422,-1.4615520049297397,34.06999969482422,-1.1212156241691855,34.049999237060554,-0.010095139677122611
12284,2021-11-02,34.47999954223633,34.700000762939446,34.360000610351555,34.700000762939446,761000.0,-0.005480202963470737,2.0908933277849133,-0.511634921620639,71.05264625540042,63.938708079647995,-0.33548436352639754,-0.8444024312951086,-0.0874916277187836,-0.15543523295439599,15.384849483635179,0.3400001525878906,0.46366562426926095,0.7194999694824205,-0.3807672530216806,1.8197671919865215,0.16936635823036994,1.269633580734471,-1.0236917287278686,66.66666666666666,-2.72363175372449,0.5501336112520511,11,-0.2350006103515625,-0.8449993133544922,-0.11749935150146484,0.35500144958496094,1.3500022888183594,1,0.00116011937524374,1.2461603469625882,34.669998168945305,-2.857113663301445,34.06999969482422,-1.4615520049297397,34.06999969482422,0.00116011937524374
12285,2021-11-03,34.59000015258789,34.84000015258789,34.419998168945305,34.470001220703125,757300.0,0.003190272964383789,-2.818112461636979,-0.5454466638923744,64.8936414855701,64.59255677761897,-0.3997309884202309,-0.9304365617205121,-0.22896628394085639,-0.2788285608197967,14.757101127322642,0.42000198364258523,0.5176072893155634,0.7840005874633817,-0.37589767559839515,1.9438988505251587,0.2040514559324933,1.3639497189942702,-1.0013232425005896,73.95830849804099,7.995815787984398,0.5799491315308891,11,-0.2999992370605469,-0.9249992370605469,-0.4525003433227539,0.22500038146972656,1.3400001525878906,2,0.01734600958295185,2.0908933277849133,34.47999954223633,1.2461603469625882,34.669998168945305,-2.857113663301445,34.06999969482422,0.01734600958295185
12286,2021-11-04,34.15999984741211,34.59999847412109,33.97999954223633,34.40999984741211,917700.0,-0.012431347304969864,-1.0327813492758102,-2.0833518771656547,56.307697363865174,64.52985008229298,0.09689525397483578,-0.4801619485025199,0.15585492733019635,0.13626032606916283,14.436817795696705,0.6199989318847585,0.576017583555128,0.3255002975463839,-0.840048534472146,1.4910491295649138,-0.25727411846288106,0.9082747135556488,-0.42116414822474013,26.087082716556736,-37.594695511735694,0.5827744160092662,11,0.20000076293945312,-0.4949989318847656,-0.15999984741210938,0.6400012969970703,2.170001983642578,3,0.052107692835125174,-2.818112461636979,34.59000015258789,2.0908933277849133,34.47999954223633,1.2461603469625882,34.669998168945305,0.052107692835125174
12287,2021-11-05,34.59999847412109,34.959999084472656,34.34999847412109,34.450000762939446,741200.0,0.01288052191669764,-2.4856949788013614,-0.5999908447265625,68.16818605674189,65.37092863652612,-0.31685262280407045,-0.8420443893898764,-0.3190163051082777,-0.3096960035010241,13.645839067697684,0.7999992370605469,0.5546322484192103,0.6884990692138615,-0.4650269670980123,1.8420251055257353,0.11173605105792461,1.2652620873697984,-0.7290230405256537,63.265226682651345,-1.9557401965387555,0.5767630181559352,11,-0.17999839782714133,-0.8749980926513601,-0.639998435974114,0.20000267028809304,1.710002899169929,4,0.05924864572728561,-1.0327813492758102,34.15999984741211,-2.818112461636979,34.59000015258789,2.0908933277849133,34.47999954223633,0.05924864572728561
12288,2021-11-08,34.0,34.669998168945305,33.779998779296875,34.669998168945305,814600.0,-0.01734099712662862,1.6567218565670259,-4.466722616413574,55.37637385738359,65.10675009890113,0.27262324337712585,-0.15218768033814456,0.23616188636731295,0.2849467539936086,11.989388255925297,0.8899993896484304,0.5546086934181744,0.02650051116943075,-0.9918007993550049,1.0448018216938664,-0.48265014409278706,0.5356511664316486,0.9599990844726562,18.644166424207157,-44.957042161872515,0.5091506552622183,11,0.3699989318847656,-0.27499961853027344,-0.06499958038330078,0.7750015258789062,3.0400009155273438,0,0.060294095207663156,-2.4856949788013614,34.59999847412109,-1.0327813492758102,34.15999984741211,-2.818112461636979,34.59000015258789,0.060294095207663156
12289,2021-11-09,34.110000610351555,34.200000762939446,33.919998168945305,34.060001373291016,740700.0,0.0032353120691634984,1.4348100111125515,-0.07462593090253863,51.17649962750528,64.57541267735073,0.15545570757163318,-0.15847585557357746,0.08427408267730385,0.18757989744933212,10.09018853842342,0.2800025939941406,0.5403142504229805,0.06550102233885724,-0.7547545497409018,0.8857565944186163,-0.3446267637010223,0.4756288083787368,0.8499984741211009,27.96624963631014,-32.13280729474823,0.4101277860398788,11,0.25999832153321023,-0.38500022888182883,-0.17500019073485618,0.6650009155273509,2.9300003051757884,1,0.05746112721785912,1.6567218565670259,34.0,-2.4856949788013614,34.59999847412109,-1.0327813492758102,34.15999984741211,0.05746112721785912
12290,2021-11-10,34.310001373291016,34.380001068115234,34.06999969482422,34.130001068115234,402100.0,0.005863405434204605,-1.0666547988403439,3.6000610360880985,57.566808237041364,63.74121453540808,-0.004230024051281589,-0.2724200958235343,-0.1535743777317009,-0.0127066092566821,8.660169860261865,0.3100013732910156,0.5111063531805655,0.20200176239013956,-0.47494490791594757,0.8789484326962267,-0.13647157276290756,0.5404750975431867,0.6263977050781264,44.915462451104,-14.931049955978231,0.33847333515304495,11,0.05999755859375,-0.5850009918212891,-0.3750009536743164,0.4650001525878906,2.549999237060547,2,0.04430196435220579,1.4348100111125515,34.110000610351555,1.6567218565670259,34.0,-2.4856949788013614,34.59999847412109,0.04430196435220579
12291,2021-11-11,34.380001068115234,34.459999084472656,34.150001525878906,34.310001373291016,706300.0,0.0020402125334424426,1.6956810190406688,0.38888653414148266,52.649010386864326,61.649389276061086,-0.028643806289146312,-0.3086250644855255,-0.27170482990273825,-0.07795741621622199,8.341733007838183,0.30999755859375,0.4989928756804147,0.24050140380859375,-0.4248351991879673,0.9058380068051548,-0.09216689768968678,0.5731697053068743,0.5332700042724596,50.84763844437978,-4.319224175903464,0.33266830149827914,11,-0.01000213623046875,-0.6550006866455078,-0.4550008773803711,0.38500022888183594,2.529998779296875,3,0.045084327775023025,-1.0666547988403439,34.310001373291016,1.4348100111125515,34.110000610351555,1.6567218565670259,34.0,0.045084327775023025
12292,2021-11-12,34.439998626708984,34.529998779296875,34.220001220703125,34.34000015258789,784700.0,0.0017451296314645592,1.2142779291553134,1.4285558583106268,53.11474015586526,58.922844825137496,-0.03423808849658627,-0.3312632352650695,-0.3875430280182215,-0.12961561140485856,8.900990250566501,0.30999755859375,0.5127136298832937,0.2659990310668974,-0.385716197392874,0.9177142595266687,-0.05985858316299186,0.5918566452967866,0.4506069998168911,74.1573370823124,22.248955885141825,0.3258576142298864,11,-0.06999969482421875,-0.7149982452392578,-0.5149984359741211,0.32500267028808594,2.5400009155273438,4,0.054878144010144236,1.6956810190406688,34.380001068115234,-1.0666547988403439,34.310001373291016,1.4348100111125515,34.110000610351555,0.054878144010144236
12293,2021-11-15,34.950000762939446,34.959999084472656,34.380001068115234,34.65999984741211,665100.0,0.014808424987419855,2.741952155936208,2.9000534065765673,59.71835677673799,57.66347932750833,-0.5591450125961401,-0.7572249368359465,-0.9392618207765793,-0.6272700329727812,9.06297498935061,0.5799980163574219,0.5060393359311632,0.6980010986328082,0.06832753496820487,1.3276746622974116,0.3831643168005101,1.0128378804651064,-1.170001983642571,99.0386237758127,47.51476707346792,0.31483678183230157,11,-0.5800018310546804,-1.2250003814697195,-1.0450000762939382,-0.1849994659423757,2.250000000000007,0,0.038912749089084375,1.2142779291553134,34.439998626708984,1.6956810190406688,34.380001068115234,-1.0666547988403439,34.310001373291016,0.038912749089084375
12294,2021-11-16,34.810001373291016,35.36000061035156,34.759998321533196,35.29999923706055,964800.0,-0.004005704909651464,-1.0338923874671624,-1.6896424719160656,60.91958432902906,57.22191742122599,-0.41059001442990706,-0.5501328333988909,-0.8292813588719099,-0.4853516323110938,9.832821653604048,0.6000022888183665,0.4801205291007591,0.49750156402588175,-0.10010361969050052,1.095106747742264,0.1986989721676906,0.7963041558840729,-1.0064025878906264,57.36443048680234,4.318707080139774,0.29880259185818947,11,-0.24000167846679688,-0.8850002288818359,-0.994999885559082,-0.11499977111816406,2.3999977111816406,1,0.06406203545706712,2.741952155936208,34.950000762939446,1.2142779291553134,34.439998626708984,1.6956810190406688,34.380001068115234,0.06406203545706712
12295,2021-11-17,34.84000015258789,34.919998168945305,34.560001373291016,34.610000610351555,685100.0,0.0008617862141164778,-1.1818118764955006,-0.4693888672635412,61.03154399315335,57.74678926892467,-0.44856873375888284,-0.5442404095938187,-0.9050435901073115,-0.5098843294545645,10.774884530408409,0.35999679565428977,0.3670703620586906,0.4870002746582003,-0.139102366693038,1.1131029160094386,0.17394895398258114,0.8000515953338194,-0.9741452941894551,57.024723040158385,2.3841625570494855,0.31305132067562086,11,-0.2700004577636719,-0.9149990081787109,-1.114999771118164,-0.20999908447265625,2.6699981689453125,2,0.0631458310362849,-1.0338923874671624,34.810001373291016,2.741952155936208,34.950000762939446,1.2142779291553134,34.439998626708984,0.0631458310362849
12296,2021-11-18,34.639999389648445,34.93000030517578,34.360000610351555,34.810001373291016,671600.0,-0.005740550001822831,1.7804873510174428,-0.7391405304097782,57.72358395964086,56.58627792480234,-0.1936880496318878,-0.29311020095212115,-0.7473039147725089,-0.29770111753126827,11.625497717417257,0.5699996948242259,0.2928594054397493,0.244999504089364,-0.33597978827938846,0.8259787964581164,-0.04549014209501223,0.5354891502737402,-0.7143787011718814,36.841964369370594,-20.198481067690324,0.2904896461843779,11,-0.06999969482422586,-0.41499900817871804,-0.9299983978271484,-0.02499771118164773,3.190002441406243,3,0.06408779618415705,-1.1818118764955006,34.84000015258789,-1.0338923874671624,34.810001373291016,2.741952155936208,34.950000762939446,0.06408779618415705
12297,2021-11-19,35.110000610351555,35.2400016784668,34.540000915527344,34.639999389648445,991800.0,0.013568164809020233,-1.0895602268327678,-2.7646808033210237,56.17981380835644,56.67554903046599,-0.6523378458735252,-0.7304676422049923,-1.2417585571780947,-0.752184181482022,12.272449930521905,0.7000007629394531,0.2569987205932591,0.6705007553100515,0.014468500913650928,1.326533009706452,0.34248462811184766,0.9985168825082553,-1.127004724999992,74.99999999999946,20.945105728063332,0.32801612719820167,11,-0.4700012207031179,-0.835000991821282,-1.4199991226196218,-0.4949989318847585,3.0099983215332173,4,0.051267422551108055,1.7804873510174428,34.639999389648445,-1.1818118764955006,34.84000015258789,-1.0338923874671624,34.810001373291016,0.051267422551108055
12298,2021-11-22,35.43000030517578,35.54999923706055,34.990001678466804,35.150001525878906,653400.0,0.009114203624646988,1.1538506683099041,0.5957405363288278,62.872643854975436,57.975120611296006,-0.8360831618080269,-1.0092782122213038,-1.5849317454136056,-1.0599165209523846,12.980227623879074,0.5599975585937429,0.2901404735509061,0.9315004348754883,0.14746795367602772,1.7155329160749488,0.539484194275758,1.3235166754752186,-1.3919242308242161,89.91604450698995,35.90916712039999,0.3920162405997311,11,-0.6200008392333984,-1.0600013732910156,-1.7249994277954102,-0.8149986267089844,2.8199996948242188,0,0.043748214047689915,-1.0895602268327678,35.110000610351555,1.7804873510174428,34.639999389648445,-1.1818118764955006,34.84000015258789,0.043748214047689915
12299,2021-11-23,35.45000076293945,35.59000015258789,35.2599983215332,35.45000076293945,564000.0,0.0005645062825683222,1.35716621253406,0.0,61.94445798427087,58.46152613876595,-0.7219343669593385,-0.9861141562838114,-1.612876766407922,-1.0714005682421686,13.463849472497877,0.3300018310546875,0.24419262414348708,0.8920007705688491,0.009716224704632737,1.7742853164330654,0.45085849763674446,1.3331430435009537,-1.3212092988253517,88.61793156492593,35.60077673999017,0.44114227293210684,11,-0.5799999237060547,-0.9150009155273438,-1.7925004959106445,-0.8349990844726562,2.930000305175774,1,0.04936530218158719,1.1538506683099041,35.43000030517578,-1.0895602268327678,35.110000610351555,1.7804873510174428,34.639999389648445,0.04936530218158719
12300,2021-11-24,35.400001525878906,35.529998779296875,35.310001373291016,35.40999984741211,593600.0,-0.001410415683624433,-1.3157789065793966,-100.0,69.25469995960233,60.30660275795906,-0.5599425629746264,-0.874633338802127,-1.573178882202079,-1.0089377716834065,14.08547487494557,0.21999740600585938,0.2962222624858697,0.7745014190673842,-0.14971091703073114,1.6987137551654996,0.3123952510183301,1.2366075871164384,-1.1543133666868997,84.55295142927154,26.96733025629456,0.46210616804905663,11,-0.49500083923339844,-0.8200016021728516,-1.7600011825561523,-0.7849998474121094,2.579998016357422,2,0.05112987233264854,1.35716621253406,35.45000076293945,1.1538506683099041,35.43000030517578,-1.0895602268327678,35.110000610351555,0.05112987233264854
12301,2021-11-26,34.560001373291016,35.130001068115234,34.470001220703125,35.02000045776367,543900.0,-0.023728816846909306,-1.0625014901175405,46.007630675314765,49.447553692933724,59.89913759541111,0.3445040543900646,0.0041726659580447745,-0.7331434244861939,-0.1633077724670784,14.411930384184396,0.9300003051757812,0.34668594553212273,-0.08999881744384908,-0.9774557868452121,0.7974581519575139,-0.533727302144527,0.35372966725682886,-0.20676825462734172,8.03573557310772,-46.81427671883674,0.4437284847006811,11,0.41499900817871094,0.08999824523925781,-1.0000009536743164,0.05500030517578125,3.3199996948242116,4,0.08535870460126871,-1.3157789065793966,35.400001525878906,1.35716621253406,35.45000076293945,1.1538506683099041,35.43000030517578,0.08535870460126871
12302,2021-11-29,35.09999847412109,35.33000183105469,34.52000045776367,34.75,1051700.0,0.015624915491102787,-1.0000094190339839,-0.7608677624268003,65.44942736639982,60.53592321648465,-0.1028414519144718,-0.47927573968443227,-1.255546455588778,-0.692402129076946,14.452137142355891,0.8100013732910156,0.37418076379769616,0.39849834442137677,-0.4665002743894462,1.2634969632321997,-0.03400096498403116,0.8309976538267847,-0.6478239927434757,56.249808413458446,-3.048637367072182,0.4324993094054113,11,-0.12499809265136008,-0.4349975585937429,-1.6099977493286062,-0.48499679565428977,2.6700019836425852,0,0.07777787679809745,-1.0625014901175405,34.560001373291016,-1.3157789065793966,35.400001525878906,1.35716621253406,35.45000076293945,0.07777787679809745
12303,2021-11-30,34.31999969482422,35.040000915527344,34.299999237060554,34.900001525878906,1800300.0,-0.022222188410405574,-1.3870916138559353,-1.6571553133515322,52.48226118888824,59.59844286758012,0.6463659741083205,0.2879193749824651,-0.460851673287344,0.09471312697002787,13.885117817616669,0.7999992370605327,0.40359037889557214,-0.36400051116943644,-1.2456834308742728,0.5176824085353999,-0.8048419710218511,0.0768409486829782,1.2700004577636719,1.5504219821029217,-59.162104260104016,0.4408414598524166,11,0.625,0.36499977111816406,-0.9399986267089844,0.2950019836425781,3.420001983642578,1,0.1107225894769932,-1.0000094190339839,35.09999847412109,-1.0625014901175405,34.560001373291016,-1.3157789065793966,35.400001525878906,0.1107225894769932
12304,2021-12-01,34.52000045776367,35.33000183105469,34.509998321533196,34.709999084472656,1302800.0,0.00582752810949505,-6.809449419628611,0.3275828049775065,52.48226118888815,58.6485225559951,0.44801620685488786,0.09599051772008238,-0.6332132822230747,-0.097255266945794,13.445586487086409,1.0100021362304688,0.43495855274292694,-0.16599979400634624,-1.0459139411001743,0.7139143530874819,-0.6059568675532603,0.2739572795405678,1.0441996765136707,17.886284762604312,-42.97281144510628,0.43995707354691294,12,0.4249992370605469,0.16499900817871094,-1.1000003814697266,0.095001220703125,3.0099983215332102,2,0.10805328773967138,-1.3870916138559353,34.31999969482422,-1.0000094190339839,35.09999847412109,-1.0625014901175405,34.560001373291016,0.10805328773967138
12305,2021-12-02,35.189998626708984,35.47999954223633,34.610000610351555,34.610000610351555,1050700.0,0.0194089849380239,-2.000006577086696,-3.052643202762701,58.38507796050094,58.722021889423985,-0.1867526402856967,-0.55521888513276,-1.2772106772575142,-0.7448648429700881,12.853342865968626,0.9599990844726562,0.4150272212204129,0.47399845123290874,-0.43264146907041123,1.3806383715362287,0.02067849108124875,0.9273184113845687,0.34891748962402147,75.4236575825169,12.748845229326534,0.4533199601516616,12,-0.24499893188476562,-0.5049991607666016,-1.5249977111816406,-0.6699981689453125,2.3500022888183594,3,0.09065082597033847,-6.809449419628611,34.52000045776367,-1.3870916138559353,34.31999969482422,-1.0000094190339839,35.09999847412109,0.09065082597033847
12306,2021-12-03,35.939998626708984,35.970001220703125,35.349998474121094,35.380001068115234,1283500.0,0.021312873807012744,1.0,0.9655163341949199,63.58696478451795,59.54503866455305,-0.8190913194084928,-1.2279879977146635,-1.9971168206431713,-1.4706021901758675,13.378174885683269,0.7800025939941406,0.4210582345316709,1.1349985122680692,0.11570083865932901,2.1542961858768095,0.6253496754636956,1.644647349072443,-1.6399993896484304,98.20343961935305,35.45343876267738,0.5096488368043705,12,-0.8049983978271484,-1.0649986267089844,-2.249998092651367,-1.4199981689453125,1.3199996948242188,4,0.056761296423959884,-2.000006577086696,35.189998626708984,-6.809449419628611,34.52000045776367,-1.3870916138559353,34.31999969482422,0.056761296423959884
12307,2021-12-06,36.650001525878906,36.79999923706055,36.13999938964844,36.38000106811523,1710000.0,0.0197552288898053,1.3158056765782586,0.48214577656677016,64.8601532682035,59.76587304380061,-1.4389982953911016,-1.8725413998089593,-2.6668655509874313,-2.160430054418285,13.711282958126628,0.8600006103515625,0.4463437826346137,1.7425012588500977,0.437694299114483,3.0473082185857123,1.0900977789822903,2.394904738717905,-2.316602249145504,94.00009155273436,34.359829244081105,0.6524034798678057,12,-1.1000022888183594,-1.3600025177001953,-2.960000991821289,-2.3800010681152344,0.6199989318847656,0,0.033560695525969075,1.0,35.939998626708984,-2.000006577086696,35.189998626708984,-6.809449419628611,34.52000045776367,0.033560695525969075
12308,2021-12-07,36.04999923706055,36.31999969482422,35.529998779296875,35.7599983215332,1882000.0,-0.016371139531732193,-1.1066691080729167,1.07407564390565,60.032344680719774,59.55341601007272,-0.8289760641991677,-1.1711280891972962,-2.024369413225905,-1.5472093306690056,14.723682970624418,1.1200027465820312,0.4915098230816426,1.039999008178711,-0.28653966375132,2.366537680108742,0.376729672213699,1.7032683441437229,-1.617935961914057,67.24892139061495,7.01836772344727,0.6632693359650147,12,-0.5,-0.7600002288818359,-2.2874984741210938,-1.779998779296875,1.5200004577636719,1,0.0477115466603093,1.3158056765782586,36.650001525878906,1.0,35.939998626708984,-2.000006577086696,35.189998626708984,0.0477115466603093
12309,2021-12-08,36.06999969482422,36.36999893188477,35.9900016784668,36.0,1699000.0,0.0005547977305673246,-7.444727026110704,0.24137749598800348,59.96757817499258,58.52151358956052,-0.8401294804634887,-1.0927893567183844,-1.9856156215982352,-1.5392107527524246,15.81087599460912,0.37999725341797586,0.5157660538287203,0.9619995117187514,-0.3741471681023185,2.2981461915398214,0.29392617180821645,1.6300728516292864,-1.5432189812011643,66.66666666666677,5.781479244887507,0.6680733399105343,12,-0.5200004577636719,-0.7800006866455078,-2.1649999618530273,-1.7999992370605469,1.9300003051757812,2,0.046298918707288195,-1.1066691080729167,36.04999923706055,1.3158056765782586,36.650001525878906,1.0,35.939998626708984,0.046298918707288195
12310,2021-12-09,35.83000183105469,36.15999984741211,35.689998626708984,36.02999877929688,852700.0,-0.006653669692266995,1.0434876353805582,-2.857111716621355,59.58134152049798,59.64749001484543,-0.5953265230542399,-0.7726946188501955,-1.7074612976054482,-1.2814264473311425,16.486729186328674,0.470001220703125,0.4801569032215909,0.6460016250610323,-0.6718181032127788,1.9638213533348434,-0.012908239075869687,1.3049114891979343,-1.2122923764941334,33.10366237053056,-29.54957171011452,0.6589098641369053,12,-0.2800025939941406,-0.5400028228759766,-1.8900022506713867,-1.5600013732910156,1.8999977111816406,3,0.04744618647406185,-7.444727026110704,36.06999969482422,-1.1066691080729167,36.04999923706055,1.3158056765782586,36.650001525878906,0.04744618647406185
12311,2021-12-10,35.93000030517578,36.22999954223633,35.75,36.04999923706055,940900.0,0.0027909145690978576,1.0,0.6000038147554528,57.020549734800056,58.7109480557788,-0.5370280374578371,-0.7911813784293997,-1.7489790117564041,-1.3558508985728963,17.10020173585186,0.4799995422363281,0.4501326899008262,0.6685001373291044,-0.6324354470309643,1.9694357216891731,0.018032345149073592,1.3189679295091352,-1.2249992593152257,31.496171787470377,-28.372728975760165,0.6504677921800328,12,-0.3800010681152344,-0.6400012969970703,-1.9524993896484375,-1.6599998474121094,1.8299980163574219,4,0.04480936812348535,1.0434876353805582,35.83000183105469,-7.444727026110704,36.06999969482422,-1.1066691080729167,36.04999923706055,0.04480936812348535
12312,2021-12-13,36.33000183105469,36.68000030517578,35.7599983215332,35.790000915527344,1090900.0,0.011132800514373598,-2.0666420833121406,-4.500047684140255,57.60136658994313,59.2797375447849,-0.831663404952991,-1.098657357200679,-2.0859355247598472,-1.7238606371881957,17.822838658362148,0.9200019836425781,0.40975775306740303,0.9740015029907241,-0.35005001780467637,2.2980530237861245,0.3119757425930203,1.6360272633884279,-1.54120085754613,69.56539045862552,12.939693771423237,0.6620257603977008,12,-0.6750030517578125,-1.0400028228759766,-2.3175010681152344,-2.0600013732910156,1.1099967956542898,0,0.02559858088648803,1.0,35.93000030517578,1.0434876353805582,35.83000183105469,-7.444727026110704,36.06999969482422,0.02559858088648803
12313,2021-12-14,36.310001373291016,36.61999893188477,36.25,36.27000045776367,1092400.0,-0.0005505217934389517,-8.24976158687792,0.07407564390567824,57.26352091511525,59.810988625476796,-0.5584192749736516,-1.0240484544277635,-2.022454859421316,-1.6783661410407547,17.912338129793653,0.36999893188477273,0.517376544920296,0.8860010147094712,-0.4889697069369632,2.2609717363559056,0.19851565388625403,1.5734863755326884,-1.4407524692403797,62.626433880619444,9.632486242263582,0.6874853608232167,12,-0.6050014495849609,-1.0200023651123047,-2.2375011444091797,-2.0400009155273438,1.0,1,0.02643897130719508,-2.0666420833121406,36.33000183105469,1.0,35.93000030517578,1.0434876353805582,35.83000183105469,0.02643897130719508
12314,2021-12-15,37.040000915527344,37.06999969482422,36.56999969482422,36.650001525878906,1264100.0,0.02010464099770881,1.2222372927333762,9.749761586877742,62.42424067277406,60.25978448239603,-0.9983522579379027,-1.6637155941896182,-2.6918580357360966,-2.379964603162989,17.63667530896238,0.7599983215332031,0.541671265234875,1.5045005798339872,-0.01491097203464875,3.023912131702623,0.7447948038996657,2.2642063557683088,-2.0935219981563122,97.82617709580134,46.80735256284969,0.7597057759343191,12,-0.8300018310546875,-1.5450019836425781,-2.9925012588500977,-2.770000457763672,0.05999755859375,2,0.01430882198155392,-8.24976158687792,36.310001373291016,-2.0666420833121406,36.33000183105469,1.0,35.93000030517578,0.01430882198155392
12315,2021-12-16,37.040000915527344,37.61999893188477,36.849998474121094,37.02000045776367,1660300.0,0.0,-3.2777277399256537,0.05128330529363433,71.52778007734041,61.142097292709636,-0.7915747137722988,-1.5709918640771292,-2.6390388825721516,-2.3590991193484854,17.961862513243823,0.770000457763679,0.6928995767793964,1.3945005416870089,-0.22795411429739687,3.0169551976714146,0.5832732136948025,2.2057278696792153,-1.9661107515091203,68.98404558055825,12.010624445124243,0.8112273279922039,12,-0.46500205993652344,-1.1950016021728516,-2.9925012588500977,-2.770000457763672,-0.010002136230461645,3,0.0259179012079942,1.2222372927333762,37.040000915527344,-8.24976158687792,36.310001373291016,-2.0666420833121406,36.33000183105469,0.0259179012079942
12316,2021-12-17,36.86000061035156,37.25,36.70000076293945,37.02999877929688,3090200.0,-0.004859619350071953,-1.2449046321525885,-8.499713904253646,66.29631147135666,61.30167042639332,-0.522270383532053,-1.2818691457195754,-2.404320609169325,-2.1549167000615554,18.612451233018355,0.5499992370605469,0.8435947374976038,1.1035001754760714,-0.533008566695905,2.7400089176480478,0.28524580439008673,1.921754546562056,-1.5824217449040177,59.13988859446887,1.9892218787142752,0.8182543710859882,12,-0.2850017547607422,-0.9750003814697266,-2.8125009536743164,-2.5900001525878906,0.29000091552734375,4,0.02360279211825178,-3.2777277399256537,37.040000915527344,1.2222372927333762,37.040000915527344,-8.24976158687792,36.310001373291016,0.02360279211825178
12317,2021-12-20,36.90999984741211,36.9900016784668,35.90999984741211,36.59000015258789,1130200.0,0.0013564632727245396,3.4999761583088294,-1.88237142087776,77.73018257443762,63.26809685902863,-0.5939729570324985,-1.2544173300116768,-2.3808066576992744,-2.1814749794225463,18.378765773244314,1.0800018310546875,0.923416736445489,1.0634994506835938,-0.6205972529510717,2.747596154318259,0.22145109886626102,1.9055478025009265,-1.445027376649584,58.47956347347309,-5.468527290526225,0.8420483518173321,12,-0.2550010681152344,-0.9899997711181641,-2.8625001907348633,-2.6399993896484375,0.3800010681152344,0,0.023028948188432263,-1.2449046321525885,36.86000061035156,-3.2777277399256537,37.040000915527344,1.2222372927333762,37.040000915527344,0.023028948188432263
12318,2021-12-21,36.97999954223633,37.45000076293945,36.790000915527344,37.150001525878906,976800.0,0.0018964967519263798,-1.4000027743291326,-0.5312567055289321,77.092495466897,65.17086544701802,-0.5790748078072667,-1.2673170328804204,-2.3652926040131206,-2.2227582067565095,17.896398500705494,0.6599998474121094,0.9140691719428062,1.0559991836547837,-0.6889536110031642,2.8009519783127317,0.18352278632580976,1.9284755809837577,-1.342624954584025,62.57311507006974,-6.903998478235117,0.8724763973289742,12,-0.3250007629394531,-1.0200004577636648,-2.932499885559082,-2.7099990844726562,0.8600006103515625,1,0.01243913169731825,3.4999761583088294,36.90999984741211,-1.2449046321525885,36.86000061035156,-3.2777277399256537,37.040000915527344,0.01243913169731825
12319,2021-12-22,37.20000076293945,37.2599983215332,36.900001525878906,36.93000030517578,807500.0,0.005949194792494561,-1.1818118764955436,-1.5882194547290474,74.57212941977485,66.83650854693767,-0.6950171580455446,-1.4224185899497144,-2.493203889912863,-2.4174219663854046,17.33576951731991,0.3599967956542969,0.8451648736876862,1.1885004043579102,-0.6303171773797018,3.007317986095522,0.2790916134891077,2.0979091952267126,-1.4040162277485493,75.4386904204197,6.4364355921190395,0.9094087908688046,12,-0.5150012969970703,-1.2400016784667898,-3.152501106262207,-2.9300003051757812,0.7199974060058594,2,0.0029570055939662776,-1.4000027743291326,36.97999954223633,3.4999761583088294,36.90999984741211,-1.2449046321525885,36.86000061035156,0.0029570055939662776
12320,2021-12-23,37.209999084472656,37.459999084472656,37.04999923706055,37.31999969482422,1333800.0,0.0002687720787135639,1.1025666105872687,-0.4074089772390116,68.95521776212931,68.16258277219649,-0.5461057245923371,-1.3595696158259898,-2.4203807464803617,-2.406238238334396,16.821466921441246,0.4099998474121094,0.8510469036295163,1.1079988479614258,-0.7621053678083953,2.978103063731247,0.17294674007651878,2.043050955846333,-1.2680933975462452,83.87095980291541,17.795662449581968,0.9350521078849096,12,-0.5200004577636719,-1.249999999999993,-2.962498664855957,-2.9799976348876953,0.5100021362304759,3,-0.0029562110469780745,-1.1818118764955436,37.20000076293945,-1.4000027743291326,36.97999954223633,3.4999761583088294,36.90999984741211,-0.0029562110469780745
12321,2021-12-27,37.5099983215332,37.5099983215332,36.959999084472656,37.20000076293945,603000.0,0.008062328525714202,2.5484101201023823,-2.8181439866833125,64.6258026762579,68.9430756706759,-0.6687376617854639,-1.5043601200324517,-2.655253796501583,-2.679263758037763,17.92155374155908,0.5499992370605469,0.8688550321383843,1.2604982376098661,-0.5622642961204392,3.0832607713401714,0.34911697074470993,2.1718795044750223,-1.43384517501012,100.0,35.90969122116623,0.9113812668651543,12,-0.7449989318847656,-1.5499992370605398,-3.262497901916504,-3.3299980163574148,0.5900001525878906,0,-0.012796575945479893,1.1025666105872687,37.209999084472656,-1.1818118764955436,37.20000076293945,-1.4000027743291326,36.97999954223633,-0.012796575945479893
12322,2021-12-28,37.83000183105469,37.849998474121094,37.52999877929688,37.52999877929688,426100.0,0.008531152328465463,-1.1333095976807412,0.9677594014569568,83.45869729515003,71.85365082401309,-0.842151244756991,-1.696323371666935,-2.905069889348823,-2.9760667917815624,18.904378548519972,0.3400001525878906,0.923431215058045,1.4440015792846665,-0.4246138024783477,3.3126169610476808,0.509693888403163,2.37830927016617,-1.6303410217026695,98.11351989405193,33.000785892554944,0.9343076908815056,12,-0.9500026702880859,-1.7550029754638672,-3.432501792907715,-3.650001525878899,0.45999908447265625,1,-0.01797515919276449,2.5484101201023823,37.5099983215332,1.1025666105872687,37.209999084472656,-1.1818118764955436,37.20000076293945,-0.01797515919276449
12323,2021-12-29,38.11999893188477,38.209999084472656,37.7400016784668,37.86999893188477,674700.0,0.007665796637419842,1.1860328950871004,0.833324856314551,84.98296403634517,74.36017564218766,-0.9481028448868543,-1.778206892231438,-3.1084569980971892,-3.250042831926528,20.463456451457922,0.4699974060058594,1.0123467057422033,1.5439987182617259,-0.2093187252885116,3.2973161618119633,0.6673399964866107,2.420657440036841,-1.755304356055845,93.12974654055871,27.048100907790726,0.8766587217751171,12,-1.05999946594239,-1.8649997711181712,-3.6624994277954173,-3.9799976348877024,-0.36999893188477273,2,-0.0217732958975293,-1.1333095976807412,37.83000183105469,2.5484101201023823,37.5099983215332,1.1025666105872687,37.209999084472656,-0.0217732958975293
12324,2021-12-30,38.25,38.38999938964844,37.97999954223633,38.13000106811523,612100.0,0.0034103114312127314,1.050010967317394,0.4799957275390909,92.90777359634005,76.73573047763206,-0.992821240885668,-1.7016841051358327,-3.155321673861124,-3.3658186265612926,21.716380585383664,0.4099998474121094,1.0812728351054304,1.4874998092651381,-0.13351840448792274,3.108518023018199,0.6769907023886077,2.2980089161416686,-1.6638688831338229,90.20983498103323,19.132305719157642,0.8105091068765312,12,-1.1000003814697266,-1.9050006866455078,-3.660000801086426,-4.214998245239258,-0.5600013732910227,3,-0.010718950259140159,1.1860328950871004,38.11999893188477,-1.1333095976807412,37.83000183105469,2.5484101201023823,37.5099983215332,-0.010718950259140159
12325,2021-12-31,38.38000106811523,38.56999969482422,38.18000030517578,38.2599983215332,642900.0,0.0033987207350385518,-1.7857220708446866,1.000031789426718,92.98243500631096,79.7008553148492,-1.0200199387676818,-1.6658537724079068,-3.212823949451895,-3.480853759137723,22.873257540732872,0.3899993896484375,1.1688372570040002,1.458000755310053,-0.139122802176324,3.05512431279643,0.659438976566868,2.256562534053238,-1.541328393059537,88.19884753537434,11.614103488714633,0.7985617787431871,12,-1.1400012969970632,-1.9450016021728445,-3.6775007247924734,-4.3400001525878835,-0.6000022888183452,4,-0.011985484272226121,1.050010967317394,38.25,1.1860328950871004,38.11999893188477,-1.1333095976807412,37.83000183105469,-0.011985484272226121
12326,2022-01-03,37.97999954223633,38.4900016784668,37.65999984741211,38.4900016784668,1135500.0,-0.010422134308151643,2.254895507651802,-4.249920528959499,78.94730501893306,79.83609114201536,-0.49666913822058234,-1.1649098685915078,-2.7360622085817212,-3.0747665231725136,23.069636740619572,0.8300018310546875,1.1515014852414538,0.9559991836547823,-0.6376244426585345,2.549622809968099,0.15918737049812393,1.7528109968114407,-0.8643145440176738,43.26926603821991,-32.7904727231803,0.79681181315666,1,-0.2999992370605469,-1.5450000762939453,-3.237499237060547,-3.9399986267089844,-0.15999984741210938,0,-0.006845664156579612,-1.7857220708446866,38.38000106811523,1.050010967317394,38.25,1.1860328950871004,38.11999893188477,-0.006845664156579612
12327,2022-01-04,37.88000106811523,38.34000015258789,37.83000183105469,37.97000122070313,893100.0,-0.002632924574153761,-4.368442186841207,0.17647014824901436,76.7918008754273,79.80268063185207,-0.2733519558314299,-1.020352159519014,-2.5724228719357782,-2.976067920706427,22.331782535738732,0.5099983215332031,1.0816650241648489,0.7945007324218665,-0.8329279394922366,2.4219294043359696,-0.019213603535185086,1.608215068378918,-0.5316257184396846,24.175962372825154,-51.36954069035406,0.8137143359570516,1,-0.14500045776366477,-1.4450016021728445,-3.0675010681152273,-3.8400001525878835,-0.9700012207031179,1,0.005807745506930528,2.254895507651802,37.97999954223633,-1.7857220708446866,38.38000106811523,1.050010967317394,38.25,0.005807745506930528
12328,2022-01-05,37.77000045776367,38.060001373291016,37.68999862670898,37.91999816894531,1124300.0,-0.0029039231058561876,-1.3871039192763777,1.6666384096975286,65.80084649898532,78.82809364065322,-0.0441475258195112,-0.8167622355308808,-2.399714577320381,-2.871532818956652,22.5537461564833,0.37000274658203836,1.069930742235762,0.5985000610351534,-0.9795631804553935,2.1765633025257003,-0.19053155971011648,1.3875316817804233,-0.22616521286433766,12.08798118641297,-58.13422504230096,0.7890316207452723,1,-0.005001068115234375,-1.335000991821289,-2.9499998092651367,-3.729999542236328,-1.0400009155273438,2,0.01376755232886917,-4.368442186841207,37.88000106811523,2.254895507651802,37.97999954223633,-1.7857220708446866,38.38000106811523,0.01376755232886917
12329,2022-01-06,37.7400016784668,38.0099983215332,37.650001525878906,37.849998474121094,1160000.0,-0.0007942488465262354,-1.4827613422606911,0.7333231606520688,64.9572802840483,78.38387836531089,0.07879157891625255,-0.690645973441427,-2.3063861306890487,-2.841002298366341,22.703871946670034,0.3599967956542969,1.0059421900795655,0.48500118255615376,-1.022823437425373,1.9928258025376806,-0.2689111274346061,1.2389134925469136,0.8299980163574219,9.782644751463685,-58.09301476307129,0.7539123099907623,1,0.024997711181640625,-1.200002670288086,-2.925002098083496,-3.700000762939453,-1.3700027465820241,3,0.00026492636694586125,-1.3871039192763777,37.77000045776367,-4.368442186841207,37.88000106811523,2.254895507651802,37.97999954223633,0.00026492636694586125
12330,2022-01-07,37.52999877929688,37.81999969482422,36.72000122070313,37.29999923706055,1588900.0,-0.005564464489405063,1.7160410102808097,-2.090965840124913,64.13496608625418,78.3293409664216,0.3787942679668461,-0.3654924346939552,-2.027418161753424,-2.632481761428373,22.829661258492113,1.0999984741210866,0.941956082772883,0.18999843597412536,-1.1633440174219345,1.5433408893701852,-0.4866727907239081,0.8666696626721588,1.0216009521484324,45.7625620965745,-22.258997361333613,0.6766712266980299,1,0.11500167846678977,-0.9399986267089915,-2.7149991989135813,-3.4899978637695384,-1.7299995422363352,4,0.004263252134725892,-1.4827613422606911,37.7400016784668,-1.3871039192763777,37.77000045776367,-4.368442186841207,37.88000106811523,0.004263252134725892
12331,2022-01-10,37.540000915527344,37.72000122070313,37.36999893188477,37.63000106811523,1069800.0,0.00026651043314118716,1.5926051512452895,-0.39130579005850447,63.51930346743697,76.11385276334236,0.4173884114252857,-0.262132618483335,-1.9675618653590234,-2.6392926594428445,22.873042568276045,0.3500022888183594,0.891248641689252,0.1195005416870103,-1.0612298348458893,1.3002309182199099,-0.47086464657943594,0.7098657299534565,0.9383348754882803,50.617298486129116,-17.842447366709763,0.5903651882664486,1,0.10499954223632812,-0.5800018310546875,-2.725001335144043,-3.5,-1.7600021362304688,0,0.006393123545989754,1.7160410102808097,37.52999877929688,-1.4827613422606911,37.7400016784668,-1.3871039192763777,37.77000045776367,0.006393123545989754
12332,2022-01-11,37.2599983215332,37.68999862670898,36.9900016784668,37.54999923706055,872600.0,-0.007458779626143386,1.4561309579580344,3.222226931717289,55.511768451658696,72.83927547615498,0.6794885021632595,0.09603931806333321,-1.6195141637973336,-2.3533834931122186,22.559731192013356,0.6999969482421804,0.8807921034263657,-0.20700187683105753,-1.2747510311082095,0.8607472774460945,-0.7408764539696335,0.32687270030751847,1.1480040866699213,40.298286517893175,-27.71199825181145,0.533874577138575,1,0.38500213623046875,-0.20999908447265625,-2.254998207092285,-3.029996871948242,-1.2999992370605469,1,0.015029559809920379,1.5926051512452895,37.540000915527344,1.7160410102808097,37.52999877929688,-1.4827613422606911,37.7400016784668,0.015029559809920379
12333,2022-01-12,37.27000045776367,37.56999969482422,37.15999984741211,37.31999969482422,1212000.0,0.00026844167152551,-2.0370307577106206,0.1724106179790061,51.50213327483064,68.23864877376505,0.5992520555159331,0.170381029234008,-1.5792947275176843,-2.365184860057319,22.229488079659287,0.4099998474121094,0.8751715008796097,-0.2449996948242159,-1.1706007140941779,0.6806013244457461,-0.7078002044591969,0.21780081481076508,1.0704819029394557,42.63569559238802,-23.425563414784563,0.4628005096349806,1,0.375,-0.220001220703125,-1.850001335144043,-2.625,-1.5200004577636719,2,-0.009659259617115779,1.4561309579580344,37.2599983215332,1.5926051512452895,37.540000915527344,1.7160410102808097,37.52999877929688,-0.009659259617115779
12334,2022-01-13,37.56999969482422,37.900001525878906,37.27000045776367,37.27000045776367,961700.0,0.00804934889658826,-3.2000178019658456,-6.0000762951094835,56.870213447482676,64.22617971167301,0.21529108393772134,-0.09262510629143605,-1.818425753954351,-2.6593492241674,21.178329064969812,0.6300010681152344,0.7945101738257563,0.028499603271484375,-0.8697862100869571,0.9267854166299259,-0.42064330340773637,0.4776425099507051,0.7056634202789098,72.0337503636891,7.885520123858839,0.4491429066792225,1,0.03500175476074219,-0.4400005340576172,-2.15000057220459,-2.924999237060547,-1.6300010681152344,3,-0.022358268815839577,-2.0370307577106206,37.27000045776367,1.4561309579580344,37.2599983215332,1.5926051512452895,37.540000915527344,-0.022358268815839577
12335,2022-01-14,38.0,38.06999969482422,37.43999862670898,37.560001373291016,1317900.0,0.011445310318568325,1.1724249061121113,1.4666658189540074,58.90908435162216,61.99971074863848,-0.30651425604325766,-0.47117444692715793,-2.1848524277426264,-3.079837293274913,19.59185204996264,0.6300010681152415,0.6809426449515854,0.4104999542236314,-0.477489909654949,1.2984898181022118,-0.03349497771565524,0.854494886162918,0.21343663932712786,93.51853487098882,32.50471890762079,0.44399493193928985,1,-0.4699993133544922,-0.8700008392333984,-2.580000877380371,-3.354999542236328,-2.5699996948242188,4,-0.04289476495040068,-3.2000178019658456,37.56999969482422,-2.0370307577106206,37.27000045776367,1.4561309579580344,37.2599983215332,-0.04289476495040068
12336,2022-01-18,37.72999954223633,38.02999877929688,37.310001373291016,37.68000030517578,1241800.0,-0.007105275204307149,1.2153844348065677,0.11363498435102261,48.14811151879578,58.817078597901634,-0.08460251055440438,-0.1398227499202136,-1.8392427010279988,-2.8057898560144423,18.132628685043777,0.7199974060058665,0.5203892444108646,0.09699954986572124,-0.7231704283209908,0.9171695280524332,-0.31308543922763477,0.5070845389590772,0.42369968034584105,68.51844656764919,11.693627760822238,0.4100849890933546,1,-0.33499908447265625,-0.5699996948242188,-2.310000419616699,-3.0849990844726562,-1.4399986267089844,1,-0.051152937412980104,1.1724249061121113,38.0,-3.2000178019658456,37.56999969482422,-2.0370307577106206,37.27000045776367,-0.051152937412980104
12337,2022-01-19,37.7599983215332,38.22000122070313,37.650001525878906,37.849998474121094,918100.0,0.0007950909001017692,-2.677491601343831,-1.8000305180437934,42.62296876025951,56.24175884915433,-0.14909247734480857,-0.1084363013976457,-1.8059093646133846,-2.828492392311489,18.05497222003342,0.5699996948242259,0.338270575953203,0.08449840545654297,-0.6627771743756128,0.8317739852886987,-0.28913938445953846,0.4581361953726244,-1.039997100830071,56.60355630089967,4.19050243122723,0.3736377899160791,1,-0.289997100830071,-0.5949993133544922,-2.339999198913574,-3.1149978637695312,-0.5799980163574219,2,-0.05243643088583516,1.2153844348065677,37.72999954223633,1.1724249061121113,38.0,-3.2000178019658456,37.56999969482422,-0.05243643088583516
12338,2022-01-20,37.43999862670898,37.959999084472656,37.33000183105469,37.83000183105469,1136300.0,-0.008474568565903229,-1.0655756158266994,4.333361590302287,34.600785273866535,52.86881495913413,0.13317886272501056,0.261183350369528,-1.4056475039898615,-2.5041008597397294,17.415383470198535,0.6299972534179688,0.2182925926676731,-0.25850124359131854,-0.9411676709434502,0.42416518376081314,-0.5998344572673844,0.0828319700847473,-0.689997406005844,17.894529728513355,-28.50906067669326,0.3413332136760648,1,0.030002593994154836,-0.1999988555908132,-1.9674997329711843,-2.7949981689453054,0.1100006103515696,3,-0.039529903753268814,-2.677491601343831,37.7599983215332,1.2153844348065677,37.72999954223633,1.1724249061121113,38.0,-0.039529903753268814
12339,2022-01-21,37.310001373291016,37.77999877929688,37.22000122070313,37.43000030517578,1026800.0,-0.00347214899001691,-2.733326551632236,0.30768704089516935,29.657838245532574,49.03802297683172,0.21877232587105055,0.42145218660261463,-1.198790023223168,-2.369145769232148,16.802332897313722,0.55999755859375,0.1002228985769662,-0.39399852752685405,-1.0613552312997143,0.2733581762460062,-0.7276768794132806,-0.060320175640427465,-0.5306001525878798,9.000015258788352,-30.790046139392445,0.33367835188642836,1,0.2950000762939453,-0.07000160217285156,-1.8125019073486328,-2.6650009155273438,0.1999969482421875,4,-0.04181188195848662,-1.0655756158266994,37.43999862670898,-2.677491601343831,37.7599983215332,1.2153844348065677,37.72999954223633,-0.04181188195848662
12340,2022-01-24,37.099998474121094,37.34000015258789,36.15999984741211,37.13999938964844,1551200.0,-0.005628595321367502,4.3636079900124844,0.33334392980894556,31.967237462732427,45.532237865197885,0.4038324878312167,0.6564480063399643,-0.9192300661681259,-2.1540784555106143,16.434095345126583,1.1800003051757812,0.031009590003293397,-0.5985013961792021,-1.2845518037216195,0.08754901136321536,-0.9415265999504143,-0.2554761924079898,1.1200027465820384,45.63097087684261,6.0215436097508785,0.3430252037712097,1,0.09000205993652344,0.1400012969970703,-1.2474994659423828,-2.319997787475586,1.0900001525878835,0,-0.031266843534273,-2.733326551632236,37.310001373291016,-1.0655756158266994,37.43999862670898,-2.677491601343831,37.7599983215332,-0.031266843534273
12341,2022-01-25,37.02999877929688,37.310001373291016,36.27000045776367,36.63000106811523,1576300.0,-0.0018867843046689314,1.166662030763851,-9.999713904253646,32.36515245287447,42.960391643110746,0.4401689300558118,0.7258586920201466,-0.7813092448129382,-2.0844794587269107,16.203771265120178,1.0400009155273438,-0.041234580121930264,-0.644501113891593,-1.3893784142474885,0.10037618646430246,-1.0169397640695408,-0.2720624637136453,1.1488024139404303,42.23292970406507,0.643543332012797,0.3724386501779461,1,0.16000175476073508,0.21000099182128196,-0.8199996948242259,-1.9749984741210938,2.1300010681152273,1,-0.04320816977762487,4.3636079900124844,37.099998474121094,-2.733326551632236,37.310001373291016,-1.0655756158266994,37.43999862670898,-0.04320816977762487
12342,2022-01-26,37.150001525878906,37.63000106811523,36.810001373291016,37.209999084472656,1398700.0,0.003240689995623658,-1.2162217892012634,-0.14999475476124094,37.19015559804586,41.370171901245776,0.3385214128993468,0.5821469514687152,-0.8325302325306865,-2.2078615980949223,15.381358353622797,0.8199996948242116,-0.0974978202244472,-0.4904983520507784,-1.2669000493101308,0.28590334520857397,-0.8786992006804581,-0.10229750342109867,0.9884236404419013,55.000116560243626,9.279171300315994,0.38820084862967685,1,0.03999900817871094,0.08999824523925781,-0.9200019836425781,-2.095001220703118,2.6599998474121094,2,-0.023149409825797163,1.166662030763851,37.02999877929688,4.3636079900124844,37.099998474121094,-2.733326551632236,37.310001373291016,-0.023149409825797163
12343,2022-01-27,37.290000915527344,37.84000015258789,37.099998474121094,37.43000030517578,1434400.0,0.0037684894723601925,-1.8461369171630624,2.3334181078331637,41.10674022619696,39.61867487665848,0.22535603832037054,0.3971395085104703,-0.9171443359357383,-2.345830111423453,14.014533954024389,0.7400016784667969,-0.15194850052863984,-0.30899906158447266,-1.0659713440781502,0.4479732209092049,-0.6874852028313114,0.06948707966236611,0.8088557444152897,67.2619561219068,16.29300925060079,0.3784861412468385,1,-0.10000038146972656,0.07499885559082031,-1.0025014877319336,-2.2350006103515554,2.0400009155273438,3,-0.0029498688026515785,-1.2162217892012634,37.150001525878906,1.166662030763851,37.02999877929688,4.3636079900124844,37.099998474121094,-0.0029498688026515785
12344,2022-01-28,37.84000015258789,37.86999893188477,37.06999969482422,37.16999816894531,2097400.0,0.014749241715130479,1.191780106079981,-4.78574931880109,55.400708442158205,39.228855331162485,-0.31549342865245933,-0.19515658154274718,-1.3997120336650397,-2.8835541120639974,12.376284684848654,0.799999237060554,-0.15092913993117918,0.26150016784667685,-0.4415246478024244,0.9645249834957781,-0.09001223997787378,0.6130125756712275,0.22007937110413422,98.24568448198127,44.69241664517335,0.351512407824549,1,-0.6499996185302734,-0.47500038146972656,-1.532501220703125,-2.7849998474121023,1.0200004577636719,4,-0.007663871943919931,-1.8461369171630624,37.290000915527344,-1.2162217892012634,37.150001525878906,1.166662030763851,37.02999877929688,-0.007663871943919931
12345,2022-01-31,37.91999816894531,37.95000076293945,37.16999816894531,37.59000015258789,1653400.0,0.002114112474493446,2.99998043761065,0.4925328945495539,56.46253295688101,40.152679935394175,-0.4559847984118832,-0.328211419227749,-1.4109257327657474,-2.9583513108919277,10.422625969382057,0.7800025939941406,-0.1328873647718254,0.3644983291626005,-0.2530171296748449,0.9820137880000459,0.055740599743877794,0.6732560585813232,0.10207976122111262,98.2141316342796,42.4599305456424,0.3087577294187222,1,-0.7299976348876953,-0.5549983978271484,-1.597498893737793,-2.864997863769524,0.8700027465820312,0,-0.010812232785071152,1.191780106079981,37.84000015258789,-1.8461369171630624,37.290000915527344,-1.2162217892012634,37.150001525878906,-0.010812232785071152
12346,2022-02-01,37.72000122070313,38.0099983215332,37.58000183105469,37.86000061035156,1412800.0,-0.0052741813792061,-1.0476112624886467,-0.42424312483380694,58.04201773702853,41.86590759947962,-0.2878229156674834,-0.1567270920915078,-1.1366026568471668,-2.750910631277506,9.301839290586708,0.4299964904785156,-0.15880925210556995,0.17750129699707884,-0.41273079377145905,0.7677333877656167,-0.1176147483871901,0.4726173423813478,-1.5600013732910227,75.83351347227403,17.37554934917491,0.29511604538427066,2,-0.6350021362304759,-0.35500144958496804,-1.3950023651123118,-2.6650009155273438,1.1499977111816406,1,0.012460164125018158,2.99998043761065,37.91999816894531,1.191780106079981,37.84000015258789,-1.8461369171630624,37.290000915527344,0.012460164125018158
12347,2022-02-02,38.099998474121094,38.33000183105469,37.540000915527344,37.63000106811523,1150000.0,0.010074158036065928,-1.4307806071845675,-3.357138964577878,62.84829867619055,45.00452019973785,-0.686736949912941,-0.5474665189297596,-1.4514775998312501,-3.114632389061576,7.927929438180942,0.7900009155273438,-0.21842504185055134,0.5464986801147447,-0.07745371228757136,1.1704510725170607,0.23452248391358665,0.8584748763159027,-1.9029986572265614,81.74579627129113,20.407101471653363,0.31197619620115646,2,-0.8549976348876953,-0.7349987030029297,-1.7374992370605469,-3.0449981689453054,0.5900001525878835,2,0.027821559468329315,-1.0476112624886467,37.72000122070313,2.99998043761065,37.91999816894531,1.191780106079981,37.84000015258789,0.027821559468329315
12348,2022-02-03,38.290000915527344,38.34000015258789,37.84000015258789,38.02999877929688,1237700.0,0.004986940919047722,1.7777730682829653,0.5531990877141486,61.53849915880914,48.54681585676857,-0.8308605951406562,-0.7341548790972325,-1.5831233297789566,-3.288047298710964,6.744876799157877,0.5,-0.21877140821443675,0.7105010986328111,0.009930634282902417,1.4110715629827197,0.36021586645785675,1.0607863308077654,-2.007681018066407,96.06305361900499,34.58689903036156,0.35028523217495583,2,-1.0400009155273438,-0.9250011444091797,-1.8125019073486328,-2.8200016021728516,0.22999954223632812,3,0.03969705984382155,-1.4307806071845675,38.099998474121094,-1.0476112624886467,37.72000122070313,2.99998043761065,37.91999816894531,0.03969705984382155
12349,2022-02-04,37.75,38.349998474121094,37.5,38.0,843100.0,-0.014102922502369664,-1.26666259765625,-0.9615305613427887,46.130025840769804,50.12045900988383,-0.24795762420325929,-0.20381627469498653,-0.9904821448163688,-2.7267662455211052,5.758980676879423,0.8499984741210938,-0.218769777730202,0.17000026702881144,-0.531066529138073,0.8710670631956958,-0.18053313105463076,0.5205336651122536,-1.3442192872314465,49.152684834965896,-7.928685586340279,0.35053339808344075,2,-0.4400005340576172,-0.38500022888183594,-1.0925006866455078,-2.0500011444091797,0.9500007629394531,4,0.04185435314052155,1.7777730682829653,38.290000915527344,-1.4307806071845675,38.099998474121094,-1.0476112624886467,37.72000122070313,0.04185435314052155
12350,2022-02-07,37.68999862670898,37.849998474121094,37.52000045776367,37.72999954223633,933700.0,-0.0015894403520800848,1.3571389645776566,0.16000366210940342,49.33773245047823,52.0063012318398,-0.1066822262484095,-0.13830445551474924,-0.8758405235079181,-2.646416005629625,6.262994257765469,0.3299980163574219,-0.16756771957452088,0.10199890136718182,-0.6003159573923043,0.8043137601266679,-0.24915852801255767,0.4531563307469213,-1.1286804930322205,22.352819739522193,-31.906999093301426,0.35115742937974187,2,-0.10999870300292258,-0.3249988555908132,-0.9424991607665945,-1.8999996185302663,1.0699996948242259,0,0.03104277066259864,-1.26666259765625,37.75,1.7777730682829653,38.290000915527344,-1.4307806071845675,38.099998474121094,0.03104277066259864
12351,2022-02-08,37.77999877929688,38.06999969482422,37.72000122070313,37.88000106811523,700900.0,0.0023879054355848695,-2.1818418269148814,2.4999999999992006,50.324682965012634,53.46569316150278,-0.08840337472074822,-0.22071905835598926,-0.8819481962511944,-2.705278038657717,6.647019294740697,0.3800010681152415,-0.08421962065561672,0.17999916076660583,-0.5270479330581352,0.8870462545913469,-0.1735243861457647,0.5335227076789764,-1.0755862183845792,32.94109199271251,-20.153851945008974,0.3535235469123707,2,-0.06999969482422586,-0.454998016357429,-0.9424991607666087,-1.7549991607666087,0.7100028991699148,1,0.026733778953532905,1.3571389645776566,37.68999862670898,-1.26666259765625,37.75,1.7777730682829653,38.290000915527344,0.026733778953532905
12352,2022-02-09,37.81999969482422,38.08000183105469,37.65999984741211,38.0099983215332,758000.0,0.0010587855166701576,1.545423019570218,1.899942780850928,56.785735208166905,55.207803715055,-0.026116875835207054,-0.22832111037694602,-0.8532705205302804,-2.708003633224209,6.542940496507102,0.4200019836425781,0.01063955233524183,0.19200000762939595,-0.5025984209856631,0.886598436244455,-0.15529920667813002,0.5392992219369219,-0.9839402608552135,37.64709050273312,-19.07840124500784,0.3472992143075283,2,-0.1100006103515625,-0.5650005340576172,-0.7624998092651367,-1.75,0.5900001525878906,2,0.027763068364176968,-2.1818418269148814,37.77999877929688,1.3571389645776566,37.68999862670898,-1.26666259765625,37.75,0.027763068364176968
12353,2022-02-10,36.90999984741211,37.790000915527344,36.77999877929688,37.560001373291016,974100.0,-0.024061339364226497,-1.2197759817566172,3.421085389603871,44.41338936744252,53.98699048453104,0.9211834681984072,0.6886320646690365,0.14139518327672818,-1.7627675515070678,6.917834174290233,1.0400009155273366,0.09376845444946014,-0.6999998092651367,-1.4501013379153207,0.05010171938504726,-1.0750505735902323,-0.3249490449400412,1.4399986267089844,8.280324419412267,-52.23151898942068,0.37505076432509216,2,0.654998779296875,0.3449993133544922,0.17500019073486328,-0.7700004577636719,2.009998321533203,3,0.04822538029410661,1.545423019570218,37.81999969482422,-2.1818418269148814,37.77999877929688,1.3571389645776566,37.68999862670898,0.04822538029410661
12354,2022-02-11,36.72999954223633,37.459999084472656,36.599998474121094,37.0099983215332,1084500.0,-0.004876735462473913,-2.185182045521977,0.4307663415378476,44.788746318279046,52.68990308024193,1.0361322155177106,0.8458417585098772,0.39926774330916004,-1.5431104970912486,7.926691242445499,0.8600006103515625,0.15424485972408775,-0.8380001068115206,-1.6853015360867403,0.00930132246369908,-1.2616508214491304,-0.41434939217391076,1.5885989379882801,8.78383603024945,-51.395749924955936,0.42365071463760823,2,0.7449989318847656,0.5249996185302734,0.36999988555908203,-0.5749988555908203,2.150001525878899,4,0.048734030433869036,-1.2197759817566172,36.90999984741211,1.545423019570218,37.81999969482422,-2.1818418269148814,37.77999877929688,0.048734030433869036
12355,2022-02-14,36.36999893188477,37.099998474121094,35.91999816894531,36.849998474121094,1010600.0,-0.009801269121650469,1.4081650129816543,1.7142915531334897,41.406252328306316,50.84148470149501,1.288659791895526,1.135693105886574,0.8129635790679757,-1.150093697457443,9.044253050038657,1.1800003051757812,0.18753471239273978,-1.1165006637573143,-2.092621328563567,-0.14037999895106168,-1.6045609961604441,-0.6284403313541844,1.8798555480956978,20.833333333333663,-39.89725404686164,0.48806033240312724,2,0.7649993896484304,0.7649993896484304,0.7825002670288015,-0.19499969482422586,2.3800010681152273,0,0.06406384106357565,-2.185182045521977,36.72999954223633,-1.2197759817566172,36.90999984741211,1.545423019570218,37.81999969482422,0.06406384106357565
12356,2022-02-15,35.79999923706055,36.70000076293945,35.599998474121094,36.52999877929688,1690800.0,-0.01567224942436063,1.056072300754024,1.5208338300392175,34.26569695633191,47.66564006595517,1.7407211598590493,1.637651649772188,1.4069636914504713,-0.5526118882540914,10.547535951187015,1.1000022888183594,0.11510578467516552,-1.5900003433227567,-2.814710925662297,-0.36528976098321664,-2.202355634492527,-0.9776450521529867,2.3100638642578133,8.064535976545796,-51.18539369780943,0.6123552911697686,2,1.1749992370605469,1.1749992370605469,1.3175010681152344,0.375,3.200000762939453,1,0.08268154043445985,1.4081650129816543,36.36999893188477,-2.185182045521977,36.72999954223633,-1.2197759817566172,36.90999984741211,0.08268154043445985
12357,2022-02-16,35.779998779296875,36.0,35.56999969482422,35.86999893188477,1399100.0,-0.0005586720164777459,1.4571285326590446,0.12328795756800687,31.894450848015808,44.37185692031146,1.5611978930429586,1.5828640928874407,1.4283379788809185,-0.5043279133771605,11.83974690739635,0.43000030517578125,0.02228848019446872,-1.5110008239746122,-2.916537593628412,-0.1054640543208123,-2.2137692088015086,-0.8082324391477158,2.1292591518457016,9.459413018076845,-46.76211960708213,0.7027683848268987,2,1.1800003051757812,1.1800003051757812,1.522500991821289,0.3950004577636719,4.120002746582031,2,0.0757407208392078,1.056072300754024,35.79999923706055,1.4081650129816543,36.36999893188477,-2.185182045521977,36.72999954223633,0.0757407208392078
12358,2022-02-17,35.959999084472656,36.02999877929688,35.36999893188477,35.63999938964844,1345000.0,0.005030752132946681,1.8695702652048274,-3.55554613656565,25.263138874081832,42.0533139240128,1.135320272709734,1.355814178572622,1.271174274482327,-0.6505594367268372,13.416584939935843,0.6599998474121094,-0.06601789837301908,-1.2570005416870131,-2.7804057572511596,0.2664046738771333,-2.018703149469083,-0.4952979339049435,1.7153330230380845,28.22967031161852,-21.739363856891444,0.7617026077820717,2,0.7650012969970703,0.8999996185302734,1.3875007629394531,0.21500015258789062,3.8800010681152344,3,0.06813127990310064,1.4571285326590446,35.779998779296875,1.056072300754024,35.79999923706055,1.4081650129816543,36.36999893188477,0.06813127990310064
12359,2022-02-18,35.75,36.099998474121094,35.650001525878906,35.84000015258789,1234200.0,-0.005839796713546952,-2.1034582549558674,-0.28125074505877024,22.39188294607203,39.05933064574545,1.1530388775606113,1.520928296762321,1.501395820081612,-0.40016529812633905,14.847301142616379,0.4499969482421875,-0.22318404962597782,-1.3889995574951186,-3.046225188055679,0.268226073065442,-2.217612372775399,-0.5603867422148383,1.648692126435627,21.96538547195283,-20.996261924128056,0.8286128152802809,2,0.9750003814697266,1.1099987030029297,1.5974998474121094,0.4249992370605469,4.729999542236328,4,0.08867127745301584,1.8695702652048274,35.959999084472656,1.4571285326590446,35.779998779296875,1.056072300754024,35.79999923706055,0.08867127745301584
12360,2022-02-22,35.939998626708984,36.209999084472656,35.47999954223633,35.75,1088800.0,0.005314646900950626,1.0,-2.1110922731318613,27.29589676967312,36.50057662404105,0.769632331359162,1.3065574155398991,1.3419814306788993,-0.5576745595768955,14.99292697235244,0.7299995422363281,-0.40023747495739315,-1.1410009384155302,-2.8830014170249996,0.6009995401939392,-2.012001177720265,-0.2700006991107955,1.2152503163805406,42.85706090887158,3.88603827305743,0.8710002393047354,2,0.7850017547607422,0.9200000762939453,1.4275016784667969,0.2350006103515625,4.510002136230469,1,0.08180307606415327,-2.1034582549558674,35.75,1.8695702652048274,35.959999084472656,1.4571285326590446,35.779998779296875,0.08180307606415327
12361,2022-02-23,35.43000030517578,36.18999862670898,35.349998474121094,35.97999954223633,1338900.0,-0.014190271035630864,-1.3661879509786339,-2.8947537494729656,17.037084480881433,32.084059876564886,1.0183140626484786,1.7819008476987932,1.8740446022648456,-0.008721379793207973,15.194040421906951,0.8400001525878835,-0.5051911905022592,-1.5709993362426786,-3.463332045436097,0.3213333729507397,-2.5171656908393913,-0.6248329816459659,1.511018636569176,9.302531892620785,-23.255706117829526,0.9461663545967101,2,1.1399993896484375,1.4199981689453125,1.8999996185302734,0.7449989318847656,5.349998474121101,2,0.09370588953506775,1.0,35.939998626708984,-2.1034582549558674,35.75,1.8695702652048274,35.959999084472656,0.09370588953506775
12362,2022-02-24,36.290000915527344,36.400001525878906,35.2400016784668,35.41999816894531,2202200.0,0.024273231807619533,1.1284323401157703,-1.5818253698527525,28.81356480134491,30.350746035887376,-0.09112306995741903,0.9003279504446695,1.0336618359746979,-0.8250094934519367,15.798892167178952,1.1599998474121094,-0.6109637474365712,-0.6679986953735337,-2.584998665996565,1.2490012752494977,-1.626498680685053,0.2905012899379855,0.4282751607502746,90.517187515415,63.26582502795584,0.9584999853115164,2,0.05999946594238281,0.5049991607666016,0.9874992370605469,-0.11500167846679688,4.989997863769538,3,0.0746761922321455,-1.3661879509786339,35.43000030517578,1.0,35.939998626708984,-2.1034582549558674,35.75,0.0746761922321455
12363,2022-02-25,37.18000030517578,37.29999923706055,36.20000076293945,36.63999938964844,1685600.0,0.024524645004008194,1.8205133221174536,0.6206887479940018,44.37870089611535,30.30518543342474,-1.0491215209034266,0.0017550321472157293,0.17467141168020106,-1.675896270911423,16.15004109544002,1.0999984741210938,-0.717636647590524,0.22750072479247763,-1.686116772612145,2.1411182221971004,-0.7293080239098302,1.1843094734947854,-1.9399986267089844,94.17480222808213,66.81483033345262,0.95680874870231,2,-0.9099998474121094,-0.38500022888183594,0.13749980926513672,-1.0050010681152344,3.8400001525878906,4,0.07315764385091938,1.1284323401157703,36.290000915527344,-1.3661879509786339,35.43000030517578,1.0,35.939998626708984,0.07315764385091938
12364,2022-02-28,37.54999923706055,37.560001373291016,36.83000183105469,36.91999816894531,2125700.0,0.009951558064760446,1.2461339828046598,1.1666666666666667,48.69888976653765,31.115478482117112,-1.4422379456646155,-0.4122186737468212,-0.18291346488878446,-2.000401904320597,16.415889314012382,0.7299995422363281,-0.8527918873880367,0.6119997024536161,-1.2775460629445874,2.5015454678518196,-0.3327731802454892,1.5567725851527214,-2.30999755859375,99.56887338163092,68.61881908475215,0.9447728826991033,2,-1.1499977111816406,-0.7549991607666016,-0.19499874114990234,-1.375,3.740001678466797,0,0.06098537848350194,1.8205133221174536,37.18000030517578,1.1284323401157703,36.290000915527344,-1.3661879509786339,35.43000030517578,0.06098537848350194
12365,2022-03-01,37.5099983215332,38.02999877929688,37.18999862670898,37.650001525878906,1808800.0,-0.0010652707414136042,-1.15383938221672,-0.22222693171703473,47.46716174250849,32.5823079028034,-1.3673094671483952,-0.4263689917079745,-0.13070735725052174,-1.9191492188898138,16.69204604991455,0.8400001525879048,-0.8801266659069,0.592498779296875,-1.2607360311982418,2.445733589791992,-0.33411862595067987,1.5191161845444299,-2.177196655273434,81.3619713938424,48.57090189805989,0.926617405247558,3,-0.8749980926513672,-0.7149982452392578,-0.08749771118164062,-1.3349990844726562,4.710002899169929,1,0.07917892171693719,1.2461339828046598,37.54999923706055,1.8205133221174536,37.18000030517578,1.1284323401157703,36.290000915527344,0.07917892171693719
12366,2022-03-02,38.18999862670898,38.310001373291016,37.459999084472656,37.540000915527344,1478900.0,0.01812850801396615,-1.098767525207571,-4.6427345303942165,53.09881987145034,34.93834890540724,-1.8692023337439565,-1.12714204985717,-0.7845463271005428,-2.5520877436238294,17.233391219809736,0.8500022888183594,-0.8800707911522991,1.2489992141723576,-0.6582157074183002,3.1562141357630153,0.2953917533770323,2.202606674967683,-2.695365133666982,96.09111535794763,61.274066062577745,0.9536074607953287,3,-1.414997100830071,-1.394998550415032,-0.9749984741210866,-1.9449996948242116,3.740001678466804,2,0.05917785329926395,-1.15383938221672,37.5099983215332,1.2461339828046598,37.54999923706055,1.8205133221174536,37.18000030517578,0.05917785329926395
12367,2022-03-03,39.15999984741211,39.310001373291016,38.47000122070313,38.5,1470700.0,0.025399352070799575,-1.333342163682918,1.015387956078019,68.65672019474572,39.75985794103656,-2.5807197686019236,-2.122479521020324,-1.7181871949426437,-3.460446324285705,18.78112066249866,1.1200027465820384,-0.8063538540981554,2.1660003662109375,0.07328213607348033,4.258718596348395,1.1196412511422054,3.2123594812796696,-3.4401369239501918,95.1768007575423,54.648297691038294,1.0463591150687301,3,-1.8849983215332031,-1.8849983215332031,-1.9449996948242188,-2.8400001525878906,2.259998321533203,3,0.041368716501459124,-1.098767525207571,38.18999862670898,-1.15383938221672,37.5099983215332,1.2461339828046598,37.54999923706055,0.041368716501459124
12368,2022-03-04,39.810001373291016,39.84000015258789,38.709999084472656,38.88000106811523,1472300.0,0.016598608999276232,1.282835366558519,1.4090916972516943,73.69232177734375,45.459906700066746,-2.9359085229396555,-2.7961265816865506,-2.3257822663687904,-4.039609481359022,20.578899744029254,1.1300010681152344,-0.6166679031404172,2.740001869201663,0.3586176001611747,5.121386138242151,1.5493097346814224,3.9306940037219036,-3.731124604846187,99.00336225830205,52.20971181329116,1.1906921345202437,3,-2.270000457763672,-2.270000457763672,-2.595001220703125,-3.450000762939453,1.4799995422363281,4,0.03692532919609759,-1.333342163682918,39.15999984741211,-1.098767525207571,38.18999862670898,-1.15383938221672,37.5099983215332,0.03692532919609759
12369,2022-03-07,39.33000183105469,39.86000061035156,39.02999877929688,39.61999893188477,1957300.0,-0.01205726012756092,1.155847630182641,-0.31182473727819915,72.35652097248281,50.466642722601165,-2.1173425240743597,-2.310129624660277,-1.815171959065374,-3.489725883589898,21.948317482924594,0.8300018310546804,-0.40622437060281413,2.181002235412599,-0.39244914271765907,4.754453613542857,0.89427654634747,3.467727924477728,-2.7997902565126935,80.14987320070013,28.830156698961616,1.2867256890651297,3,-1.7800006866455078,-1.7800006866455078,-2.052501678466797,-2.9350013732910156,2.1899986267089844,0,0.042969706280933107,1.282835366558519,39.810001373291016,-1.333342163682918,39.15999984741211,-1.098767525207571,38.18999862670898,0.042969706280933107
12370,2022-03-08,38.86000061035156,39.68999862670898,38.849998474121094,39.47000122070313,1802300.0,-0.011950195749343084,-1.6666464832396597,2.1034714092158477,73.4662665525378,56.73655184167409,-1.3293784815760787,-1.8424435547527338,-1.3197126259795482,-2.957452703388185,23.282550104533367,0.8400001525878835,-0.1764953210355955,1.652500915527341,-1.0238672547141263,4.328869085768808,0.31431683040661085,2.990685000648071,-1.863618570796227,58.33335982426973,1.4784491078703113,1.3381840851207332,3,-1.3099994659423828,-1.3099994659423828,-1.5825004577636719,-2.4250011444091797,2.720001220703125,1,0.06253217362349894,1.155847630182641,39.33000183105469,1.282835366558519,39.810001373291016,-1.333342163682918,39.15999984741211,0.06253217362349894
12371,2022-03-09,38.790000915527344,39.18000030517578,38.63999938964844,39.18000030517578,1228500.0,-0.0018013302553981925,1.7692397981141672,0.6393426220076469,72.90717105056885,61.635841424921196,-0.8187393572040733,-1.7843836357248293,-1.234214681948238,-2.836292557618499,24.985107202713312,0.5400009155273438,0.10855293711446024,1.532001113891603,-1.2266997994401692,4.290702027223375,0.15265065722572047,2.9113515705574855,-1.3927122760605357,23.021570887534597,-38.18327515415457,1.3793504566658854,3,-0.7600002288818359,-1.239999771118164,-1.5125007629394531,-2.355001449584961,2.8400001525878835,2,0.08842485754628537,-1.6666464832396597,38.86000061035156,1.155847630182641,39.33000183105469,1.282835366558519,39.810001373291016,0.08842485754628537
12372,2022-03-10,38.86999893188477,39.02999877929688,38.47000122070313,38.61999893188477,1065900.0,0.002062336026535272,-1.0363717071952725,-0.6410266442349075,72.48841587409964,64.75914308914167,-0.552364806908102,-1.8779695024493677,-1.3077815727252684,-2.864145547465462,26.56920408357325,0.55999755859375,0.38270817799932644,1.5594991683960018,-1.2829281989997625,4.401926535791766,0.13828548469812318,2.9807128520938804,-1.1279306164940976,28.77682639003253,-35.08728416219779,1.4212136836978804,3,-0.5249977111816477,-1.319997787475593,-1.6449995040893626,-2.43499946594239,2.8400001525878835,3,0.07872398912727818,1.7692397981141672,38.790000915527344,-1.6666464832396597,38.86000061035156,1.155847630182641,39.33000183105469,0.07872398912727818
12373,2022-03-11,38.68999862670898,39.29999923706055,38.68000030517578,38.83000183105469,782300.0,-0.004630828662774755,-6.749994039529838,-0.5600128173828409,72.82608116184792,67.43994213306503,-0.15158695124309673,-1.6419630247518668,-1.1326580690192785,-2.6267693388788658,26.961774935821136,0.6199989318847656,0.7759173978997183,1.2904989242553668,-1.6100025027398317,4.191000351250565,-0.159751789242236,2.7407496377529696,-0.6514197900237804,15.827158460946421,-51.1335683999075,1.4502507134975997,3,-0.16499900817870383,-1.1399974822997976,-1.384998321533196,-2.2549991607665945,3.020000457763679,4,0.07056085911442045,-1.0363717071952725,38.86999893188477,1.7692397981141672,38.790000915527344,-1.6666464832396597,38.86000061035156,0.07056085911442045
12374,2022-03-14,38.52000045776367,39.13999938964844,38.38000106811523,38.88999938964844,876100.0,-0.004393853062273023,-1.33846460828787,2.642789024822078,70.09347793535687,69.95397726560375,0.19050996217122673,-1.402914800843547,-0.9738036083780557,-2.403154392691782,26.958844671206784,0.7599983215332102,1.0899442141112914,1.0310007095336928,-1.8928900589007185,3.954891477968104,-0.4309446746835164,2.492946093750902,-0.22642257276518052,10.686996226064,-56.87212345892573,1.461945384217206,3,0.1399993896484375,-0.9699993133544922,-1.2125005722045898,-2.085000991821289,3.8100013732910156,0,0.07191070677169176,-6.749994039529838,38.68999862670898,-1.0363717071952725,38.86999893188477,1.7692397981141672,38.790000915527344,0.07191070677169176
12375,2022-03-15,38.70000076293945,38.900001525878906,38.459999084472656,38.7400016784668,804800.0,0.004672905063257904,1.4444538634340693,0.10811089460064129,76.84729372604455,72.59269658278087,0.22022195860446203,-1.4750327828977987,-1.1672767258869357,-2.534812778343529,26.15490904930385,0.44000244140625,1.275017593620376,1.0945009231567369,-1.8273340095437263,4.0163358558572,-0.3664165431934947,2.5554183895069684,1.1599998474121094,34.78264475146419,-38.48717058242029,1.4609174663502316,3,0.4200000762939453,-1.1499996185302734,-1.3625011444091797,-2.2650012969970703,3.579998016357429,1,0.07286820773204616,-1.33846460828787,38.52000045776367,-6.749994039529838,38.68999862670898,-1.0363717071952725,38.86999893188477,0.07286820773204616
12376,2022-03-16,38.7599983215332,38.900001525878906,38.18000030517578,38.650001525878906,1050000.0,0.001550324480902976,2.6922836155208,-2.749856952126645,73.3459240045545,73.11371922831519,0.2789123987526878,-1.3722610657338237,-1.2274324825147716,-2.541956320925138,24.814375656514738,0.720001220703125,1.4225794904850417,1.0064985275268583,-1.8288524343262722,3.841849489379989,-0.4111769533997034,2.42417400845342,1.0720022583007847,51.78558656135367,-18.505183667193833,1.4176754809265637,3,0.26000213623046875,-1.2099971771240234,-1.2874984741210938,-2.3249988555908203,2.8400001525878906,2,0.07275551165219807,1.4444538634340693,38.70000076293945,-1.33846460828787,38.52000045776367,-6.749994039529838,38.68999862670898,0.07275551165219807
12377,2022-03-17,38.4900016784668,38.97000122070313,38.41999816894531,38.709999084472656,1434900.0,-0.0069658579659021,-2.055534951734116,-2.000034680076296,64.02572759107699,72.03965320761888,0.49603895421237354,-0.9368613636833771,-0.9575109408462836,-2.226845328881417,23.40572415496832,0.5500030517578196,1.5890456442860241,0.6010017395019531,-2.0927256565547765,3.2947291355586827,-0.7458619585264117,1.947865437530318,1.275918890380865,27.678720440325478,-37.955421940708916,1.3468636980283653,3,0.529998779296875,-0.9400005340576172,-0.9725017547607422,-2.055002212524414,2.579998016357422,3,0.08157961165808669,2.6922836155208,38.7599983215332,1.4444538634340693,38.70000076293945,-1.33846460828787,38.52000045776367,0.08157961165808669
12378,2022-03-18,38.40999984741211,38.810001373291016,38.209999084472656,38.459999084472656,2920900.0,-0.002078509419744856,-1.6666723180604417,0.227271939102842,59.817364721866554,70.64641362421708,0.39846948424258954,-0.6997785569014425,-0.8749691968868305,-2.102215340783502,21.592516216932356,0.6000022888183594,1.6741652012440156,0.39849987030029155,-2.144480810186657,2.94148055078724,-0.8729904699431827,1.6699902105437658,1.2924839108886772,23.958308498040992,-35.8390523048972,1.2714903402434727,3,0.5249996185302734,-0.8599987030029297,-0.9275007247924805,-1.9750003814697266,2.1100006103515625,4,0.0859151067474655,-2.055534951734116,38.4900016784668,2.6922836155208,38.7599983215332,1.4444538634340693,38.70000076293945,0.0859151067474655
12379,2022-03-21,38.91999816894531,39.22000122070313,38.52000045776367,38.52000045776367,1020400.0,0.013277748595658112,-2.5000238419943708,-8.000076295109483,64.53609690757486,69.65417255255453,-0.19646438126977728,-1.0119974345560792,-1.375481914678943,-2.5643264607358276,20.04859447377009,0.8100013732910227,1.5836679983143114,0.7499982833862333,-1.58624289107145,3.0862394578439165,-0.4181223038426083,1.918118870615075,0.7215862512304767,71.15357810952524,13.502200188893028,1.1681205872288432,3,-0.17999839782714844,-1.3699970245361328,-1.5099992752075195,-2.4849987030029297,1.5800018310546875,0,0.07168553563174407,-1.6666723180604417,38.40999984741211,-2.055534951734116,38.4900016784668,2.6922836155208,38.7599983215332,0.07168553563174407
12380,2022-03-22,38.88000106811523,39.0,38.56999969482422,39.0,1435800.0,-0.0010276747870455738,6.166735543758146,-0.2999990463202444,58.19481997491895,68.01946687748232,-0.17135127775326708,-0.780464237372847,-1.3194983504191455,-2.4728354925731466,18.240812952785124,0.43000030517578125,1.3822952697134028,0.5630010604858313,-1.5408612407333706,2.6668633617050332,-0.4889300901237732,1.6149322110954358,0.7031199874605605,67.30770641528697,13.918944371143155,1.051931150609602,3,-0.1400012969970632,-1.3299999237060476,-1.5150022506713796,-2.4450016021728445,1.2199974060058665,1,0.08873458508643783,-2.5000238419943708,38.91999816894531,-1.6666723180604417,38.40999984741211,-2.055534951734116,38.4900016784668,0.08873458508643783
12381,2022-03-23,38.75,38.97000122070313,38.47999954223633,38.849998474121094,1397300.0,-0.0033436487794193948,1.8823291820934924,0.8333280350954779,43.916900510853836,64.84485405934389,-0.05321743131150214,-0.4100053459925448,-1.1750142844774842,-2.291893081366524,16.14043209906835,0.490001678466804,1.2084501070762954,0.2670000076293917,-1.3438987659931527,1.877898781251936,-0.538449379181877,1.0724493944406603,0.7769962255597846,53.465324097504585,5.140949891494962,0.8054493868112714,3,-0.010000228881835938,-1.1999988555908203,-1.6150016784667969,-2.210000991821289,-0.06999969482421875,2,0.09109674269153234,6.166735543758146,38.88000106811523,-2.5000238419943708,38.91999816894531,-1.6666723180604417,38.40999984741211,0.09109674269153234
12382,2022-03-24,39.0,39.18999862670898,38.72000122070313,38.849998474121094,875300.0,0.006451612903225712,-1.292692457991413,-1.5000381475547417,36.36356630467598,60.79346351965812,-0.31607629909532164,-0.47070237363445955,-1.3983009552349586,-2.4889808338948356,14.554576563344982,0.46999740600584516,1.0611190452511252,0.3815000534057589,-0.8680948185882329,1.6310949253997507,-0.243297382591237,1.0062974894027548,0.4731163887444225,78.21774699168267,34.804246288224036,0.6247974359969958,3,-0.2999992370605469,-1.4499988555908203,-2.0250015258789062,-2.4099998474121094,-0.5200004577636719,3,0.0666666275415666,1.8823291820934924,38.75,6.166735543758146,38.88000106811523,-2.5000238419943708,38.91999816894531,0.0666666275415666
12383,2022-03-25,39.900001525878906,39.90999984741211,39.099998474121094,39.22999954223633,1220500.0,0.023076962202023266,1.3478347403512845,4.466634453995219,58.40709557921645,59.49497659119807,-1.1470090502044386,-1.2189776330984188,-2.2609027326061906,-3.339879736617533,15.058845508309126,0.9099998474121094,0.9394792310245634,1.1455015182495103,-0.03505228862134402,2.3260553251203646,0.5552246148140796,1.735778421684941,-1.720001220703125,99.30081682521221,58.03361398273414,0.590276903435428,3,-0.8550014495849609,-2.325000762939453,-2.94000244140625,-2.94000244140625,-1.2000007629394531,4,0.02932326125818463,-1.292692457991413,39.0,1.8823291820934924,38.75,6.166735543758146,38.88000106811523,0.02932326125818463
12384,2022-03-28,39.84000015258789,39.959999084472656,39.5099983215332,39.95000076293945,1019700.0,-0.001503793759308536,5.923234931627443,-0.1641795293702352,66.44298996271051,58.33894283971651,-0.9835002962422124,-1.0315044292889723,-2.173099081945267,-3.2275924093707857,16.057613439381118,0.4500007629394531,0.8137831210687452,0.9710000991821275,-0.16087239508803464,2.1028725934522896,0.40506385204704287,1.536936346317212,-1.625399856567384,91.89196155402567,50.60308032685631,0.5659362471350815,3,-0.7700004577636719,-2.239999771118164,-3.0475006103515625,-2.8700008392333984,-0.15999984741210938,0,0.017068280687032367,1.3478347403512845,39.900001525878906,-1.292692457991413,39.0,1.8823291820934924,38.75,0.017068280687032367
12385,2022-03-29,40.47999954223633,40.63000106811523,39.7599983215332,39.79999923706055,1513900.0,0.016064241646516875,-1.2894744767354127,-6.181786655569427,73.8028538301262,58.38971282033559,-1.502452840636856,-1.5152794124843751,-2.7911484385785883,-3.8128098586081762,17.781704338371124,0.8700027465820241,0.7140511010294617,1.4624994277954073,0.3023922490955826,2.622606606495232,0.8824458384454914,2.0425530171453232,-2.195583294677732,93.02318979436166,47.38197804131925,0.5800535893499128,3,-1.0599994659423828,-2.5449981689453125,-3.6875,-3.510000228881836,-1.1399993896484375,1,0.0004940824602235327,5.923234931627443,39.84000015258789,1.3478347403512845,39.900001525878906,-1.292692457991413,39.0,0.0004940824602235327
12386,2022-03-30,40.45000076293945,40.63999938964844,40.22999954223633,40.61000061035156,1536300.0,-0.0007410765720383683,2.727315288446533,-0.235293787656094,72.57150393132643,59.33924352480775,-1.3494229854781352,-1.3779330441076638,-2.7303913991178277,-3.7207815444361287,19.197418457259946,0.4099998474121094,0.6511223775202097,1.3195005416870131,0.06254514937055689,2.5764559340034694,0.691022845528785,1.9479782378452413,-2.024849426147462,90.10422875489749,40.581185891094066,0.6284776961582283,3,-1.0250015258789062,-2.510000228881836,-3.657501220703125,-3.480001449584961,-1.1199989318847656,2,-0.008652714022666541,-1.2894744767354127,40.47999954223633,5.923234931627443,39.84000015258789,1.3478347403512845,39.900001525878906,-0.008652714022666541
12387,2022-03-31,40.77999877929688,40.86999893188477,40.45000076293945,40.47999954223633,1891900.0,0.008158170831476852,-1.333343929808985,-1.8749970197649635,78.63021687396748,61.429560430596744,-1.4755990764082512,-1.6657456212730963,-3.0261294791158164,-3.99322689097297,19.55165590486008,0.4199981689453196,0.5432041866299215,1.5684986114502024,0.11078190264400689,3.026215320256398,0.8396402570471082,2.2973569658532966,-2.177659598276378,94.91524693154022,39.43086751237361,0.7288583544030972,3,-1.1049995422363352,-2.724998474121101,-4.069999694824226,-3.819999694824226,-1.579998016357429,3,-0.05149579541398186,2.727315288446533,40.45000076293945,-1.2894744767354127,40.47999954223633,5.923234931627443,39.84000015258789,-0.05149579541398186
12388,2022-04-01,41.27999877929688,41.27999877929688,40.33000183105469,40.58000183105469,1808200.0,0.012260912578885064,1.71428882833784,2.333329094770005,84.67341620252827,63.667040352258226,-1.7049728659878696,-2.160753421367737,-3.4750370084868862,-4.42260219460389,19.53290839217133,0.9499969482421946,0.49665638464394135,1.9949987411499066,0.2839883465922526,3.7060091357075606,1.139493543871076,2.850503938428737,-2.4508936231899483,100.0,37.24423858608702,0.8555051972788287,4,-1.3999996185302805,-2.539999008178718,-4.707498550415046,-4.374998092651374,-2.5399971008300852,4,-0.0678294408880854,-1.333343929808985,40.77999877929688,2.727315288446533,40.45000076293945,-1.2894744767354127,40.47999954223633,-0.0678294408880854
12389,2022-04-04,41.02000045776367,41.20000076293945,40.810001373291016,41.18999862670898,1195400.0,-0.006298409138122518,3.1052039832958562,-0.24285558583105005,78.57149568449546,65.93111543110007,-1.246885990775077,-1.8631790890583062,-3.1617231622737307,-4.09453045449618,19.493982903506527,0.4699974060058665,0.5450623016480023,1.6505004882812528,-0.2285412739863446,3.5295422505488503,0.7109796071474577,2.590021369415048,-1.8967880668739454,82.8948524189436,15.914922915842482,0.9395208811337974,4,-1.1400012969970703,-1.9650001525878906,-4.487500190734863,-4.114999771118164,-1.8899993896484446,0,-0.056557768623455074,1.71428882833784,41.27999877929688,-1.333343929808985,40.77999877929688,2.727315288446533,40.45000076293945,-0.056557768623455074
12390,2022-04-05,41.290000915527344,41.63999938964844,41.18000030517578,41.209999084472656,986100.0,0.006582166132389045,-5.571444141689374,-0.47060407503816704,79.62537287164986,69.89872347118852,-1.272940263136043,-2.046732827924174,-3.3674013589314598,-4.2973898013313345,19.901594773884298,0.6199989318847656,0.6481858351130967,1.7990009307861357,-0.2480652342047236,3.846067095776995,0.7754678482907096,2.8225340132815617,-1.9079741580287575,75.17741049664117,6.016264417349916,1.0235330824954292,4,-1.1100006103515625,-1.8750019073486328,-4.692500114440918,-4.385000228881836,-2.4000015258789062,1,-0.03899250604632731,3.1052039832958562,41.02000045776367,1.71428882833784,41.27999877929688,-1.333343929808985,40.77999877929688,-0.03899250604632731
12391,2022-04-06,42.22000122070313,42.27999877929688,41.29999923706055,41.38999938964844,1324900.0,0.022523620357345564,1.063163558682263,10.374785428190057,87.8296368916307,75.61717575862792,-1.8539165700354445,-2.8528581323762836,-4.218689887878504,-5.155277154892097,20.860787510710598,0.9899978637695384,0.7172468470269209,2.5575012207031307,0.20567852802825826,4.909323913378003,1.3815898743656945,3.733412567040567,-2.52185829470357,96.9231973081889,21.584740068701464,1.1759113463374353,4,-1.5300025939941477,-2.3500022888183665,-5.5050010681152415,-5.315000534057624,-2.94000244140625,2,-0.0682141398589774,-5.571444141689374,41.290000915527344,3.1052039832958562,41.02000045776367,1.71428882833784,41.27999877929688,-0.0682141398589774
12392,2022-04-07,41.93000030517578,42.22999954223633,41.66999816894531,42.22000122070313,1427300.0,-0.0068688040535902495,2.612940539476275,-0.34939792260318603,84.24127906760981,78.48764059067163,-1.2343971164127296,-2.447331296016486,-3.8555928048591,-4.795075513939537,22.159252399583295,0.5600013732910156,0.8433393321009959,2.1145002365112333,-0.41190355941100165,4.640904032433468,0.8512983385501158,3.377702134472351,-1.818760442648646,82.05133221174508,0.20480680300538268,1.2632018979611186,4,-1.0350017547607422,-1.7000007629394531,-5.1449995040893555,-5.024999618530273,-2.5100021362304688,3,-0.06200807191027269,1.063163558682263,42.22000122070313,-5.571444141689374,41.290000915527344,3.1052039832958562,41.02000045776367,-0.06200807191027269
12393,2022-04-08,41.41999816894531,41.810001373291016,41.38000106811523,41.77000045776367,1776400.0,-0.012163179883581177,-1.0000177429227586,1.2069006340269626,74.31906903563834,79.36276048766362,-0.5432361119526163,-1.8153940161997681,-3.2814269751677614,-4.225268878154338,22.97398073000912,0.549999237060554,1.0551066429833753,1.4679981231689467,-1.0970674837962235,4.033063730134117,0.18546531968635804,2.7505309266515354,-0.9617568797350202,41.4964538823045,-39.97996368355114,1.2825328034825856,4,-0.39999961853027344,-1.1899986267089844,-4.144996643066406,-4.144996643066406,-1.279998779296875,4,-0.053597235735039384,2.612940539476275,41.93000030517578,1.063163558682263,42.22000122070313,-5.571444141689374,41.290000915527344,-0.053597235735039384
12394,2022-04-11,41.290000915527344,41.75,41.22999954223633,41.43000030517578,1298100.0,-0.0031385142241612263,-2.9999706564159747,0.3999956403744918,73.04015352152018,79.27801600892961,-0.2077758314100535,-1.5465262047769954,-3.1051845233770194,-4.033380514701648,24.22537829523606,0.5200004577636719,1.2921996638080486,1.1995008468627901,-1.3389983296609103,3.7380000233864905,-0.06974874139906007,2.4687504351246403,-0.5402784279031962,10.000069358228249,-70.24194480164192,1.2692495882618502,4,-0.03500175476074219,-1.0600013732910156,-3.75,-3.75,-1.3700027465820312,0,-0.061758275139722874,-1.0000177429227586,41.41999816894531,2.612940539476275,41.93000030517578,1.063163558682263,42.22000122070313,-0.061758275139722874
12395,2022-04-12,41.52000045776367,41.70000076293945,41.11000061035156,41.33000183105469,1303500.0,0.005570344808343952,1.145458076418896,-1.3571389645776566,75.98500458407962,79.65729385923552,-0.30702396551176747,-1.638429227596859,-3.287891746393477,-4.200002174983027,25.450238821785852,0.5900001525878906,1.3995968937568293,1.2885004043579116,-1.2380432700186077,3.815044078734431,0.025228567169648386,2.5517722415461748,-0.525433763471888,35.04277684312093,-46.57925823830816,1.26327183718826,4,-0.21500015258789062,-1.2900009155273438,-3.969999313354492,-3.969999313354492,-1.7299995422363281,1,-0.057562605089074514,-2.9999706564159747,41.290000915527344,-1.0000177429227586,41.41999816894531,2.612940539476275,41.93000030517578,-0.057562605089074514
12396,2022-04-13,41.58000183105469,41.77000045776367,41.22000122070313,41.65999984741211,1146500.0,0.0014451197646794256,2.666670905229916,-0.4210452346055775,75.09729705659691,79.26474721286101,-0.21219227363420856,-1.5561134060574275,-3.2924810282528583,-4.192439894558916,27.242165638853887,0.5499992370605398,1.5007417416886284,1.2075016021728544,-1.287832049845818,3.702835254191527,-0.0401652238364818,2.4551684281821906,-0.470001220703125,41.96443472603976,-38.4322168911852,1.2476668260093358,4,-0.27500152587890625,-1.3500022888183594,-4.030000686645508,-4.030000686645508,-1.7100028991699148,2,-0.06469462056149256,1.145458076418896,41.52000045776367,-2.9999706564159747,41.290000915527344,-1.0000177429227586,41.41999816894531,-0.06469462056149256
12397,2022-04-14,41.63000106811523,41.84000015258789,41.47999954223633,41.58000183105469,858700.0,0.0012024828008352362,-1.8799609380960374,-0.6250059606121853,70.16317845414828,77.65249857415212,-0.14409161988795205,-1.4322420240844735,-3.2975950225645008,-4.181403394613895,29.05763117161635,0.3600006103515625,1.5215232701187489,1.1005008697509666,-1.289007136238581,3.4900088757405143,-0.09425313324380369,2.295254872745737,-0.5200004577636648,71.2329840879984,-6.49265617636712,1.1947540029947727,4,-0.08500099182128196,-1.4000015258788991,-3.8400001525878835,-4.079999923706048,-1.4300003051757741,3,-0.05644972924630143,2.666670905229916,41.58000183105469,1.145458076418896,41.52000045776367,-2.9999706564159747,41.290000915527344,-0.05644972924630143
12398,2022-04-18,41.709999084472656,41.95000076293945,41.4900016784668,41.63000106811523,891900.0,0.0019216433895001828,-1.5555732163482425,1.5999847409784729,71.69375459689375,76.88830511997416,-0.17509243925549356,-1.3200140474501652,-3.3369780594763654,-4.204390325264626,31.37202438500733,0.45999908447265625,1.5610514416101324,1.0154989242553683,-1.2077325578779252,3.2387304063886617,-0.09611681681127493,2.1271146653220114,-0.48999786376952414,71.42837680119527,-4.319209009757401,1.1116157410666456,4,-0.0149993896484375,-1.4799995422363281,-3.762497901916504,-4.159997940063477,-1.079998016357429,0,-0.054902924137915865,-1.8799609380960374,41.63000106811523,2.666670905229916,41.58000183105469,1.145458076418896,41.52000045776367,-0.054902924137915865
12399,2022-04-19,41.709999084472656,41.95000076293945,41.61000061035156,41.790000915527344,884600.0,0.0,-1.42858310626703,-1.000047684898104,66.75751273040223,75.45854288205776,-0.07478788086298493,-1.1597374161696052,-3.278117180229465,-4.147119802039391,33.22109228875324,0.3400001525878906,1.5510832403469337,0.8759988784790025,-1.2251926157205943,2.9771903726785993,-0.17459686862079593,1.926594625578801,-0.32039825439452585,71.42837680119527,-2.0458095514908905,1.050595747099799,4,-0.0149993896484375,-1.4799995422363281,-3.6724987030029297,-4.159997940063477,-0.7900009155273438,1,-0.03764084702194781,-1.5555732163482425,41.709999084472656,-1.8799609380960374,41.63000106811523,2.666670905229916,41.58000183105469,-0.03764084702194781
12400,2022-04-20,42.33000183105469,42.599998474121094,41.68000030517578,42.0099983215332,736600.0,0.014864607053248324,1.1395385973394605,-3.9999523173755485,72.06574893013803,73.70699977522523,-0.5942434125892788,-1.5895178372190202,-3.828906658120701,-4.704866972753884,35.39708344466119,0.9199981689453125,1.480028193225806,1.3235015869140625,-0.6657357713559691,3.312738945184094,0.3288829077790467,2.3181202660490783,-0.8400001525878906,80.43498692496078,8.68994852916839,0.9946186791350144,4,-0.4750022888183594,-1.94000244140625,-4.225001335144043,-4.780000686645508,-1.3200035095214844,2,-0.05693370087079275,-1.42858310626703,41.709999084472656,-1.5555732163482425,41.709999084472656,-1.8799609380960374,41.63000106811523,-0.05693370087079275
12401,2022-04-21,42.27999877929688,42.7400016784668,42.08000183105469,42.27000045776367,908000.0,-0.0011812674130602385,-2.3846530053308554,0.03124441212585815,68.84420521137041,71.99621379119864,-0.5976879741903574,-1.3296693494440674,-3.711745767654513,-4.578854672169847,37.90152779821975,0.6599998474121094,1.4573635605337572,1.096998596191412,-0.6623685519285729,2.856365744311397,0.21731502213142306,1.9766821702514008,-0.6699981689453196,63.491895295820754,-5.102410166699556,0.879683574059991,4,-0.3549976348877024,-1.819997787475593,-3.944997787475593,-4.729997634887702,-0.799999237060554,3,-0.0588930448358671,1.1395385973394605,42.33000183105469,-1.42858310626703,41.709999084472656,-1.5555732163482425,41.709999084472656,-0.0588930448358671
12402,2022-04-22,41.599998474121094,42.18000030517578,41.560001373291016,42.18000030517578,769600.0,-0.01608326217617495,1.13792060193102,-58.00991987786797,53.84614679235583,69.72144465305614,0.03417238767497821,-0.4689391822298461,-2.9723941839340355,-3.834649839881415,39.7666445591158,0.7199974060058665,1.3875359238685192,0.28699836730957173,-1.1474220211142523,1.7214187557333958,-0.43021182690234383,1.0042085615214873,1.1400032043457031,8.79974365234375,-53.51600538390867,0.717210194211913,4,0.32500267028808594,-1.1249980926513672,-3.314997673034668,-4.049997329711914,-0.2999992370605469,4,-0.041586528982988646,-2.3846530053308554,42.27999877929688,1.1395385973394605,42.33000183105469,-1.42858310626703,41.709999084472656,-0.041586528982988646
12403,2022-04-25,41.06999969482422,41.84000015258789,40.38999938964844,41.709999084472656,1183000.0,-0.012740355738873,2.2222184546263724,1.1034437399700088,50.564324949905235,67.22413036732115,0.5691556018583128,0.16148669157045958,-2.3586425601397423,-3.2304222769655837,40.03086120029749,1.4500007629394531,1.1537920442356437,-0.3015003204345703,-1.5802709649200892,0.9772703240509486,-0.9408856426773298,0.33788500180818914,1.6700019836425781,28.93615501615969,-29.505131374326698,0.6393853222427596,4,0.49500083923339844,-0.5949993133544922,-2.784998893737793,-3.519998550415039,-0.040000915527336645,0,-0.021183319657886557,1.13792060193102,41.599998474121094,-2.3846530053308554,42.27999877929688,1.1395385973394605,42.33000183105469,-0.021183319657886557
12404,2022-04-26,40.52000045776367,41.25,40.52000045776367,40.93000030517578,1022100.0,-0.013391751671472774,-2.560974702034816,0.6406253725293851,41.82590250741277,63.42867458102483,1.1157800474799444,0.806385714393322,-1.7237518799110632,-2.6118323316728294,40.25040542053747,0.7299995422363281,0.9274030961513517,-0.8854995727539077,-2.02094735013344,0.24994820462562473,-1.4532234614436774,-0.3177756840641379,2.1260011291503886,5.531954957397177,-48.69414576770815,0.5677238886897668,4,1.0450000762939453,0.09000015258789062,-2.2775001525878906,-2.969999313354492,0.5900001525878906,1,0.00271472381808624,2.2222184546263724,41.06999969482422,1.13792060193102,41.599998474121094,-2.3846530053308554,42.27999877929688,0.00271472381808624
12405,2022-04-27,40.5,41.11000061035156,40.22000122070313,40.61999893188477,1248700.0,-0.0004935947072488567,-1.6176587735685333,0.2926804305957616,27.368423166035527,58.12546637096246,1.0905619019236,0.8727054450786937,-1.6057364371134355,-2.533359081353339,39.590662436277874,0.8899993896484304,0.7914328109608277,-0.9065000534057646,-2.038545897050156,0.22554579023862686,-1.4725229752279603,-0.34047713158356885,2.0557614990234327,11.111060652161486,-36.156212103468405,0.5660229218221946,4,0.9800014495849609,0.1100006103515625,-2.354999542236328,-2.9499988555908203,0.5,2,0.0103703251591436,-2.560974702034816,40.52000045776367,2.2222184546263724,41.06999969482422,1.13792060193102,41.599998474121094,0.0103703251591436
12406,2022-04-28,40.099998474121094,40.65999984741211,40.02000045776367,40.65999984741211,1600200.0,-0.009876580885898933,1.2857065006369166,4.666719649044452,26.59846397602304,53.284942540059646,1.4064504089830905,1.312430209079828,-1.091971517026387,-2.0885924864808914,38.82691596498496,0.6399993896484375,0.6540169753229961,-1.28900146484375,-2.4919091190354266,-0.08609381065207344,-1.8904552919395883,-0.6875476377479117,2.3156174082031242,3.703612130031736,-37.54589853621253,0.6014538270958388,4,1.2800025939941406,0.5100021362304688,-1.9549980163574219,-2.549997329711914,1.0400009155273438,3,0.022693263891253812,-1.6176587735685333,40.5,-2.560974702034816,40.52000045776367,2.2222184546263724,41.06999969482422,0.022693263891253812
12407,2022-04-29,38.68000030517578,40.040000915527344,38.58000183105469,40.0,2466000.0,-0.03541142700695421,1.085710704573817,2.3571365317674946,21.576783845943197,47.71639023439847,2.6417978414770857,2.7057609013131696,0.4282798712655591,-0.6429687266836339,38.40043620503178,1.5199966430664062,0.4312871627114987,-2.6039997100830092,-4.297360388563462,-0.9106390316025568,-3.450680049323239,-1.7573193708427794,3.543966343183591,3.0674394357989634,-36.57486295153997,0.8466803392402279,4,1.980001449584961,1.980001449584961,-0.5349998474121094,-1.1299991607666016,2.5699996948242188,4,0.07238881114191398,1.2857065006369166,40.099998474121094,-1.6176587735685333,40.5,-2.560974702034816,40.52000045776367,0.07238881114191398
12408,2022-05-02,38.47999954223633,39.540000915527344,38.060001373291016,38.93000030517578,1693000.0,-0.005170650500555762,-1.2945780905770852,0.34090974770973614,21.267898446428504,42.66198864729028,2.6098986405695896,2.8303507943007133,0.7224739957837087,-0.40866488573296067,37.73481369997218,1.4799995422363281,0.19393558772069497,-2.6640005111694336,-4.7711755817922,-0.5568254405466675,-3.717588046480813,-1.610412975858054,3.379570624392578,13.166092468779858,-28.97715836126013,1.0535875353113822,5,1.9200019836425781,1.9200019836425781,-0.3549985885620117,-0.9299983978271484,1.990001678466804,0,0.07328481622586658,1.085710704573817,38.68000030517578,1.2857065006369166,40.099998474121094,-1.6176587735685333,40.5,0.07328481622586658
12409,2022-05-03,38.70000076293945,39.34000015258789,38.34000015258789,38.650001525878906,1276400.0,0.005717287508323565,-1.985065789099108,-0.11110922731318612,21.106589413913,36.99985981215416,2.1434325908437444,2.5588214127829403,0.6079345670487655,-0.5930548307196233,37.03322012764211,1.0,-0.007033314509456545,-2.3279993057251005,-4.702403337303629,0.04640472585342792,-3.515201321514361,-1.1407972899358398,2.7036211484889066,20.983591794771737,-21.146635398731394,1.187202015789263,5,1.7000007629394531,1.7000007629394531,-0.3900003433227539,-1.125,0.6699981689453196,1,0.06020666590241319,-1.2945780905770852,38.47999954223633,1.085710704573817,38.68000030517578,1.2857065006369166,40.099998474121094,0.06020666590241319
12410,2022-05-04,39.68000030517578,39.68000030517578,38.81999969482422,38.83000183105469,1050600.0,0.02532298508827968,1.0235344804372997,17.00022888532845,33.620685119268416,33.08613535747617,0.8359033158329652,1.5304892206217602,-0.25916626996199454,-1.5275508334214294,35.714602254107234,0.9799995422363281,-0.21609575903829636,-1.2674997329711886,-3.7126185104081273,1.1776190444657502,-2.4900591216896615,-0.04494034425271565,1.3223871416760957,62.30768779325503,19.323845200235432,1.2225593887184698,5,0.4400005340576172,0.720001220703125,-1.3450002670288086,-2.0799999237060547,-0.470001220703125,2,0.036038313865367044,-1.985065789099108,38.70000076293945,-1.2945780905770852,38.47999954223633,1.085710704573817,38.68000030517578,0.036038313865367044
12411,2022-05-05,39.34000015258789,40.0,38.790000915527344,39.47999954223633,1050200.0,-0.00856855216665764,1.05084537548896,-0.16470545996355834,31.198691102428086,30.569751391928637,0.7990344878194122,1.732489752958287,0.20855076875577083,-1.1451589551873838,33.66865036062819,1.2099990844726562,-0.41103194602053605,-1.4634998321533175,-3.932185996035386,1.0051863317287513,-2.697842914094352,-0.2291567502122831,1.3093009654366838,64.64641794064099,24.19343268962843,1.2343430819410326,5,0.6100006103515625,1.0600013732910156,-0.6624994277954102,-1.404998779296875,-2.299999237060547,3,0.0421962338834132,1.0235344804372997,39.68000030517578,-1.985065789099108,38.70000076293945,-1.2945780905770852,38.47999954223633,0.0421962338834132
12412,2022-05-06,39.33000183105469,39.40999984741211,38.810001373291016,39.2400016784668,1556400.0,-0.00025415153773311605,3.8000610360875866,-0.6428610354223433,30.232594980825127,28.31067028425307,0.5064275658730608,1.6208155107742783,0.32105840875017577,-1.098783562441497,31.512132684542483,0.5999984741210938,-0.7156268453862538,-1.3434982299804688,-3.836125179436536,1.1491287194755984,-2.5898117047085023,-0.0971847552524352,1.008583317601861,65.46398746261495,27.734146298032712,1.246313474728033,5,0.3249988555908203,1.0699996948242188,-0.6475019454956055,-1.3900012969970703,-3.160003662109375,4,0.04602078500704754,1.05084537548896,39.34000015258789,1.0235344804372997,39.68000030517578,-1.985065789099108,38.70000076293945,0.04602078500704754
12413,2022-05-09,39.20000076293945,39.599998474121094,38.59000015258789,39.13999938964844,1471100.0,-0.0033053918653160874,1.348842057637629,0.6666807951511041,29.5935273017336,26.951517483622055,0.3836149391072041,1.6611398735804812,0.5254799615391335,-0.9324727154873713,29.999499034741874,1.0099983215332031,-1.0245886725971332,-1.362499427795413,-3.9122226161032927,1.1872237605124667,-2.637361021949353,-0.08763783364147315,0.865154332673228,51.807270445974915,17.582458137034003,1.2748615941539416,5,0.38500022888183594,1.2000007629394531,-0.33500099182128906,-1.1450004577636719,-2.9599990844726562,0,0.05229589788678424,3.8000610360875866,39.33000183105469,1.05084537548896,39.34000015258789,1.0235344804372997,39.68000030517578,0.05229589788678424
12414,2022-05-10,38.7400016784668,39.75,38.27999877929688,39.36000061035156,1138400.0,-0.011734670293872762,1.1000051770976,-10.333079026002924,20.033396104934084,26.136514476833003,0.6309157415661844,2.024079843547753,1.0441606939404977,-0.45012611162336214,28.861115295811164,1.470001220703118,-1.2471323957673164,-1.6949985504150362,-4.344617721379279,0.9546206205492069,-3.019808135897158,-0.37018896493291464,1.0845349704672813,26.744335622149766,-1.56765193883016,1.3248095854821218,5,0.6199989318847656,1.6599998474121094,0.5699977874755859,-0.48000144958496094,-3.5400009155273438,1,0.04465667184516242,1.348842057637629,39.20000076293945,3.8000610360875866,39.33000183105469,1.05084537548896,39.34000015258789,0.04465667184516242
12415,2022-05-11,39.13000106811523,39.72999954223633,38.70000076293945,38.79999923706055,1317900.0,0.010067097902713984,-2.88679679852594,-0.5322619347931639,25.1184936942973,25.972073334419033,0.029217711381328115,1.5239824744788635,0.7198742140210399,-0.8152832780247792,27.931009141789115,1.029998779296875,-1.4248749932100466,-1.1854991912841868,-3.844643524443484,1.4736451418751102,-2.5150713578638317,0.14407297529545815,-1.0699996948242116,49.41870264899425,24.501014381908856,1.329572166579647,5,-0.07999992370604758,1.270000457763679,0.33749866485596414,-0.8700008392333913,-4.120002746582031,2,0.006133346721656663,1.1000051770976,38.7400016784668,1.348842057637629,39.20000076293945,3.8000610360875866,39.33000183105469,0.006133346721656663
12416,2022-05-12,38.88999938964844,39.38999938964844,38.290000915527344,39.22999954223633,1219000.0,-0.006133444209444505,2.3333294801028814,-1.03029777592826,26.994912009367653,26.574087574799528,0.08887736185094752,1.6360015877510108,1.0022330234054095,-0.5487086795632621,27.032424043728838,1.0999984741210938,-1.5322874235694428,-1.2910007476806626,-3.9529653417322876,1.3709638463709624,-2.621983044706475,0.03998154934514986,-0.796598052978517,41.49660570076162,13.939469065735985,1.3309822970258114,5,0.1400012969970703,1.5100021362304688,0.9075002670288086,-0.4499988555908203,-3.6199989318847656,3,0.008228328615232483,-2.88679679852594,39.13000106811523,1.1000051770976,38.7400016784668,1.348842057637629,39.20000076293945,0.008228328615232483
12417,2022-05-13,39.27999877929688,39.36000061035156,38.7400016784668,39.15999984741211,797800.0,0.010028269369226406,3.4285227721693166,-0.35293787656096065,34.434774647588355,28.03707381937284,-0.23139552811004904,1.118252345474339,0.6287250811196898,-0.9103958935139858,26.011613516921646,0.6199989318847656,-1.582013857536296,-0.7835012435913029,-3.382887318348999,1.815884831166393,-2.0831942809701545,0.5161917937875486,-1.153865478515634,68.02715439390512,38.96547382773657,1.2996930373788491,5,-0.1399993896484446,1.1200027465820241,0.9999999999999929,-0.5199985504150462,-3.349998474121101,4,-0.057026423965933604,2.3333294801028814,38.88999938964844,-2.88679679852594,39.13000106811523,1.1000051770976,38.7400016784668,-0.057026423965933604
12418,2022-05-16,39.41999816894531,39.540000915527344,39.099998474121094,39.459999084472656,728000.0,0.003564139358431362,3.3999237078008773,-0.3333439298089258,39.70035339525903,30.103047595077953,-0.2503619991265893,0.8410146133950178,0.48622926398747524,-1.0220992825819053,24.699171615847813,0.44000244140625,-1.6004425884186304,-0.5290018081665053,-3.0226049126756394,1.9646012963426287,-1.7758033604210723,0.7177997440880617,-1.261787543334961,77.55091448857138,43.632791676772285,1.2468015522545661,5,-0.279998779296875,0.9800033569335938,1.142500877380371,-0.6599979400634766,-2.6199989318847656,0,-0.08244546298737065,3.4285227721693166,39.27999877929688,2.3333294801028814,38.88999938964844,-2.88679679852594,39.13000106811523,-0.08244546298737065
12419,2022-05-17,40.13999938964844,40.150001525878906,39.13000106811523,39.52000045776367,916100.0,0.018264871997643484,2.1874854714405996,-15.499618539004388,47.01986294881107,31.591845131693812,-0.8321252088535616,-0.002780364201782959,-0.21247919066556165,-1.7128432563543043,22.9467423199321,1.020000457763679,-1.436432071698654,0.26949939727783345,-2.0856913345563868,2.6246901291120537,-0.9080959686392802,1.4470947631949471,-1.950352985705564,99.46225091675758,60.07080170109219,1.1775953659171117,5,-0.9249992370605469,0.26000213623046875,0.4849996566772461,-1.3799991607666016,-2.529998779296875,1,-0.0971598846657531,3.3999237078008773,39.41999816894531,3.4285227721693166,39.27999877929688,2.3333294801028814,38.88999938964844,-0.0971598846657531
12420,2022-05-18,39.91999816894531,40.54999923706055,39.79999923706055,40.400001525878906,1290300.0,-0.005480847634488528,-1.0833298012122239,-0.7742002965624596,48.4641613786028,33.51023071793544,-0.6420148645232899,0.028893369864746887,0.04184923566131715,-1.464726704423839,20.23590395832805,0.75,-1.2453575072496221,0.16999835968017862,-1.882511321721914,2.2225080410822713,-0.8562564810208713,1.1962532003812285,-1.651937560124999,72.12382584037337,27.05244442812638,1.0262548407010474,5,-0.5049991607666016,0.48000335693359375,0.8225011825561523,-1.1599979400634766,-1.7299995422363352,2,-0.11823641338935864,2.1874854714405996,40.13999938964844,3.3999237078008773,39.41999816894531,3.4285227721693166,39.27999877929688,-0.11823641338935864
12421,2022-05-19,39.790000915527344,39.959999084472656,39.27000045776367,39.77000045776367,1477700.0,-0.0032564443732638892,2.833359824522364,-0.041667328935865854,62.14442762007954,37.05598990007482,-0.4933535498134418,-0.039229817554385704,0.20762751251723444,-1.311874747504504,17.49142706112655,0.6899986267089844,-1.05974106784236,0.16450099945068075,-1.508912265972377,1.8379142648737385,-0.6722056332608446,1.001207632162206,-1.3850239890126161,58.011085820266395,7.311445878948803,0.8367066327115275,5,-0.3750019073486328,0.6100006103515625,0.9774990081787109,-1.0300006866455078,-1.5900001525878906,3,-0.12013074853006189,-1.0833298012122239,39.91999816894531,2.1874854714405996,40.13999938964844,3.3999237078008773,39.41999816894531,-0.12013074853006189
12422,2022-05-20,39.86999893188477,39.9900016784668,39.16999816894531,39.790000915527344,1426600.0,0.0020105055168826436,4.124965727705127,3.9998092695025487,65.61798138083574,41.05870701997506,-0.5461289036338925,-0.26928690707723746,0.16249886098970023,-1.3734303939624155,15.920274165373435,0.8200035095214844,-0.9954033953914916,0.3309989929199304,-1.0692244544702092,1.73122244031007,-0.36911273077514295,1.0311107166150038,-1.3363206667372935,53.103451904585754,-2.247104059677717,0.7001117236950701,5,-0.4549999237060618,0.5300025939941335,0.897500991821282,-1.1099987030029368,-1.7199974060058665,4,-0.11537493346764038,2.833359824522364,39.790000915527344,-1.0833298012122239,39.91999816894531,2.1874854714405996,40.13999938964844,-0.11537493346764038
12423,2022-05-23,40.20000076293945,40.459999084472656,40.0,40.20000076293945,1117100.0,0.008276946072119706,-1.2999866486105018,0.0,66.44737722691443,46.215816033528434,-0.8039022239061708,-0.7038979778066619,-0.12227718872385651,-1.6875141068251622,16.203963656713537,0.5900001525878835,-0.8691804414888225,0.7045007705688491,-0.5409616476543206,1.9499631887920188,0.08176956145726422,1.327231979680434,-1.5453432394771909,75.35218834957729,15.00777367562982,0.6227312091115834,5,-0.7800006866455078,0.20000076293945312,0.6874990463256836,-1.4400005340576172,-1.6399993896484375,0,-0.10621891484390722,4.124965727705127,39.86999893188477,2.833359824522364,39.790000915527344,-1.0833298012122239,39.91999816894531,-0.10621891484390722
12424,2022-05-24,40.63000106811523,40.65999984741211,39.68000030517578,40.29999923706055,1231900.0,0.010696524801367513,4.025646543291991,100.0,61.84540100475931,50.29658351246865,-1.0477995181775626,-1.1860438582588912,-0.4956422262461686,-2.101010005520436,16.64528364285429,0.9799995422363281,-0.7179590347889828,1.1290010452270423,-0.13632400124093635,2.394326091695021,0.49633852199305295,1.7616635684610316,-1.8616230418370705,97.98666137559316,36.32536646080888,0.6326625232339882,5,-1.1550006866455007,-0.22999954223632102,0.33249855041504617,-1.8700008392333913,-0.5900001525878835,1,-0.09426536377968031,-1.2999866486105018,40.20000076293945,4.124965727705127,39.86999893188477,2.833359824522364,39.790000915527344,-0.09426536377968031
12425,2022-05-25,40.91999816894531,41.06999969482422,40.58000183105469,40.650001525878906,1424000.0,0.0071375115236622655,-1.390256610655204,0.8181671059324169,69.94949373319635,55.06931481511628,-1.181422603660458,-1.5209419129946085,-0.7302694068786835,-2.3747245712703062,17.378400387110286,0.48999786376953125,-0.530769162251751,1.3979982376098619,0.0515244523048608,2.744472022914863,0.7247613449573649,2.071235130262359,-2.000290396976439,92.10518918875509,29.548288208339486,0.6732368926524989,5,-1.0149974822998047,-0.5199966430664062,0.04250144958496094,-2.1599979400634766,-2.1799964904785156,2,-0.0808894845236271,4.025646543291991,40.63000106811523,-1.2999866486105018,40.20000076293945,4.124965727705127,39.86999893188477,-0.0808894845236271
12426,2022-05-26,41.0099983215332,41.2400016784668,40.88000106811523,41.18000030517578,1079900.0,0.002199417317085617,1.4827223340305398,-0.6296448048828732,70.79205069396387,59.10901215360245,-1.0494353345670362,-1.6224557703198457,-0.7646464183845083,-2.4413666549163295,18.261852799438582,0.3600006103515696,-0.2227602193114393,1.4424983978271513,-0.04076700885208595,2.9257638045063885,0.7008656944875327,2.18413110116677,-1.875261357278795,88.88874555643808,25.59663970867424,0.7416327033396188,5,-0.8399982452392578,-0.6099967956542969,0.11250114440917969,-2.089998245239258,-2.1899986267089844,3,-0.0687637115396692,-1.390256610655204,40.91999816894531,4.025646543291991,40.63000106811523,-1.2999866486105018,40.20000076293945,-0.0687637115396692
12427,2022-05-27,41.47999954223633,41.47999954223633,40.790000915527344,40.790000915527344,984600.0,0.011460649596182426,1.0,-4.058768091551666,76.02739964640007,63.14535062595145,-1.3125799171959684,-1.973094125924007,-1.163712083606839,-2.883442946270229,17.55747368733647,0.6899986267089844,0.06108059255509346,1.7724996566772475,0.12272380598823673,3.4222755073662583,0.9476117313327421,2.597387582021753,-2.0926308122764326,100.0,33.79878625886775,0.8248879253445047,5,-1.1749992370605469,-1.3599987030029297,-0.28749847412109375,-2.4899978637695312,-2.9899978637695312,4,-0.07907422409580955,1.4827223340305398,41.0099983215332,-1.390256610655204,40.91999816894531,4.025646543291991,40.63000106811523,-0.07907422409580955
12428,2022-05-31,41.29999923706055,41.540000915527344,40.88999938964844,41.540000915527344,1302600.0,-0.0043394480993785844,4.416641500437097,-0.34782921179351944,81.21949404069643,66.94530963616094,-0.9363208379971368,-1.6558926606237492,-0.9108262120171275,-2.6745245092355105,16.358940634792635,0.6500015258789062,0.35265616480046447,1.4514993667602525,-0.23809970595299035,3.1410984394734953,0.6066998304036275,2.2962989031168775,-1.6196621933819486,87.09668818756819,15.247448521749178,0.8447995363566216,5,-0.9449996948242188,-1.3499984741210938,-0.09999847412109375,-2.30999755859375,-3.299999237060547,1,-0.07627113243031225,1.0,41.47999954223633,1.4827223340305398,41.0099983215332,-1.390256610655204,40.91999816894531,-0.07627113243031225
12429,2022-06-01,41.02999877929688,41.38999938964844,40.52999877929688,41.38999938964844,1240700.0,-0.006537541470978514,3.777773068282926,1.4999920527695803,73.86932072502286,69.7681051190965,-0.5887062225810524,-1.2673628339097505,-0.5860161599090432,-2.376403381546382,14.972061344639082,0.8600006103515554,0.5714279246726406,1.0649990081787166,-0.6124353617338585,2.7424333780912917,0.22628182322242907,1.9037161931350042,-1.052115516122484,49.50484578835686,-24.141475658192945,0.8387171849562883,6,-0.674999237060554,-1.2299976348877024,-0.00999832153321023,-2.0399971008300852,-2.4899978637695384,2,-0.060199792334680535,4.416641500437097,41.29999923706055,1.0,41.47999954223633,1.4827223340305398,41.0099983215332,-0.060199792334680535
12430,2022-06-02,41.11000061035156,41.18999862670898,40.2400016784668,41.18999862670898,934900.0,0.0019498375197379847,22.750512612659612,0.22221633535369126,79.05760992220824,71.64734759711081,-0.5388167848530614,-1.301466499225036,-0.6078592898690118,-2.424180701812567,14.195205816184792,0.9499969482421804,0.755389996448713,1.0735008239746122,-0.6732580388517562,2.8202596868009806,0.20012139256142802,1.9468802553877964,-0.8821785228006931,66.92303403592274,-10.344286040180947,0.8733794314131835,6,-0.7550010681152344,-1.3099994659423828,-0.022500038146972656,-2.1199989318847656,-2.5100021362304688,3,-0.026027722669378694,3.777773068282926,41.02999877929688,4.416641500437097,41.29999923706055,1.0,41.47999954223633,-0.026027722669378694
12431,2022-06-03,41.0,41.22999954223633,40.93999862670898,40.9900016784668,735000.0,-0.0026757628002531675,-4.272531816762634,-0.12498211816318883,74.29379626935639,72.61132702916866,-0.2672298120109673,-1.1180493554179662,-0.4355881245198816,-2.2824277848540717,13.841658867892903,0.29000091552735086,0.8485224202018813,0.88050022125244,-0.8845691490980343,2.6455695916029143,-0.0020344639227971584,1.7630349064276771,-0.7599983215332031,58.46144365835551,-19.149561176997402,0.8825346851752366,6,-0.3899993896484375,-1.1999988555908203,0.04500102996826172,-2.009998321533203,-2.450000762939453,4,-0.05512191028129765,22.750512612659612,41.11000061035156,3.777773068282926,41.02999877929688,4.416641500437097,41.29999923706055,-0.05512191028129765
12432,2022-06-06,41.13999938964844,41.41999816894531,40.97999954223633,41.18000030517578,1105700.0,0.003414619259717977,-1.4444326707074133,-4.0007630675314765,74.29379626935645,73.48315136721777,-0.23259428290673867,-1.175778377027875,-0.5184657503569525,-2.3850675795255967,13.365044277512418,0.4399986267089844,0.9592543257974029,0.92999973297119,-0.8501711534765519,2.710170619418932,0.039914289747322584,1.8200851761950574,-0.8999977111816406,69.23063379765073,-8.041473588911956,0.8900854432238706,6,-0.529998779296875,-1.3399982452392578,-0.14499855041503906,-2.1499977111816406,-2.25,0,-0.05639279847456613,-4.272531816762634,41.0,22.750512612659612,41.11000061035156,3.777773068282926,41.02999877929688,-0.05639279847456613
12433,2022-06-07,41.25,41.2599983215332,40.72000122070313,40.959999084472656,1009600.0,0.0026738116670765866,2.483879700728444,-7.249856952126645,68.94198796482677,74.27166102944749,-0.19890635196945539,-1.1850834649579554,-0.5979028313458983,-2.456849370327099,12.746172129143938,0.539997100830071,1.0126989733155511,0.9375003814697251,-0.8338605543619195,2.70886131730137,0.05181991355390636,1.823180849385544,-0.8019984436035159,85.59333266522053,10.668437659384821,0.8856804679158222,6,-0.3599987030029297,-1.4499988555908203,-0.5899982452392578,-2.259998321533203,-2.0,1,-0.06690905021898674,-1.4444326707074133,41.13999938964844,-4.272531816762634,41.0,22.750512612659612,41.11000061035156,-0.06690905021898674
12434,2022-06-08,40.47000122070313,41.099998474121094,40.43000030517578,41.02000045776367,858300.0,-0.018909061316287668,-1.126974707994502,-1.896543105942992,57.879704705087796,72.93057335965764,0.6213514023607871,-0.2833601125598193,0.20616029665492164,-1.6475695537604338,11.895739879394132,0.8199996948242188,1.0323503368778262,0.07100162506104368,-1.538612908466554,1.6806161585886414,-0.7338056417027587,0.8758088918248461,1.0699996948242116,19.491544601379715,-53.48313584559817,0.8048072667637995,6,0.4200000762939382,-0.5600013732910227,-0.06999969482422586,-1.4799995422363352,-1.3899993896484446,2,-0.06103289217198149,2.483879700728444,41.25,-1.4444326707074133,41.13999938964844,-4.272531816762634,41.0,-0.06103289217198149
12435,2022-06-09,39.36999893188477,40.63000106811523,39.33000183105469,40.58000183105469,1276300.0,-0.027180683361473057,-1.0155072228054243,2.2000083229874132,45.29146064321234,70.09717446512971,1.652100310432047,0.8806979486744027,1.297308716388386,-0.5312512992689449,11.44321459484951,1.2999992370605398,0.9973694661919339,-1.0410005569457965,-2.6139418280077535,0.5319407141161605,-1.8274711924767715,-0.25452992141482156,2.147801971435541,1.9137402350883153,-69.94009078558028,0.786470635530978,6,1.065002441406243,0.5400009155273366,1.0300025939941335,-0.37999725341797586,0.040000915527336645,3,-0.021081992351420498,-1.126974707994502,40.47000122070313,2.483879700728444,41.25,-1.4444326707074133,41.13999938964844,-0.021081992351420498
12436,2022-06-10,39.209999084472656,39.61999893188477,38.900001525878906,38.91999816894531,1417400.0,-0.004064004362533402,-3.3636973157931673,-0.23966960387143696,42.731286786792985,66.3976063696178,1.7097135726463648,1.1235031618781761,1.4473800331890203,-0.3513890971207019,10.666741555688471,0.7199974060058665,0.9586051280849475,-1.2170003890991197,-2.730172437606143,0.2961716594079036,-1.9735864133526277,-0.4604143648456116,2.2202898559570343,12.301506807427165,-59.366099502379306,0.7565860242535112,6,1.0100021362304688,0.7000007629394531,1.050002098083496,-0.21999740600585938,-0.8999977111816406,4,-0.015557271731565181,-1.0155072228054243,39.36999893188477,-1.126974707994502,40.47000122070313,2.483879700728444,41.25,-0.015557271731565181
12437,2022-06-13,37.040000915527344,38.900001525878906,36.91999816894531,38.75,1305700.0,-0.05534297933214294,-1.03076790653818,-5.896529951856041,25.235115059740608,60.17711981617826,3.5578059230811263,3.285532889118741,3.5713909484013016,1.8255756446475147,10.332040227138142,2.2900009155273438,0.7971098017660623,-3.274998664855957,-5.366650993209753,-1.1833463365021615,-4.320824829032851,-2.229172500679063,4.238470780029303,2.7650401466109407,-65.60945045291803,1.0458261641768964,6,2.1299972534179688,2.1899986267089844,3.135000228881836,1.9500007629394531,1.2599983215332031,0,0.04076669233828789,-3.3636973157931673,39.209999084472656,-1.0155072228054243,39.36999893188477,-1.126974707994502,40.47000122070313,0.04076669233828789
12438,2022-06-14,36.16999816894531,37.2400016784668,35.709999084472656,37.04999923706055,1952500.0,-0.023488194521542827,1.4285640760150529,0.5146207831956918,17.30204835713603,53.8918673308575,4.049432764623255,4.110307306169922,4.368229815222961,2.7026661492650277,10.524477162011697,1.5300025939941406,0.5828072262406749,-3.982501411437987,-6.75959489856703,-1.2054079243089433,-5.371048155002505,-2.5939546678734686,4.7597956444824305,8.534306800777944,-53.77723975713455,1.38854674356452,6,2.395000457763672,2.4550018310546875,3.8575029373168945,2.8200035095214844,2.390003204345703,1,0.07520047991151002,-1.03076790653818,37.040000915527344,-3.3636973157931673,39.209999084472656,-1.0155072228054243,39.36999893188477,0.07520047991151002
12439,2022-06-15,36.2400016784668,36.84000015258789,35.84000015258789,36.38999938964844,1488700.0,0.001935402628291838,-1.1052614671715448,0.17045173763584423,14.54553441227445,46.72385894086486,3.6079257106490843,3.9348886575715127,4.232749197505413,2.64230510657012,11.784741407260169,1.0,0.27183900810415906,-3.7174980163574247,-6.999992690023859,-0.4350033426909903,-5.358745353190642,-2.0762506795242075,4.167812662065437,10.772406103823318,-45.797097227275415,1.6412473368332163,6,2.3249969482421875,2.384998321533203,3.752499580383301,2.75,2.6999969482421804,2,0.08305734498135231,1.4285640760150529,36.16999816894531,-1.03076790653818,37.040000915527344,-3.3636973157931673,39.209999084472656,0.08305734498135231
12440,2022-06-16,35.20000076293945,35.779998779296875,34.950000762939446,35.75,1511200.0,-0.02869759567768715,1.7213192668238646,3.666717530072989,11.523249410112143,39.74935373428217,4.158770340776108,4.851908364050772,5.185133853750287,3.689351974086648,13.853665128920204,1.2900009155273509,-0.10091510734328324,-4.521499061584471,-8.43365648332793,-0.6093416398410127,-6.4775777724562005,-2.565420350712742,4.738032051986821,5.353321156793241,-45.181205690320425,1.956078710871729,6,2.9849987030029297,3.0450000762939453,4.680000305175781,4.270000457763672,4.219997406005859,3,0.1102273006823431,-1.1052614671715448,36.2400016784668,1.4285640760150529,36.16999816894531,-1.03076790653818,37.040000915527344,0.1102273006823431
12441,2022-06-17,35.009998321533196,35.88999938964844,34.810001373291016,35.88999938964844,2301100.0,-0.005397796513865516,1.454537967028918,1.6000041614937117,5.502127726559493,32.105835007304734,3.810444648536233,4.917570178455684,5.253524456978333,3.8864847399884113,15.374309456866067,1.0799980163574219,-0.452598681906629,-4.472501373291024,-8.915112443197692,-0.029890303384355832,-6.693806908244355,-2.2511958383376935,4.329470647154658,4.8899007525864056,-37.76051626317463,2.2213055349533333,6,3.0250015258789134,3.1650028228759837,4.715003013610847,4.775003433227546,4.470001220703132,4,0.12567842721582356,1.7213192668238646,35.20000076293945,-1.1052614671715448,36.2400016784668,1.4285640760150529,36.16999816894531,0.12567842721582356
12442,2022-06-21,35.27000045776367,35.56999969482422,35.09000015258789,35.209999084472656,1221300.0,0.007426510959601007,-2.2000050862759557,-0.06818329598113405,8.979676784159125,25.44335598723055,2.9393186994288953,4.527400090576563,4.881773384083068,3.6332811147524495,16.85573533928147,0.5600013732910227,-0.8611526959261511,-3.982499313354495,-8.801032878839223,0.8360342521302329,-6.391766096096859,-1.573232530612131,3.4353430475686224,18.930001098883846,-17.350641017429954,2.4092667827423644,6,2.684999465942383,2.905000686645508,4.445000648498535,4.694999694824219,5.270000457763672,1,0.08619225619709847,1.454537967028918,35.009998321533196,1.7213192668238646,35.20000076293945,-1.1052614671715448,36.2400016784668,0.08619225619709847
12443,2022-06-22,35.93000030517578,36.2599983215332,35.09999847412109,35.09999847412109,1807200.0,0.018712782502015246,-1.7951741888040873,13.833047237586742,17.05432927977256,20.907203162195522,1.6151684550177237,3.721925415847494,4.13183124352922,2.981751274000821,18.752105956802385,1.1599998474121165,-1.2536669300921943,-3.108999443054202,-8.125107423808942,1.9071085377005375,-5.617053433431572,-0.6009454526768323,2.2299953016707335,55.17239435349298,19.715025746002276,2.5080539903773684,6,1.7900009155273438,2.2450008392333984,3.8400001525878906,4.170000076293945,5.150001525878906,2,0.06596156169649015,-2.2000050862759557,35.27000045776367,1.454537967028918,35.009998321533196,1.7213192668238646,35.20000076293945,0.06596156169649015
12444,2022-06-23,36.79999923706055,36.97000122070313,35.959999084472656,35.959999084472656,2412000.0,0.024213719022970315,-1.4047665541936853,1.0120461439470454,24.7362473173051,18.623290570428054,0.18979137976467086,2.688100663836714,3.184335908055772,2.116585419688448,19.998979245692105,1.0400009155273509,-1.6754383721692037,-2.0475004196166964,-7.100165249442533,3.00516441020914,-4.573832834529618,0.47883199529622544,0.8909971770881953,92.12953723833529,58.14687710860041,2.526332414912919,6,0.41500091552734375,1.3750019073486328,2.970001220703125,3.6000022888183594,4.19000244140625,3,0.04782614599779689,-1.7951741888040873,35.93000030517578,-2.2000050862759557,35.27000045776367,1.454537967028918,35.009998321533196,0.04782614599779689
12445,2022-06-24,37.61000061035156,37.88999938964844,36.84000015258789,36.959999084472656,1984000.0,0.022010907339239383,-1.359550465479109,0.7738111997674851,31.63599482888027,17.3904803528822,-1.0014316190600638,1.704814775722923,2.2972379028435483,1.3148989685737007,21.51441949340283,1.0900001525878906,-2.0894451725724252,-1.0719991683959975,-6.055194160336171,3.911195823544176,-3.563596664366088,1.4195983275740929,-2.799999237060547,90.90912468742374,57.543383363023736,2.4915974959700873,6,-0.7549991607666016,0.5650005340576172,2.197500228881836,2.7900009155273438,2.8800010681152344,4,0.03536288207321525,-1.4047665541936853,36.79999923706055,-1.7951741888040873,35.93000030517578,-2.2000050862759557,35.27000045776367,0.03536288207321525
12446,2022-06-27,38.18999862670898,38.47000122070313,37.45000076293945,37.4900016784668,1066900.0,0.015421377477930154,-1.6153898822332824,1.076915853844608,34.746650308587775,18.447317602754104,-1.9459722440439151,0.9515010764483023,1.6433589971128484,0.7498663303117681,23.055249996884672,1.020000457763679,-2.4342771788962168,-0.35100116729736897,-5.215003668184416,4.513001333589678,-2.783002417740896,2.081000083146158,-3.318397293090811,91.71590220383304,60.28903855237028,2.4320012504435238,6,-1.549997329711907,-0.014997482299797582,1.7175016403198313,2.210002899169929,2.4799995422363352,0,0.03220737330365098,-1.359550465479109,37.61000061035156,-1.4047665541936853,36.79999923706055,-1.7951741888040873,35.93000030517578,0.03220737330365098
12447,2022-06-28,38.20000076293945,38.72000122070313,38.13000106811523,38.36999893188477,912700.0,0.00026190459780428554,-2.8064825753100178,-0.24285558583107528,34.06480832264731,20.309846487810916,-1.982617623228954,0.7200897262894301,1.556457061853692,0.7489721929257556,24.263971222317675,0.5900001525879048,-2.6652499249682435,-0.17699909210205078,-4.84082658689195,4.486828402687848,-2.5089128394970004,2.154914655292899,-3.184463433837891,85.63535736942033,58.53785438567441,2.3319137473949483,6,-1.4349994659423828,-0.024999618530273438,1.7074995040893555,2.200000762939453,1.9300003051757741,1,0.03350782077833614,-1.6153898822332824,38.18999862670898,-1.359550465479109,37.61000061035156,-1.4047665541936853,36.79999923706055,0.03350782077833614
12448,2022-06-29,38.150001525878906,38.36000061035156,37.86000061035156,38.18999862670898,1018100.0,-0.0013088805251819657,1.631571550469307,0.2352795978816466,36.877846994592105,22.791214552512873,-1.8128599649793102,0.5502085755052946,1.5248110273728699,0.8048473546700379,25.534031545917856,0.5,-2.894197048148797,-0.0694984436035142,-4.525838489110242,4.386841601903214,-2.2976684663568747,2.1586715791498463,-2.9121963632812466,79.3478531287402,49.16958296084695,2.2281700227533636,6,-1.385000228881836,0.024999618530273438,1.7574987411499023,2.25,2.0999984741210938,2,0.06264742579439186,-2.8064825753100178,38.20000076293945,-1.6153898822332824,38.18999862670898,-1.359550465479109,37.61000061035156,0.06264742579439186
12449,2022-06-30,38.560001373291016,38.81999969482422,37.88999938964844,37.93000030517578,1169200.0,0.010747046684493222,-1.6197084723543034,-15.75116833572049,45.03069540682879,26.514264107703614,-2.0776461380909055,-0.057260968256272804,1.0362467938341808,0.4117894895292622,27.05802970939455,0.9300003051757812,-2.805659367769323,0.46400127410888814,-3.797011322183735,4.725013870401511,-1.666505024037427,2.5945075722552033,-3.1132644472070297,86.86876860387828,50.921090314266706,2.130506298146313,6,-1.7450008392333984,-0.38500022888183594,1.3499994277954102,1.8400001525878906,1.9099998474121165,3,0.06535270663940329,1.631571550469307,38.150001525878906,-2.8064825753100178,38.20000076293945,-1.6153898822332824,38.18999862670898,0.06535270663940329
12450,2022-07-01,40.040000915527344,40.08000183105469,38.70000076293945,38.75,1147400.0,0.038381729500182704,1.014596060567247,2.047617029264128,54.382265339942784,31.945390509190645,-3.1278144593762676,-1.7091619667613713,-0.526726837617403,-1.0415318960970765,28.19875480602739,1.5200004577636719,-2.522536393023202,1.9975008010864244,-2.1289167803452784,6.123918382518127,-0.06570798962942348,4.060709591802272,-4.323402967944141,98.47905325924411,57.08074520767029,2.0632087907158496,7,-2.4549999237060547,-1.864999771118164,-0.10249996185302734,0.3600006103515625,0.9799995422363281,4,0.023726292238196445,-1.6197084723543034,38.560001373291016,1.631571550469307,38.150001525878906,-2.8064825753100178,38.20000076293945,0.023726292238196445
12451,2022-07-05,38.7400016784668,39.849998474121094,37.88000106811523,39.849998474121094,1569300.0,-0.032467512670720566,2.549555122534629,-0.8604620216106882,59.88371396723176,37.60139464064316,-1.3891569179759742,-0.6188880754539738,0.6750934539753786,0.2764198615228963,29.37226982914346,2.1599998474121165,-2.241499201356305,0.8105014801025376,-3.092644430724448,4.713647390929523,-1.1410714753109588,2.762074435516034,-2.587063342536446,39.63966595642312,-6.370972296709567,1.9515729554134942,7,-1.1500015258789062,-0.5650005340576172,1.4124994277954102,1.6599998474121094,2.3400001525878906,1,0.045172945900328054,1.014596060567247,40.040000915527344,-1.6197084723543034,38.560001373291016,1.631571550469307,38.150001525878906,0.045172945900328054
12452,2022-07-06,38.81999969482422,39.27999877929688,38.13000106811523,38.68999862670898,1290400.0,0.002064997751455744,1.1904734224398796,-0.11711841748030567,66.96542743630043,43.147072213590704,-1.0198822329056725,-0.9292494600138497,0.5177436351017661,0.21438310725459075,30.907071666679276,1.1499977111816548,-1.78337829463743,1.0064994812011747,-2.6232219050178713,4.636220867420221,-0.8083612119083483,2.8213601743106977,-2.2743550093814378,43.24317822530758,-7.197817668597452,1.8148606931095228,7,-0.7999992370605469,-0.6449985504150391,1.465001106262207,1.5800018310546875,2.279998779296875,2,0.047655808569409874,2.549555122534629,38.7400016784668,1.014596060567247,40.040000915527344,-1.6197084723543034,38.560001373291016,0.047655808569409874
12453,2022-07-07,38.4900016784668,39.09000015258789,38.4900016784668,38.93000030517578,1749100.0,-0.008500721765884456,-1.7272743035988314,-3.3845770122360896,63.94052097327251,47.5031026198093,-0.322470644852082,-0.8607569026249706,0.7820464753878653,0.5751359125158686,32.142090023938444,0.5999984741210938,-1.2402108885815863,0.8145013809204116,-2.457321265344575,4.086324027185398,-0.8214099422120853,2.4504127040529085,-1.5909212784628224,27.72729085496029,-26.58595458702953,1.6359113231324947,7,-0.030000686645507812,-0.3150005340576172,1.722498893737793,1.9099998474121094,3.4699974060058594,3,0.04260845201692809,1.1904734224398796,38.81999969482422,2.549555122534629,38.7400016784668,1.014596060567247,40.040000915527344,0.04260845201692809
12454,2022-07-08,38.0,38.22999954223633,37.63999938964844,38.02999877929688,1048200.0,-0.012730622423976823,1.7441848086442753,0.06817925665191527,68.61701507058962,51.61210486888811,0.3974479529132253,-0.5958383640838818,1.2170354552603229,1.0962293643645822,33.28909699794013,0.8500022888183594,-0.7158495871434596,0.4479997634887667,-2.5551189884533017,3.451118515430835,-1.0535596124822675,1.9495591394598009,-0.7828274568909563,14.75410861245216,-43.862260220141394,1.501559375971033,7,0.7650012969970703,0.11499977111816406,2.1525001525878906,2.4000015258789062,4.659999847412109,4,0.05921052631578938,-1.7272743035988314,38.4900016784668,1.1904734224398796,38.81999969482422,2.549555122534629,38.7400016784668,0.05921052631578938
12455,2022-07-11,38.540000915527344,38.61999893188477,37.9900016784668,37.9900016784668,991300.0,0.014210550408614298,-1.290902281192155,-18.33405391657755,72.42695726229758,55.798805641522534,0.0036216377387887633,-1.2661237026254994,0.6278072294631585,0.5965241343093126,33.0931497496355,0.6299972534179759,-0.24883779252785843,1.0295005798339858,-1.8896020898507402,3.9486032495187118,-0.43005075500838075,2.4890519146763523,-1.0365454436237371,40.72406781533405,-23.668488125398497,1.4595513348423632,7,0.31999969482421875,-0.4250011444091797,1.5374994277954102,1.8600006103515625,4.069999694824219,0,0.05007784793274905,1.7441848086442753,38.0,-1.7272743035988314,38.4900016784668,1.1904734224398796,38.81999969482422,0.05007784793274905
12456,2022-07-12,38.599998474121094,39.2400016784668,38.349998474121094,38.47000122070313,819000.0,0.0015567606945638968,-3.8107924201497,0.236358970446446,71.70795611155238,59.98137761806754,0.008826944010579041,-1.448425681822144,0.5311597946050597,0.5866815037204702,32.288688926816455,0.8900032043457031,0.13615750224082035,1.1199981689453153,-1.7364116881661218,3.9764080260567525,-0.30820675961039967,2.5482030975010304,-0.9599990844726562,58.53655132630535,-11.127250745920328,1.428204928555717,7,0.26000213623046875,-0.4849987030029297,1.4775018692016602,1.8000030517578125,3.8500022888183594,1,0.06269435438618065,-1.290902281192155,38.540000915527344,1.7441848086442753,38.0,-1.7272743035988314,38.4900016784668,0.06269435438618065
12457,2022-07-13,38.54999923706055,38.959999084472656,38.22000122070313,38.22000122070313,1061300.0,-0.0012953170734985031,-3.4848624966767194,2.5384999119667486,68.55524967107662,63.501089026565815,0.1270558143553444,-1.3486466884577268,0.5889503077744322,0.6873734586802627,30.08912097997804,0.7399978637695241,0.4245508868078218,0.9944990158081026,-1.8926015346753147,3.88159956629152,-0.4490512594336096,2.438049291049815,-0.6659996032714872,56.87490910304675,-14.01794055879833,1.44355027524171,7,0.3100013732910156,-0.4349994659423828,1.6550016403198242,1.8500022888183594,4.170001983642585,2,0.06562912176563396,-3.8107924201497,38.599998474121094,-1.290902281192155,38.540000915527344,1.7441848086442753,38.0,0.06562912176563396
12458,2022-07-14,38.88999938964844,38.97000122070313,37.95000076293945,37.97999954223633,784300.0,0.008819718789022213,-1.1030993514997454,2.757591871178114,66.00307629575667,65.83135356978003,-0.10832870447679,-1.5541026062643652,0.26730051082470396,0.39768365913373316,27.272194420098117,1.020000457763679,0.6659160121704844,1.1984991073608384,-1.669996273306765,4.066994488028442,-0.23574858297295975,2.6327467976946366,1.19000244140625,78.12488824145092,9.50862047335687,1.434247690333801,7,-0.029998779296875,-0.8549995422363281,1.3150014877319336,1.5100021362304688,3.8899993896484446,3,0.05682692515189136,-3.4848624966767194,38.54999923706055,-3.8107924201497,38.599998474121094,-1.290902281192155,38.540000915527344,0.05682692515189136
12459,2022-07-15,39.25,39.349998474121094,38.59000015258789,39.09000015258789,1011600.0,0.009256894214490163,3.2222504794905213,0.17582403762717405,63.48684994798706,66.84297408178496,-0.4024856809739461,-1.7676688251071226,-0.07688054275675427,0.09395063506445211,24.185139042769034,0.7599983215332031,0.9356510764604877,1.4079998016357393,-1.4556868537371415,4.27168645700862,-0.02384352605070461,2.8398431293221833,0.7874018096923834,92.8572401710077,25.943012295474986,1.4318433276864406,7,-0.5050010681152344,-1.2950000762939453,1.095001220703125,1.1500015258789062,2.950000762939453,4,0.06904456266172376,-1.1030993514997454,38.88999938964844,-3.4848624966767194,38.54999923706055,-3.8107924201497,38.599998474121094,0.06904456266172376
12460,2022-07-18,39.08000183105469,39.43999862670898,38.95000076293945,39.15999984741211,1173500.0,-0.004331163540007954,-1.8823390815559051,-0.49998807905967624,57.84836058680469,66.61682370618195,-0.42799202321094754,-1.3619126076177608,0.0756948064543792,0.3167653625522746,20.590800296976415,0.48999786376952414,1.1748630283696713,1.044001579284668,-1.5819056863683372,3.669908844937673,-0.26895205354183815,2.356955212111174,0.9156519577026359,75.83910659149946,11.563849828892117,1.312953632826504,7,-0.5400028228759766,-1.3600006103515625,1.3199987411499023,1.3199996948242188,2.8899993896484446,0,0.09160690503122226,3.2222504794905213,39.25,-1.1030993514997454,38.88999938964844,-3.4848624966767194,38.54999923706055,0.09160690503122226
12461,2022-07-19,39.40999984741211,39.61000061035156,39.09000015258789,39.31999969482422,1222700.0,0.008444165836634987,1.1224435777066741,-1.1250298030613706,60.10017576930915,65.85401796540513,-0.7296909561087688,-1.4180776001653612,-0.257289746563103,0.05018225028585732,16.806018538643396,0.529998779296875,1.3095132681114592,1.1539995193481474,-1.1178550040121493,3.425854042708444,0.018072257668002578,2.289926781028292,0.5447408808288543,87.95176016122842,25.288747460916753,1.1359272616801475,7,-0.7849998474121094,-1.9649982452392578,0.7625007629394531,0.9900016784667969,2.4300003051757812,1,0.08119768524052873,-1.8823390815559051,39.08000183105469,3.2222504794905213,39.25,-1.1030993514997454,38.88999938964844,0.08119768524052873
12462,2022-07-20,38.310001373291016,39.349998474121094,38.310001373291016,39.349998474121094,1324100.0,-0.027911658928700178,1.0,-11.555503751112617,51.13636425211502,64.43133388527652,0.3244788115310584,-0.082902945159546,0.8272008617071407,1.1941112340177682,12.89747001174345,1.0999984741210938,1.202572596414825,-0.09799900054931499,-1.8833737801266892,1.6873757790280592,-0.9906863903379985,0.7946883892393686,1.6046445556439153,21.686785749576593,-37.260204589651835,0.8926873897886869,7,0.3149986267089844,-0.8649997711181641,1.7549991607666016,2.0900001525878906,3.799999237060547,2,0.10806575936420515,1.1224435777066741,39.40999984741211,-1.8823390815559051,39.08000183105469,3.2222504794905213,39.25,0.10806575936420515
12463,2022-07-21,38.29999923706055,38.36999893188477,37.81999969482422,38.22000122070313,1127600.0,-0.0002610842044354911,4.000052019212171,-0.07692138400536311,48.042150159079966,62.14523778399767,0.3405021995673536,0.11990492109695339,0.82545013196696,1.2342209565175892,10.007826041987673,0.549999237060554,1.129784700686102,-0.22650108337402486,-1.5822886696134688,1.129286502865419,-0.9043948764937468,0.4513927097456971,1.575353788554473,26.815603169393782,-27.41805539956549,0.6778937931197206,7,0.41500091552734375,-0.8549976348876953,0.8999996185302734,1.5300006866455078,3.200000762939453,3,0.11540475383001114,1.0,38.310001373291016,1.1224435777066741,39.40999984741211,-1.8823390815559051,39.08000183105469,0.11540475383001114
12464,2022-07-22,38.560001373291016,38.7400016784668,38.29999923706055,38.47000122070313,976500.0,0.006788567660828582,-1.0465033755311692,1.1250298030613817,36.34685346972416,58.13633736260063,0.18806732054026298,-0.001561725538721248,0.5713034728594266,1.0002361364843821,7.811456597447647,0.44000244140625,0.9929061632295202,-0.054499053955076704,-1.139972111530362,1.0309740036202086,-0.5972355827427194,0.48823747483256597,1.2331375190923737,41.340854747484215,-6.994666291489537,0.5427365287876417,7,0.154998779296875,-1.114999771118164,0.03499794006347656,0.6649990081787109,3.009998321533203,4,0.1094397628556334,4.000052019212171,38.29999923706055,1.0,38.310001373291016,1.1224435777066741,39.40999984741211,0.1094397628556334
12465,2022-07-25,38.93999862670898,39.13999938964844,38.11999893188477,38.5,693500.0,0.009854700204475986,1.4285720773293322,4.8888653414151335,52.22219208135315,55.97125247035627,-0.14440952930493722,-0.2917691604314925,0.1891252555507279,0.6493686982543636,6.468084715759424,1.0200004577636648,0.9104295501523012,0.258998298645011,-0.7256395256031212,1.2436361228931432,-0.23332061347905864,0.7513172107690806,0.7742146977720452,62.5697407285851,12.591690082063366,0.4923189121240676,7,-0.22499847412108664,-1.4949970245361257,-0.3449993133544851,0.2850017547607493,1.8199996948242259,0,0.08371859915769075,-1.0465033755311692,38.560001373291016,4.000052019212171,38.29999923706055,1.0,38.310001373291016,0.08371859915769075
12466,2022-07-26,39.41999816894531,39.5,38.88999938964844,38.88999938964844,880200.0,0.012326645073559517,-1.301894397420395,1.204546439749289,56.12244103560596,54.58982928863732,-0.5541328229750135,-0.7113676723947151,-0.27978542553523766,0.1907282107608097,5.706545378157357,0.6100006103515625,0.8434416769507393,0.6774978637695312,-0.33136501960219533,1.6863607471412578,0.1730664220836715,1.181929305455391,0.21844661034943869,95.23798711177514,42.57357088383576,0.5044314416858621,7,-0.7049980163574219,-1.974996566772461,-1.2049980163574219,-0.5749969482421875,1.1200027465820312,1,0.06468805606811734,1.4285720773293322,38.93999862670898,-1.0465033755311692,38.560001373291016,4.000052019212171,38.29999923706055,0.06468805606811734
12467,2022-07-27,39.47999954223633,39.560001373291016,39.08000183105469,39.38999938964844,1067800.0,0.0015221049233402617,2.8399377450905594,0.16981199976967812,60.69112798110941,53.99961280923206,-0.5233793833280416,-0.7067957324970422,-0.3403448577326742,0.13716348486157415,5.1831372355798955,0.4799995422363281,0.6930242248104506,0.673499298095706,-0.35270987679096777,1.6997084729823797,0.1603947106523691,1.1866038855390428,0.08570743367960176,95.40219805275238,37.948253623149924,0.5131045874433354,7,-0.7649993896484375,-1.894998550415039,-1.3749990463256836,-0.7049980163574219,1.529998779296875,2,0.059777118483165026,-1.301894397420395,39.41999816894531,1.4285720773293322,38.93999862670898,-1.0465033755311692,38.560001373291016,0.059777118483165026
12468,2022-07-28,40.540000915527344,40.56999969482422,39.650001525878906,39.83000183105469,831800.0,0.026849072583119193,1.3896160515234084,7.888865341414826,74.423100059568,55.21475171051884,-1.4803934662295362,-1.6638712991482834,-1.393111776604215,-0.9205507096811303,4.730158898657466,1.0900001525878906,0.5754233289392943,1.6140007019042955,0.37509803022936694,2.852903373579224,0.9945493660668348,2.233452037741756,-2.720001220703125,98.77556040999418,34.43654032887535,0.619451335837464,7,-1.345001220703125,-2.7050018310546875,-2.4750003814697266,-1.7649993896484375,0.11999893188476562,3,0.03872717462674968,2.8399377450905594,39.47999954223633,-1.301894397420395,39.41999816894531,1.4285720773293322,38.93999862670898,0.03872717462674968
12469,2022-07-29,41.08000183105469,41.27999877929688,40.47000122070313,40.5,1605200.0,0.01332019988486266,-1.5312447845886645,0.8169050407797036,74.423100059568,57.056389429714756,-1.937230167969716,-2.113774455799785,-1.942665563660121,-1.44743692351188,4.929802568699618,0.80999755859375,0.5222239217682869,2.028001594543454,0.4734546547322367,3.5825485343546717,1.2507281246378454,2.805275064449063,-3.205002136230469,93.67098234495225,25.256551885774826,0.7772734699056079,7,-1.5300025939941406,-2.460002899169922,-3.132500648498535,-2.3050003051757812,-0.6500015258789062,4,0.010223908233319756,1.3896160515234084,40.540000915527344,2.8399377450905594,39.47999954223633,-1.301894397420395,39.41999816894531,0.010223908233319756
12470,2022-08-01,40.9900016784668,41.040000915527344,40.4900016784668,40.84000015258789,853500.0,-0.00219085074431169,3.399993896484375,0.25862250401199655,72.84898100893281,58.47292334522848,-1.7297007877289374,-2.0542773004173682,-1.8563686697592061,-1.3372076932915817,5.321228851686976,0.5900001525878906,0.4795620205639324,1.8905014038085923,0.16066988976365337,3.6203329178535313,1.0255856467861193,2.7554171608310654,-2.9788020202636716,87.8662269921022,17.45039255342239,0.8649157570224699,8,-1.44000244140625,-1.930002212524414,-3.2950010299682617,-2.2150001525878906,0.5399971008300852,0,0.01414974365961319,-1.5312447845886645,41.08000183105469,1.3896160515234084,40.540000915527344,2.8399377450905594,39.47999954223633,0.01414974365961319
12471,2022-08-02,40.4900016784668,41.060001373291016,40.43999862670898,40.95000076293945,818800.0,-0.012198096597362817,-1.2142750098772188,-3.066629367783938,67.07748536244324,60.244159024153845,-1.1850079332257764,-1.4929961868771997,-1.3617674841038365,-0.8185630261378236,5.973230432240116,0.6200027465820384,0.4285821292175669,1.3030014038085938,-0.5245443177880489,3.1305471254052364,0.3892285430102689,2.2167742646069186,-2.348050055419918,64.09099105972416,-7.70565112221189,0.9137728607983229,8,-0.94000244140625,-1.1250019073486328,-2.9750003814697266,-1.7150001525878906,1.0,1,0.006668229979599927,3.399993896484375,40.9900016784668,-1.5312447845886645,41.08000183105469,1.3896160515234084,40.540000915527344,0.006668229979599927
12472,2022-08-03,40.66999816894531,40.77999877929688,39.810001373291016,40.40999984741211,999100.0,0.004445455248628383,3.041659712784721,-0.565214867397542,66.12318715386093,62.253163134685074,-1.1119692677645787,-1.60982572038872,-1.5477614955773973,-0.9799562345327075,6.4013149550061685,0.9699974060058665,0.4444773774681394,1.3904979705810518,-0.5430346345990174,3.324030575761121,0.4237316679910137,2.35726427317109,-2.402524659648435,62.576586612496044,-8.071771044499897,0.9667663025900362,8,-0.9699993133544851,-1.2099990844726562,-3.2624969482421875,-1.8949966430664062,1.1800003051757812,2,-0.0031963919171560384,-1.2142750098772188,40.4900016784668,3.399993896484375,40.9900016784668,-1.5312447845886645,41.08000183105469,-0.0031963919171560384
12473,2022-08-04,40.13000106811523,40.88000106811523,40.0,40.13000106811523,987200.0,-0.01327752950926897,-5.76918336805689,0.0,57.71931691405335,64.62788129516608,-0.31859072331636895,-0.9914989942415318,-1.030798958115831,-0.4214329525802256,6.884016926673291,0.8800010681152273,0.4058609477575956,0.768500900268549,-1.1631560655334,2.700157866070498,-0.19732758263242545,1.7343293831695235,-1.7420265480183517,21.768725136303715,-44.16723926969604,0.9658284829009749,8,-0.43000221252439985,-0.670001983642571,-2.6599998474121023,-1.354999542236321,1.9399986267089915,3,0.02192866259645254,3.041659712784721,40.66999816894531,-1.2142750098772188,40.4900016784668,3.399993896484375,40.9900016784668,0.02192866259645254
12474,2022-08-05,40.25,40.36999893188477,39.7400016784668,40.22000122070313,1230600.0,0.002990254888882049,3.6667043431572854,100.0,60.35397728193409,65.53141298411953,-0.19406046542351874,-0.9847809820948612,-1.1867752940048106,-0.5193054479118544,6.567135236415435,0.6299972534179759,0.525232331310086,0.7759998321533175,-1.082482443590905,2.63448210789754,-0.1532413057187938,1.7052409700254287,-1.7463445095351275,38.6362454122475,-24.97106183363794,0.92924113787211,8,-0.16500091552734375,-0.7900009155273438,-2.779998779296875,-1.4749984741210938,0.9099998474121094,4,0.01018633161272331,-5.76918336805689,40.13000106811523,3.041659712784721,40.66999816894531,-1.2142750098772188,40.4900016784668,0.01018633161272331
12475,2022-08-08,40.47000122070313,40.84000015258789,40.22999954223633,40.45000076293945,858900.0,0.0054658688373447895,-1.6521598513935996,0.6667090539169767,59.566804404393956,65.91412002509597,-0.1946797898453383,-1.1096712207207773,-1.4502881650955644,-0.7185503953848453,6.768453517575544,0.6100006103515625,0.6935239135019771,0.8995010375976662,-0.9552062702244939,2.7542083454198263,-0.0278526163134174,1.8268546915087498,-1.8552919986849759,55.303008409676,-5.009054482502144,0.9273536539110816,8,-0.29000091552735086,-1.0100021362304759,-2.9750003814697337,-1.6949996948242259,1.2999992370605398,0,-0.000988409051662864,3.6667043431572854,40.25,-5.76918336805689,40.13000106811523,3.041659712784721,40.66999816894531,-0.000988409051662864
12476,2022-08-09,41.02000045776367,41.04999923706055,40.5,40.650001525878906,1205700.0,0.013590294550798632,1.5581568651804012,18.499523173748912,77.1543110684367,67.74336259035455,-0.551887685569433,-1.5484647296535883,-2.041206547147155,-1.2453424086386775,7.601198805887412,0.5799980163574148,0.9518069069356017,1.3285001754760728,-0.5747418335331815,3.231742184485327,0.3768791709714492,2.2801211799806964,-2.2986796534543643,97.71001257978847,31.16907009388234,0.951621004504626,8,-0.5550003051757812,-1.5600013732910156,-3.1399993896484375,-2.2449989318847656,-0.11999893188476562,1,0.012432918474935883,-1.6521598513935996,40.47000122070313,3.6667043431572854,40.25,-5.76918336805689,40.13000106811523,0.012432918474935883
12477,2022-08-10,41.08000183105469,41.27999877929688,40.68999862670898,41.099998474121094,1569300.0,0.0014627345836526473,2.1052864055252862,-0.054045137277947894,77.57940667799463,68.0940633257353,-0.4034923641410444,-1.4853615309467614,-2.157425370626598,-1.27724097219037,8.452684727614685,0.5900001525879048,1.099052748698611,1.2620014190673814,-0.6580278815021856,3.1820307196369484,0.3019867687825979,2.222016069352165,-2.2563339077458764,87.01316073034211,14.809120852969727,0.9600146502847843,8,-0.5700016021728516,-1.6200027465820312,-3.1975011825561523,-2.3050003051757812,-0.17000198364257812,2,0.009980521644041618,1.5581568651804012,41.02000045776367,-1.6521598513935996,40.47000122070313,3.6667043431572854,40.25,0.009980521644041618
12478,2022-08-11,41.099998474121094,41.47000122070313,40.81999969482422,41.09000015258789,1279200.0,0.0004867731785564988,-1.3636451910472658,-0.5,76.45834939350173,68.32020214061683,-0.3751507445295488,-1.4032466018203706,-2.228763347546547,-1.2674558196040593,9.165210762458381,0.6500015258789134,1.2009435484595556,1.1714981079101534,-0.7778101517256815,3.1208063675459883,0.19684397809223242,2.1461522377280744,-2.178077316572761,78.61255234184956,2.4010676812556397,0.9746541298179184,8,-0.4949970245361328,-1.5449981689453125,-3.002497673034668,-2.3249969482421875,0.40000152587890625,3,0.018248175859963744,2.1052864055252862,41.08000183105469,1.5581568651804012,41.02000045776367,-1.6521598513935996,40.47000122070313,0.018248175859963744
12479,2022-08-12,41.959999084472656,41.97999954223633,41.25,41.47000122070313,952800.0,0.020924589836495144,1.7547215984338111,49.008012209079794,78.5985164570387,68.95903941262858,-1.2261379636764431,-2.1605854224373644,-3.1224663031526347,-2.1005146410846294,10.406580727363506,0.8800010681152344,1.3090755228216224,1.895998764038083,-0.2240053236496351,4.016002851725801,0.835996720194224,2.956000807881942,-2.885193123135032,98.85711669921875,20.055857773224574,1.0600020438438582,8,-1.0999984741210938,-2.1499996185302734,-3.642498016357422,-3.464998245239258,-0.9399986267089844,4,0.002621558931164669,-1.3636451910472658,41.099998474121094,2.1052864055252862,41.08000183105469,1.5581568651804012,41.02000045776367,0.002621558931164669
12480,2022-08-15,42.65999984741211,42.72999954223633,41.7599983215332,42.0,1100600.0,0.01668257336064838,1.4250053644231457,1.3469443363176528,79.45458114248174,70.33427227707732,-1.8599288101910219,-2.717982404407948,-3.851309303390856,-2.7685909868463057,11.828335656028582,0.970001220703125,1.2688309600491507,2.416999626159665,0.055972929183170095,4.77802632313616,1.2364862776714176,3.5975129746479126,-3.3527783996025917,96.8609995877389,19.306960030142918,1.1805133484882464,8,-1.4249992370605469,-2.385000228881836,-4.219999313354492,-4.334999084472656,-2.009998321533203,0,-0.035161744148271334,1.7547215984338111,41.959999084472656,-1.3636451910472658,41.099998474121094,2.1052864055252862,41.08000183105469,-0.035161744148271334
12481,2022-08-16,42.61000061035156,42.709999084472656,42.310001373291016,42.310001373291016,1041200.0,-0.0011720402540877917,-1.6666581895400734,0.45454440366442217,78.50641585526084,71.71018657723286,-1.6512269710803125,-2.5465163389618937,-3.827781772587791,-2.6845582263551933,13.160203163352307,0.3999977111816406,1.1890319085847736,2.20700035095215,-0.3425269335399719,4.756527635444272,0.9322367087060854,3.4817639931982143,-2.9605013530993602,94.11770205731769,18.04384459921637,1.2747636422460615,8,-1.375,-2.335000991821289,-4.122500419616699,-4.434999465942383,-1.9900016784667898,1,-0.01971368553287045,1.4250053644231457,42.65999984741211,1.7547215984338111,41.959999084472656,-1.3636451910472658,41.099998474121094,-0.01971368553287045
12482,2022-08-17,42.45000076293945,42.56999969482422,42.27999877929688,42.5,865700.0,-0.0037549834574102103,2.052663280261736,-0.16666454738501837,70.80613244750205,73.1642771920605,-1.3546350617829077,-2.1718049003878406,-3.7011719221546997,-2.4951015189486583,14.316714869774744,0.3300018310546804,1.1215072120787397,1.8400005340576158,-0.6659087559033168,4.345909824018548,0.587045889077153,3.0929551790380785,-2.492451477188837,85.34037687614216,11.636718444493937,1.2529546449804652,8,-1.2150001525878906,-2.1750011444091797,-3.96250057220459,-4.274999618530273,-2.5300025939941406,2,-0.03651352671856156,-1.6666581895400734,42.61000061035156,1.4250053644231457,42.65999984741211,1.7547215984338111,41.959999084472656,-0.03651352671856156
12483,2022-08-18,42.72000122070313,42.90999984741211,42.4900016784668,42.61000061035156,784600.0,0.006360434697551209,-1.4,-2.2000457770658324,68.98150928068098,74.12289185858792,-1.3618175469751534,-2.2068372402719874,-4.005659568391799,-2.7481464835812446,15.191803464541637,0.45999908447265625,1.130243098626579,1.8890008926391673,-0.5374841212152717,4.315485906493606,0.6757583857119513,3.102243399566383,-2.4852069093039475,88.5542985437511,16.65857228332787,1.2132425069272188,8,-1.1500015258789134,-2.355001449584968,-4.232501029968269,-4.545000076293952,-3.760002136230476,3,-0.04236894479333142,2.052663280261736,42.45000076293945,-1.6666581895400734,42.61000061035156,1.4250053644231457,42.65999984741211,-0.04236894479333142
12484,2022-08-19,42.77999877929688,42.86999893188477,42.63999938964844,42.72999954223633,765600.0,0.0014044371928687571,-1.0000000000000617,0.45453599667086336,70.86248827355624,75.3779678440504,-1.1456735421417577,-2.0390144277219946,-4.075012650599604,-2.789709479801651,16.50656557067312,0.22999954223633523,1.1450348386298401,1.7379985809326257,-0.5888664904356347,4.064863652300886,0.5745660452484955,2.901431116616756,-2.224179803576149,88.69557429361915,18.04257381053192,1.163432535684129,8,-1.0749988555908274,-2.414999008178718,-4.332498550415046,-4.604997634887702,-4.629997253417976,4,-0.029920495928492885,-1.4,42.72000122070313,2.052663280261736,42.45000076293945,-1.6666581895400734,42.61000061035156,-0.029920495928492885
12485,2022-08-22,42.20000076293945,42.66999816894531,42.11000061035156,42.560001373291016,926400.0,-0.013557691278806572,-1.0740615154212407,-7.200122072174151,69.56526293552693,74.53474027372708,-0.32907356562336076,-1.267234505280591,-3.4758408891148562,-2.204681375359897,18.005383034050144,0.6699981689453196,1.2536052408425107,0.9950004577636733,-1.162439742814371,3.1524406583417175,-0.08371964252535236,2.073720558052699,-1.3616800826157558,11.25002980235081,-57.74485678550816,1.0787201002890234,8,-0.40000152587890625,-1.835000991821289,-3.850001335144043,-4.024999618530273,-3.3699989318847656,0,-0.027962092034180097,-1.0000000000000617,42.77999877929688,-1.4,42.72000122070313,2.052663280261736,42.45000076293945,-0.027962092034180097
12486,2022-08-23,41.97000122070313,42.36999893188477,41.84000015258789,42.36999893188477,615100.0,-0.0054502260208086906,1.650009059957883,1.1111028694951892,64.70594835130504,73.10435601520601,0.055714073185988866,-0.881600013121421,-3.2237868329811405,-1.9704591197387842,19.359706540740433,0.5299987792968821,1.344238846082149,0.6375007629394602,-1.3721062704874782,2.6471077963663987,-0.36730275377401256,1.642304279652933,-0.8830790403288233,12.149635999344678,-55.2753661192247,1.0048035167134706,8,-0.10500144958496804,-1.605001449584968,-3.840001106262214,-3.7950000762939524,-4.55000305175782,1,-0.03145102826856938,-1.0740615154212407,42.20000076293945,-1.0000000000000617,42.77999877929688,-1.4,42.72000122070313,-0.03145102826856938
12487,2022-08-24,41.84000015258789,41.9900016784668,41.43999862670898,41.93000030517578,1235300.0,-0.003097475919326742,4.238051988156505,0.22500166893960347,71.32171355294348,72.53361869958843,0.34068475760918204,-0.5963009159188459,-3.002830928682002,-1.8422175456928258,20.529490818857038,0.5500030517578196,1.4355734971966712,0.3894996643066406,-1.430291427866166,2.2092907564794473,-0.5203958817797627,1.299395210393044,-0.5343086521690452,27.21096555876221,-44.08948012298947,0.9098955460864016,8,0.23999977111816406,-1.4750003814697266,-3.804999351501465,-3.664999008178711,-5.380001068115234,2,-0.029158728877960116,1.650009059957883,41.97000122070313,-1.0740615154212407,42.20000076293945,-1.0000000000000617,42.77999877929688,-0.029158728877960116
12488,2022-08-25,42.11000061035156,42.11000061035156,41.56999969482422,42.0,1062600.0,0.006453165792997151,8.818143986683312,-1.2222269317170347,72.3557978868757,71.83998330290366,0.2559339117928019,-0.7827839053703087,-3.1488167497632276,-2.1204088951281364,20.888580024251468,0.5400009155273438,1.3994128853992933,0.5810001373290987,-1.208617532977982,2.3706178076361795,-0.31380869782444165,1.475808972482639,-0.6700019836425852,46.85327557047055,-27.39840392174616,0.8948088351535416,8,0.06499862670898438,-1.7450008392333984,-4.074999809265137,-3.934999465942383,-4.729999542236335,3,-0.05200670647503858,4.238051988156505,41.84000015258789,1.650009059957883,41.97000122070313,-1.0740615154212407,42.20000076293945,-0.05200670647503858
12489,2022-08-26,41.5,42.18000030517578,41.47000122070313,42.13000106811523,751200.0,-0.014485884623844258,-1.057972456725236,-5.727250658898535,61.31867929179016,69.82488309727127,0.8871108349131589,-0.14725458534073255,-2.421589617574149,-1.5180780239215608,20.6615805232381,0.7099990844726491,1.3442266809512304,-0.050000381469729405,-1.8272481355315051,1.7272473725920463,-0.9386242585006173,0.8386234955611584,1.4099998474121094,4.878162245648537,-68.80563564609488,0.8886238770308869,8,0.6749992370605469,-0.9850006103515625,-3.419999122619629,-3.3249988555908203,-3.1300010681152273,4,-0.0612048413380083,8.818143986683312,42.11000061035156,4.238051988156505,41.84000015258789,1.650009059957883,41.97000122070313,-0.0612048413380083
12490,2022-08-29,41.56999969482422,41.900001525878906,41.06999969482422,41.34000015258789,578100.0,0.0016867396343185348,-1.1558476301826595,-0.36507801950942276,56.756754223586455,67.40825402708522,0.722179522685984,-0.1808464559192231,-2.3376049635974994,-1.5997294152510975,20.223915202234515,0.8300018310546875,1.3082217036509576,-0.009000587463376064,-1.7665932617874844,1.7485920868607323,-0.8877969246254338,0.8697957496986817,1.31120018005371,38.461561033724664,-30.853632354194858,0.8787963371620559,8,0.4200000762939453,-1.0550003051757812,-3.4899988174438477,-3.394998550415039,-4.099998474121087,0,-0.0822708249711902,-1.057972456725236,41.5,8.818143986683312,42.11000061035156,4.238051988156505,41.84000015258789,-0.0822708249711902
12491,2022-08-30,40.7599983215332,41.5,40.63000106811523,41.5,863100.0,-0.019485238855844078,1.3513431312407724,-3.2174050055562007,46.68045868212386,64.72762360870988,1.3881383962214855,0.6855689929852815,-1.3737314208171085,-0.8210576004446892,19.632864223619706,0.9399986267089915,1.1572525394088302,-0.8325017929077134,-2.5587437339437926,0.8937401481283658,-1.695622763425753,0.030619177610326176,2.048753546142578,8.386923703556457,-56.2651891768214,0.8631209705180384,8,1.0100021362304688,0.1400012969970703,-2.679997444152832,-2.5849971771240234,-4.849998474121094,1,-0.047350259321745636,-1.1558476301826595,41.56999969482422,-1.057972456725236,41.5,8.818143986683312,42.11000061035156,-0.047350259321745636
12492,2022-08-31,40.540000915527344,41.08000183105469,40.47999954223633,40.79999923706055,958600.0,-0.005397385060480597,-2.1578979069417255,0.3513482862253656,44.4223313439142,61.99882606018022,1.46250844530298,0.943712614892668,-1.0076276519478498,-0.6293566032246503,19.818533407259032,0.6000022888183594,0.9229250085789715,-1.045999336242673,-2.7877756917691485,0.6957770192838026,-1.9168875140059143,-0.1751111584794316,2.1380259041748033,3.529490962537446,-56.90475533113007,0.8708881777632392,8,1.1349983215332031,0.4549999237060547,-2.4600000381469727,-2.364999771118164,-6.100002288818359,2,-0.0769610921589059,1.3513431312407724,40.7599983215332,-1.1558476301826595,41.56999969482422,-1.057972456725236,41.5,-0.0769610921589059
12493,2022-09-01,41.0099983215332,41.09000015258789,40.2599983215332,40.63000106811523,689200.0,0.011593423665312352,2.0740756439056782,-1.4615373329225445,39.74079795670357,58.54086046941881,0.8095736146633712,0.5723683093248582,-1.3443219104791027,-1.1170613968016099,20.020408391320245,0.8300018310546875,0.6944577332415349,-0.6200017929077148,-2.2476318418936785,1.0076282560782488,-1.4338168174006967,0.19381323158526698,1.4921863159716793,39.06245964273013,-15.829476774616637,0.8138150244929814,9,0.4549999237060547,0.2700023651123047,-2.8599977493286133,-2.8349971771240234,-6.1799964904785085,3,-0.11094853507154301,-2.1578979069417255,40.540000915527344,1.3513431312407724,40.7599983215332,-1.1558476301826595,41.56999969482422,-0.11094853507154301
12494,2022-09-02,40.65999984741211,41.54999923706055,40.599998474121094,41.04999923706055,711600.0,-0.008534466921382933,-2.7254775831376126,-1.0263216013813128,26.635465705979,53.770882999469045,0.9244400808246382,1.0062487538683555,-0.8903858365238051,-0.7849096177213681,20.41429581729713,0.9500007629394531,0.530685614160852,-0.9905002593994112,-2.5540117052467863,0.5730111864479639,-1.7722559823231023,-0.2087445364757201,1.617966158495605,24.39028928839753,-24.15215254353053,0.781755722923689,9,0.654998779296875,0.6650009155273438,-2.145000457763672,-2.4849987030029297,-5.930000305175781,4,-0.08066893240545958,2.0740756439056782,41.0099983215332,-2.1578979069417255,40.540000915527344,1.3513431312407724,40.7599983215332,-0.08066893240545958
12495,2022-09-06,40.43000030517578,41.02999877929688,40.34000015258789,40.75,923500.0,-0.005656653789952393,-1.759994506835966,0.8205133221174538,25.56048787163442,49.42138739061676,0.980020887776071,1.2997360155428623,-0.5830911014395213,-0.5779478267135403,20.414559074457472,0.6899986267089915,0.3425879751020986,-1.2184997558593764,-2.7884585443350787,0.35145903261632583,-2.0034791500972275,-0.4335203616215253,1.6461689322944792,13.178438991501215,-28.376333167460153,0.7849793942378506,9,0.7899990081787109,0.8950004577636719,-1.345001220703125,-2.2549991607666016,-6.450000762939453,1,-0.050952296753440596,-2.7254775831376126,40.65999984741211,2.0740756439056782,41.0099983215332,-2.1578979069417255,40.540000915527344,-0.050952296753440596
12496,2022-09-07,41.52999877929688,41.599998474121094,40.709999084472656,40.709999084472656,1059300.0,0.027207481222311092,-1.1707310265261122,-2.5625014901175627,41.48144746834335,46.10580227010563,-0.2111615229539936,0.2528690995833429,-1.6101165751921371,-1.6957795492500694,20.33224302382003,1.1699981689453125,0.1504720675950395,-0.14400119781493714,-1.687318624402721,1.3993162287728467,-0.9156599111088326,0.6276575154789583,0.3645533665796705,94.77614277214641,56.3326419997596,0.7716587132938921,9,-0.3099994659423899,-0.20499801635742898,-2.2249994277954173,-3.3549976348877024,-7.029998779296882,2,-0.09776059903516543,-1.759994506835966,40.43000030517578,-2.7254775831376126,40.65999984741211,2.0740756439056782,41.0099983215332,-0.09776059903516543
12497,2022-09-08,41.4900016784668,41.61000061035156,41.209999084472656,41.40999984741211,1136300.0,-0.0009630893813082908,1.5000119209403238,0.0975632449129589,38.10442262527105,42.30009390770512,-0.252595940880731,0.34272917711648176,-1.4964291466899695,-1.6748276699397593,20.042958351417088,0.40000152587890625,-0.008019058511663957,-0.204498291015625,-1.7253223618740492,1.3163257798427992,-0.9649103264448371,0.5559137444135871,0.2410950849754201,91.11120530100736,56.56889059832888,0.7604120354292135,9,-0.2700023651123047,-0.16500091552734375,-2.0325021743774414,-3.315000534057617,-7.730003356933601,3,-0.1344902773033797,-1.1707310265261122,41.52999877929688,-1.759994506835966,40.43000030517578,-2.7254775831376126,40.65999984741211,-0.1344902773033797
12498,2022-09-09,41.849998474121094,42.22000122070313,41.47999954223633,41.75,1084000.0,0.008676712005078802,-1.3125074505877246,1.2499523173755485,41.499061317057226,40.097914132734786,-0.7301339891910814,0.04406044226563921,-1.7754212140712653,-2.0532470143843398,19.81432610973485,0.740001678466804,-0.12486605379046978,0.11799850463867045,-1.3778853612338722,1.613882370511213,-0.6299434282976009,0.8659404375749418,-1.5900001525878906,80.31901402306238,50.452766837225724,0.74794193293627,9,-0.6099987030029297,-0.5249977111816406,-2.2699995040893555,-3.674997329711914,-7.259998321533203,4,-0.1770609347093346,1.5000119209403238,41.4900016784668,-1.1707310265261122,41.52999877929688,-1.759994506835966,40.43000030517578,-0.1770609347093346
12499,2022-09-12,42.06999969482422,42.27999877929688,41.75,41.84000015258789,849000.0,0.005256899133202264,-1.5853608611915233,2.300030518043793,48.72797119636178,39.205827129709824,-0.9619356384768452,-0.17631713981817398,-1.9234086738081189,-2.290578516865807,19.159262241514153,0.5299987792968821,-0.259553254464322,0.3324996948242216,-1.1677164844769194,1.8327158741253626,-0.4176083948263525,1.0826077844747957,-1.7708013153076152,89.1752972614777,54.60150354336591,0.750108089650571,9,-0.8000011444091797,-0.7449989318847656,-2.4900007247924805,-3.894998550415039,-6.939998626708984,0,-0.1720940793032676,-1.3125074505877246,41.849998474121094,1.5000119209403238,41.4900016784668,-1.1707310265261122,41.52999877929688,-0.1720940793032676
12500,2022-09-13,41.15999984741211,41.88000106811523,40.91999816894531,41.68000030517578,802900.0,-0.021630612170507435,1.0869583245222476,-2.2608760552634632,43.00515676853043,38.797460250421665,-0.12986734744891493,0.6488093840487466,-0.9981966838819432,-1.4132761724576284,17.496557000335912,1.1500015258789062,-0.45638399893385184,-0.502500152587892,-1.9578410411981295,0.9528407360223454,-1.2301705968930108,0.2251702917172267,-0.7815694519042964,28.662474548431955,-8.386460711008421,0.7276704443051188,9,0.10999870300292969,0.4099998474121094,-1.3875007629394531,-2.9849987030029297,-6.340000152587891,1,-0.15621963870293987,-1.5853608611915233,42.06999969482422,-1.3125074505877246,41.849998474121094,1.5000119209403238,41.4900016784668,-0.15621963870293987
12501,2022-09-14,41.77000045776367,41.86000061035156,41.18000030517578,41.22000122070313,1036300.0,0.01482022868350219,-1.158727467590266,-1.057689909401006,49.44178773940766,39.355177627698716,-0.6498736923383746,-0.028826535905572825,-1.5436739770737091,-2.05196070736676,15.743997101860502,0.7000007629394531,-0.5508889096544394,0.14950046539306783,-1.237590406579777,1.5365913373659126,-0.5440449705933545,0.8430459013794902,-1.3155073269042958,62.50014024615973,23.206811368251508,0.6935454359864235,9,-0.5000019073486328,-0.18500137329101562,-1.9500007629394531,-3.594999313354492,-7.4099998474121165,2,-0.18649750610858418,1.0869583245222476,41.15999984741211,-1.5853608611915233,42.06999969482422,-1.3125074505877246,41.849998474121094,-0.18649750610858418
12502,2022-09-15,40.900001525878906,41.54999923706055,40.88000106811523,41.54999923706055,1235800.0,-0.02082831990304801,1.0615400867406743,-1.1818156597008038,41.19358596633067,39.516598517657286,0.30906286800719585,0.7579572638044922,-0.6205098303432237,-1.205138240249667,13.97195365166865,0.8899993896484446,-0.648027244119902,-0.642998504638669,-2.00797560441746,0.7219785951401221,-1.325487054528061,0.03949004525072297,-0.3724881690820325,1.428606461563268,-35.38379041870747,0.6824885498893952,9,0.40999794006347656,0.68499755859375,-0.9375019073486328,-2.7250003814697266,-5.930000305175781,3,-0.15647924907360689,-1.158727467590266,41.77000045776367,1.0869583245222476,41.15999984741211,-1.5853608611915233,42.06999969482422,-0.15647924907360689
12503,2022-09-16,40.90999984741211,41.02999877929688,40.560001373291016,40.86999893188477,2254700.0,0.0002444577300779738,2.357138964577537,-0.06154008674064156,45.295043497994406,41.589884938992334,0.31669154290700874,0.6381223707793495,-0.5654921540868756,-1.2300276095146927,11.97875831736754,0.4699974060058665,-0.6329117240281477,-0.5425001144409194,-1.8158358890209243,0.7308356601390855,-1.1791680017309218,0.09416777284908306,1.3699989318847727,20.348779184141396,-19.656122372475064,0.6366678872900015,9,0.39999961853027344,0.6749992370605469,-0.9250001907348633,-2.7349987030029297,-5.880001068115234,4,-0.17477393186378143,1.0615400867406743,40.900001525878906,-1.158727467590266,41.77000045776367,1.0869583245222476,41.15999984741211,-0.17477393186378143
12504,2022-09-19,41.5,41.52000045776367,40.540000915527344,40.72999954223633,1069300.0,0.014421905519151679,1.4197478536477393,19.249570856383354,49.484537240850045,44.248112646682955,-0.15826747002967068,-0.055536252255606655,-1.0664833310833046,-1.822857244972056,9.666254191906745,0.9799995422363281,-0.5670940594645728,0.11149997711181925,-0.9991809212070066,1.2221808754306451,-0.44384047204759014,0.6668404262712286,0.7455988311767641,71.64171456388658,30.142771126990823,0.5553404491594114,9,-0.09000015258789062,0.08499908447265625,-1.419999122619629,-3.3249988555908203,-5.540000915527344,0,-0.16650602041956886,2.357138964577537,40.90999984741211,1.0615400867406743,40.900001525878906,-1.158727467590266,41.77000045776367,-0.16650602041956886
12505,2022-09-20,41.02000045776367,41.27999877929688,40.560001373291016,41.22000122070313,909500.0,-0.011566254029791057,3.5000417237883648,-0.25974109615509394,52.01240547380901,45.41821909173469,0.46290419395202065,0.34944412860281204,-0.5186257845224276,-1.3481877347122406,8.073510655185684,0.9399986267089844,-0.518547717773103,-0.3094995498657198,-1.3625448297800062,0.7435457300485666,-0.836022189822863,0.2170230900914234,1.1573744567871174,36.36361009161055,-8.938625368348632,0.5265226399571434,9,0.3899993896484375,0.5649986267089844,-0.6850004196166992,-2.625,-5.069999694824219,1,-0.14358847693610066,1.4197478536477393,41.5,2.357138964577537,40.90999984741211,1.0615400867406743,40.900001525878906,-0.14358847693610066
12506,2022-09-21,40.650001525878906,41.65999984741211,40.650001525878906,41.38999938964844,762700.0,-0.009019964109111545,-1.7297330735207694,3.699975204562229,50.83207907809932,46.832403142048946,0.7766178973517768,0.6487429279006562,-0.08560337973777621,-0.9793375882272812,6.96770238151497,1.0099983215332031,-0.38211657184238845,-0.6134984970092745,-1.6629747714480274,0.4359777774294784,-1.1382366342286545,-0.0887603597898945,1.4618784287109463,9.821492433608878,-39.08076597016911,0.524738137219378,9,0.7599983215332031,0.93499755859375,0.10499858856201172,-1.8800010681152344,-4.650001525878906,2,-0.14341947385520137,3.5000417237883648,41.02000045776367,1.4197478536477393,41.5,2.357138964577537,40.90999984741211,-0.14341947385520137
12507,2022-09-22,40.61999893188477,40.810001373291016,40.209999084472656,40.560001373291016,803300.0,-0.0007380711652625882,1.727267998335414,-0.0810780159393042,46.839546291453274,47.42579036142628,0.7489974955690357,0.6141474136632041,0.009985333337432678,-0.9279965840005531,6.221978298084725,0.6000022888183594,-0.208105603090182,-0.582501029968256,-1.6327113593834923,0.46770929944698025,-1.1076061946758742,-0.05739586526063789,1.4290058611425778,28.275836667903643,-20.967617930925005,0.5251051647076186,9,0.6249999999999929,0.9400005340576101,0.13500118255614524,-1.8499984741211009,-3.7099990844726634,3,-0.15411123796508563,-1.7297330735207694,40.650001525878906,3.5000417237883648,41.02000045776367,1.4197478536477393,41.5,-0.15411123796508563
12508,2022-09-23,39.91999816894531,40.34000015258789,39.47999954223633,40.13999938964844,1126000.0,-0.017232909437375543,1.774183227711807,-3.666836215665893,44.32513426052422,46.93658625744433,1.2811653138721653,1.2033633991945294,0.7578294909395709,-0.20731780743445682,5.610305428264955,1.1399993896484446,-0.20783214464123034,-1.173001670837401,-2.2799577754363867,-0.06604556623841518,-1.7264797231368902,-0.6195236185379116,2.0186662815687555,20.183420418076764,-30.87348699803968,0.5534780522994918,9,0.7600021362304688,1.2750015258789062,0.8350019454956055,-1.1499977111816406,-3.2899971008300852,4,-0.1239979252326946,1.727267998335414,40.61999893188477,-1.7297330735207694,40.650001525878906,3.5000417237883648,41.02000045776367,-0.1239979252326946
12509,2022-09-26,38.959999084472656,39.86000061035156,38.58000183105469,39.7599983215332,1015000.0,-0.024048074361372684,1.5599877930153159,3.6363399916770702,39.86204987840313,46.5873521585413,1.9597011442803733,2.069415191272931,1.7438974527231252,0.764474077889659,5.418775786599263,1.339996337890625,-0.21451584054160122,-2.0060007095336942,-3.448358719866249,-0.5636426992011394,-2.7271797146999717,-1.2848217043674168,2.781972173379195,12.337581108814309,-41.713315770635646,0.7211790051662768,9,1.2600021362304688,1.7650012969970703,2.007500648498535,-0.09999847412109375,-2.0400009155273438,0,-0.10087270014187621,1.774183227711807,39.91999816894531,1.727267998335414,40.61999893188477,-1.7297330735207694,40.650001525878906,-0.10087270014187621
12510,2022-09-27,38.150001525878906,39.34000015258789,38.02000045776367,39.27000045776367,1133900.0,-0.02079049223891205,1.0952404019364155,1.4,25.71838072479335,43.95141804580638,2.5678677669374466,2.751108761700877,2.576569517563499,1.5660262654513062,5.949670623137221,1.3199996948242188,-0.29781580974030675,-2.644998359680173,-4.529120100326622,-0.7608766190337235,-3.5870592300033977,-1.7029374893569482,3.275772789293228,3.5714585141122863,-43.455517025176825,0.9420608703232238,9,1.6899986267089844,2.194997787475586,2.884998321533203,0.7099990844726562,-1.7300033569335938,1,-0.05740504203966201,1.5599877930153159,38.959999084472656,1.774183227711807,39.91999816894531,1.727267998335414,40.61999893188477,-0.05740504203966201
12511,2022-09-28,38.83000183105469,39.16999816894531,38.310001373291016,38.63000106811523,1264400.0,0.017824384743851285,-1.0476110462713613,-0.17857228006717232,32.49998870648042,42.98546279471191,1.5946678266353658,2.0228151383661483,1.9169744307770387,0.8868778517720628,7.055313578793012,1.0199966430664062,-0.4483586134174544,-1.8684982299804673,-3.9477614044600386,0.210764944499104,-2.9081298172202494,-0.8288666427406852,2.1870796212284347,29.03229775958391,-11.90533124258258,1.039631587239784,9,1.0099983215332031,1.3649978637695312,2.252497673034668,0.029998779296875,-1.7600021362304688,2,-0.07416948061568007,1.0952404019364155,38.150001525878906,1.5599877930153159,38.959999084472656,1.774183227711807,39.91999816894531,-0.07416948061568007
12512,2022-09-29,37.41999816894531,38.93000030517578,37.02999877929688,38.66999816894531,1775200.0,-0.036312222395562976,1.1468891973206585,-6.249976158232817,24.39306633691224,40.663020887925,2.748113881583542,3.3593256726764125,3.366881320948984,2.289702596126247,8.357150081507514,1.9000015258788991,-0.5400360595459119,-3.1225017547607408,-5.667779104012773,-0.5772244055087086,-4.395140429386757,-1.8498630801347247,3.2374335639954737,11.782454013324738,-23.175104249402196,1.2726386746260157,9,1.9250011444091797,2.2350006103515696,3.6950016021728516,1.44000244140625,0.12000274658203125,3,-0.03794757451708708,-1.0476110462713613,38.83000183105469,1.0952404019364155,38.150001525878906,1.5599877930153159,38.959999084472656,-0.03794757451708708
12513,2022-09-30,36.459999084472656,37.7599983215332,36.36999893188477,37.63999938964844,1759800.0,-0.025654706879952638,-1.0441158321085278,0.944000244140625,20.12779033544963,37.40116012065829,3.3642887392118297,4.175028403032243,4.356773526448443,3.2389432795979616,9.590996854307699,1.3899993896484304,-0.7683169138725532,-3.8550008773803697,-6.973222652162001,-0.7367791025987387,-5.414111764771185,-2.295889989989554,3.6895920349579825,2.5787996935125244,-24.466350419225222,1.5591108873908162,9,2.5550003051757812,2.864999771118171,4.762500762939453,2.4000015258789062,0.25,4,0.012342314159055956,1.1468891973206585,37.41999816894531,-1.0476110462713613,38.83000183105469,1.0952404019364155,38.150001525878906,0.012342314159055956
12514,2022-10-03,37.38000106811523,37.900001525878906,36.79999923706055,37.13999938964844,1386500.0,0.025233187239282584,-1.3913041675477769,-0.2033912003362045,29.893626778196435,34.943518043368,2.0097520612107544,3.1586431052059893,3.4695895703080026,2.3207683139899515,11.170581834303944,1.44000244140625,-0.8613222678803041,-2.7709989547729563,-6.14716876872447,0.605170859178557,-4.4590838617487165,-1.0829140477971961,2.164855301308073,34.00679195651464,6.870193248055742,1.688084906975757,10,1.6349983215332102,1.9449977874756001,3.889998435974128,1.4799995422363352,-0.13000106811522727,0,-0.02006420488413907,-1.0441158321085278,36.459999084472656,1.1468891973206585,37.41999816894531,-1.0476110462713613,38.83000183105469,-0.02006420488413907
12515,2022-10-04,38.36999893188477,38.38000106811523,37.34000015258789,37.34000015258789,1162600.0,0.026484693298042927,-1.019421646766008,4.291631566399267,32.61757694143937,32.919684472628,0.6753394598797868,2.114830581429267,2.512339910873685,1.3321456275283836,12.524938634772765,1.0400009155273366,-0.9861846585034044,-1.6780010223388615,-5.142859973087475,1.786857928409752,-3.410430497713172,0.054428453035448854,0.6668802475323616,71.42859089131807,46.750800494187445,1.7324294753743081,10,0.2200012207031179,0.9549999237060547,2.9750003814697195,0.49000167846678977,-1.2599983215332102,1,-0.03778996099305432,-1.3913041675477769,37.38000106811523,-1.0441158321085278,36.459999084472656,1.1468891973206585,37.41999816894531,-0.03778996099305432
12516,2022-10-05,37.47000122070313,37.93000030517578,37.09000015258789,37.88999938964844,1072200.0,-0.02345576586487108,2.3600006103515625,-0.4077656958312249,32.51783303365339,31.32838299953913,1.2033632342502614,2.840712801184033,3.419828784016353,2.2321311767984184,13.704930560164104,1.279998779296882,-1.2320067257720027,-2.3749988555908104,-5.948306443202441,1.1983087320208199,-4.161652649396622,-0.5883450617849988,1.1401771191088272,42.968816356697964,14.71606125340579,1.7866537938058151,10,0.884998321533196,1.8549976348876953,3.7824983596801687,1.3899993896484304,1.0900001525878835,2,-0.02802249846679128,-1.019421646766008,38.36999893188477,-1.3913041675477769,37.38000106811523,-1.0441158321085278,36.459999084472656,-0.02802249846679128
12517,2022-10-06,35.90999984741211,37.43999862670898,35.84000015258789,37.36999893188477,1331100.0,-0.04163334193939339,1.0000000000000089,3.476203451407887,27.992958928876078,29.513696851578228,2.2629651769674197,4.175310575468259,4.967414099008536,3.776821754569184,15.199411279766709,1.6300010681152415,-1.5311181211761067,-3.6560001373291016,-7.545848715302377,0.23384844064417365,-5.600924426315743,-1.7110758483424604,2.470001220703118,2.7558925036720283,-25.40211260428918,1.9449242889866385,10,1.9400005340576172,3.1499996185302734,5.425000190734863,2.950000762939453,2.490001678466797,3,0.03230297555948636,2.3600006103515625,37.47000122070313,-1.019421646766008,38.36999893188477,-1.3913041675477769,37.38000106811523,0.03230297555948636
12518,2022-10-07,34.439998626708984,35.54999923706055,34.25,35.5,1652400.0,-0.040935706681966555,1.241378289765758,0.7260287931439883,21.16012906390648,27.43570564996749,3.2116168406365233,5.335250576387239,6.373489485932886,5.220573365070749,16.324024090973044,1.6599998474121094,-1.8641970145991635,-4.7555013656616225,-9.112847618504766,-0.39815511281847904,-6.934174492083194,-2.5768282392400508,3.490001678466797,4.600449820118143,-17.31123589625684,2.1786731264215717,10,2.355001449584961,3.825000762939453,6.895001411437988,4.420001983642578,3.6800003051757884,4,0.09001168444920427,1.0000000000000089,35.90999984741211,2.3600006103515625,37.47000122070313,-1.019421646766008,38.36999893188477,0.09001168444920427
12519,2022-10-10,34.830001831054695,35.25,34.56999969482422,34.580001831054695,1406300.0,0.011324135304792149,-4.036959593105132,-0.2358487510481407,24.526765819448485,27.303303993818062,2.429670433829344,4.6114665097446945,5.905365799997064,4.794825542332248,17.443596681548733,0.8100013732910156,-2.1929064065175936,-4.003498268127437,-8.554025419723608,0.5470288834687338,-6.278761843925523,-1.7282346923293517,2.6099967956542827,14.04362423856188,-5.790484472911503,2.275263575798087,10,1.8799972534179616,3.434997558593743,6.542497634887688,4.169998168945305,3.4299964904785085,0,0.053976375382838615,1.241378289765758,34.439998626708984,1.0000000000000089,35.90999984741211,2.3600006103515625,37.47000122070313,0.053976375382838615
12520,2022-10-11,34.72999954223633,35.11999893188477,34.5,34.779998779296875,1719300.0,-0.002871153705458762,-1.431376362262824,-0.1999969482421875,25.084184976718547,26.479325801622295,2.2278053781580454,4.432296171305964,5.9273763146098375,4.861651610111231,19.77957275971955,0.6199989318847727,-2.4866943658194884,-3.7820005416870117,-8.544099437493102,0.9800983541190789,-6.163049989590057,-1.4009510937839664,2.0719993591308565,13.04346473996828,-7.7243391031837785,2.3810494479030453,10,1.8600006103515625,3.5349998474121094,6.590000152587891,4.274999618530273,4.040000915527344,1,0.07255976075378334,-4.036959593105132,34.830001831054695,1.241378289765758,34.439998626708984,1.0000000000000089,35.90999984741211,0.07255976075378334
12521,2022-10-12,33.97999954223633,34.650001525878906,33.959999084472656,34.630001068115234,1110000.0,-0.021595162968196968,1.0,13.00022888532845,23.65080883653006,26.396852746024273,2.4780795848415096,4.815667236133095,6.605180413994049,5.575853049590279,22.320728738651795,0.7700004577636719,-2.7134968471843735,-4.142500495910646,-9.054543478633178,0.7695424868118863,-6.5985219872719085,-1.6864790045493834,2.311599578857418,0.5747258734068441,-18.44843886477258,2.456021491361266,10,2.190000534057617,4.1399993896484375,7.2925004959106445,5.454999923706055,4.439998626708984,2,0.09211304032611056,-1.431376362262824,34.72999954223633,-4.036959593105132,34.830001831054695,1.241378289765758,34.439998626708984,0.09211304032611056
12522,2022-10-13,34.5,34.650001525878906,33.279998779296875,33.610000610351555,1564200.0,0.01530313315976728,1.3025209006513823,-1.3692266159606667,28.18037182531033,27.291584022675462,1.6766345932465754,3.996514040906895,6.011735270632762,5.021437034318232,25.00581435196496,1.3700027465820312,-2.772159348728678,-3.30249996185303,-8.2860261028394,1.6810261791333403,-5.794263032346215,-0.810736891359845,1.3252791137695255,53.74453632952256,33.427769395296714,2.4917630704931835,10,1.3299999237060547,3.279998779296875,6.772500038146973,5.375,4.740001678466797,3,0.11768119922582665,1.0,33.97999954223633,-1.431376362262824,34.72999954223633,-4.036959593105132,34.830001831054695,0.11768119922582665
12523,2022-10-14,33.759998321533196,35.009998321533196,33.61999893188477,34.72999954223633,1308700.0,-0.021449324013530502,-1.2239990234375024,-1.0898897594595978,28.68853612343854,27.157685061035696,2.2276224193814897,4.398925782112471,6.685587492959137,5.717101499764489,27.265661835047645,1.3899993896484233,-2.968230672121962,-3.685001564025889,-8.754994165956205,1.3849910379044275,-6.219997864991051,-1.1500052630607271,1.5562247253417993,24.365443898811467,2.9138106448774685,2.534996300965159,10,2.0700016021728587,4.020000457763679,7.512501716613777,6.420001983642585,5.310001373291023,4,0.13744086004252454,1.3025209006513823,34.5,1.0,33.97999954223633,-1.431376362262824,34.72999954223633,0.13744086004252454
12524,2022-10-17,34.59000015258789,35.130001068115234,34.15999984741211,34.169998168945305,1175100.0,0.02458536351659979,-3.4091102190856835,-0.43299119081328086,35.4337246983911,27.470590367363666,1.0730857830242826,3.188159634931729,5.79384852497131,4.840272876879013,30.194865685091422,1.3700027465820384,-2.9507545441624288,-2.509499740600589,-7.3526938003056515,2.333694319104474,-4.931096770453124,-0.08790271074805389,-1.3100013732910156,70.81079743570182,45.15189556793804,2.4215970298525313,10,1.0149993896484375,3.1899986267089844,6.692500114440918,5.684999465942383,4.959999084472656,0,0.10205258062228673,-1.2239990234375024,33.759998321533196,1.3025209006513823,34.5,1.0,33.97999954223633,0.10205258062228673
12525,2022-10-18,35.130001068115234,35.470001220703125,34.81999969482422,35.049999237060554,1401800.0,0.015611474794600122,-1.4074089772390115,0.19047965050270008,34.6854441354305,27.7114360453389,0.028115403559034746,2.3023104091632405,5.1900200623097135,4.25147942682392,33.11531049273825,0.8800010681152344,-2.781024808298625,-1.6749988555908217,-6.221657724404011,2.8716600132223675,-3.94832828999742,0.5983305788157764,-1.8130022430419928,84.47489618461023,56.79545112632157,2.2733294344065946,10,0.2299976348876953,2.4499988555908203,6.167498588562012,5.144998550415039,4.559997558593743,1,0.08909755645464013,-3.4091102190856835,34.59000015258789,-1.2239990234375024,33.759998321533196,1.3025209006513823,34.5,0.08909755645464013
12526,2022-10-19,34.81999969482422,35.11999893188477,34.549999237060554,34.650001525878906,1030700.0,-0.008824405461586471,-2.0810565601997184,2.1249284760635114,38.160310233940116,28.841141745901574,-0.08640335559883994,2.269506954473229,5.413544827661184,4.508953225455869,35.755082681850716,0.5800018310546804,-2.8079572529442416,-1.693500137329103,-5.939842220132597,2.552841945474391,-3.81667117873085,0.4296709040726441,-1.416880773925783,70.31959811599454,38.95093651926844,2.1231710414017466,10,-0.4050006866455078,2.75,6.59999942779541,5.454999923706055,5.159999847412109,2,0.11344057431242871,-1.4074089772390115,35.130001068115234,-3.4091102190856835,34.59000015258789,-1.2239990234375024,33.759998321533196,0.11344057431242871
12527,2022-10-20,34.360000610351555,34.950000762939446,34.139999389648445,34.84999847412109,987200.0,-0.013210772214367394,1.3478217602830194,-2.882371420877839,39.98093381361585,30.93234227364706,0.14595508750716135,2.357338390250014,5.7780047947809905,4.905712013330749,39.03904175720575,0.8100013732910014,-2.9661160263427604,-1.8404993057251033,-5.719297145610355,2.0382985341601483,-3.779898225667729,0.09889961421752247,-0.8742063974609309,40.0000412399188,4.78353820426625,1.939398919942627,10,0.014999389648444605,3.109998703002937,7.067498207092292,5.914999008178718,5.389999389648445,3,0.11816057876816832,-2.0810565601997184,34.81999969482422,-1.4074089772390115,35.130001068115234,-3.4091102190856835,34.59000015258789,0.11816057876816832
12528,2022-10-21,34.970001220703125,35.15999984741211,34.310001373291016,34.529998779296875,950800.0,0.017753218845048435,1.0731677816131524,-0.8979680809653562,38.151437711904094,32.44619470614212,-0.4257282593254388,1.4308422572787904,5.076938867626382,4.238250293833644,41.532401466563826,0.8499984741210938,-3.0661193249447365,-0.9829988479614258,-4.474897186737849,2.508899490814997,-2.728948017349637,0.7629503214267856,-1.4048387274999996,62.40606679439651,25.919691722166313,1.7459491693882123,10,-0.595001220703125,2.499998092651367,6.4774980545043945,5.304998397827148,4.729999542236328,4,0.12210466996597424,1.3478217602830194,34.360000610351555,-2.0810565601997184,34.81999969482422,-1.4074089772390115,35.130001068115234,0.12210466996597424
12529,2022-10-24,35.029998779296875,35.36999893188477,34.61999893188477,35.20000076293945,1280700.0,0.001715686488401591,1.9411861503593235,-0.38636600083229294,31.926424307028384,33.206443520620994,-0.5077702825803243,1.1186780085912105,4.8969709677203355,4.124868289905876,43.17269373565756,0.75,-2.9634605621067536,-0.7265012741088839,-3.9368816325819083,2.4838790843641405,-2.3316914533453996,0.8786889051276319,-1.3886427369937522,66.91715521494194,33.41108751155833,1.6051901792365124,10,-0.654998779296875,2.440000534057617,6.4175004959106445,5.245000839233398,5.430000305175781,0,0.11532974753955827,1.0731677816131524,34.970001220703125,1.3478217602830194,34.360000610351555,-2.0810565601997184,34.81999969482422,0.11532974753955827
12530,2022-10-25,35.959999084472656,36.099998474121094,34.950000762939446,35.0,1030200.0,0.026548682203364038,-1.1698119997696625,-5.646987546280713,41.855446615293836,35.22918105159474,-1.3912517165420013,0.01707110313586213,3.832766908117115,3.145072075234097,44.08070975780741,1.1499977111816477,-2.593184149875171,0.3129991531372056,-2.6967685154999828,3.322766821774394,-1.1918846811813921,1.8178829874558033,-2.2454972350335325,92.85717066107175,58.04689841643997,1.5048838343185946,10,-1.2700004577636719,1.510000228881836,5.537500381469727,4.315000534057617,3.9000015258789062,1,0.09983315472713783,1.9411861503593235,35.029998779296875,1.0731677816131524,34.970001220703125,1.3478217602830194,34.360000610351555,0.09983315472713783
12531,2022-10-26,35.95000076293945,36.47000122070313,35.90999984741211,36.16999816894531,1358600.0,-0.0002780400942090644,-2.7333519830118855,-0.22916418313743256,50.259072990096634,37.68237006990434,-1.1984513535573882,-0.2105509002199426,3.7072901746177678,3.1064672057161573,44.87432271680187,0.5600013732910227,-2.2896644288439845,0.4470008850097642,-2.171734038325077,3.0657358083446056,-0.8623665766576565,1.7563683466771849,-2.0923691160194124,77.68240132548317,37.213956158342874,1.3093674616674207,10,-0.9050006866455007,1.519998550415039,5.54749870300293,4.32499885559082,3.6899986267089844,2,0.10403331806393323,-1.1698119997696625,35.959999084472656,1.9411861503593235,35.029998779296875,1.0731677816131524,34.970001220703125,0.10403331806393323
12532,2022-10-27,36.0,36.58000183105469,35.90999984741211,36.31999969482422,1018700.0,0.0013907993323909462,-1.6800079345703125,1.4545612179431604,62.38094978592298,41.42597158795816,-1.1323814731688913,-0.3925116899176402,3.524761738325239,3.0054267004582584,44.72861665628209,0.6700019836425781,-1.97953945336387,0.568000030517581,-1.9048303008781033,3.0408303619132653,-0.6684151351802612,1.8044151962154231,-1.9333787871773112,74.44926369635688,28.227467059094103,1.2364151656978437,10,-0.6399993896484375,1.0450000762939453,5.497499465942383,4.364999771118164,3.5,3,0.1105555428398981,-2.7333519830118855,35.95000076293945,-1.1698119997696625,35.959999084472656,1.9411861503593235,35.029998779296875,0.1105555428398981
12533,2022-10-28,36.90999984741211,36.959999084472656,36.040000915527344,36.18999862670898,979600.0,0.025277773539225334,1.2438988081392643,-2.250005960470184,65.24924447218754,44.73880711837999,-1.7305494807915949,-1.335544081342313,2.4813702509657602,2.047402612427163,44.015068432132864,0.9599990844726562,-1.524620756177093,1.4554998397827177,-1.0644543453393283,3.9754540249047636,0.19552274722169471,2.7154769323437407,-2.592040572766223,97.86328060683026,45.60604595833746,1.2599770925610239,10,-1.3600006103515625,-0.10000038146972656,4.492499351501465,3.4549999237060547,2.990001678466797,4,0.07694392208963974,-1.6800079345703125,36.0,-2.7333519830118855,35.95000076293945,-1.1698119997696625,35.959999084472656,0.07694392208963974
12534,2022-10-31,36.63000106811523,36.91999816894531,36.459999084472656,36.72000122070313,977900.0,-0.007585987007705519,-1.139510126593508,-0.1250000000000185,63.57143947056349,47.948362155616984,-1.2636291279144416,-1.1748495061457405,2.620039336823119,2.2897157767994187,43.4665370327714,0.45999908447265625,-1.1655138512779857,1.21300106048583,-1.2066303429814198,3.6326324639530796,0.0031853587522050475,2.4228167622194547,-1.994997016290128,83.58217453108571,25.27556473761919,1.2098157017336262,10,-1.0800018310546804,-0.06000137329100852,4.307498931884773,3.734998703002937,2.8600006103515696,0,0.08381107303588164,1.2438988081392643,36.90999984741211,-1.6800079345703125,36.0,-2.7333519830118855,35.95000076293945,0.08381107303588164
12535,2022-11-01,36.91999816894531,37.13999938964844,36.54999923706055,36.79999923706055,1106200.0,0.007916928538735934,1.1071382347531693,-1.3333192048486853,72.47706368505737,51.76133476129668,-1.4226163081405332,-1.6643805015991973,2.207866352370459,1.9809006883734313,43.47050046216323,0.5900001525878906,-0.7309329607391177,1.575498199462892,-0.5392670519963545,3.6902634509221386,0.5181155737332688,2.6328808251925153,-2.0059947132025044,82.11371523739521,15.822630229164247,1.057382625729624,11,-1.279998779296875,-0.6099987030029297,3.5525026321411133,3.4450016021728516,3.1100006103515696,1,0.09588301980212344,-1.139510126593508,36.63000106811523,1.2438988081392643,36.90999984741211,-1.6800079345703125,36.0,0.09588301980212344
12536,2022-11-02,36.41999816894531,37.4900016784668,36.349998474121094,36.70000076293945,1138200.0,-0.01354279590459373,-4.428561048491839,-2.3333757192357822,64.72391991939975,54.51055543971712,-0.7507366586882682,-1.3144710382090352,2.5847761301043946,2.4615389226020454,43.15093280137925,1.1400032043457031,-0.4464552957164045,1.1279983520507812,-0.8092768811935898,3.0652735852951523,0.1593607354285993,2.096635968672963,-1.1943552824557173,32.27833737336668,-34.12921057745608,0.9686376166221852,11,-0.5199966430664062,-0.19499969482421875,3.672501564025879,3.9450016021728516,3.5300025939941406,2,0.09445366870829441,1.1071382347531693,36.91999816894531,-1.139510126593508,36.63000106811523,1.2438988081392643,36.90999984741211,0.09445366870829441
12537,2022-11-03,37.06999969482422,37.33000183105469,35.849998474121094,37.11000061035156,1984600.0,0.017847379422252452,5.166637526821902,0.14285908911322734,75.73874945493692,58.68692341116521,-1.0905853233605995,-1.9743377548033365,1.820890566920454,1.8304074771356795,42.233802149265074,1.4800033569335938,-0.15922634506176792,1.7199998855590835,-0.35942297770563414,3.799422748823801,0.6802884539267282,2.7597113171914387,-1.4820594016182724,74.39017298687887,2.554510505153104,1.0397114316323581,11,-1.0149993896484375,-0.9650001525878906,2.947500228881836,3.2950000762939453,3.1399993896484375,3,0.06932829015326503,-4.428561048491839,36.41999816894531,1.1071382347531693,36.91999816894531,-1.139510126593508,36.63000106811523,0.06932829015326503
12538,2022-11-04,37.540000915527344,37.61999893188477,36.88000106811523,37.22999954223633,1572600.0,0.012678748976864718,2.148944459324517,-7.749856952126645,74.29985803283395,63.3950827140325,-1.2937454873119307,-2.3190875070067563,1.231414468560729,1.396092407041749,40.40987731057436,0.7399978637695455,0.11443906668517201,2.035000991821292,-0.21404555909594336,4.284047542738527,0.9104777163626707,3.159524267279913,-1.69000244140625,95.48033922779302,22.543656238167742,1.1245232754586187,11,-1.2550010681152344,-1.710000991821289,1.9599981307983398,2.4299983978271484,2.579998016357429,4,0.05221094929867087,5.166637526821902,37.06999969482422,-4.428561048491839,36.41999816894531,1.1071382347531693,36.91999816894531,0.05221094929867087
12539,2022-11-07,36.709999084472656,37.68000030517578,36.33000183105469,37.66999816894531,2190900.0,-0.022109797837308598,1.7550894893772722,-3.096757521688304,62.42137431135977,65.68018579137315,-0.22392215299548468,-1.4134898084698833,1.9494985665498774,2.2561985049505893,38.67228422863432,1.3499984741210938,0.3946366326494086,1.110999298095706,-1.1760894242133375,3.3980880204047494,-0.032545063058819323,2.2545436592502313,-0.8600006103515625,46.994521850063784,-23.471301555350244,1.1435443611545222,11,0.05500030517578125,-0.8799991607666016,2.4600000381469727,2.9300003051757812,3.819999694824226,0,0.08689737185952517,2.148944459324517,37.540000915527344,5.166637526821902,37.06999969482422,-4.428561048491839,36.41999816894531,0.08689737185952517
12540,2022-11-08,37.25,37.47000122070313,36.63999938964844,36.849998474121094,1061000.0,0.014709913620121862,-1.0243954632998247,-0.41666865349005394,68.43703835769948,67.69995972110681,-0.6277025890576198,-1.8498620382431383,1.2992906299243572,1.7663534090102573,36.810983865010066,0.8300018310546946,0.6848497324397513,1.5250001907348647,-0.8369481833320904,3.88694856480182,0.34402600370138714,2.7059743777683423,-1.034001159667966,76.5027390749681,5.769804466748155,1.1809741870334785,11,-0.4850006103515625,-1.4200000762939453,1.919999122619629,2.3899993896484375,2.729999542236328,1,0.060134273247430814,1.7550894893772722,36.709999084472656,2.148944459324517,37.540000915527344,5.166637526821902,37.06999969482422,0.060134273247430814
12541,2022-11-09,37.11000061035156,37.58000183105469,36.93000030517578,36.9900016784668,1328100.0,-0.0037583728764680746,-4.416641500437097,0.2999961853172862,71.92983630255247,68.76094711184341,-0.34179658052795503,-1.542428819096422,1.3512967236606883,1.959237517650756,34.57085476734415,0.6500015258789062,1.049153611646446,1.2285007476806626,-1.0602661706727545,3.51726766603408,0.08411728850395406,2.3728842068573712,-0.779998779296875,68.85250685811009,-5.529664746123572,1.1443834591767093,11,-0.345001220703125,-1.5050010681152344,1.847498893737793,2.529998779296875,2.3899993896484375,2,0.0786849399331675,-1.0243954632998247,37.25,1.7550894893772722,36.709999084472656,2.148944459324517,37.540000915527344,0.0786849399331675
12542,2022-11-10,38.560001373291016,38.599998474121094,37.400001525878906,37.9900016784668,1165600.0,0.039073046054733496,2.692332973379032,4.750039736783545,75.24614465917993,69.87171379928702,-1.5538795762812185,-2.8171033197801165,-0.16457017176784916,0.5669385607377677,31.54313264745854,1.4899978637695312,1.287966996156861,2.475501441955565,-0.009159053560082953,4.960161937471213,1.2331711941977446,3.7178316897133854,-1.9599998474121065,98.23801057361705,21.418060975639648,1.2423302477578226,11,-1.3350028991699219,-2.6200027465820312,0.2799978256225586,1.0799980163574219,0.5399971008300781,3,0.03604770072988739,-4.416641500437097,37.11000061035156,-1.0243954632998247,37.25,1.7550894893772722,36.709999084472656,0.03604770072988739
12543,2022-11-11,38.400001525878906,38.58000183105469,37.86000061035156,38.58000183105469,1135400.0,-0.004149373488428698,7.0,-0.31579017815315014,73.37034101598994,70.96048063766773,-1.2966529200518906,-2.4155069382911165,-0.08880542531045421,0.773757307279979,28.859781436197512,0.720001220703125,1.4453521475449236,2.0835014343261733,-0.3533240613991069,4.5203269300514535,0.8650886864635368,3.30191418218881,-1.470001220703125,91.18954872232659,12.575114055642388,1.2184127478626399,11,-1.1750030517578125,-2.460002899169922,0.05499839782714844,0.9749984741210938,0.6199989318847656,4,0.047135351215388255,2.692332973379032,38.560001373291016,-4.416641500437097,37.11000061035156,-1.0243954632998247,37.25,0.047135351215388255
12544,2022-11-14,38.11999893188477,38.61999893188477,38.08000183105469,38.38000106811523,975500.0,-0.007291733928849742,-2.176487747958035,1.4444538634339905,66.46341002462694,70.2922968976199,-0.8750925374191283,-1.9578669246110678,0.11325489101094632,1.0855345113570891,26.21685294282014,0.5399971008300852,1.512579614790468,1.6269989013671946,-0.7946066694395739,4.048604472173963,0.4161961159638139,2.8378016867705753,-0.855998992919929,74.74746890924689,-1.9800377393836612,1.2108027854033836,11,-0.885000228881843,-2.1700000762939524,-0.5899991989135813,0.46000099182128196,1.7700004577636648,0,0.05246589863692619,7.0,38.400001525878906,2.692332973379032,38.560001373291016,-4.416641500437097,37.11000061035156,0.05246589863692619
12545,2022-11-15,38.2599983215332,38.77999877929688,38.02999877929688,38.47000122070313,1211300.0,0.003672596893262936,-1.2387993418243783,0.8076968220899216,67.26454944393252,70.57458906701243,-0.8996291826743317,-1.9514010016608765,-0.09725226499702444,0.9655129911372669,23.976487076270356,0.75,1.4908656931765236,1.6104984283447266,-0.8445499457651735,4.065546802454627,0.382974241289773,2.83802261539968,-0.7247985839843736,71.89184396431887,-4.520108309885501,1.2275241870549514,11,-0.9449996948242188,-2.229999542236328,-0.7724990844726562,0.32000160217285156,1.3100013732910156,1,0.059330908451349584,-2.176487747958035,38.11999893188477,7.0,38.400001525878906,2.692332973379032,38.560001373291016,0.059330908451349584
12546,2022-11-16,38.77000045776367,38.90999984741211,38.2400016784668,38.29999923706055,1150500.0,0.013329904824993966,-1.2711943309367404,-2.2380701531306575,69.37061810320589,69.8670189168201,-1.1635916175674907,-2.2665112436535395,-0.7087512796268385,0.4693962665678981,21.529097218980407,0.6699981689453125,1.5200199359808977,1.9230005264282255,-0.5478324178696425,4.3938334707260935,0.6875840542792915,3.1584169985771595,-0.9858409118652318,90.72850693593575,13.487141301018667,1.2354164721489331,11,-1.1499996185302734,-2.6750011444091797,-1.3425006866455078,-0.1900005340576172,1.25,2,0.03120967423745169,-1.2387993418243783,38.2599983215332,-2.176487747958035,38.11999893188477,7.0,38.400001525878906,0.03120967423745169
12547,2022-11-17,38.41999816894531,38.5099983215332,38.02999877929688,38.31999969482422,1059100.0,-0.009027657587975857,2.4285831062669794,0.212762158301409,61.456726391595865,68.44000429001586,-0.6726945749158233,-1.6830389216323027,-0.4651161487654818,0.8312299826573479,18.64386245923066,0.7400016784667898,1.4611615713049275,1.3699983596801744,-0.899423183015422,3.6394199023757707,0.23528758833237617,2.5047091310279725,-0.41067056274413716,53.33313957079176,-20.41982418427358,1.1347107713477993,11,-0.7999973297119141,-2.3249988555908203,-1.274998664855957,0.015001296997070312,1.8600006103515696,3,0.028110408186527325,-1.2711943309367404,38.77000045776367,-1.2387993418243783,38.2599983215332,-2.176487747958035,38.11999893188477,0.028110408186527325
12548,2022-11-18,39.2400016784668,39.27999877929688,38.58000183105469,38.88000106811523,869600.0,0.021343142857937147,2.18184182691467,3.600061036087658,68.30291746250856,69.09350908458795,-1.3702944555808259,-2.2838360123359394,-1.3957569124916205,0.02874464105224206,16.223685044383824,0.8600006103515696,1.5319517531406888,1.9765018463134751,-0.27232807264267933,4.22533176526963,0.8520868868354015,3.100916805791549,-1.2100028991699148,96.80023193359318,23.287177720758947,1.1244149594780761,11,-1.2800025939941406,-2.7900028228759695,-2.435002326965332,-1.1450023651123047,0.6499977111816406,4,-0.0035678694790304277,2.4285831062669794,38.41999816894531,-1.2711943309367404,38.77000045776367,-1.2387993418243783,38.2599983215332,-0.0035678694790304277
12549,2022-11-21,39.06999969482422,39.4900016784668,38.88000106811523,39.22999954223633,1369400.0,-0.004332364331571026,-1.2592736494839203,-0.44444326707073256,65.33520820794568,68.74886129017086,-0.9278998525173066,-1.8926877083169913,-1.347741103462802,0.20890755873057287,14.05780660513426,0.6100006103515696,1.4744230015421138,1.6044998168945312,-0.5220593239024822,3.7310589576915447,0.5412202464960245,2.667779387293038,-1.0400009155273366,71.23279797037591,-1.1430765241120753,1.0632795703985074,11,-0.8599987030029297,-2.2549991607666016,-2.265000343322754,-0.9750003814697266,1.1500015258789134,0,-0.0012797347696721362,2.18184182691467,39.2400016784668,2.4285831062669794,38.41999816894531,-1.2711943309367404,38.77000045776367,-0.0012797347696721362
12550,2022-11-22,39.54999923706055,39.72999954223633,39.18999862670898,39.33000183105469,1182500.0,0.012285629536360476,-1.1599871827149426,-1.3749850988245953,72.38908071476015,68.79988844708284,-1.1704162228831336,-2.202886477890054,-1.9173277710794707,-0.28166809253905,12.865284412350814,0.6599998474121094,1.4207560674854633,1.9049993515014663,-0.2914046634882155,4.101403366491148,0.8067973440066254,3.003201358996307,-1.2279998779296832,89.41175150624372,11.46959566052763,1.0982020074948395,11,-0.9849987030029297,-2.614999771118164,-2.8575000762939453,-1.4549999237060547,0.0,1,0.008596717045427749,-1.2592736494839203,39.06999969482422,2.18184182691467,39.2400016784668,2.4285831062669794,38.41999816894531,0.008596717045427749
12551,2022-11-23,39.68999862670898,39.7400016784668,39.150001525878906,39.43999862670898,1103600.0,0.003539807644730386,2.3713706513208153,1.1363770352516862,70.21599496555302,68.24098292556873,-1.012423089143212,-2.1590225362391564,-2.166799724971213,-0.4107795911903196,12.055388668495603,0.5900001525878906,1.5287528178088436,1.8579988479614187,-0.36742950634049265,4.08342720226333,0.745284670810463,2.9707130251123743,-1.0863992309570207,97.07584988410882,17.912559131151113,1.1127141771509539,11,-0.8899974822997976,-2.74999809265136,-3.219999313354485,-1.594999313354485,-0.18000030517577414,2,-0.0030234047880265402,-1.1599871827149426,39.54999923706055,-1.2592736494839203,39.06999969482422,2.18184182691467,39.2400016784668,-0.0030234047880265402
12552,2022-11-25,39.97999954223633,40.209999084472656,39.81999969482422,39.95000076293945,387700.0,0.00730664967401129,-1.6896424719160243,0.1199951171875,69.36502390840877,67.79594769139304,-1.206713359666864,-2.2509721962696148,-2.5371134989715216,-0.6893730787490142,11.510225683684547,0.520000457763679,1.5664171235386277,1.9489997863769517,-0.2983464351604965,4.1963460079144,0.825326675608224,3.0726728971456794,-1.1491196899414007,85.88957485946445,8.42716355915256,1.1236731107687254,11,-0.8600006103515625,-2.8050003051757812,-3.9875001907348633,-1.885000228881836,-0.4199981689453125,4,0.0010005231612142396,2.3713706513208153,39.68999862670898,-1.1599871827149426,39.54999923706055,-1.2592736494839203,39.06999969482422,0.0010005231612142396
12553,2022-11-28,39.75,40.02000045776367,39.43000030517578,39.61999893188477,735400.0,-0.005752865054271639,-1.3137337033352532,4.333545269582673,76.66661758879532,68.92963742074508,-0.8549893015960706,-1.8944260119022402,-2.392077632246874,-0.44391860679473893,11.198822354840946,0.5900001525878906,1.6033830665011166,1.577000236511232,-0.7302070039105857,3.8842074769330495,0.4233966163003231,2.7306038567221407,-0.6432963012695296,65.41355108690371,-15.245913266689286,1.1536036202109088,11,-0.6300010681152344,-2.489999771118164,-3.827500343322754,-1.6550006866455078,-1.029998779296868,0,0.01333330262382093,-1.6896424719160243,39.97999954223633,2.3713706513208153,39.68999862670898,-1.1599871827149426,39.54999923706055,0.01333330262382093
12554,2022-11-29,39.70000076293945,39.84000015258789,39.29999923706055,39.63000106811523,848100.0,-0.001257842441774737,2.085732970027248,0.538454766865309,73.51243581473648,69.62384701750108,-0.6227903119484282,-1.6892459698870539,-2.4483952115033745,-0.37077435196734143,10.802630041254332,0.5400009155273438,1.48564613443299,1.3735010147094755,-0.9098421994947188,3.65684422891367,0.23182940760737836,2.5151726218115726,0.5099983215332031,51.886839983877465,-28.08813456426647,1.1416716071020983,11,-0.5800018310546875,-2.285001754760742,-3.777501106262207,-1.605001449584961,-0.5400009155273438,1,0.004785859522863145,-1.3137337033352532,39.75,-1.6896424719160243,39.97999954223633,2.3713706513208153,39.68999862670898,0.004785859522863145
12555,2022-11-30,40.459999084472656,40.4900016784668,39.34000015258789,39.560001373291016,1639700.0,0.01914353417954273,1.3958292769183698,12.857166212532755,78.7306435508166,70.66384984501337,-1.1598732588933487,-2.2877314413302514,-3.29259693752833,-1.1115956047066362,10.905325081433737,1.1500015258789062,1.4137645835753716,1.9564992904663114,-0.41490311548053427,4.327901696413157,0.770798087492885,3.142200493439738,-1.1599998474121094,97.76100070315681,15.702504706337194,1.1857012029734237,11,-1.1999988555908203,-2.7399978637695312,-4.53749942779541,-2.364999771118164,-0.6100006103515625,2,-0.005931731814142083,2.085732970027248,39.70000076293945,-1.3137337033352532,39.75,-1.6896424719160243,39.97999954223633,-0.005931731814142083
12556,2022-12-01,39.86000061035156,40.93000030517578,39.68999862670898,40.79999923706055,1074100.0,-0.014829423818532805,1.0666681501591164,-1.0444455747279902,63.05218237903486,70.8411227325066,-0.4347129904459166,-1.493368468822382,-2.7735819980101084,-0.4966723241992881,11.593740012927366,1.240001678466804,1.4302422217360942,1.1845006942749023,-1.0454057996433548,3.4144071881931595,0.06954744731577733,2.2994539412340274,-0.5600013732910156,34.35588995892767,-43.770003734280415,1.114953246959127,12,-0.10499954223632812,-1.470001220703125,-3.780001640319824,-1.7650012969970703,-0.13000106811523438,3,-0.007777254604720452,1.3958292769183698,40.459999084472656,2.085732970027248,39.70000076293945,-1.3137337033352532,39.75,-0.007777254604720452
12557,2022-12-02,39.63999938964844,39.849998474121094,39.27999877929688,39.38999938964844,1080700.0,-0.005519348151891146,-1.425524316602861,-0.26595783535904877,62.30154525252651,70.17430359806416,-0.02621177695586141,-1.128833159657205,-2.6378232291090953,-0.2620757286394024,11.606690879665587,0.5800018310546804,1.4303448067206261,0.8359994888305664,-1.2985127797634988,2.9705117574246316,-0.23125664546646618,1.903255623127599,1.2900009155273438,21.81819863225856,-52.39747936175907,1.0672561342970315,12,0.2650012969970703,-1.25,-3.3824996948242188,-1.5450000762939453,0.529998779296875,4,-0.0032795426366525327,1.0666681501591164,39.86000061035156,1.3958292769183698,40.459999084472656,2.085732970027248,39.70000076293945,-0.0032795426366525327
12558,2022-12-05,39.5,39.66999816894531,39.06999969482422,39.150001525878906,913700.0,-0.0035317707316866453,-1.3529253369635137,1.399993896484375,64.08162820443947,70.0350169310079,0.17270908341197355,-0.8795623186498602,-2.5628634239014545,-0.11357571162903923,11.875481466619192,0.5999984741210938,1.3654545810750989,0.5980001449584975,-1.471137501521703,2.667137791438698,-0.43656867828160273,1.6325689681985978,1.4300003051757812,23.118288391018645,-48.92211994290985,1.0345688232401,12,0.5,-1.1100006103515625,-3.297499656677246,-1.4050006866455078,0.7200012207031321,0,0.0015190221086334166,-1.425524316602861,39.63999938964844,1.0666681501591164,39.86000061035156,1.3958292769183698,40.459999084472656,0.0015190221086334166
12559,2022-12-06,39.900001525878906,39.900001525878906,39.36000061035156,39.40999984741211,1259400.0,0.010126620908326833,1.2040778195576523,1.4000108991825613,65.89148089142545,69.31306139508183,-0.10859513743429972,-1.0838951210200207,-2.9936490821401236,-0.5084125040244913,11.712667289114925,0.5400009155273438,1.4208709839681433,0.8385015487670913,-0.997893921105387,2.6748970186395695,-0.07969618616915142,1.756699283703334,0.9555987548828142,44.62373971467714,-26.302130418676924,0.9181977349362406,12,0.09999847412109375,-1.5100021362304688,-3.7200021743774414,-1.805002212524414,0.03999710083007102,1,-0.029573941354624544,-1.3529253369635137,39.5,-1.425524316602861,39.63999938964844,1.0666681501591164,39.86000061035156,-0.029573941354624544
12560,2022-12-07,39.4900016784668,40.27000045776367,39.38000106811523,39.709999084472656,1429800.0,-0.010275685005831092,-3.0454643974925975,-0.4489727600407938,57.11462927362509,67.85735409597872,0.326314503791032,-0.524359748793259,-2.5937196658741897,-0.0928652327996673,11.670296218747751,0.8899993896484446,1.342048582459853,0.3165016174316406,-1.3166970969683973,1.9497003318316786,-0.5000977397683783,1.1331009746316596,1.2941745788574224,22.580744398959776,-43.94661293509438,0.8165993572000202,12,0.5099983215332031,-1.1000022888183594,-3.430002212524414,-1.3950023651123047,0.049999237060546875,2,-0.00835659197337113,1.2040778195576523,39.900001525878906,-1.3529253369635137,39.5,-1.425524316602861,39.63999938964844,-0.00835659197337113
12561,2022-12-08,40.02999877929688,40.099998474121094,39.34000015258789,39.40999984741211,1500400.0,0.013674273939687787,1.0,-2.818210192297721,65.33333914620539,67.40938912240058,-0.17922955331895452,-0.8794724681453587,-3.159641811020272,-0.6293876618820704,11.752581628994859,0.7599983215332031,1.3193227217490247,0.7104988098144602,-0.6443440670334084,2.065341686662329,0.03307737139052591,1.3879202482383945,0.6856104155273357,79.99987284350591,11.31594381467444,0.6774214384239334,12,-0.029998779296882105,-1.6399993896484446,-4.054999351501472,-1.9549999237060618,-1.279998779296882,3,-0.004496635290153539,-3.0454643974925975,39.4900016784668,1.2040778195576523,39.900001525878906,-1.3529253369635137,39.5,-0.004496635290153539
12562,2022-12-09,39.95000076293945,40.31999969482422,39.75,39.81999969482422,766900.0,-0.001998451631200271,-3.222212803232597,0.20967950335016894,57.871396333149484,65.32103120510659,-0.11614863828395272,-0.7272882927599085,-3.06157735436296,-0.5287810435548934,13.076139516930768,0.5699996948242188,1.1989472801283512,0.5610008239746094,-0.7722330377128515,1.8942346856620702,-0.10561610686912104,1.2276177548183398,0.6997840518847624,70.40008544921875,5.054870687224749,0.6666169308437321,12,0.049999237060546875,-1.5600013732910156,-3.887500762939453,-1.9750022888183594,-1.970001220703125,4,-0.005506914055110945,1.0,40.02999877929688,-3.0454643974925975,39.4900016784668,1.2040778195576523,39.900001525878906,-0.005506914055110945
12563,2022-12-12,40.209999084472656,40.25,39.68999862670898,40.2400016784668,1303600.0,0.006508093030486162,21.400396734569597,-0.2307872883594002,62.391322375731804,64.08535193410606,-0.3397638943799137,-0.8903839242607958,-3.2691671667816706,-0.7662899573681727,14.435377352626006,0.5600013732910227,1.1036262499657354,0.730499267578125,-0.5652672558190801,2.02626579097533,0.08261600587952245,1.3783825292767276,0.37659432555155803,88.77544268025426,23.176324623301383,0.6478832616986041,12,-0.20999908447265625,-1.5799980163574219,-4.129999160766602,-2.385000228881836,-1.8499984741210938,0,-0.0009948002098510988,-3.222212803232597,39.95000076293945,1.0,40.02999877929688,-3.0454643974925975,39.4900016784668,-0.0009948002098510988
12564,2022-12-13,40.11999893188477,41.0,39.77999877929688,40.349998474121094,1769500.0,-0.0022382530374798204,-1.6813218137840809,7.665988556897411,56.76960631519438,61.6452366857036,-0.2055360218124136,-0.6776075736021951,-3.156382716148265,-0.6582469194254301,16.07450607559659,1.220001220703118,0.9922912409698128,0.5404991149902401,-0.6145628022342748,1.695561032214755,-0.03703184362201739,1.1180300736024975,-1.049999237060554,46.98788259004223,-14.954714858756404,0.5775309586122586,12,-0.08499908447266336,-1.454998016357429,-4.062499046325691,-2.3400001525878977,-1.75,1,0.0024925795483730084,21.400396734569597,40.209999084472656,-3.222212803232597,39.95000076293945,1.0,40.02999877929688,0.0024925795483730084
12565,2022-12-14,40.52999877929688,40.90999984741211,40.099998474121094,40.18000030517578,1142700.0,0.010219338442859938,-2.176462668481757,-1.5217355248537094,59.37501862648525,61.236662935420306,-0.6756097842995956,-0.9579390670827976,-3.570279741618265,-1.0537040500951846,17.61098856426719,0.8100013732910156,0.8673699252257165,0.8369989395141673,-0.21351643599005854,1.887514315018393,0.3117412517620579,1.3622566272662766,-1.4213990783691486,71.68667084904641,13.602093908089493,0.5252576877521118,12,-0.49499893188477273,-1.7099990844726634,-4.232499122619636,-2.750000000000007,-1.6100006103515696,2,-0.014557122387313881,-1.6813218137840809,40.11999893188477,21.400396734569597,40.209999084472656,-3.222212803232597,39.95000076293945,-0.014557122387313881
12566,2022-12-15,39.97999954223633,40.43999862670898,39.790000915527344,40.2599983215332,757100.0,-0.013570176501991438,1.0312447845886312,-0.7999999999999837,50.0,59.86982457402847,-0.11934949944016182,-0.32953737269825467,-3.001635017970031,-0.49987689856946105,18.881405244205343,0.7399978637695384,0.7670388261586254,0.2264997482299833,-0.7358715788455115,1.188871075305478,-0.2546859153077605,0.7076854117677271,-0.8335718353271488,22.137451260741987,-31.090331403366097,0.4811856635377465,12,0.05500030517578125,-1.0149993896484375,-3.682499885559082,-2.200000762939453,-0.950000762939446,3,-0.011005468527936157,-2.176462668481757,40.52999877929688,-1.6813218137840809,40.11999893188477,21.400396734569597,40.209999084472656,-0.011005468527936157
12567,2022-12-16,39.5,39.84000015258789,38.93000030517578,39.650001525878906,3544600.0,-0.012005991689150397,2.4339695975125237,0.5357220708446866,47.49498507754783,58.026864226596075,0.3785067258604613,0.2482496472347151,-2.457891995035112,-0.019759804896906985,20.035484904124512,1.0499992370605469,0.5343094443003977,-0.30749988555908203,-1.0511705224546048,0.4361707513364408,-0.6793352040068399,0.06433543288867583,1.5,27.53622120087425,-23.15252618656875,0.3718353184477607,12,0.4650001525878906,-0.2999992370605469,-3.315000534057617,-1.720001220703125,-0.2700004577636719,4,-0.01898734177215189,1.0312447845886312,39.97999954223633,-2.176462668481757,40.52999877929688,-1.6813218137840809,40.11999893188477,-0.01898734177215189
12568,2022-12-19,39.099998474121094,39.790000915527344,38.88999938964844,39.47999954223633,840300.0,-0.010126620908326722,-1.2500059604701619,2.5333146838919687,44.38199317496843,55.636921146989735,0.799921317644376,0.6716611107966699,-1.9500910052811946,0.3611092768910851,20.333367630468818,0.9000015258789062,0.454105454505374,-0.7005012512207003,-1.4688888403873364,0.06788633794593579,-1.0846950458040183,-0.31630745663738224,1.8586015319824227,9.952560366210832,-38.90812690110079,0.384193794583317,12,0.845001220703125,0.3300018310546875,-2.5174999237060547,-1.3199996948242188,0.13000106811523438,0,-0.02864447507909884,2.4339695975125237,39.5,1.0312447845886312,39.97999954223633,-2.176462668481757,40.52999877929688,-0.02864447507909884
12569,2022-12-20,39.02000045776367,39.25,38.790000915527344,39.0,768500.0,-0.0020459851529245343,-1.090911455398247,-0.05263263564724188,34.54934515618598,53.12966735616317,0.8291587382170889,0.7881290354353112,-1.7735734100959064,0.41269315331545897,20.373952713647085,0.45999908447265625,0.38797123444789605,-0.7779993057250962,-1.5566508229479226,0.000652211497730093,-1.1673250643365094,-0.38867354711368307,1.8558555236816403,10.849040477197276,-30.5113832306737,0.3893257586114137,12,0.875,0.4949989318847656,-2.437501907348633,-1.2400016784667969,0.00999832153321023,1,-0.016914398761386784,-1.2500059604701619,39.099998474121094,2.4339695975125237,39.5,1.0312447845886312,39.97999954223633,-0.016914398761386784
12570,2022-12-21,39.88999938964844,39.90999984741211,39.13999938964844,39.2400016784668,1270400.0,0.02229623069396114,1.2318898269008565,32.49914171275987,50.3042477065356,51.459768307310966,0.024436135353504085,-0.05806914633818394,-2.5317294090286424,-0.4795123372947643,20.43529354806245,0.8899993896484375,0.34329043551664995,0.0749996185302706,-0.6956591625362023,0.8456583995967435,-0.31032977200296585,0.46032900906350704,0.860705287841796,66.66666666666696,23.41144259223107,0.3853293905332352,12,0.005001068115234375,-0.375,-3.2975006103515625,-2.1100006103515625,-0.5699996948242188,2,-0.038104800226146596,-1.090911455398247,39.02000045776367,-1.2500059604701619,39.099998474121094,2.4339695975125237,39.5,-0.038104800226146596
12571,2022-12-22,39.56999969482422,39.88999938964844,38.93000030517578,39.68999862670898,629200.0,-0.008022053139144947,2.692300920661703,-0.184614391436257,49.30417675957961,50.50785502135875,0.3043261023164945,0.2661238935699828,-2.0771208058445936,-0.17582185481941792,20.450850146662177,0.9599990844726562,0.24262730588382198,-0.2390001296997042,-1.0156021491697231,0.5376018897703148,-0.6273011394347137,0.14930088003530528,1.0630627569482414,69.64281456807028,22.69792183636867,0.38830100973500914,12,0.3250007629394531,-0.05500030517578125,-2.897500991821289,-1.7900009155273438,0.26000213623046875,3,-0.016426624485517127,1.2318898269008565,39.88999938964844,-1.090911455398247,39.02000045776367,-1.2500059604701619,39.099998474121094,-0.016426624485517127
12572,2022-12-23,40.02000045776367,40.040000915527344,39.5,39.5,537500.0,0.011372271074298501,-1.0769247698345743,-4.333375719236039,54.86892496108502,49.672033086398,-0.15053092402524015,-0.19049312923876727,-2.4012720018804146,-0.6425547027020713,20.03981776437773,0.5400009155273438,0.23931326117082818,0.2090005874633789,-0.5696590123984961,0.987660187325254,-0.18032921246756217,0.59833038739432,0.5024783018340813,98.39996337890625,46.440110865263,0.38932979993093864,12,-0.125,-0.5050010681152344,-3.1625003814697266,-2.240001678466797,-0.18999862670898438,4,-0.02473767284214845,2.692300920661703,39.56999969482422,1.2318898269008565,39.88999938964844,-1.090911455398247,39.02000045776367,-0.02473767284214845
12573,2022-12-27,40.27999877929688,40.34000015258789,39.900001525878906,40.09000015258789,590100.0,0.0064967096091768095,1.8386882421706763,0.36538165278950857,53.65382724961235,49.32583541244445,-0.44651097313435884,-0.4308387380001122,-2.5059486921289604,-0.9093208850349868,20.325886714952667,0.4399986267089844,0.1462522116423699,0.44249897003174254,-0.36303063363629917,1.2480285736997843,0.039734168197718134,0.845263771865767,0.13853130965664917,96.12894175323619,41.45487423300156,0.40276480183402225,12,-0.42999839782715554,-0.48999786376953836,-3.422498703002937,-2.500000000000007,-1.4799995422363352,1,-0.02606750915792566,-1.0769247698345743,40.02000045776367,2.692300920661703,39.56999969482422,1.2318898269008565,39.88999938964844,-0.02606750915792566
12574,2022-12-28,39.88999938964844,40.4900016784668,39.849998474121094,40.40999984741211,608700.0,-0.009682209569700784,-1.1333358764551424,-2.736864296183165,53.86099007071932,48.7131655729149,-0.10344652508282337,-0.027273627980932247,-1.988714636150604,-0.5303419330627293,20.879646272045726,0.6400032043457031,0.10246955436945626,0.04299964904785014,-0.7601802771303241,0.8461795752260244,-0.358590314041237,0.44458961213693726,-1.0999984741210938,61.53834867769504,2.6888327052065364,0.40158996308908623,12,-0.2499980926513672,0.005001068115234375,-2.685000419616699,-2.1100006103515625,-0.9300003051757812,2,-0.01654549655328852,1.8386882421706763,40.27999877929688,-1.0769247698345743,40.02000045776367,2.692300920661703,39.56999969482422,-0.01654549655328852
12575,2022-12-29,40.22000122070313,40.5,39.849998474121094,39.97999954223633,627200.0,0.008272796091852719,-1.5999862671946168,-0.46154128305763753,51.911495839134695,48.92555399948542,-0.538695455021049,-0.3965064832474283,-2.202432354479676,-0.8730699311148626,20.781840165006475,0.6500015258789062,0.016953620673646697,0.3850013732910256,-0.3861491588722217,1.1561519054542728,-0.0005738927905980518,0.7705766393726492,-1.3960002899169979,82.16567938070732,24.917857547198473,0.3855752660816229,12,-0.5750007629394602,-0.32500076293946023,-2.707500457763679,-2.440002441406257,-1.1000022888183594,3,-0.02958732981822232,-1.1333358764551424,39.88999938964844,1.8386882421706763,40.27999877929688,-1.0769247698345743,40.02000045776367,-0.02958732981822232
12576,2022-12-30,39.54999923706055,40.18999862670898,39.22999954223633,40.16999816894531,826100.0,-0.016658427730173786,1.9090888073288854,-2.5833108161804845,46.40286239639938,48.80420703491337,0.07140554722871428,0.26254078367152545,-1.4115404133845146,-0.228601261495335,19.91048240576315,0.990001678466804,-0.04784802003230482,-0.2695005416870089,-1.0509287479923444,0.5119276646183266,-0.6602146448396766,0.12121356146565887,-0.6589583435058586,25.196817282074235,-29.132062332661327,0.39071410315266597,12,0.095001220703125,0.345001220703125,-1.7999992370605469,-1.7700004577636719,-1.1800003051757741,4,-0.00581541205241809,-1.5999862671946168,40.22000122070313,-1.1333358764551424,39.88999938964844,1.8386882421706763,40.27999877929688,-0.00581541205241809
12577,2023-01-03,39.5099983215332,39.75,38.86000061035156,39.68999862670898,907300.0,-0.0010114011706442438,4.9332689079904375,0.2903235730238797,43.44568592755365,48.70017289631173,0.12625045824759695,0.3080993943331123,-1.2337924513046588,-0.21558353346127745,19.427197640083637,0.8899993896484375,-0.16914617068157867,-0.30300140380859375,-1.092833957160849,0.48683114954366147,-0.6979176804847214,0.09191487286753386,0.9900016784667969,39.63402152978722,-9.91056395119228,0.39491627667612644,1,0.13500213623046875,0.38500213623046875,-1.6399974822998047,-1.9299983978271484,-1.6299972534179759,1,0.008099304558742082,1.9090888073288854,39.54999923706055,-1.5999862671946168,40.22000122070313,-1.1333358764551424,39.88999938964844,0.008099304558742082
12578,2023-01-04,39.560001373291016,39.959999084472656,39.310001373291016,39.650001525878906,1165300.0,0.0012655796983560563,-1.20338150195584,0.5000000000000198,44.71700720617488,49.829913124088264,0.16579610485850793,0.27702520158943855,-1.1622925225240763,-0.29287223542833374,19.32157230748846,0.6499977111816406,-0.203452280302983,-0.2559984207153292,-1.0412677712103289,0.5292709297796705,-0.648633095962829,0.13663625453217065,0.9071986389160145,42.6829892351064,-6.888196946964904,0.3926346752475006,1,0.11999893188476562,0.33499908447265625,-1.4125022888183594,-1.9900016784667969,-1.0800018310546875,2,0.006825087168625954,4.9332689079904375,39.5099983215332,1.9090888073288854,39.54999923706055,-1.5999862671946168,40.22000122070313,0.006825087168625954
12579,2023-01-05,38.72000122070313,39.31999969482422,38.599998474121094,39.27999877929688,960700.0,-0.021233572381901156,1.2500059604702118,6.222184546263723,34.205964239064954,48.041214961035976,1.0714394569796184,1.079433107320547,-0.20997933287060988,0.5009489400848324,18.962261661670595,0.9600028991699219,-0.2092587885679933,-1.0369985580444236,-1.960791007010478,-0.11320610907836937,-1.4988947825274508,-0.5751023335613965,1.715054803466792,6.315928958347929,-38.7865272816984,0.46189622448302564,1,0.8299980163574148,1.0799980163574148,-0.5300016403198313,-1.25000190734864,0.09999847412108664,3,0.0020660644069050438,-1.20338150195584,39.560001373291016,4.9332689079904375,39.5099983215332,1.9090888073288854,39.54999923706055,0.0020660644069050438
12580,2023-01-06,39.15999984741211,39.38999938964844,38.68000030517578,38.75,1071300.0,0.011363600538155882,-1.581818434029921,-0.7321457765667575,42.704632614966926,47.30793227830124,0.5777581262675469,0.646595223773943,-0.5602177249657672,0.0056840724669342535,18.17896404798221,0.7099990844726562,-0.1511583360900346,-0.5804998397827177,-1.5356289513281922,0.37462927176275684,-1.058064395555455,-0.10293528400998042,1.2016538747558627,35.22020877668204,-12.258941501211652,0.47756455577273627,1,0.3899993896484375,0.6399993896484375,-0.8925008773803711,-1.6900005340576172,-0.7999992370605469,4,-0.005107271800785518,1.2500059604702118,38.72000122070313,-1.20338150195584,39.560001373291016,4.9332689079904375,39.5099983215332,-0.005107271800785518
12581,2023-01-09,39.849998474121094,40.18000030517578,39.0,39.15999984741211,1663700.0,0.017619985428947382,-1.3366381508129852,1.6829241061044482,53.00170123666818,47.10046297558826,-0.07637775131477298,-0.06069169594432111,-1.1502652860404652,-0.7353312153366431,17.514309819160083,1.1800003051757812,-0.010681502492737138,0.1184988021850586,-0.8285020535023264,1.0654996578724436,-0.35500162565863747,0.5919992300287547,0.4411890381250032,79.11383236597874,27.909447519599524,0.4735004278436927,1,-0.2999992370605469,-0.049999237060546875,-1.3599977493286133,-2.3799991607666016,-1.5,0,-0.01831868432091377,-1.581818434029921,39.15999984741211,1.2500059604702118,38.72000122070313,-1.20338150195584,39.560001373291016,-0.01831868432091377
12582,2023-01-10,39.72999954223633,39.84000015258789,39.31999969482422,39.72000122070313,628400.0,-0.0030112656582080843,3.521752110526927,0.014490349902410658,55.675686078552516,47.3251139565816,-0.002057927161310147,0.04424887884808015,-0.931260783601104,-0.6650099223416959,16.59036627505248,0.529998779296875,-0.024684253262364564,0.009499931335447798,-0.9319088612345965,0.9509087239054921,-0.46120446494957434,0.48020432762046994,0.493540408484769,71.51897206099646,14.472887644556636,0.47070439628502325,1,-0.18000030517578125,0.06999969482421875,-0.6574993133544922,-2.260000228881836,-1.7099990844726562,1,-0.03423107540954684,-1.3366381508129852,39.849998474121094,-1.581818434029921,39.15999984741211,1.2500059604702118,38.72000122070313,-0.03423107540954684
12583,2023-01-11,40.16999816894531,40.310001373291016,39.88000106811523,39.88000106811523,764800.0,0.011074720155514362,-1.9655489930413002,29.004578405210182,59.72925330687785,47.97714320504367,-0.5132776990103167,-0.42045723062602036,-1.2944362401598255,-1.1569430920570412,15.911062806421256,0.5800018310546875,0.0029414581632920545,0.4514986038208022,-0.4856919525879988,1.3886891602296032,-0.01709667438360185,0.9200938820252063,-1.5699996948242188,91.81269198937241,27.72821323478361,0.46859527820440106,1,-0.6199989318847656,-0.3699989318847656,-1.0224981307983398,-2.6999988555908203,-1.7599983215332031,2,-0.05700764762793642,3.521752110526927,39.72999954223633,-1.3366381508129852,39.849998474121094,-1.581818434029921,39.15999984741211,-0.05700764762793642
12584,2023-01-12,40.22000122070313,40.36000061035156,40.06999969482422,40.22000122070313,710800.0,0.0012447860103832475,1.0714441416894784,0.0,53.24166575483738,48.124939862343965,-0.5716637682447825,-0.4875828540456624,-1.2564245760336519,-1.2600751611936616,14.48937711638374,0.29000091552734375,-0.037939966820466964,0.49650154113770384,-0.45072169231941217,1.4437247745948198,0.022889924409149387,0.9701131578662583,-1.5858026885986405,91.66670451087911,26.755969142805768,0.4736116167285566,1,-0.740001678466804,-0.42000198364258523,-1.0250015258789134,-3.115001678466804,-2.470001220703132,3,-0.043262099096385453,-1.9655489930413002,40.16999816894531,3.521752110526927,39.72999954223633,-1.3366381508129852,39.849998474121094,-0.043262099096385453
12585,2023-01-13,39.93999862670898,40.11999893188477,39.68000030517578,40.02000045776367,570300.0,-0.006961774875581694,2.1428610354222344,-100.0,53.66335078019886,48.93166079387724,-0.3749907403494177,-0.2677769977437592,-0.899195151638942,-1.0261082476945873,12.78578248700985,0.5400009155273509,-0.10047967145039394,0.24599895477294353,-0.6295011782335607,1.1214990877794477,-0.191751111730305,0.6837490212761921,-1.2367680114746022,69.11751506243706,4.606851593130429,0.4377500665032507,1,-0.45999908447264914,-0.1399993896484304,-0.7449989318847585,-2.834999084472649,-2.25,4,-0.028042037315839652,1.0714441416894784,40.22000122070313,-1.9655489930413002,40.16999816894531,3.521752110526927,39.72999954223633,-0.028042037315839652
12586,2023-01-17,39.540000915527344,40.2400016784668,39.52999877929688,39.90999984741211,704700.0,-0.01001496557173498,-2.6410105930339296,4.62488079343846,45.200008239739844,49.12658549523126,0.02619415501985145,0.10283961413085052,-0.4089074079099433,-0.6712671106087669,11.46557336888355,0.7100028991699148,-0.14946826061838436,-0.13199882507323935,-0.9993137433349446,0.7353160931884659,-0.5656562842040955,0.30165863405761684,-0.7704995004882846,21.153944907016836,-37.456010708045405,0.4336574591308537,1,-0.060001373291015625,0.2599983215332031,-0.345001220703125,-2.4350013732910156,-2.270000457763672,1,-0.02984320378992189,2.1428610354222344,39.93999862670898,1.0714441416894784,40.22000122070313,-1.9655489930413002,40.16999816894531,-0.02984320378992189
12587,2023-01-18,38.75,39.79999923706055,38.66999816894531,39.65999984741211,892100.0,-0.01997979001606731,-1.1121446015080483,2.459466147041539,36.166392349091986,48.17651717777761,0.7789690092986348,0.8788295169513987,0.44311054747763023,0.070600721968205,11.485636808283228,1.1300010681152344,-0.23599179820428873,-0.8844997406005888,-1.84317115198062,0.07417167077944242,-1.363835446290608,-0.4051640349105696,1.6100006103515625,4.7338293185019324,-47.1007078867292,0.4793357056900156,1,0.7299995422363281,1.0499992370605469,0.44499969482421875,-1.6450004577636719,-1.720001220703118,2,-0.010322620022681472,-2.6410105930339296,39.540000915527344,2.1428610354222344,39.93999862670898,1.0714441416894784,40.22000122070313,-0.010322620022681472
12588,2023-01-19,37.97999954223633,38.72000122070313,37.97000122070313,38.72000122070313,1151600.0,-0.01987097955519157,1.0270224293380095,0.8131887940105129,33.840969280430286,48.13596218237377,1.454201481023297,1.644958122321185,1.252307367254815,0.7831907876544904,11.82642432427969,0.7799987792968679,-0.26171276365784024,-1.5985002517700195,-2.7909723481784567,-0.4060281553615823,-2.194736299974238,-1.002264203565801,2.3462010192871077,0.4183399199389241,-48.11548571412956,0.5962360482042203,1,1.1850013732910156,1.5050010681152344,1.2150001525878906,-0.875,-1.4099998474121094,3,0.0010532100055151705,-1.1121446015080483,38.75,-2.6410105930339296,39.540000915527344,2.1428610354222344,39.93999862670898,0.0010532100055151705
12589,2023-01-20,38.36000061035156,38.36999893188477,37.52000045776367,38.0,872600.0,0.010005294173125234,3.4737085148672584,-0.4864862078386649,34.395985611694925,47.2127791820102,1.1373707297724138,1.2785270404656472,0.9434839843813876,0.35714614396185596,12.481782840785018,0.8499984741211009,-0.2607080709817353,-1.1854991912841797,-2.4755819989438166,0.10458361637545721,-1.8305405951140017,-0.5404577874543577,1.8719519775390623,30.88234469140235,-12.843849912012818,0.6450414038298196,1,0.5799999237060547,0.8999996185302734,0.9549999237060547,-1.2550010681152344,-2.6399993896484375,4,0.0013034211747915414,1.0270224293380095,37.97999954223633,-1.1121446015080483,38.75,-2.6410105930339296,39.540000915527344,0.0013034211747915414
12590,2023-01-23,38.36999893188477,38.83000183105469,37.84000015258789,37.959999084472656,924600.0,0.00026064445709406137,-2.046169737019713,1.1388865341415024,38.8679280591696,45.642359940065916,1.121459446121861,1.210898801117601,0.9888385522311438,0.2995772475922678,12.178739756082257,0.9900016784667969,-0.27552637793957047,-1.0995008468627887,-2.480049334316753,0.2810476405911757,-1.789775090589771,-0.4092266031358065,1.6992365281982345,31.24992987692023,-14.207903034514477,0.6902742437269839,1,0.5700016021728445,0.8450012207031179,0.9800014495849538,-1.2299995422363352,-3.229999542236328,0,-0.016158429740522173,3.4737085148672584,38.36000061035156,1.0270224293380095,37.97999954223633,-1.1121446015080483,38.75,-0.016158429740522173
12591,2023-01-24,38.91999816894531,39.0,38.040000915527344,38.47000122070313,964200.0,0.014334095709434669,2.147534832528704,1.0975539407697885,44.92254721917826,44.447566733468776,0.4756903888875357,0.6426555432725749,0.5062377896883419,-0.2823438790509414,12.095337591277115,0.9599990844726562,-0.13443576092166154,-0.5170015335082994,-1.9180401547398134,0.8840370877232147,-1.2175208441240528,0.1835177771074541,0.9962831909985326,61.40344126032311,14.580669944507697,0.7005193106157552,1,0.020002365112304688,0.09000205993652344,0.5075016021728516,-1.779998779296875,-3.30999755859375,1,-0.031603278522704725,-2.046169737019713,38.36999893188477,3.4737085148672584,38.36000061035156,1.0270224293380095,37.97999954223633,-0.031603278522704725
12592,2023-01-25,39.02999877929688,39.04999923706055,38.34000015258789,38.65999984741211,953000.0,0.0028263261954453167,2.463411457121856,0.8222254247058712,45.48549667432429,42.86492710762949,0.28603176192473256,0.4792553118679379,0.41955847090951437,-0.42043807682986056,11.811267521755987,0.7099990844726562,-0.07886176311900073,-0.3575008392333885,-1.7416649222171472,1.0266632437503702,-1.0495828807252678,0.33458120225849086,0.7425057265161499,98.69277949536298,49.22528868617053,0.6920820414918807,1,-0.08999824523926492,-0.019998550415046168,0.4700012207031179,-1.8899993896484446,-3.2299995422363352,2,-0.04509347621263027,2.147534832528704,38.91999816894531,-2.046169737019713,38.36999893188477,3.4737085148672584,38.36000061035156,-0.04509347621263027
12593,2023-01-26,39.22999954223633,39.22999954223633,38.7400016784668,39.0099983215332,848100.0,0.005124283094918747,3.454501317797198,0.5945996102811429,54.875701397433794,43.04648662347354,-0.06853762163336086,0.20718016097521996,0.2508419228508103,-0.6551591626460862,11.08737907017821,0.48999786376953125,-0.14417021905761374,-0.10500011444091939,-1.4247847933007804,1.2147845644189417,-0.7648924538708499,0.5548922249890111,0.4073547206937391,100.0,43.212161143845854,0.659892339429932,1,-0.34999847412109375,-0.2199993133544922,0.35250091552734375,-2.0900001525878906,-3.3899993896484375,3,-0.05607955107342921,2.463411457121856,39.02999877929688,2.147534832528704,38.91999816894531,-2.046169737019713,38.36999893188477,-0.05607955107342921
12594,2023-01-27,39.22999954223633,39.40999984741211,39.08000183105469,39.209999084472656,970300.0,0.0,-1.3571710786250495,0.09091066722152864,50.730685610072705,42.72063493790397,-0.2500310661839933,0.16358656953983086,0.2917978520050468,-0.684643495409297,10.07260886279923,0.3299980163574219,-0.22410068772189362,-0.07200012207031392,-1.3661098891248429,1.222109644984215,-0.7190550055975748,0.575054761456947,0.2803134923837547,88.53501018062715,27.82026575264385,0.6470548835272635,1,-0.34999847412109375,-0.2199993133544922,0.4575004577636719,-2.0900001525878906,-3.9300003051757812,4,-0.06780524798498311,3.454501317797198,39.22999954223633,2.463411457121856,39.02999877929688,2.147534832528704,38.91999816894531,-0.06780524798498311
12595,2023-01-30,39.02999877929688,39.52999877929688,38.900001525878906,39.09000015258789,978800.0,-0.0050981586865459505,-2.937533528044391,-2.9999999999996447,40.46512659463113,42.19453697733632,-0.21533321788417936,0.28444803171670685,0.5267616510196333,-0.5119169537852954,9.069958451894243,0.6299972534179759,-0.3839056595659329,-0.21250076293944886,-1.4364179219012314,1.0114163960223337,-0.8244593424203401,0.3994578165414424,-1.5099983215332102,66.44290490893373,7.722756085781192,0.6119585794808906,1,-0.36999893188477273,-0.019998550415046168,0.6750011444091726,-1.8899993896484446,-3.349998474121101,0,-0.08480649915750227,-1.3571710786250495,39.22999954223633,3.454501317797198,39.22999954223633,2.463411457121856,39.02999877929688,-0.08480649915750227
12596,2023-01-31,39.31999969482422,39.5099983215332,38.599998474121094,39.13000106811523,1892000.0,0.007430205600753581,2.1930049992972873,-3.166571301418257,45.41387711909608,43.22203528511456,-0.6032626713694071,-0.02494637268934241,0.25937306097933543,-0.845346481964043,9.157242976333817,0.9099998474121094,-0.5026033445590414,0.08900012969970561,-1.1270485170824003,1.3050487764818115,-0.5190241936913509,0.6970244530907621,-1.759799270629884,82.35299774644047,24.20868759770803,0.6080243233910534,1,-0.7950000762939453,-0.3099994659423828,0.38500022888183594,-2.1800003051757812,-4.25,1,-0.10630723137380893,-2.937533528044391,39.02999877929688,-1.3571710786250495,39.22999954223633,3.454501317797198,39.22999954223633,-0.10630723137380893
12597,2023-02-01,39.83000183105469,39.93000030517578,39.060001373291016,39.16999816894531,1184100.0,0.012970552904088661,1.0232518940402051,3.4737285923664047,46.255553987107355,44.60143358585646,-1.0548885051439072,-0.5372927106589103,-0.21034091704409263,-1.3956138494994264,9.5769322095101,0.8699989318847656,-0.6010105551736231,0.5830020904541016,-0.656694075639102,1.822698256547305,-0.03684599259250376,1.2028501735007069,-2.2304054397583,92.4813280864587,37.001487394611786,0.6198480830466032,2,-1.105001449584961,-0.8200016021728516,-0.1250019073486328,-2.69000244140625,-5.430000305175781,2,-0.10595031450420045,2.1930049992972873,39.31999969482422,-2.937533528044391,39.02999877929688,-1.3571710786250495,39.22999954223633,-0.10595031450420045
12598,2023-02-02,39.83000183105469,40.25,39.52999877929688,39.90999984741211,1273800.0,0.0,-1.1176378191283702,-0.12120844314976649,45.65702770027553,45.85266048458764,-0.8547550481001167,-0.5439145976054931,-0.19565731273074505,-1.442035983760988,9.616009561222715,0.7200012207031179,-0.6229143075635548,0.5695020675659208,-0.6902637985771989,1.8292679337090405,-0.060380865505635484,1.199385000637477,-2.137189283203128,74.54558905807119,22.666469408196306,0.6298829330715598,2,-0.7850017547607422,-0.8200016021728516,-0.1250019073486328,-2.69000244140625,-5.200000762939453,3,-0.10118007553923902,1.0232518940402051,39.83000183105469,2.1930049992972873,39.31999969482422,-2.937533528044391,39.02999877929688,-0.10118007553923902
12599,2023-02-03,38.79999923706055,39.61000061035156,38.43999862670898,39.61000061035156,1039200.0,-0.025859968532340516,1.8888888888889064,10.125268227552334,39.12215463194036,45.880907881562166,0.2729260883795561,0.5189978283161167,0.8428434200917181,-0.4684290177504664,10.096058909881748,1.3900032043457102,-0.5452778227510606,-0.46450042724609375,-1.7175304184088205,0.788529563916633,-1.0910154228274607,0.16201456833527317,-0.9537554420800802,19.8895213928485,-28.5776757693297,0.626514995581364,2,0.345001220703125,0.21000099182128906,1.0200014114379883,-1.6599998474121094,-3.4699974060058594,4,-0.076288637697842,-1.1176378191283702,39.83000183105469,1.0232518940402051,39.83000183105469,2.1930049992972873,39.31999969482422,-0.076288637697842
12600,2023-02-06,38.959999084472656,39.040000915527344,38.52000045776367,38.68999862670898,768800.0,0.004123707488614681,1.4185836076044818,-0.3333333333333421,44.1999905395652,45.8006238060496,0.22955969587769687,0.361795621380395,0.6779019495570964,-0.6699365384917613,10.70023543640067,0.5200004577636719,-0.3739853687582553,-0.29450054168701456,-1.5542164771019813,0.9652153937279522,-0.9243585093945015,0.33535742602047236,-0.9695299171910179,28.729285261159315,-22.234781718375036,0.6298579677074835,2,0.33500099182128906,0.05000114440917969,0.8075017929077148,-1.6499996185302734,-3.259998321533203,0,-0.09394250342451338,1.8888888888889064,38.79999923706055,-1.1176378191283702,39.83000183105469,1.0232518940402051,39.83000183105469,-0.09394250342451338
12601,2023-02-07,39.11999893188477,39.22000122070313,38.47000122070313,38.7599983215332,851600.0,0.004106772360677136,1.6785466138062834,1.3333333333333246,54.23339103381641,46.772612068215395,0.11277270650271731,0.15210018129511127,0.5102045163871551,-0.8806750324897266,10.968482616652159,0.75,-0.2180955921466179,-0.09800071716308167,-1.3269948906288747,1.1309934563027113,-0.7124978038959782,0.5164963695698148,-0.9939579146400348,37.56904912947052,-18.447930456925803,0.6144970867328982,2,0.22500038146971946,-0.17999839782715554,0.6500015258788991,-1.549999237060554,-3.0,1,-0.08793452762354803,1.4185836076044818,38.959999084472656,1.8888888888889064,38.79999923706055,-1.1176378191283702,39.83000183105469,-0.08793452762354803
12602,2023-02-08,38.36999893188477,38.959999084472656,38.2400016784668,38.90999984741211,720400.0,-0.019171779664562072,1.2499940395298381,-1.4999999999999507,54.48274531538303,46.728950281320856,0.8485391962181552,0.8379503918495601,1.234284130925765,-0.17239859891508758,11.340887949535668,0.8799972534179759,-0.11370363122536986,-0.7800006866455007,-2.039825901351044,0.4798245280600426,-1.4099132939982724,-0.15008807929272905,1.8800010681152273,6.467530446434178,-54.24494655804029,0.6299126073527699,2,0.8750019073486257,0.5700016021728445,1.4000015258788991,-0.799999237060554,-2.6899986267089915,2,-0.08600467367535725,1.6785466138062834,39.11999893188477,1.4185836076044818,38.959999084472656,1.8888888888889064,38.79999923706055,-0.08600467367535725
12603,2023-02-09,37.88000106811523,38.599998474121094,37.77000045776367,38.41999816894531,1045400.0,-0.012770338217611088,-1.184210130051348,0.9999929357578076,44.618842710554404,46.04985662581883,1.2593336746677082,1.2096081983945055,1.699548076144005,0.2724431541814667,11.35675925780787,0.8299980163574219,-0.09535803229882589,-1.155498695373545,-2.440988805000316,0.1299914142532259,-1.7982437501869342,-0.512753640560156,2.32979896545411,5.978293545076271,-56.09061032816933,0.642745054813386,2,1.1299991607666087,1.05999946594239,1.8899993896484446,-0.3100013732910085,-1.3500022888183452,3,-0.09186904551503683,1.2499940395298381,38.36999893188477,1.6785466138062834,39.11999893188477,1.4185836076044818,38.959999084472656,-0.09186904551503683
12604,2023-02-10,38.47999954223633,38.560001373291016,37.88000106811523,37.90999984741211,694600.0,0.01583945240767526,-1.1587405389040004,-1.0555606575442968,51.08911429581479,47.23029970372812,0.6054267251892256,0.498107611402574,1.0828896298014286,-0.3791015226927996,11.316807756503577,0.6800003051757884,-0.07489627751894545,-0.46850013732910156,-1.647568405150352,0.710568130492149,-1.0580342712397268,0.1210339965815237,1.632208508300785,48.965428337660796,-16.299538827231345,0.5895341339106257,2,0.5300006866455078,0.46000099182128906,1.3075008392333984,-0.9099998474121094,-2.450000762939446,4,-0.10005193658838973,-1.184210130051348,37.88000106811523,1.2499940395298381,38.36999893188477,1.6785466138062834,39.11999893188477,-0.10005193658838973
12605,2023-02-13,38.81999969482422,38.88000106811523,38.459999084472656,38.459999084472656,552300.0,0.008835762906252098,-1.3333403975755127,0.6315803563063003,48.96695875874266,47.62508655257774,0.25982939507254343,0.0736751093019592,0.7053360780084503,-0.7615298768866552,11.686601814150062,0.420001983642571,-0.12745491531141795,-0.07250003814696981,-1.155787588969126,1.0107875126751864,-0.6141438135580515,0.46914373726411185,1.1985200520019532,72.41370238536805,6.385148943125131,0.5416437754110787,2,0.1900005340576172,0.12000083923339844,0.8549995422363281,-1.164999008178711,-3.680000305175774,0,-0.08990205799086715,-1.1587405389040004,38.47999954223633,-1.184210130051348,37.88000106811523,1.2499940395298381,38.36999893188477,-0.08990205799086715
12606,2023-02-14,38.36000061035156,38.810001373291016,38.22999954223633,38.75,632400.0,-0.011849538590645192,1.274507457327928,-1.0833298012122239,43.545300059976654,47.323947227341,0.6362392568406179,0.4645569253422934,1.141004967452183,-0.34115677776554776,12.38470356234191,0.5900001525878906,-0.1679787046571164,-0.473499107360837,-1.5366482633624514,0.5896500486407774,-1.0050736853616442,0.058075470639970206,1.5685783649121063,49.57990197178403,-11.808050328641421,0.5315745780008073,2,0.6499996185302734,0.5799999237060547,1.3149986267089844,-0.5500011444091797,-3.9000015258789062,1,-0.06934306061231654,-1.3333403975755127,38.81999969482422,-1.1587405389040004,38.47999954223633,-1.184210130051348,37.88000106811523,-0.06934306061231654
12607,2023-02-15,38.349998474121094,38.47000122070313,37.93000030517578,38.15999984741211,1084800.0,-0.0002607439017550117,1.5116081012747564,-0.48717672835400444,41.19999603271789,46.82872148650126,0.4629044350117937,0.4669987099441215,1.1331514290358484,-0.370762023770169,13.0144290714182,0.5400009155273509,-0.1412784375310281,-0.4635011672973661,-1.5480976526531407,0.6210953180584085,-1.0057994099752534,0.07879707538052116,1.492237360442573,52.2520448140769,-4.076108010725214,0.5422982426778877,2,0.34000205993652344,0.5900020599365234,1.3250007629394531,-0.3749980926513672,-2.6800003051757812,2,-0.05814862140714672,1.274507457327928,38.36000061035156,-1.3333403975755127,38.81999969482422,-1.1587405389040004,38.47999954223633,-0.05814862140714672
12608,2023-02-16,38.02000045776367,38.150001525878906,37.599998474121094,37.95000076293945,1464000.0,-0.008604902985331453,2.3333333333333335,0.3684221093420604,38.64916821019908,46.776167439641114,0.5689884208069955,0.8433880943677963,1.4456043089111574,-0.07151539769381543,13.043762381454203,0.75,-0.17298617555456985,-0.7954992294311509,-1.873753064567147,0.2827546057048451,-1.334626146999149,-0.2563723118631529,1.7393459617279916,32.81258847546547,-18.638500498669877,0.5391269175679968,2,0.3899993896484375,0.9200000762939453,1.654998779296875,0.404998779296875,-2.2099990844726562,3,-0.06154655771736228,1.5116081012747564,38.349998474121094,1.274507457327928,38.36000061035156,-1.3333403975755127,38.81999969482422,-0.06154655771736228
12609,2023-02-17,38.40999984741211,38.56999969482422,37.88000106811523,38.099998474121094,934200.0,0.010257742897233468,1.1904681170565345,4.428610354223434,44.38406811169042,46.79662050321058,0.13169943660370365,0.48204107865515056,1.0293346494246833,-0.47498209623088883,12.404331643558326,0.6899986267089915,-0.24636730054591993,-0.40799980163573935,-1.482030532015898,0.6660309287444193,-0.9450151668258187,0.12901556355433996,1.2197856953573165,63.281229045284896,13.159476241498531,0.5370153651900786,2,0.0,0.5300006866455078,1.2649993896484375,0.0149993896484375,-2.2099990844726562,4,-0.04894561508939688,2.3333333333333335,38.02000045776367,1.5116081012747564,38.349998474121094,1.274507457327928,38.36000061035156,-0.04894561508939688
12610,2023-02-21,37.75,38.22999954223633,37.65999984741211,38.02000045776367,782100.0,-0.01718302134949312,-1.5333276819395583,-0.8709653602411862,36.67232718577649,44.84539118676172,0.6727586066175633,1.1522890466630784,1.668070877784146,0.18050920408052917,12.454928684623107,0.75,-0.34521313908219753,-1.0369997024536133,-2.197763808373793,0.12376440346656636,-1.617381755413703,-0.45661764949352346,1.7579983186505288,12.396790617758793,-32.25796533492843,0.5803820529600889,2,0.529998779296875,1.135000228881836,1.8899993896484375,0.6749992370605469,-0.7599983215332031,1,-0.0455629462437912,1.1904681170565345,38.40999984741211,2.3333333333333335,38.02000045776367,1.5116081012747564,38.349998474121094,-0.0455629462437912
12611,2023-02-22,37.68999862670898,38.099998474121094,37.52000045776367,38.02999877929688,921700.0,-0.0015894403520800848,1.4166607061965049,1.2592576894277077,30.330847935890688,42.16184703348479,0.5683506691834808,1.1756957306718263,1.6882646171302085,0.2247496875476429,12.789044654468022,0.5799980163574219,-0.33083206321182956,-1.035501098632821,-2.2929087112244275,0.22190651395878547,-1.6642049049286243,-0.4067972923370178,1.7035197012697836,16.1903135683424,-21.488774416520716,0.6287038062958019,2,0.5100021362304759,1.1950016021728587,1.9500007629394602,0.7350006103515696,-0.45999908447264914,2,-0.0676571857249546,-1.5333276819395583,37.75,1.1904681170565345,38.40999984741211,2.3333333333333335,38.02000045776367,-0.0676571857249546
12612,2023-02-23,37.27000045776367,37.97999954223633,37.0,37.72999954223633,2804700.0,-0.011143491224424595,1.0416676600783603,1.3529378765608833,28.156972925399288,40.332750390689775,0.9117893037963469,1.535820980241283,2.0653329592740945,0.6488984283115258,13.394556147935305,0.9799995422363281,-0.3792045472762666,-1.3674993515014648,-2.772826043951646,0.037827340948716426,-2.070162697726552,-0.6648360052763778,1.973636440597879,17.19748472905925,-15.164803683538512,0.7026633462250901,2,0.6700000762939453,1.3549995422363281,2.3699989318847656,1.154998779296875,0.3899993896484375,3,-0.07539579658646522,1.4166607061965049,37.68999862670898,-1.5333276819395583,37.75,1.1904681170565345,38.40999984741211,-0.07539579658646522
12613,2023-02-24,37.02999877929688,37.11999893188477,36.459999084472656,37.11999893188477,1996600.0,-0.00643954052908513,13.66663840969795,0.19565289502927372,32.54435999936811,38.272222135529034,1.1382359929082995,1.6891573336654844,2.2503490450604104,0.9070256661248877,14.453374577136024,0.8100013732910156,-0.5156162070298649,-1.4975009918212834,-3.0447895026221516,0.04978751897958489,-2.2711452472217175,-0.7238567364208492,1.9892744292285158,27.014195731879624,-6.639715599409364,0.7736442554004358,2,0.6400012969970632,1.325000762939446,2.6100006103515554,1.3950004577636648,0.20000076293944602,4,-0.036726995819182484,1.0416676600783603,37.27000045776367,1.4166607061965049,37.68999862670898,-1.5333276819395583,37.75,-0.036726995819182484
12614,2023-02-27,36.56999969482422,37.56999969482422,36.43000030517578,37.27999877929688,951000.0,-0.012422335934016981,-1.3030340395033948,7.888865341414905,27.746726603168952,35.9144185626875,1.4514441964927869,2.044479705081386,2.6517850413119106,1.3679696434692517,15.555918353149181,1.1399993896484375,-0.6202165828014756,-1.8245000839233398,-3.5630114801426345,-0.08598868770404522,-2.693755782032987,-0.9552443858136925,2.1421606188148488,7.777747165996622,-25.404445911667047,0.8692556981096475,2,1.0500011444091797,1.7700004577636719,2.7550010681152344,1.8549995422363281,0.970001220703125,0,-0.020782016075345133,13.66663840969795,37.02999877929688,1.0416676600783603,37.27000045776367,1.4166607061965049,37.68999862670898,-0.020782016075345133
12615,2023-02-28,35.720001220703125,36.540000915527344,35.5,36.08000183105469,3041300.0,-0.023243053902496924,-1.5999923706345724,0.5070437669915381,21.947184643498588,33.51462796085661,2.028815543007525,2.7761200424667933,3.418918383931782,2.198172460414874,16.77003611586937,1.0699996948242188,-0.6627278813212598,-2.5089986801147433,-4.589372293858361,-0.42862506637112574,-3.549185486986552,-1.4688118732429345,2.6726566917510794,8.46159037756722,-23.167434983484554,1.0401868068718096,2,1.3149986267089844,2.154998779296875,3.3799991607666016,2.9449996948242188,3.2399978637695312,1,0.013437836669448977,-1.3030340395033948,36.56999969482422,13.66663840969795,37.02999877929688,1.0416676600783603,37.27000045776367,0.013437836669448977
12616,2023-03-01,35.139999389648445,35.52000045776367,34.790000915527344,35.45000076293945,2139000.0,-0.016237452722104417,2.2444369092527445,0.8611134658584976,22.580628447559604,31.445809340283464,2.351289284726299,3.1904882873896767,3.9253377440397017,2.769175379824219,17.861388196103476,0.9300003051757812,-0.8121713302847056,-2.880000495910636,-5.309460334100038,-0.4505406577212341,-4.094730415005337,-1.665270576815935,2.7898332568130897,10.971743723983437,-22.85523399886165,1.214729919094701,3,1.5400009155273366,2.3800010681152273,3.9375009536743093,3.525001525878899,3.3500022888183523,2,0.052646622679319854,-1.5999923706345724,35.720001220703125,-1.3030340395033948,36.56999969482422,13.66663840969795,37.02999877929688,0.052646622679319854
12617,2023-03-02,35.61000061035156,35.63999938964844,34.880001068115234,35.060001373291016,1023100.0,0.013375106114588364,1.4918108650653192,-1.7741832277118477,30.664387812462465,30.55861151831273,1.6223534736254095,2.5171823111234772,3.401172583856777,2.3177256968516673,19.55382283315658,0.7599983215332031,-0.9811002217175755,-2.1989992141723604,-4.698572891472608,0.30057446312788727,-3.4487860528224843,-0.9492123755222366,1.754662324541819,29.4964048520775,-7.5288347116702035,1.2497868386501243,3,1.0699996948242188,1.9099998474121094,3.364999771118164,3.2099990844726562,3.0400009155273438,3,0.04549280831558988,2.2444369092527445,35.139999389648445,-1.5999923706345724,35.720001220703125,-1.3030340395033948,36.56999969482422,0.04549280831558988
12618,2023-03-03,35.79999923706055,35.86999893188477,35.139999389648445,35.7400016784668,1222200.0,0.0053355412370803545,6.300106813152758,0.10908662149134063,25.457868548025317,28.455700455683274,1.2117605557997777,2.118397054860175,3.170996292842794,2.171043507606811,21.567691494010838,0.7299995422363281,-1.0931834164194356,-1.8075004577636733,-4.270573587598577,0.65557267207123,-3.0390370226811285,-0.5759638928462181,1.1012245343469473,36.330890828256216,0.7822965235717021,1.2315365649174528,3,0.7100009918212891,1.720001220703125,3.1750011444091797,3.1650009155273438,2.7299995422363352,4,0.051955325418724385,1.4918108650653192,35.61000061035156,2.2444369092527445,35.139999389648445,-1.5999923706345724,35.720001220703125,0.051955325418724385
12619,2023-03-06,35.84000015258789,36.08000183105469,35.66999816894531,35.90999984741211,977100.0,0.0011173440329554918,1.0,-1.1667090539165819,21.12403458954661,26.728112389435513,0.8592240078853095,1.9449910264723442,3.0930331204808397,2.168804150778385,22.385810686811205,0.410003662109375,-1.2060374135317105,-1.619499588012694,-4.13600860055211,0.8970094245267219,-2.877754094282402,-0.361245081742986,0.6812035047611786,59.99995640345982,27.911858296186466,1.258254506269708,3,0.6049995422363281,1.6800003051757812,3.1050004959106445,3.3600006103515625,2.759998321533203,0,0.03878346494783891,6.300106813152758,35.79999923706055,1.4918108650653192,35.61000061035156,2.2444369092527445,35.139999389648445,0.03878346494783891
12620,2023-03-07,35.29999923706055,36.08000183105469,35.169998168945305,35.88999938964844,821400.0,-0.01506698976641474,-1.1411793217037547,8.428610354223434,20.801522966435684,25.66929850394051,1.1344434816058566,2.315449232137752,3.5599672649339453,2.745406660244555,23.387969858444897,0.9100036621093821,-1.3023320171327697,-1.9765005111694336,-4.564856943473572,0.6118559211347048,-3.2706787273215028,-0.6823222950173644,0.9095879267606151,39.534725548990735,9.260210453128678,1.2941782161520696,3,1.085000991821289,2.220001220703125,3.6450014114379883,3.960000991821289,2.8400001525878906,1,0.06345613957167107,1.0,35.84000015258789,6.300106813152758,35.79999923706055,1.4918108650653192,35.61000061035156,0.06345613957167107
12621,2023-03-08,35.68000030517578,35.75,35.11999893188477,35.33000183105469,789200.0,0.0107649030121304,1.5714441416893443,-0.593217599327579,26.203227464729295,25.45221567497718,0.49097101396851883,1.7544708193573655,3.120124717732608,2.4165638218937175,24.71510831650281,0.6300010681152273,-1.4734366465200637,-1.42449951171875,-3.9535596471939485,1.1045606237564485,-2.689029579456353,-0.1599694439811472,0.40000152587890625,66.6665607029211,37.55389811074449,1.2645300677375997,3,0.5,1.8400001525878906,3.1549997329711914,3.5799999237060547,2.259998321533196,2,0.09192821612227053,-1.1411793217037547,35.29999923706055,1.0,35.84000015258789,6.300106813152758,35.79999923706055,0.09192821612227053
12622,2023-03-09,35.06999969482422,35.93000030517578,35.049999237060554,35.70000076293945,817500.0,-0.017096429516091582,-1.6268610828014944,-1.8000108991825614,24.957562325578024,24.60923815566717,0.8449373772595052,2.2183010799689242,3.6474546978544566,3.0663919820266727,25.752115066705393,0.8800010681152273,-1.5697742738294593,-1.8695001602172852,-4.480202527517157,0.741202207082587,-3.1748513438672177,-0.5641489765673526,-0.279998779296875,1.941787125613655,-25.5997921351072,1.3053511836499354,3,1.1100006103515625,2.450000762939453,3.697500228881836,4.190000534057617,2.7900009155273438,3,0.09751930463082714,1.5714441416893443,35.68000030517578,-1.1411793217037547,35.29999923706055,1.0,35.84000015258789,0.09751930463082714
12623,2023-03-10,34.400001525878906,35.279998779296875,34.22999954223633,35.189998626708984,708700.0,-0.01910459580198387,1.1649526700985924,1.2539615261185217,17.50407591306937,23.471165856767218,1.2322186196797347,2.7554944862462705,4.216910504625844,3.784541748092728,26.57289651103234,1.0499992370605469,-1.6598600429333672,-2.3654983520507784,-5.16902552638323,0.43802882228167306,-3.7672619392170006,-0.9637347648845562,1.529998779296875,9.189285044137025,-13.260105170207757,1.4017635871662253,3,0.9849987030029297,2.839998245239258,4.467498779296875,4.85999870300293,2.8400001525878906,4,0.12354650614776141,-1.6268610828014944,35.06999969482422,1.5714441416893443,35.68000030517578,-1.1411793217037547,35.29999923706055,0.12354650614776141
12624,2023-03-13,34.630001068115234,35.40999984741211,34.22999954223633,34.34999847412109,1400900.0,0.006686032907972539,-3.538458716942376,-0.3544349640016894,22.822316902891984,23.568402774477597,0.7801294477784211,2.342368337203034,3.899541018837297,3.5912673209428263,27.362757076833322,1.1800003051757812,-1.7033466616221205,-1.9429988861083984,-4.7793643731755395,0.8933666009587427,-3.361181629641969,-0.5248161425748279,1.2999992370605469,21.621677351242454,-2.01257922378948,1.4181827435335692,3,0.5249996185302734,2.289999008178711,4.397499084472656,4.629999160766602,2.9699974060058594,0,0.11261904680599266,1.1649526700985924,34.400001525878906,-1.6268610828014944,35.06999969482422,1.5714441416893443,35.68000030517578,0.11261904680599266
12625,2023-03-14,35.33000183105469,35.529998779296875,34.86999893188477,35.029998779296875,1267100.0,0.020213708961850596,-1.129022334338302,1.0714295445565865,31.5047304031919,24.559969658436742,0.02122111444914765,1.4414011053926643,3.1078644304082133,2.9238127090707167,28.628162532922772,0.8999977111816406,-1.7746382895393396,-1.0684982299804702,-3.7478789845405487,1.6108825245796083,-2.408188607260506,0.27119214729956553,0.5659984588623033,64.70598795004993,38.47238867665165,1.339690377280039,3,-0.1750011444091797,1.394998550415039,3.7474985122680664,3.9299983978271484,2.0699996948242188,1,0.09255580168671584,-3.538458716942376,34.630001068115234,1.1649526700985924,34.400001525878906,-1.6268610828014944,35.06999969482422,0.09255580168671584
12626,2023-03-15,35.70000076293945,35.91999816894531,34.970001220703125,35.2599983215332,1143700.0,0.01047265532716568,1.1590907120501461,1.466659885051625,37.59874217475043,25.330453476468733,-0.29165889701212677,0.9084822818627316,2.6701984071066818,2.5937917069773135,29.479333583421553,0.9499969482421875,-1.7743335289914057,-0.5654993057250977,-3.0947918108222368,1.9637931993720414,-1.8301455582736708,0.6991469468234754,-1.470001220703125,86.47062123439059,56.65290147099738,1.2646462525485709,3,-0.5450000762939453,1.0249996185302734,3.4524993896484375,3.559999465942383,1.9199981689453196,2,0.06834729900739878,-1.129022334338302,35.33000183105469,-3.538458716942376,34.630001068115234,1.1649526700985924,34.400001525878906,0.06834729900739878
12627,2023-03-16,36.11999893188477,36.18000030517578,35.349998474121094,35.56999969482422,1124100.0,0.011764654340885139,1.4776100707709652,1.2499913302816086,43.010752058091235,27.28077386647606,-0.7059434404661431,0.3297590655859537,2.187307959681469,2.2239644743196223,29.907921335882904,0.8300018310546875,-1.638831017766364,-0.0340011596679588,-2.3652382298746133,2.2972359105386957,-1.199619694771286,1.1316173754353684,-1.8561994171142615,96.92300770177333,63.99326005190811,1.1656185351033288,3,-0.914999008178718,0.47500038146971946,3.022500991821282,3.140001296997063,1.8100013732910085,3,0.050387589940308786,1.1590907120501461,35.70000076293945,-1.129022334338302,35.33000183105469,-3.538458716942376,34.630001068115234,0.050387589940308786
12628,2023-03-17,35.68000030517578,36.13999938964844,35.47999954223633,35.959999084472656,2697200.0,-0.01218157917276641,1.0625014901175405,-0.5090893958204666,43.14329982589928,29.727358892737463,-0.3182210829411858,0.6171013217926742,2.5563927884480293,2.702344841554911,30.01859867519709,0.6599998474121094,-1.4739588249625868,-0.3569997787475572,-2.522937194047522,1.8089376365524075,-1.4399684863975395,0.7259689289024251,-1.3395527587890612,74.3589843910474,36.667705719080296,1.0829687076499834,3,-0.47500038146972656,0.875,3.4125003814697266,3.5799999237060547,2.25,4,0.061098662739068166,1.4776100707709652,36.11999893188477,1.1590907120501461,35.70000076293945,-1.129022334338302,35.33000183105469,0.061098662739068166
12629,2023-03-20,36.52999877929688,36.599998474121094,35.79999923706055,35.79999923706055,1505200.0,0.023822826985733014,-1.1917801060800042,-2.6071525885558837,56.24035304476427,33.66500667921842,-1.1846263726967265,-0.4015514282496042,1.6709753426645975,1.8951024766901128,30.57281729203234,0.9199981689453125,-1.3759501069026925,0.5869987487793011,-1.289100387224856,2.4630978847834584,-0.3510508192227775,1.5250483167813798,-2.115969122558603,95.95377379500776,52.31110664650949,0.9380495680020778,3,-1.1149997711181712,0.025001525878899145,2.4450016021728445,2.730001449584954,0.5600013732910085,0,0.01943615994787007,1.0625014901175405,35.68000030517578,1.4776100707709652,36.11999893188477,1.1590907120501461,35.70000076293945,0.01943615994787007
12630,2023-03-21,36.02999877929688,36.7400016784668,35.439998626708984,36.650001525878906,1674400.0,-0.013687380692806728,2.249995231646608,-0.849319363519957,56.942277226897836,37.0804566527927,-0.6371939841100769,-0.03901698764977368,2.1148314238375505,2.4205357256196507,31.055069304839645,1.3000030517578125,-1.2746496088570325,0.1729988098144588,-1.5011515658226173,1.847149185451535,-0.6640763780040757,1.0100739976329933,-1.4848109935156373,59.88685222901149,11.611218057733574,0.8370751878185372,3,-0.5449981689453196,0.5250015258788991,2.9450016021728445,3.230001449584954,1.700000762939446,1,0.04357479178507062,-1.1917801060800042,36.52999877929688,1.0625014901175405,35.68000030517578,1.4776100707709652,36.11999893188477,0.04357479178507062
12631,2023-03-22,35.139999389648445,36.060001373291016,35.130001068115234,35.88999938964844,1449100.0,-0.02470162142108756,-1.4155957394104532,1.2096720605426714,46.55928536082158,39.48064810115309,0.18791178841603795,0.6852824489179739,2.914943336723134,3.3312109092179156,31.5243555890092,0.9300003051757812,-1.1775513734467182,-0.5895006179809528,-2.0507389882326024,0.8717377522706968,-1.3201198031067776,0.14111856714487203,-0.4192264924523528,0.6210135244002783,-47.96337640311169,0.7306191851258246,3,0.3450012207031179,1.3800010681152273,3.835000991821282,4.120000839233391,2.400001525878899,2,0.06431423379296408,2.249995231646608,36.02999877929688,-1.1917801060800042,36.52999877929688,1.0625014901175405,35.68000030517578,0.06431423379296408
12632,2023-03-23,34.459999084472656,35.209999084472656,34.34999847412109,35.06999969482422,1390000.0,-0.019351175782208574,-1.072286055703631,0.8133341471354244,40.84698834171581,42.07430503766936,0.8630419545730277,1.205792162653097,3.499169733226637,4.027344399231808,31.740444034985778,0.8600006103515696,-1.0495240311248395,-1.1290008544921903,-2.5044218657076343,0.24642015672325357,-1.8167113600999087,-0.44129034888447194,2.2800025939941406,4.602529827221863,-43.65097176329204,0.6877105056077213,3,1.0250015258789062,1.9400005340576172,4.51500129699707,4.80000114440918,2.970001220703125,3,0.09170052035306009,-1.4155957394104532,35.139999389648445,2.249995231646608,36.02999877929688,-1.1917801060800042,36.52999877929688,0.09170052035306009
12633,2023-03-24,35.66999816894531,35.66999816894531,34.360000610351555,34.400001525878906,837700.0,0.035113149060351345,1.062993734268098,-2.0819596267854017,48.998809759700876,44.98280424398146,-0.1652397617016348,-0.11733467328721758,2.1912977436236645,2.8261482696225926,31.23533289079537,1.309997558593757,-0.9418657830119983,0.14899826049804688,-1.0495598226172689,1.3475563436133626,-0.450280781059611,0.7482773020557048,1.0222034454345703,55.23003870555857,8.112812268544246,0.5992790415576594,3,-0.12499809265136719,0.7300014495849609,3.1450023651123047,3.5900020599365234,1.1500015258789062,4,0.06335862776124412,-1.072286055703631,34.459999084472656,-1.4155957394104532,35.139999389648445,2.249995231646608,36.02999877929688,0.06335862776124412
12634,2023-03-27,35.810001373291016,36.15999984741211,35.68000030517578,35.84000015258789,953000.0,0.003924956869428398,-2.310331219910026,-0.0236211484972456,53.1520541847578,47.38806244193323,-0.13438989868672735,-0.3343359709923206,1.9514185618921829,2.7003222834312055,31.216016509006028,0.4900016784667969,-0.7613284351543541,0.3270013809204073,-0.7758956124834242,1.4298983743242388,-0.22444711578150844,0.8784498776223231,0.8353561782836891,61.087905510554364,12.474050257724947,0.5514484967019164,3,-0.2650012969970703,0.5899982452392578,2.8649988174438477,3.4499988555908203,1.0,0,0.059201308310084855,1.062993734268098,35.66999816894531,-1.072286055703631,34.459999084472656,-1.4155957394104532,35.139999389648445,0.059201308310084855
12635,2023-03-28,36.20000076293945,36.47999954223633,35.7599983215332,35.849998474121094,1170200.0,0.010890795160352074,-1.7169724407465254,-11.667217700915565,53.20988148528397,49.12263347643696,-0.43359941270959723,-0.7236321979900708,1.4730424970769462,2.3222814424428933,30.257829034724754,0.720001220703125,-0.4394807360803554,0.6930007934570312,-0.4517091436489977,1.8377107305630602,0.12064582490401676,1.2653557620100457,0.3994496070861828,86.85452399586656,38.85020106848323,0.572354968553016,3,-0.6550006866455078,0.029998779296875,2.47499942779541,3.059999465942383,1.1300010681152344,1,0.02458561798041714,-2.310331219910026,35.810001373291016,1.062993734268098,35.66999816894531,-1.072286055703631,34.459999084472656,0.02458561798041714
12636,2023-03-29,36.9900016784668,37.04999923706055,36.349998474121094,36.38000106811523,1272500.0,0.021823229250760745,-1.0895364328903767,1.7428474894006807,61.59422192798046,51.18746346198021,-1.1414006922551465,-1.4418538510247458,0.6149177451016214,1.5569378722690317,28.502349704014364,0.8499984741210938,-0.1489309368856624,1.3905015945434585,0.08321889968283358,2.6977842894040833,0.7368602471131425,2.0441429419737744,-2.6400032043457102,97.77786882813947,42.13154194876137,0.6536413474303125,3,-1.2900028228759766,-0.8250026702880859,1.5924978256225586,2.269998550415039,0.7599983215332031,2,0.02000534820738631,-1.7169724407465254,36.20000076293945,-2.310331219910026,35.810001373291016,1.062993734268098,35.66999816894531,0.02000534820738631
12637,2023-03-30,37.22999954223633,37.45000076293945,37.02999877929688,37.15999984741211,1186100.0,0.006488182018905997,-1.545452443704695,0.11475348325286906,68.02547733558029,53.95214985194477,-1.3492775784729858,-1.6382569153562514,0.3336482622795245,1.3328645849292258,26.963975302523956,0.45999908447265625,0.06656229789596324,1.54949951171875,0.052492560577960035,3.04650646285954,0.800996036148355,2.298002987289145,-2.826001052856455,92.88021974630414,30.062048101832033,0.7485034755703941,3,-1.3299999237060547,-1.125,1.3125009536743164,2.030000686645508,0.31999969482421875,3,0.008326655307619113,-1.0895364328903767,36.9900016784668,-1.7169724407465254,36.20000076293945,-2.310331219910026,35.810001373291016,0.008326655307619113
12638,2023-03-31,37.65999984741211,37.66999816894531,37.290000915527344,37.400001525878906,1089100.0,0.011549833748667027,1.714314908922465,3.714277929155313,68.81987889632445,55.349874946562565,-1.641499697702173,-2.0256205236334495,-0.10865473820968674,0.9139463770350389,25.7925896077583,0.4399986267089844,0.22963274608139272,1.8864997863769517,0.1468052604343839,3.6261943123195195,1.0166525234056678,2.7563470493482356,-3.1341612670898513,99.49757124290255,30.168396288782986,0.8698472629712855,3,-1.6500015258789062,-1.710000991821289,0.6225004196166992,1.3400001525878906,-0.06999969482421875,4,-0.00610726349358004,-1.545452443704695,37.22999954223633,-1.0895364328903767,36.9900016784668,-1.7169724407465254,36.20000076293945,-0.00610726349358004
12639,2023-04-03,37.22999954223633,37.65999984741211,37.20000076293945,37.54999923706055,1387700.0,-0.011417958229368641,-1.4210653121047243,-1.2307760024648973,62.21079010865026,55.935265266757284,-1.2312401340842314,-1.566458765944688,0.29154213115990757,1.3658936190117004,24.849160632488164,0.45999908447265625,0.31905414169594337,1.3869995117187486,-0.4709231833177654,3.2449222067552626,0.45803816420048804,2.315960859237009,-2.5155113865966854,76.96342084502541,6.7582385748041816,0.9289613475182584,4,-1.220001220703125,-1.2800006866455078,0.7825002670288086,1.5,0.740001678466804,0,-0.011012620264659878,1.714314908922465,37.65999984741211,-1.545452443704695,37.22999954223633,-1.0895364328903767,36.9900016784668,-0.011012620264659878
12640,2023-04-04,37.540000915527344,37.650001525878906,37.11999893188477,37.150001525878906,1282900.0,0.008326655307619113,-1.3555431225946888,-1.2187492549412298,61.917103438120556,57.641689497568265,-1.457828625763952,-1.7919127140568136,-0.045597242279839634,1.0712423600927252,23.41760175854889,0.5300025939941335,0.45647929475085647,1.585000801086423,-0.40076413356474916,3.570765735737595,0.5921183337608369,2.577883268412009,-2.648182159089359,90.15172094905066,21.095044471585254,0.9928824673255853,4,-1.5300025939941406,-1.5900020599365234,0.4399995803833008,1.1749992370605469,-0.020000457763671875,1,-0.01944591167909071,-1.4210653121047243,37.22999954223633,1.714314908922465,37.65999984741211,-1.545452443704695,37.22999954223633,-0.01944591167909071
12641,2023-04-05,38.959999084472656,39.09000015258789,37.59000015258789,37.70000076293945,1414500.0,0.037826268894894266,-1.027027653986231,3.2307699831761805,66.28440938888261,60.46806961392014,-2.546798361998732,-3.113197551657052,-1.4945232673704396,-0.3227572459331185,22.374534691645543,1.5499992370605469,0.4675124607921646,2.840999031066893,0.45036068426426823,5.231637377869518,1.6456798576655842,4.036318204468202,-3.9014895632842297,93.68927274511726,26.994342485474547,1.1953191734013113,4,-2.2349987030029297,-2.299999237060547,-1.5049991607666016,-0.7099990844726562,-1.1899986267089844,2,-0.04183771282652815,-1.3555431225946888,37.540000915527344,-1.4210653121047243,37.22999954223633,1.714314908922465,37.65999984741211,-0.04183771282652815
12642,2023-04-06,38.4900016784668,38.849998474121094,38.2599983215332,38.72999954223633,1273400.0,-0.01206358873332658,1.4583558508440093,-0.19047474878974027,66.05715770488527,62.36344160782951,-1.614846183218937,-2.50213061816077,-1.0630577491564566,0.14761727572091843,21.575813460873636,0.7000007629394531,0.5064288768580241,2.2000015258789034,-0.3580979691223689,4.758101020880176,0.9209517783782672,3.4790512733795396,-3.108972906766411,69.54324353631888,3.6600566637557392,1.2790497475006346,4,-1.105001449584961,-1.8300018310546875,-1.3900012969970703,-0.6400012969970703,-1.2800025939941406,3,-0.019225815697503368,-1.027027653986231,38.959999084472656,-1.3555431225946888,37.540000915527344,-1.4210653121047243,37.22999954223633,-0.019225815697503368
12643,2023-04-10,38.650001525878906,38.65999984741211,38.02000045776367,38.40999984741211,1087400.0,0.004156919730705644,3.923104009859589,-1.0000158947134183,63.15138578622538,63.474478452437026,-1.4613557703268611,-2.453181699134177,-1.2669723250256482,-0.008516494824043264,19.977036706718494,0.6399993896484375,0.715902049584713,2.147501373291014,-0.4552414531588198,4.750244199740848,0.8461299600661008,3.4488727865159277,-2.97225504370752,77.66505816925618,14.941773316527907,1.3013714132249168,4,-1.2250022888183594,-1.9900016784667969,-1.5500011444091797,-1.0050010681152344,-2.020000457763679,0,-0.028460601433141774,1.4583558508440093,38.4900016784668,-1.027027653986231,38.959999084472656,-1.3555431225946888,37.540000915527344,-0.028460601433141774
12644,2023-04-11,38.52999877929688,38.66999816894531,38.43999862670898,38.61999893188477,1069800.0,-0.0031048574862713174,1.42106531210498,-0.37499801319240245,66.2760410199149,64.92627395628492,-1.022469662004717,-2.135508665640927,-1.193184175870151,0.11916461074488893,18.510933109185007,0.22999954223633523,1.0559692668752092,1.8324987411499123,-0.7639272356037807,4.428924717903605,0.5342857527730658,3.130711729526759,-2.5792720034921786,71.57355196505223,8.140703286771355,1.2982129883768456,4,-0.8099994659423899,-1.8699989318847727,-1.5149984359741282,-0.8849983215332102,-2.069999694824226,1,-0.024396539228910497,3.923104009859589,38.650001525878906,1.4583558508440093,38.4900016784668,-1.027027653986231,38.959999084472656,-0.024396539228910497
12645,2023-04-12,38.599998474121094,38.95000076293945,38.47000122070313,38.599998474121094,1205200.0,0.001816758293328169,-2.6923821820530844,-0.0,75.21864997542131,66.44009929488944,-0.8003983500859846,-2.0532381132519504,-1.3030903016214523,0.055092880859497484,17.263388246481657,0.479999542236321,1.2630246236719813,1.7389986038208036,-0.9062190213250929,4.3842162289667,0.4163897912478589,3.0616074163937483,-2.3981298281737367,67.33322143554688,-3.8778112276245054,1.3226088125729478,4,-0.5399990081787109,-1.9399986267089844,-1.6174983978271484,-0.9549980163574219,-2.009998321533203,2,-0.016321173013525758,1.42106531210498,38.52999877929688,3.923104009859589,38.650001525878906,1.4583558508440093,38.4900016784668,-0.016321173013525758
12646,2023-04-13,38.13999938964844,38.349998474121094,37.61999893188477,38.31999969482422,1512700.0,-0.011917075198359273,5.083383666592432,-100.0,77.71084821869714,67.51625161523576,-0.17893390564604061,-1.4767832430404582,-0.8985146884182171,0.5102619599483731,16.18314489969755,0.979999542236321,1.4275476707679644,1.1569995880126953,-1.4878296684044443,3.801828844429835,-0.1654150401958745,2.479414216221265,-1.7070802231698394,39.09772495210091,-38.86421787931862,1.322414628208568,4,-0.034999847412109375,-1.4799995422363281,-1.1874990463256836,-0.4949989318847656,-2.0200004577636648,3,-0.016255871573323644,-2.6923821820530844,38.599998474121094,1.42106531210498,38.52999877929688,3.923104009859589,38.650001525878906,-0.016255871573323644
12647,2023-04-14,37.93999862670898,38.02999877929688,37.63999938964844,37.86999893188477,1030700.0,-0.005243858577348104,2.1199951171873797,-0.3888865341414037,70.15985814478361,67.6651381983979,0.1479277653136748,-1.1946941793848183,-0.7738455436309408,0.7098092262545421,15.45160292628156,0.5,1.5759008887669665,0.8659988403320256,-1.7790475659723626,3.5110452466364137,-0.4565243628201685,2.1885220434842196,-1.294512981341633,24.060094306069296,-54.43187058367396,1.3225232031521945,4,0.16500091552735086,-1.279998779296868,-1.0899982452392507,-0.2949981689453054,-1.7399978637695241,4,-0.004480710993638004,5.083383666592432,38.13999938964844,-2.6923821820530844,38.599998474121094,1.42106531210498,38.52999877929688,-0.004480710993638004
12648,2023-04-17,37.86000061035156,38.2599983215332,37.61999893188477,38.13999938964844,1132500.0,-0.0021085403071442466,1.4615520049297672,-4.000000000000812,68.40216116114819,68.35306831534211,0.289749656698973,-0.9939630779655317,-0.7716619041428032,0.775790839439388,14.769343529975599,0.6399993896484304,1.5884986974755506,0.6770008087158175,-1.9050924877279556,3.2590941051595905,-0.6140458395060691,1.968047456937704,-1.0189538044065714,18.045214139026445,-60.06031274356582,1.2910466482218863,4,0.24499893188476562,-1.2000007629394531,-1.010000228881836,-0.21500015258789062,-1.8899993896484375,0,-0.017168555610143965,2.1199951171873797,37.93999862670898,5.083383666592432,38.13999938964844,-2.6923821820530844,38.599998474121094,-0.017168555610143965
12649,2023-04-18,37.2400016784668,37.959999084472656,37.13999938964844,37.88000106811523,1351300.0,-0.016376094080549186,1.050010967317394,2.285722070844661,58.9655322098822,68.02511595664896,1.018413675538966,-0.3352327668122683,-0.2050810124116893,1.3807402542713731,14.544504347885256,0.8199996948242188,1.5156624492522255,0.021501731872561436,-2.542248037621526,2.585251501366649,-1.2603731528744788,1.3033766166196017,-0.21903860479037718,5.524984140566218,-68.52134228858853,1.2818748847470423,4,0.8749980926513672,-0.5800018310546875,-0.9275016784667969,0.12499809265136719,-1.4900016784667969,1,-0.016380251956440994,1.4615520049297672,37.86000061035156,2.1199951171873797,37.93999862670898,5.083383666592432,38.13999938964844,-0.016380251956440994
12650,2023-04-19,37.599998474121094,37.77000045776367,37.31999969482422,37.34000015258789,1054400.0,0.009666938223111154,-2.00001271568989,-0.4062477648236938,55.67968141188072,66.84681284809318,0.7463044254704201,-0.6024671609038066,-0.6205720807283086,0.9999702956218144,13.914067234964067,0.529998779296875,1.4059476621173843,0.30299854278564453,-2.203020415117628,2.809017500688917,-0.9500109361659881,1.5560080217372771,-0.45999908447265625,38.01648202677226,-31.663612773658166,1.2530094789516353,4,0.44500160217285156,-0.8799991607666016,-1.5624980926513672,-0.2349987030029297,-2.6599998474121094,2,-0.030319133933823572,1.050010967317394,37.2400016784668,1.4615520049297672,37.86000061035156,2.1199951171873797,37.93999862670898,-0.030319133933823572
12651,2023-04-20,37.400001525878906,37.650001525878906,37.18999862670898,37.43999862670898,929200.0,-0.005319067988256432,1.0000000000000309,-0.15383599630262684,51.59476820125607,65.23988068102328,0.7842129546539809,-0.23660620296521984,-0.4846956213040414,1.1755848240422608,12.868423392258855,0.460002899169929,1.3942613989807597,-0.009998512268069248,-2.301088799324596,2.2810917747884574,-1.1555436557963361,1.1355466312601976,1.6899986267089844,23.214498588220067,-41.73271835557256,1.1455451435282649,4,0.6449985504150391,-0.6800022125244141,-1.460000991821289,-0.03500175476074219,-2.44000244140625,3,-0.021657789846092235,-2.00001271568989,37.599998474121094,1.050010967317394,37.2400016784668,1.4615520049297672,37.86000061035156,-0.021657789846092235
12652,2023-04-21,37.61999893188477,37.7400016784668,37.290000915527344,37.63000106811523,963100.0,0.005882283343053851,2.912993000961953,0.25007153075791516,49.60936510467353,63.735211716406404,0.4781053497469969,-0.21895175604412742,-0.7434007118018897,0.9276062495086208,11.087330856759772,0.4500007629394531,1.3715773123883466,0.05199890136719176,-1.7704063224061315,1.874404125140515,-0.8592037105194663,0.9632015132538498,1.432001190185538,42.857142857143494,-16.987704656202375,0.9112026118866611,4,0.4250011444091726,-0.8999996185302805,-1.6799983978271555,-0.25499916076660867,-2.6100006103515767,4,-0.039872409425527056,1.0000000000000309,37.400001525878906,-2.00001271568989,37.599998474121094,1.050010967317394,37.2400016784668,-0.039872409425527056
12653,2023-04-24,37.93000030517578,37.95000076293945,37.34000015258789,37.61000061035156,1155900.0,0.008240334452223053,2.3888865341414824,-31.9931350114871,57.0000236511772,62.70454311988,0.061721968615437106,-0.3699244136223925,-1.073509082674704,0.5948147171000002,10.008214241277676,0.6100006103515625,1.1824795626645255,0.2490001678466811,-1.3436650229778806,1.8416653586712428,-0.5473324275655997,1.045332763258962,1.0847597869873056,96.34161091934239,37.06505435828376,0.7963325954122794,4,0.11499977111816406,-1.210000991821289,-2.030000686645508,-0.6350002288818359,-2.6500015258789062,0,-0.04561032239169949,2.912993000961953,37.61999893188477,1.0000000000000309,37.400001525878906,-2.00001271568989,37.599998474121094,-0.04561032239169949
12654,2023-04-25,37.93000030517578,38.040000915527344,37.77999877929688,37.86999893188477,815300.0,0.0,-1.1666693157435324,0.1875044703525992,54.157787371934816,60.36444727504816,-0.03613860308384176,-0.21392394972836826,-1.1133733464577347,0.5725915330399687,9.598567078777078,0.26000213623046164,1.0188194087400788,0.14300022125244283,-1.1856644335044493,1.471664876009335,-0.5213321061260032,0.8073325486308889,1.0482645576782232,87.05878657050674,30.37874318984234,0.6643323273784475,4,-0.18500137329101562,-1.210000991821289,-2.0500001907348633,-0.6350002288818359,-2.9200019836425852,1,-0.05167411201431504,2.3888865341414824,37.93000030517578,2.912993000961953,37.61999893188477,1.0000000000000309,37.400001525878906,-0.05167411201431504
12655,2023-04-26,37.09000015258789,37.81999969482422,36.93000030517578,37.65999984741211,1061600.0,-0.02214606237356842,1.0,-9.499777481087017,27.25056130030464,54.75774872856011,0.6337931302338404,0.7337934077316888,-0.3347811456712577,1.3731233212767222,9.562241723179612,1.0,0.8541313767247019,-0.7414999008178711,-1.8943497788981247,0.41134997726238254,-1.3179248398579944,-0.16507496177774783,1.8524993855432115,14.414392741769195,-36.03166617010379,0.5764249390401268,4,0.5049991607666016,-0.37000083923339844,-1.1050004959106445,0.2049999237060547,-1.4099998474121094,2,-0.03612834044419366,-1.1666693157435324,37.93000030517578,2.3888865341414824,37.93000030517578,2.912993000961953,37.61999893188477,-0.03612834044419366
12656,2023-04-27,37.72999954223633,37.7400016784668,37.04999923706055,37.04999923706055,992600.0,0.01725530835846545,-1.0294180345342145,-1.1929836302552503,41.121452012256945,51.53125915827937,-0.07876372382525432,0.16029366073667006,-1.0151883230462744,0.7065567067454737,10.219433989779226,0.69000244140625,0.6777465870032415,-0.138500404357913,-1.2231154457847637,0.9461146370689377,-0.6808079250713348,0.4038071163555088,1.1320000265765628,72.07196370884597,23.04843774954096,0.5423075207134243,4,-0.13500022888183594,-1.010000228881836,-1.7099990844726562,-0.4349994659423828,-1.9599990844726562,3,-0.07394648686396388,1.0,37.09000015258789,-1.1666693157435324,37.93000030517578,2.3888865341414824,37.93000030517578,-0.07394648686396388
12657,2023-04-28,37.540000915527344,38.0,37.349998474121094,37.709999084472656,1104100.0,-0.00503574420922781,-1.3636287973366625,-0.2499971950767988,37.122932668223186,48.05578932573214,0.05423129453398445,0.3949572713378018,-0.8683159576763728,0.8721263523221197,10.434082307562846,0.6500015258789062,0.4178338638241996,-0.34399909973144815,-1.3986405002881597,0.7106423008252634,-0.8713198000098075,0.18332160054691116,1.2447186827400643,54.954979723692354,9.159731936639098,0.527320700278356,4,-0.05500030517578125,-0.8200016021728516,-1.5375003814697266,-0.24500083923339844,-1.8500022888183594,4,-0.06872673862902179,-1.0294180345342145,37.72999954223633,1.0,37.09000015258789,-1.1666693157435324,37.93000030517578,-0.06872673862902179
12658,2023-05-01,37.43000030517578,37.93999862670898,37.40999984741211,37.40999984741211,869300.0,-0.002930223965606382,-51.998664886514646,-0.11765101875953685,37.20928375750511,45.638428386579136,0.10820028304924989,0.5131530289347666,-0.7929705454383367,0.9590457165926694,10.421893788528244,0.5299987792968679,0.1607206185215091,-0.4424997329711928,-1.5123319844541996,0.6273325185118139,-0.9774158587126962,0.09241639277031055,1.2805305213679645,45.04502027630765,2.4068461775959946,0.534916125741504,5,0.05500030517578125,-0.7049999237060547,-1.4875001907348633,-0.13500022888183594,-0.970001220703125,0,-0.06465407330782069,-1.3636287973366625,37.540000915527344,-1.0294180345342145,37.72999954223633,1.0,37.09000015258789,-0.06465407330782069
12659,2023-05-02,36.81999969482422,37.459999084472656,36.459999084472656,37.36000061035156,1094700.0,-0.0162971040710147,1.7027105048817957,-26.99942780850658,31.61153995904708,42.964190447375394,0.7290228029433337,1.14981413425528,-0.23800067825256832,1.5357967478505685,10.940298925620745,1.0,-0.021700710061516304,-1.0320003509521456,-2.1673755554961076,0.10337485359181642,-1.5996879532241266,-0.4643127486801646,1.8193099108648099,23.376649112464147,-15.471133049841821,0.5676876022719796,5,0.43000030517578125,0.5650005340576172,-0.8474998474121094,0.47500038146972656,-0.29000091552733664,1,-0.041825120268640936,-51.998664886514646,37.43000030517578,-1.3636287973366625,37.540000915527344,-1.0294180345342145,37.72999954223633,-0.041825120268640936
12660,2023-05-03,36.810001373291016,37.290000915527344,36.75,37.02999877929688,1052000.0,-0.0002715459428591638,-2.176474548126872,0.407401912996806,34.85191721649727,41.10387367129108,0.6874701494457156,1.1618892750245635,-0.26300687296128444,1.518696322783967,11.59133809774911,0.5400009155273438,-0.19604999274977075,-1.0054986953735323,-2.22679118340627,0.2157937926592055,-1.6161449393898977,-0.39485245135716696,1.6985496011250305,22.727407840436758,-15.424148232932819,0.6106462440163679,5,0.4399986267089844,0.6149978637695312,-0.8375015258789062,0.4849987030029297,-0.5600013732910156,2,-0.04889983658256214,1.7027105048817957,36.81999969482422,-51.998664886514646,37.43000030517578,-1.3636287973366625,37.540000915527344,-0.04889983658256214
12661,2023-05-04,37.33000183105469,37.4900016784668,36.18000030517578,36.75,1307300.0,0.014126607942508196,1.9111092273131862,-2.6364030448578157,43.52443315960629,40.427770121839174,0.17488728683759547,0.5412631202704432,-0.8107567939733471,0.9657235698683309,11.046452487547539,1.3100013732910156,-0.2549759241291909,-0.40399837493896484,-1.5164043837915244,0.7084076339135947,-0.9602013793652446,0.15220462948731495,1.0556360299647523,63.186907621431054,22.29232406675603,0.5562030044262803,5,-0.220001220703125,0.30499839782714844,-1.4425020217895508,-0.03500175476074219,-1.1200027465820312,3,-0.04420041374083927,-2.176474548126872,36.810001373291016,1.7027105048817957,36.81999969482422,-51.998664886514646,37.43000030517578,-0.04420041374083927
12662,2023-05-05,37.75,37.79999923706055,37.27000045776367,37.38000106811523,1029700.0,0.01125095495162598,1.2553264019089825,0.6379271789745197,48.91088241337217,39.52897665097194,-0.25114112234130204,0.06638704593208189,-1.240656276736182,0.516137973606277,10.298210810699587,0.529998779296875,-0.30576817277512447,0.05299987792968608,-1.001235839579607,1.1072355954389792,-0.47411798082495693,0.5801177366843291,0.4591868565519448,89.20461318716129,43.54349554421191,0.5271178587546449,5,-0.6399993896484375,-0.11499977111816406,-1.8175010681152344,-0.5100002288818359,-1.4799995422363281,4,-0.05245031899963781,1.9111092273131862,37.33000183105469,-2.176474548126872,36.810001373291016,1.7027105048817957,36.81999969482422,-0.05245031899963781
12663,2023-05-08,37.54999923706055,37.81999969482422,37.349998474121094,37.68999862670898,819600.0,-0.005298033455349738,1.3499971389879646,-0.3783778210798453,53.3477133186787,39.43896842283238,-0.12372293388887101,0.18946708466485518,-1.0453478424214424,0.680936505276037,9.831406833897196,0.470001220703125,-0.3201441544694177,-0.09200077056884481,-1.0469996778270456,0.862998136689356,-0.5695002241979452,0.3854986830602556,0.49685269538130683,83.53655132630561,31.443611237749224,0.47749945362910123,5,-0.45999908447265625,0.08500099182128906,-1.547499656677246,-0.3099994659423828,-1.3400001525878906,0,-0.04953397198782916,1.2553264019089825,37.75,1.9111092273131862,37.33000183105469,-2.176474548126872,36.810001373291016,-0.04953397198782916
12664,2023-05-09,37.59000015258789,37.72999954223633,37.36000061035156,37.47000122070313,705200.0,0.0010652707414136042,-1.1764633284340675,-0.8571389645776494,49.88401002266694,41.953796058650404,-0.2425293472609127,0.07950955277499361,-1.074843603900753,0.6070456276682705,9.329660348299951,0.3699989318847656,-0.33759447270918486,-0.004999923706051845,-0.8636513917082809,0.8536515442961772,-0.4343256577071628,0.4243258102950591,0.3075036496726753,85.9756324491296,30.77600982540349,0.4293257340011139,5,-0.5,0.04500007629394531,-1.610001564025879,-0.35000038146972656,-1.0400009155273438,1,-0.030061214778618117,1.3499971389879646,37.54999923706055,1.2553264019089825,37.75,1.9111092273131862,37.33000183105469,-0.030061214778618117
12665,2023-05-10,37.97000122070313,38.040000915527344,37.52000045776367,37.88000106811523,849900.0,0.010109099935427412,3.521752110526927,0.750007947356872,56.34743837434354,43.645572321104474,-0.5415217135700772,-0.3690296506774118,-1.4123050950936076,0.1884736990173579,8.344877983950846,0.5200004577636719,-0.4181724715965558,0.4065010070800881,-0.3351685722572668,1.148170586417443,0.03566621741141063,0.7773357967487655,-1.7900009155273509,96.23657678203767,35.46298891749724,0.370834789668678,5,-0.8600006103515696,-0.33500099182129617,-1.9900026321411204,-0.730001449584968,-1.1700019836425852,2,-0.03792474045592309,-1.1764633284340675,37.59000015258789,1.3499971389879646,37.54999923706055,1.2553264019089825,37.75,-0.03792474045592309
12666,2023-05-11,37.52000045776367,37.97999954223633,37.2400016784668,37.93999862670898,837200.0,-0.01185148139247616,1.959991455078125,-4.666638409696976,48.94069440403445,44.95865695841684,-0.13906626867934335,0.033877701643177716,-0.9054186762225243,0.605677209558749,8.592200117978068,0.7399978637695312,-0.496239951974232,-0.012499809265136719,-0.7027585522652657,0.6777589337349923,-0.3576291807652012,0.3326295622349278,-1.3028001403808602,34.99988079059676,-26.881712699010336,0.34512937150006523,5,-0.4099998474121094,0.11499977111816406,-1.5400018692016602,-0.2800006866455078,-1.0800018310546946,3,-0.033848625860048,3.521752110526927,37.97000122070313,-1.1764633284340675,37.59000015258789,1.3499971389879646,37.54999923706055,-0.033848625860048
12667,2023-05-12,37.77000045776367,38.0099983215332,37.599998474121094,37.7599983215332,767100.0,0.006663112925103132,-1.484833772599066,-0.02381471389645817,48.283263383571104,46.18909913909084,-0.3944952213209021,-0.24191420809646047,-1.1096070017224875,0.3316649548581836,8.834774085525412,0.48999786376953125,-0.3645530144161455,0.24600009918212606,-0.4271039182668659,0.919104116631118,-0.09055190954236991,0.582552107906622,-1.5163441284179697,66.24991059294757,8.366762717549904,0.33655200872449764,5,-0.6599998474121094,-0.2049999237060547,-1.077500343322754,-0.5300006866455078,-1.1899986267089844,4,-0.0413026569866074,1.959991455078125,37.52000045776367,3.521752110526927,37.97000122070313,-1.1764633284340675,37.59000015258789,-0.0413026569866074
12668,2023-05-15,37.209999084472656,37.91999816894531,37.06999969482422,37.88999938964844,658400.0,-0.014826618122952828,1.297299805140577,-67.98550724637681,43.10343819607249,47.46597672098255,0.14641413962479533,0.2813171363996503,-0.5154818420649434,0.8705407994827397,9.061485876107946,0.8499984741210938,-0.360005394352477,-0.28150119781494,-0.9490423842002897,0.3860399885704098,-0.6152717910076149,0.052269395377734895,-0.9206158634033201,14.432908604687746,-38.11728428935152,0.33377059319267494,5,-0.09999847412109375,0.35500144958496094,-0.1874990463256836,0.030000686645507812,-1.020000457763679,0,-0.02526199005205665,-1.484833772599066,37.77000045776367,1.959991455078125,37.52000045776367,3.521752110526927,37.97000122070313,-0.02526199005205665
12669,2023-05-16,36.63000106811523,37.33000183105469,36.56999969482422,37.2599983215332,563800.0,-0.015587154813971882,-1.02667236328125,0.9264661333572791,45.36291159898906,48.63386498570386,0.7784934666880332,0.8572225140560263,0.09131434522987547,1.4271034966885168,10.114231533791123,0.7600021362304688,-0.33572410237822226,-0.8309991836547894,-1.5956081555844648,-0.06639021172511406,-1.213303669619627,-0.44869469768995174,-0.30560549315673313,4.0817226847137515,-51.090938690207835,0.38230448596483674,5,0.47999954223633523,0.9349994659423899,0.41249847412110086,0.6099987030029368,-0.950000762939446,1,-0.011466065285162252,1.297299805140577,37.209999084472656,-1.484833772599066,37.77000045776367,1.959991455078125,37.52000045776367,-0.011466065285162252
12670,2023-05-17,36.459999084472656,36.7599983215332,36.34000015258789,36.65999984741211,1223900.0,-0.004641058659169639,1.1000028610393202,0.31746291250378084,35.85746121371902,47.781979213938605,0.9986446487932454,0.9880999756072129,0.3041000890478216,1.558552285615562,11.303456535026221,0.4199981689453125,-0.3097568207156911,-0.9440011978149414,-1.8259464855895047,-0.06205591004037814,-1.3849738417022266,-0.5030285539276562,1.5800018310546875,7.185572662067704,-43.955447524758696,0.4409726438872829,5,0.7300014495849609,1.105001449584961,0.7300004959106445,0.7800006866455078,-0.3999977111816406,2,0.0024684628318112356,-1.02667236328125,36.63000106811523,1.297299805140577,37.209999084472656,-1.484833772599066,37.77000045776367,0.0024684628318112356
12671,2023-05-18,36.59000015258789,36.61000061035156,36.040000915527344,36.22000122070313,1594000.0,0.003565580674153024,1.780487351017408,-1.8499876022811448,39.27765373086521,46.711620471437826,0.841084442970164,0.8372294024006948,0.20702506887973016,1.3954720557250297,12.828585221838363,0.5699996948242188,-0.1905221350879316,-0.7735000610351577,-1.7276550402093207,0.18065491813900536,-1.2505775506222392,-0.29642257144807616,1.4160007476806626,27.91877976000294,-21.80044250631544,0.4770774895870805,5,0.4500007629394531,0.6049995422363281,0.7699995040893555,0.6499996185302734,-0.5,3,0.005739247980238282,1.1000028610393202,36.459999084472656,-1.02667236328125,36.63000106811523,1.297299805140577,37.209999084472656,0.005739247980238282
12672,2023-05-19,36.11999893188477,36.849998474121094,36.09000015258789,36.75,1353200.0,-0.012845072936406576,-1.202898069980484,-1.7027105048818092,36.32567766556695,44.82028317664763,1.1796023993100633,1.2533525415987228,0.7248348976106627,1.8221400251923185,14.15830699889756,0.7599983215332031,-0.10434238223047032,-1.1685012817382727,-2.2632215810849843,-0.07378098239156117,-1.715861431411625,-0.6211411320649205,1.8073619689941296,4.255219852687917,-44.15276234793009,0.5473601496733543,5,0.920001983642571,1.0300006866455007,1.262500762939446,1.1200008392333913,-0.6399993896484446,4,0.008859349509607206,1.780487351017408,36.59000015258789,1.1000028610393202,36.459999084472656,-1.02667236328125,36.63000106811523,0.008859349509607206
12673,2023-05-22,36.20000076293945,36.45000076293945,35.959999084472656,36.22999954223633,800600.0,0.00221489018329013,1.085108109862996,0.047617029264128516,42.72302739683094,44.02461844044363,0.9923175889385689,1.0931441880685213,0.7161563608884762,1.694678790053942,15.330533774293748,0.4900016784667969,-0.09888135472047566,-1.0019994735717788,-2.1551300683968435,0.15113112125328598,-1.5785647709843147,-0.42543417615924284,1.6518657385253874,17.518335570170798,-32.64912608907342,0.5765652974125336,5,0.7999992370605469,0.9099979400634766,1.1824989318847656,1.039999008178711,-0.6399993896484375,0,0.010497266853769505,-1.202898069980484,36.11999893188477,1.780487351017408,36.59000015258789,1.1000028610393202,36.459999084472656,0.010497266853769505
12674,2023-05-23,35.970001220703125,36.5,35.959999084472656,36.150001525878906,1024200.0,-0.0063535783809097746,-4.399885561701316,6.000254323499491,40.62501330458691,42.277682321581786,1.0821541515745352,1.231938804611147,1.0088624074098362,1.881626853101146,16.413119247278576,0.5400009155273438,-0.16729546849372667,-1.1339990615844755,-2.357615870870738,0.08961774770178721,-1.7458074662276033,-0.5221906569413477,1.7683532357421825,1.123836302227099,-50.34528334892791,0.6118084046431309,5,1.0149974822998047,1.029998779296875,1.4124984741210938,1.269998550415039,-0.060001373291015625,1,0.006116135628019714,1.085108109862996,36.20000076293945,-1.202898069980484,36.11999893188477,1.780487351017408,36.59000015258789,0.006116135628019714
12675,2023-05-24,35.75,36.06999969482422,35.63999938964844,35.86000061035156,731500.0,-0.006116241680205969,-1.6060479955611042,0.6111134658585173,31.10049244180317,40.29543765911165,1.0662601601507902,1.4191646015836596,1.2677400019063185,2.051591042814543,17.743010551504373,0.43000030517578125,-0.26172740607150047,-1.2870002746582045,-2.6523783172533086,0.07837776793689955,-1.969689295955753,-0.604311253360656,1.8816531341269496,9.090966411722794,-39.20656310756634,0.6826890212975514,5,1.0749988555908203,1.0900001525878906,1.6374998092651367,1.489999771118164,0.4700012207031321,2,-0.0019580334216564577,-4.399885561701316,35.970001220703125,1.085108109862996,36.20000076293945,-1.202898069980484,36.11999893188477,-0.0019580334216564577
12676,2023-05-25,34.939998626708984,35.63999938964844,34.84999847412109,35.63999938964844,1685300.0,-0.022657381071077398,1.257143012844637,6.3636079900124844,19.256077415628212,37.07019477378466,1.6447660274311886,2.1180210434568707,2.0960790125019884,2.8170353021412353,19.393995300707434,0.9000015258789134,-0.37070384438013093,-1.9575016021728544,-3.5721180218256947,-0.3428851825200141,-2.764809811999278,-1.1501933923464307,2.5323222078596856,4.5000076293948705,-37.02757252930978,0.8073082098264203,5,1.4449996948242188,1.5050010681152344,2.4425010681152344,1.980001449584961,1.5900001525878977,3,0.03205503121359232,-1.6060479955611042,35.75,-4.399885561701316,35.970001220703125,1.085108109862996,36.20000076293945,0.03205503121359232
12677,2023-05-26,34.959999084472656,35.029998779296875,34.580001831054695,34.86999893188477,668300.0,0.000572422969369546,2.913024729238822,-0.12857150642229817,20.50121001203496,34.55883608666938,1.323420739269281,1.9972214613038162,2.0814868136343563,2.752780380045408,21.584877847516758,0.4499969482421804,-0.5605277761085716,-1.8085010528564425,-3.608586866439211,-0.008415239273674047,-2.7085439596478267,-0.9084581460650583,2.250089514051254,19.791542490204662,-15.743801806253778,0.9000429067913854,5,0.9950027465820312,1.3500022888183594,2.4225006103515625,1.7650012969970703,1.2900009155273438,4,0.032322685861199574,1.257143012844637,34.939998626708984,-1.6060479955611042,35.75,-4.399885561701316,35.970001220703125,0.032322685861199574
12678,2023-05-30,35.009998321533196,35.169998168945305,34.880001068115234,34.990001678466804,708300.0,0.001430184163899062,-1.4166640175477043,0.22218454626358194,20.681858377924613,31.816496839884444,1.0376534042022811,1.851556150884626,2.051772978567108,2.6575697355506023,23.793328543144167,0.289997100830071,-0.6921110409086069,-1.6375017166137766,-3.570777808819564,0.2957743755920106,-2.6041397627166702,-0.670863670510883,1.8844798648944092,22.395671903932456,-6.480094834938075,0.9666380461028937,5,0.7050018310546946,1.3000030517578196,2.3725013732910227,1.7150020599365305,0.5600013732910227,1,0.013424771300661664,2.913024729238822,34.959999084472656,1.257143012844637,34.939998626708984,-1.6060479955611042,35.75,0.013424771300661664
12679,2023-05-31,35.279998779296875,35.52000045776367,34.84999847412109,35.009998321533196,1290800.0,0.007712095707174349,-1.2711925775061925,13.50228920260438,18.64805264093887,29.90434033179776,0.6213591234357807,1.5391818046383463,1.7782114090080583,2.3568813220682046,24.683755066863924,0.6700019836425852,-0.8496947373310988,-1.290501213073732,-3.315352945226529,0.7343505190790651,-2.3029270791501304,-0.2780753469973334,1.3367422444859827,46.979728311238524,25.52481414492621,1.012425866076398,5,0.4350013732910156,1.0300025939941406,2.1025009155273438,1.3800010681152344,0.030002593994140625,2,0.007936581737028048,-1.4166640175477043,35.009998321533196,2.913024729238822,34.959999084472656,1.257143012844637,34.939998626708984,0.007936581737028048
12680,2023-06-01,35.009998321533196,35.47999954223633,34.720001220703125,35.349998474121094,884600.0,-0.0076530744644504045,1.5333180746024784,-1.2592576894276484,19.4647554236346,27.70290718654991,0.7420848561486153,1.7575255281176965,2.0575588642060723,2.587286710925163,25.665928668256697,0.7599983215332031,-0.9540957236711662,-1.4705015182495202,-3.6074408226417205,0.66643778614268,-2.5389711704456204,-0.4020318660534201,1.362333999122285,40.56580008061159,19.9640055083597,1.068469652196099,6,0.7050018310546946,1.3000030517578196,2.222500801086433,1.6500015258789134,0.7500000000000071,3,0.02570698569058094,-1.2711925775061925,35.279998779296875,-1.4166640175477043,35.009998321533196,2.913024729238822,34.959999084472656,0.02570698569058094
12681,2023-06-02,35.68000030517578,35.779998779296875,34.84999847412109,34.84999847412109,999300.0,0.01913744689414898,-1.2409596470263597,-2.4411807604707483,26.931617705881607,26.659122746584874,-0.07886941543826964,1.0093198478907581,1.4335738045259134,1.8701663995745434,25.880386401252085,0.9300003051757884,-1.0266657280325262,-0.7179994583129883,-2.8442237459116058,1.4082248292856292,-1.781111602112297,0.34511268548632046,0.4772523567276039,91.66677263074902,73.66501138854979,1.0631121437993098,6,-0.1399993896484375,0.6300010681152344,1.477499008178711,0.9799995422363281,0.5799980163574219,4,0.01513455467793312,1.5333180746024784,35.009998321533196,-1.2711925775061925,35.279998779296875,-1.4166640175477043,35.009998321533196,0.01513455467793312
12682,2023-06-05,35.77000045776367,35.91999816894531,35.5,35.5,1294700.0,0.002522425779655446,-2.1110922731318613,0.325301038698407,32.26606608807421,25.497238156723014,-0.2500313976665254,0.8046312796515735,1.413506951009353,1.7350089519981893,26.51213022353362,0.4199981689453125,-1.041227418923171,-0.5289993286132812,-2.572958322675113,1.5149596654485507,-1.5509788256441936,0.49298016841763115,0.19798210443786957,87.50015894612362,66.19470307675144,1.021979497030915,6,-0.22999954223632812,0.5400009155273438,1.3874988555908203,0.8899993896484375,0.7599983215332102,0,0.021246807710572968,-1.2409596470263597,35.68000030517578,1.5333180746024784,35.009998321533196,-1.2711925775061925,35.279998779296875,0.021246807710572968
12683,2023-06-06,35.689998626708984,35.970001220703125,35.5,35.970001220703125,1116000.0,-0.0022365622038263977,2.3571204751978856,-1.0370448861950579,36.79776605274557,25.071988462073975,-0.27935885238385083,0.7780318961510773,1.524946470986123,1.76190431203176,27.176485068637508,0.470001220703125,-1.094209871276469,-0.5160011291503892,-2.4882988769306422,1.4562966186298638,-1.5021500030405122,0.47014774473973375,-1.1099967956542898,77.59979248046875,51.88018851143434,0.9861488738901264,6,-0.36499786376953125,0.6200027465820312,1.412501335144043,0.970001220703125,0.6599998474121094,1,0.01569070873743139,-2.1110922731318613,35.77000045776367,-1.2409596470263597,35.68000030517578,1.5333180746024784,35.009998321533196,0.01569070873743139
12684,2023-06-07,36.459999084472656,36.56999969482422,35.52000045776367,35.79999923706055,1095000.0,0.021574684432389857,1.3863590059257782,-2.3571204751978856,50.0,27.171933746318068,-1.086836029677741,-0.08534153274975154,0.7914659395257573,0.941937344798383,27.50022468747224,1.0499992370605469,-1.0759030346476735,0.3104993820190458,-1.556810299292252,2.1778090633303435,-0.623155458636603,1.2441542226746947,-1.8521972656249943,94.05401615783374,63.26400379597369,0.9336548406556475,6,-0.8849983215332031,-0.14999771118164062,0.6450014114379883,0.20000076293945312,-0.8600006103515625,2,-0.024410296544068344,2.3571204751978856,35.689998626708984,-2.1110922731318613,35.77000045776367,-1.2409596470263597,35.68000030517578,-0.024410296544068344
12685,2023-06-08,36.52999877929688,36.599998474121094,36.150001525878906,36.31999969482422,1100400.0,0.0019199039106403415,1.5714223433242507,0.3181805045805385,49.26827770556758,30.506622667422445,-1.1561375439095158,-0.28327781399347174,0.746979765790698,0.8263417585030979,28.34392919723887,0.4499969482421875,-1.1068334679982783,0.4524991989135785,-1.2201532352432878,2.1251516330704447,-0.3838270181648511,1.288825415992008,-1.843709045410158,96.0000174386165,62.1680584895378,0.8363262170784317,6,-0.9399986267089915,-0.21999740600586648,0.7875013351440359,0.13000106811522727,-1.0399971008300852,3,-0.03339713788047782,1.3863590059257782,36.459999084472656,2.3571204751978856,35.689998626708984,-2.1110922731318613,35.77000045776367,-0.03339713788047782
12686,2023-06-09,36.25,36.52999877929688,36.150001525878906,36.459999084472656,990700.0,-0.007664899771515188,1.171422343324203,-0.9999999999999661,51.66241457192047,33.96897872963194,-0.7496018774778577,-0.10888528240015205,1.024296502250806,1.0650403915341542,28.877667668509304,0.37999725341797586,-1.1163653524395443,0.2360004425048814,-1.2966403360531729,1.7686412210629356,-0.5303199467741493,1.002320831783912,-1.4488877416992167,68.18191276122043,29.344281605347376,0.7663203892790277,6,-0.5900001525878906,0.060001373291015625,1.0874996185302734,0.4099998474121094,-0.29000091552734375,4,-0.013517287681842682,1.5714223433242507,36.52999877929688,1.3863590059257782,36.459999084472656,2.3571204751978856,35.689998626708984,-0.013517287681842682
12687,2023-06-12,36.209999084472656,36.41999816894531,36.09000015258789,36.310001373291016,676800.0,-0.0011034735317887456,1.0625141562853908,0.47620345140781106,50.12917706178123,37.240903027838236,-0.5740043826533494,-0.20211042433841442,1.0533582306986915,1.0757033322904164,29.523562467499552,0.3299980163574219,-1.0645782051245902,0.2739995956420884,-1.023032504765638,1.5710316960498147,-0.3745164545617712,0.922515645845948,-1.3009536532226562,64.54546085074803,22.060518115474864,0.6485160502038629,6,-0.5499992370605469,0.10000228881835938,1.162501335144043,0.4500007629394531,0.3400001525878906,0,0.0013808129888075449,1.171422343324203,36.25,1.5714223433242507,36.52999877929688,1.3863590059257782,36.459999084472656,0.0013808129888075449
12688,2023-06-13,36.27000045776367,36.43999862670898,35.790000915527344,35.939998626708984,1145600.0,0.001657038796135879,-1.063493793521019,-3.299942780850658,54.05403454870684,41.17490101759023,-0.48777301840037524,-0.3543105987394384,0.9690270332769515,0.9987097561979965,29.711853442004816,0.6499977111816335,-0.8666911060048506,0.38100090026855327,-0.7829479217850306,1.5449497223221371,-0.20097351075823866,0.9629753112953452,-1.2594978439414035,69.4445719937128,20.830177455697566,0.5819744110267921,6,-0.6100006103515625,0.04000091552734375,1.1024999618530273,0.3899993896484375,0.720001220703125,1,0.007168412413889547,1.0625141562853908,36.209999084472656,1.171422343324203,36.25,1.5714223433242507,36.52999877929688,0.007168412413889547
12689,2023-06-14,36.209999084472656,36.68999862670898,36.02000045776367,36.290000915527344,1059900.0,-0.0016542975608970778,-1.913041314912148,-0.2424284459240764,56.497146527125174,45.28961114020029,-0.3151156787110736,-0.34508051201478196,1.017362048879555,1.0351299798608693,29.20828741877409,0.6699981689453054,-0.6714700139554282,0.3419996261596694,-0.7800593328855641,1.4640585852049028,-0.21902985336294734,0.9030291056822861,-1.1041267190324575,46.6665818954011,-6.660276325142831,0.561029479522618,6,-0.4400005340576243,0.10000228881835938,1.152501106262207,0.4500007629394531,0.37000274658203125,2,0.0038663185083722684,-1.063493793521019,36.27000045776367,1.0625141562853908,36.209999084472656,1.171422343324203,36.25,0.0038663185083722684
12690,2023-06-15,36.54999923706055,36.72000122070313,36.38999938964844,36.72000122070313,1543500.0,0.009389675812880194,2.88232918209333,2.124976158687863,76.22144575438851,50.7662587011455,-0.46231078193804365,-0.7146319154024354,0.6594120352460493,0.673126716770156,28.429478200452408,0.5100021362304759,-0.4575556324620962,0.6774997711181641,-0.4552270366979627,1.8102265789342908,0.11113636721010067,1.2438631750262275,-1.3173967707188439,81.72022281106118,21.299331037170788,0.5663634039080625,6,-0.4399986267089844,-0.23999786376953125,0.8125009536743164,0.1100006103515625,0.18000030517578125,3,-0.02599181348206936,-1.913041314912148,36.209999084472656,-1.063493793521019,36.27000045776367,1.0625141562853908,36.209999084472656,-0.02599181348206936
12691,2023-06-16,36.79999923706055,36.86999893188477,36.59000015258789,36.63000106811523,2682000.0,0.006839945423213756,-1.2399902343750568,-0.9999775608661505,77.87873218222168,55.834332711606336,-0.5998076205324878,-0.9993287559345276,0.3482193198609451,0.3935720445323625,27.221572919241023,0.31999969482422586,-0.2354494809895442,0.9169998168945312,-0.24718738181208977,2.0811870156011523,0.3349062175412243,1.4990934162478382,-1.4186568952827017,93.5185348709882,26.803374976677702,0.5820935993533091,6,-0.6149997711181641,-0.5049991607666016,0.5725011825561523,-0.1399993896484375,0.11999893188476562,4,-0.035597760482409924,2.88232918209333,36.54999923706055,-1.913041314912148,36.209999084472656,-1.063493793521019,36.27000045776367,-0.035597760482409924
12692,2023-06-20,36.43999862670898,36.86000061035156,36.25,36.650001525878906,1506500.0,-0.009782625484106577,-1.0677981443765558,-1.2353244771564393,69.8060532027531,59.50192017271829,-0.15061153966988172,-0.6473134692655762,0.656734054342472,0.7198681556844377,26.597853530285697,0.6100006103515625,0.0037080813968586313,0.5409992218017479,-0.6454847982786234,1.727483241882119,-0.052242788238437754,1.1342412318419335,-0.8800174941182988,60.18508379986825,-11.634859634155688,0.5932420100401873,6,-0.24499893188475852,-0.14499855041503196,0.932501792907722,0.2200012207031321,-0.34999847412108664,1,-0.01317232602430729,-1.2399902343750568,36.79999923706055,2.88232918209333,36.54999923706055,-1.913041314912148,36.209999084472656,-0.01317232602430729
12693,2023-06-21,36.58000183105469,36.70000076293945,35.810001373291016,36.27999877929688,1064400.0,0.0038420200225555146,2.2962884471382754,-1.4285662385786901,68.6781457998998,61.57726970604049,-0.16884734157475378,-0.798318469284915,0.4606522339083199,0.5434389472833843,26.0287363823612,0.8899993896484375,0.18482916957782436,0.6620023727416964,-0.5565151055552491,1.8805198510386418,0.05274363359322365,1.271261111890169,-0.8628185625487177,72.64171992859974,-2.2244926550421837,0.6092587391484736,6,-0.2500019073486328,-0.3300018310546875,0.7574987411499023,0.07999801635742188,-0.6200027465820312,2,-0.000820191156159833,-1.0677981443765558,36.43999862670898,-1.2399902343750568,36.79999923706055,2.88232918209333,36.54999923706055,-0.000820191156159833
12694,2023-06-22,36.18999862670898,36.7400016784668,36.09000015258789,36.68000030517578,806400.0,-0.01066165076062453,1.1311370842166482,-1.6333223132089532,66.3888306090139,63.479553361978965,0.19984435733355355,-0.412118052085404,0.7927573703505004,0.8943784939789055,25.499264619977875,0.6500015258789062,0.3198335871490201,0.26099929809569744,-0.963452238391767,1.4854508345831618,-0.35122647014803476,0.8732250663394296,-0.37999725341796164,35.848880059882774,-41.56510808702326,0.6122257682437324,6,0.14000129699707742,-0.23499679565428977,1.1475019454956126,0.4700012207031321,-0.03999710083007102,3,0.0221056391852803,2.2962884471382754,36.58000183105469,-1.0677981443765558,36.43999862670898,-1.2399902343750568,36.79999923706055,0.0221056391852803
12695,2023-06-23,35.68000030517578,36.400001525878906,35.63999938964844,36.27999877929688,1331100.0,-0.014092244843491253,-1.2352993975024964,1.2244824874854972,50.0,63.29484063176558,0.644351004763756,0.0973588185606502,1.2354810215498233,1.365144402460679,24.814379208021837,0.7600021362304688,0.4255766458644956,-0.24549903869628764,-1.4725024222884144,0.9815043448958392,-0.8590007304923475,0.3680026530997722,1.1899986267089915,3.2521081637653064,-69.36992300923622,0.6135016917960625,6,0.5749988555908203,0.04500007629395242,1.6575002670288086,0.9799995422363281,0.3100013732910156,4,0.025224257796554683,1.1311370842166482,36.18999862670898,2.2962884471382754,36.58000183105469,-1.0677981443765558,36.43999862670898,0.025224257796554683
12696,2023-06-26,36.060001373291016,36.27999877929688,35.599998474121094,35.86000061035156,883700.0,0.010650254060118769,1.1250156463274095,-0.33333545261497766,53.8874002863571,63.71242099005178,0.26213012563743376,-0.20493959820240093,0.8060632849362719,0.9430918260132728,23.396041351533817,0.6800003051757884,0.4275446825866709,0.07850189208984659,-1.0580173568885343,1.2150211410682275,-0.4897577323993403,0.6467615165790335,0.7853975677490297,36.508104704179814,-32.81785709737966,0.5682596244891898,6,0.17499732971191406,-0.33500099182128196,1.3174991607666016,0.5999984741210938,0.11999893188476562,0,0.018580092718509134,-1.2352993975024964,35.68000030517578,1.1311370842166482,36.18999862670898,2.2962884471382754,36.58000183105469,0.018580092718509134
12697,2023-06-27,36.09000015258789,36.29999923706055,35.91999816894531,36.20000076293945,767900.0,0.0008319128717253488,1.4516391021854695,-0.5500009536706785,55.434791622611115,63.86583844270782,0.23838852365372531,-0.1538277393044183,0.7324251697382778,0.8626457846464177,21.671689614860703,0.3800010681152344,0.42701305978057036,0.05200061798095845,-0.9780658316022084,1.0820670675641253,-0.4630326068106214,0.5670338427725383,0.7055827697753969,42.98248255784771,-24.251906656781152,0.5150332247915819,6,0.14499855041503906,-0.36499977111815696,1.0275001525878906,0.5699996948242188,-0.8300018310546875,1,0.022998005343535688,1.1250156463274095,36.060001373291016,-1.2352993975024964,35.68000030517578,1.1311370842166482,36.18999862670898,0.022998005343535688
12698,2023-06-28,35.47999954223633,36.16999816894531,35.33000183105469,36.04999923706055,1032600.0,-0.016902205812482474,1.0740712832491899,5.181786655569427,36.079583938861056,61.597220377345145,0.8096903173054244,0.519842155107753,1.293377404968922,1.4181398585689493,20.395574314979005,0.839996337890625,0.41902209580176475,-0.5815000534057617,-1.5311213264101227,0.3681212195985992,-1.0563106899079457,-0.1066894169035777,1.2677600021972708,10.638136696038938,-51.00595804787372,0.474810636502181,6,0.6200008392333984,0.24500083923340554,1.6150007247924805,1.1800003051757812,-0.7999992370605469,2,0.017192802091933634,1.4516391021854695,36.09000015258789,1.1250156463274095,36.060001373291016,-1.2352993975024964,35.68000030517578,0.017192802091933634
12699,2023-06-29,35.560001373291016,35.720001220703125,35.11999893188477,35.290000915527344,739900.0,0.00225484306896484,1.0339055377751674,-0.4736852672297252,36.26069976258169,57.1571374893666,0.7015673223735703,0.486854247477126,1.1842330324644905,1.2999895413095288,19.828357219760623,0.6000022888183523,0.4217933661213493,-0.5154983520507841,-1.4239724386513402,0.39297573454977197,-0.9697353953510657,-0.06126130875050251,1.102692708339852,34.37512107168897,-21.976247567605874,0.45423704330027836,6,0.4349975585937571,0.16499900817871804,1.4949979782104492,1.0999984741210938,-0.9000015258789062,3,0.011248529126381746,1.0740712832491899,35.47999954223633,1.4516391021854695,36.09000015258789,1.1250156463274095,36.060001373291016,0.011248529126381746
12700,2023-06-30,35.90999984741211,36.02000045776367,35.529998779296875,35.709999084472656,1030200.0,0.009842476394952504,1.3333303058101198,0.7407423105723449,45.27778866847301,53.53481043228342,0.280763028381358,0.21896522531385187,0.7969526253737271,0.91093577271063,18.863279497586344,0.4900016784667969,0.4091942341818111,-0.21049995422363565,-0.9744083765891816,0.5534084681419102,-0.5924541654064086,0.1714542569591373,0.6292786222390703,66.94921281479307,11.594724209408923,0.38195421118277356,6,0.07999992370605469,-0.1849994659423757,1.0824995040893555,0.75,-1.3800010681152344,4,0.006683421873756812,1.0339055377751674,35.560001373291016,1.0740712832491899,35.47999954223633,1.4516391021854695,36.09000015258789,0.006683421873756812
12701,2023-07-03,36.22000122070313,36.27000045776367,35.790000915527344,35.790000915527344,528800.0,0.00863273112248053,-1.2325544259328258,2.1499933243052864,50.12922621981281,51.34849632306783,-0.1342845961746022,-0.051127696988750415,0.4589503752976114,0.5607305093819335,18.240792573596632,0.4799995422363281,0.3977074204423019,0.07250137329102557,-0.6635152234814115,0.8085179700634626,-0.2955069250951894,0.44050967167724053,0.20573488592673783,93.22050884169066,37.41638452723843,0.36800829838621774,7,-0.29000091552735086,-0.49500083923339844,0.6124982833862234,0.43999862670897727,-1.690002441406257,0,-0.0063500699747317535,1.3333303058101198,35.90999984741211,1.0339055377751674,35.560001373291016,1.0740712832491899,35.47999954223633,-0.0063500699747317535
12702,2023-07-05,36.52999877929688,36.77999877929688,35.90999984741211,35.90999984741211,791900.0,0.008558739595418752,-1.8064530022334704,1.4418569578254394,53.15531441110712,49.62373727986864,-0.4807266010296729,-0.3175496784392706,0.11688456219518173,0.22389888514037892,17.501042566836052,0.8699989318847727,0.29398779412261433,0.34449901580811115,-0.3879218895264387,1.076919921142661,-0.02171143685916377,0.7107094684753861,-1.4099998474121094,84.93975765180085,29.58621974961511,0.3662104526672757,7,-0.5799999237060547,-0.8049983978271484,-0.11499977111817117,0.19000053405761008,-2.069999694824226,2,-0.009581124714393874,-1.2325544259328258,36.22000122070313,1.3333303058101198,35.90999984741211,1.0339055377751674,35.560001373291016,-0.009581124714393874
12703,2023-07-06,36.25,36.34000015258789,35.95000076293945,36.33000183105469,1233800.0,-0.007664899771515188,6.800106813153277,-0.1290354336764501,50.460839619374426,47.853960503242035,-0.28213038020726344,0.006908298471046237,0.35090649895248305,0.4829868635774375,16.817655280261857,0.579998016357429,0.14249162727307407,0.03650016784668253,-0.6579970973926308,0.7309974330859959,-0.3107484647729777,0.38374880046634274,-1.0968010711669862,68.07235975815694,11.139970942599966,0.34724863261965705,7,-0.3000011444091726,-0.4549999237060547,-0.11749839782714844,0.4699993133544922,-1.6800003051757812,3,-0.027310391130118572,-1.8064530022334704,36.52999877929688,-1.2325544259328258,36.22000122070313,1.3333303058101198,35.90999984741211,-0.027310391130118572
12704,2023-07-07,35.56999969482422,36.02999877929688,35.5,35.61000061035156,1558400.0,-0.018758629108297398,-4.888865341414905,0.5,39.5299286375104,46.69061924074319,0.33600925628708467,0.6501467292224206,0.9760803557365989,1.1283296438421857,17.39955201233949,0.75,0.01740297030429616,-0.5990001678466825,-1.3395229197538896,0.14152258406052454,-0.9692615438002861,-0.228738791893079,-0.38426476898192874,5.468731373530714,-46.331776581516095,0.37026137595360364,7,0.37999916076660867,0.22500038146972656,0.4425010681152344,1.1499996185302734,-1.6599998474121094,4,-0.025021068239647448,6.800106813153277,36.25,-1.8064530022334704,36.52999877929688,-1.2325544259328258,36.22000122070313,-0.025021068239647448
12705,2023-07-10,35.310001373291016,35.61999893188477,35.06999969482422,35.45000076293945,762800.0,-0.007309483378236781,1.2916838859394983,3.499904634751097,34.11516963600171,44.49370472403703,0.6012295062894708,0.8580523772758113,1.204180481711461,1.3463778798684416,18.252069987480958,0.549999237060554,-0.12653259389682603,-0.7979986190795927,-1.610780035588661,0.014782797429475636,-1.2043893273341268,-0.3916079108250585,1.4699974060058665,14.035193389639128,-31.146208027265608,0.4063907082545325,7,0.6149978637695312,0.4849987030029297,0.7024993896484375,1.4099979400634766,-1.8800010681152344,0,-0.018408425392205663,-4.888865341414905,35.56999969482422,6.800106813153277,36.25,-1.8064530022334704,36.52999877929688,-0.018408425392205663
12706,2023-07-11,35.7599983215332,35.77000045776367,35.2400016784668,35.400001525878906,798100.0,0.012744178157482855,1.7894594187622346,-2.57141689373297,42.88702427999576,43.099508352635326,0.11644755914748828,0.38942977887471386,0.7062244202461159,0.8639665446610749,19.04612182442354,0.529998779296875,-0.23202972312271442,-0.3235015869140625,-1.1477206208901976,0.5007174470620726,-0.73561110390213,0.08860793007400503,0.9858004760742247,40.35081848723732,-2.8115704579920617,0.41210951698806875,7,0.16500091552734375,0.10000038146972656,0.25250244140625,0.9600009918212891,-1.9899978637695312,1,-0.03439596196780781,1.2916838859394983,35.310001373291016,-4.888865341414905,35.56999969482422,6.800106813153277,36.25,-0.03439596196780781
12707,2023-07-12,36.2599983215332,36.36999893188477,35.75,35.95000076293945,808300.0,0.013982103564555315,1.3396239995393204,0.8611119941507455,46.88712271387,44.30034599430299,-0.39884508889944215,-0.11239488831288469,0.1692116984220462,0.3342902616420389,19.411682787102034,0.6199989318847727,-0.21606813987084195,0.17399845123291158,-0.6521371917588965,1.0001340942247197,-0.2390693702629889,0.5870662727288121,0.4522844940185635,91.53840962243228,49.95255572753349,0.413067821495904,7,-0.33499908447265625,-0.28999900817871094,-0.33499717712402344,0.46000099182128906,-2.3699989318847585,2,-0.0477109658664534,1.7894594187622346,35.7599983215332,1.2916838859394983,35.310001373291016,-4.888865341414905,35.56999969482422,-0.0477109658664534
12708,2023-07-13,36.52999877929688,36.52999877929688,36.13999938964844,36.18000030517578,891800.0,0.007446234701101506,1.2285776566756994,1.129036227603882,53.386460541004006,46.20320830301658,-0.5634976783388268,-0.3814767139642399,-0.13188098340388876,0.04115140826828423,19.264210018772005,0.3899993896484446,-0.23874557582341538,0.4309989929199318,-0.41526516101227884,1.2772631468521425,0.007866915953826492,0.8541310698860372,0.14943837384033287,100.0,55.30540682603574,0.4231320769661059,7,-0.6049995422363352,-0.5599994659423899,-0.6049976348877024,0.19000053405761008,-2.4099998474121094,3,-0.05666574771410571,1.3396239995393204,36.2599983215332,1.7894594187622346,35.7599983215332,1.2916838859394983,35.310001373291016,-0.05666574771410571
12709,2023-07-14,36.349998474121094,36.52000045776367,36.13999938964844,36.5,649900.0,-0.004927465403524844,2.9999598458079024,-0.4285776566757406,57.14284552329729,47.52154795355261,-0.29016557796225584,-0.20074239972566232,0.03395957567791186,0.19050454102218595,19.589028225525485,0.3899993896484446,-0.2758488069976295,0.2439987182617216,-0.6084249276119635,1.0964223641354067,-0.18221310467512097,0.6702105411985642,0.29724992984986187,87.67120424319974,36.17564565506679,0.4262118229368442,7,-0.4249992370605469,-0.37999916076660156,-0.5324974060058594,0.37000083923339844,-2.539997100830078,4,-0.048968331609810734,1.2285776566756994,36.52999877929688,1.3396239995393204,36.2599983215332,1.7894594187622346,35.7599983215332,-0.048968331609810734
12710,2023-07-17,35.599998474121094,36.27999877929688,35.540000915527344,36.2400016784668,1384400.0,-0.020632738142587592,1.055557027280461,4.266644626417781,45.45451118665128,47.00213517209022,0.45956441506949375,0.5000758826306964,0.7611151458671515,0.9157233347613527,20.2861102837591,0.80999755859375,-0.19797559350863736,-0.4585012435913072,-1.3126244354388703,0.39562194825625596,-0.8855628395150887,-0.031439647667525605,1.0157049556669264,27.90679106353392,-24.4318379470802,0.4270615959237819,7,0.3250007629394531,0.37000083923339844,0.3425025939941406,1.1250019073486328,-1.4699974060058594,0,-0.047471873571497625,2.9999598458079024,36.349998474121094,1.2285776566756994,36.52999877929688,1.3396239995393204,36.2599983215332,-0.047471873571497625
12711,2023-07-18,35.4900016784668,36.08000183105469,35.139999389648445,35.630001068115234,1696800.0,-0.0030897977631728635,-1.2380904805587807,0.21874795110059425,44.163429611301055,46.00303686100065,0.5086064714574547,0.5342923613384158,0.8297546029505014,1.0010057653046474,21.483778982575338,0.9400024414062429,-0.12419729361133847,-0.5029981613159151,-1.3177069347019525,0.3117106120701223,-0.9103525480089303,-0.09564377462289997,1.094787676621948,25.18003183489712,-27.171304408827936,0.40735438669301743,7,0.30999755859375,0.4799976348876953,0.45999908447265625,1.3449993133544922,-1.1500015258789062,1,-0.05804455553297139,1.055557027280461,35.599998474121094,2.9999598458079024,36.349998474121094,1.2285776566756994,36.52999877929688,-0.05804455553297139
12712,2023-07-19,35.959999084472656,36.18000030517578,35.68000030517578,35.68000030517578,1511500.0,0.013243093372154568,-2.571444141689373,-2.0,54.800006408706054,46.48516650425972,-0.05671220959452228,0.0279223890182152,0.3094687027323957,0.5154822742861285,22.133687639820604,0.6899986267089844,-0.10114809445623507,-0.009000778198242188,-0.7960773794476452,0.7780758230511609,-0.40253907882294016,0.3845375224264558,0.5944944774107981,58.99280970415449,1.3086460985638695,0.3935383006247,7,-0.15999984741210938,0.010000228881835938,0.02500152587890625,0.8750019073486328,-1.8699989318847656,2,-0.060900964473456165,-1.2380904805587807,35.4900016784668,1.055557027280461,35.599998474121094,2.9999598458079024,36.349998474121094,-0.060900964473456165
12713,2023-07-20,36.54999923706055,36.61000061035156,35.810001373291016,36.0,1048600.0,0.016407123682120828,1.3880503538548257,1.964291553133515,58.98366807208475,48.646693108101324,-0.6701563567440019,-0.5949438086611707,-0.31855332174367135,-0.08293862259762363,21.920341462746304,0.7999992370605469,-0.10822876963261763,0.5824995040893555,-0.19977347922380773,1.3647724874025187,0.19136301243277387,0.9736359957459371,-1.4799995422363281,95.91827731528575,33.82806168971626,0.3911364916565799,7,-0.7099990844726562,-0.5799999237060547,-0.5649986267089844,0.2850017547607422,-2.3199996948242188,3,-0.07277701512822321,-2.571444141689373,35.959999084472656,-1.2380904805587807,35.4900016784668,1.055557027280461,35.599998474121094,-0.07277701512822321
12714,2023-07-21,36.9900016784668,37.04999923706055,36.52000045776367,36.84000015258789,1129800.0,0.012038370741198401,2.925965695555116,0.27273042537401426,59.642889256432504,51.48310639926029,-0.9918526568258059,-1.0244638054383302,-0.7935382432176681,-0.5215438308333944,21.534718835162526,0.529998779296875,-0.14504029876460578,0.982501792907712,0.07978407475241767,1.8852195110630063,0.5311429338300684,1.4338606519853556,-1.8892019653320347,96.85876631482239,33.92153843998648,0.45135885907764656,7,-0.8950023651123047,-0.9300022125244141,-1.0050010681152344,-0.1550006866455078,-2.8300018310546875,4,-0.07758860817388813,1.3880503538548257,36.54999923706055,-2.571444141689373,35.959999084472656,-1.2380904805587807,35.4900016784668,-0.07758860817388813
12715,2023-07-24,36.58000183105469,37.060001373291016,36.40999984741211,37.060001373291016,1510200.0,-0.01108407214944207,1.708342274038576,-3.1999643965210316,53.15790600836016,52.62431548018967,-0.42773949442465664,-0.5729567579360406,-0.43625681733051636,-0.0989446423248097,20.585963175663373,0.6500015258789062,-0.15905307293327553,0.5275018692016573,-0.3959668706226651,1.4509706090259797,0.06576749928949965,0.989236239113815,-1.4012341369628913,75.00004967048591,15.2369110147309,0.46173436991216116,7,-0.48000144958496094,-0.5150012969970703,-0.5400018692016602,0.25499916076660156,-2.160003662109382,0,-0.07572444830803893,2.925965695555116,36.9900016784668,1.3880503538548257,36.54999923706055,-2.571444141689373,35.959999084472656,-0.07572444830803893
12716,2023-07-25,36.72999954223633,36.83000183105469,36.41999816894531,36.540000915527344,908800.0,0.004100538646072405,1.1025656073632835,-0.3958308498040992,51.80506446781767,53.17075345285052,-0.47569726867642714,-0.7064039518708825,-0.6238098140873731,-0.2260818965419844,19.53541424633322,0.410003662109375,-0.05133022223014905,0.6439996719360366,-0.32795207819106764,1.6159514220631408,0.15802379687248447,1.1299755469995887,-1.4383578273925792,76.08684234531829,18.7025057528108,0.4859758750635521,7,-0.6299991607666016,-0.6649990081787109,-0.5199985504150391,0.10500144958496094,-2.3600006103515554,1,-0.07078678209977429,1.708342274038576,36.58000183105469,2.925965695555116,36.9900016784668,1.3880503538548257,36.54999923706055,-0.07078678209977429
12717,2023-07-26,36.91999816894531,37.22999954223633,36.599998474121094,36.599998474121094,1135500.0,0.005172845877400745,-2.9375104308227833,1.6842210934206034,56.14678423889989,53.477456085950074,-0.6283021017877175,-0.875943030829319,-0.8579897146376254,-0.3993877290575867,18.46345388004365,0.6300010681152344,0.12390314538358638,0.7924983978271456,-0.24859119296435495,1.8335879886186461,0.2719536024313953,1.3130431932228959,-1.5222548745947293,78.1688892231977,21.222079051466395,0.5205447953957502,7,-0.7349987030029297,-0.7699985504150391,-0.6799983978271484,-0.08499717712402344,-2.8699989318847585,2,-0.06988077313957042,1.1025656073632835,36.72999954223633,1.708342274038576,36.58000183105469,2.925965695555116,36.9900016784668,-0.06988077313957042
12718,2023-07-27,36.09000015258789,36.90999984741211,36.02000045776367,36.77999877929688,1151800.0,-0.022480987473492364,-1.1445819679288902,-2.1562477648237115,54.642871983231636,53.19968124816499,0.14831541652619507,0.002211239674338117,-0.06467526365827325,0.4396124157327108,16.70211851442092,0.8999977111816406,0.20581948650569615,-0.06799964904784872,-1.063982679342402,0.9279833812467047,-0.5659911641951254,0.42999186609942797,-0.5456763584064461,5.785103123009893,-55.29091171253762,0.49799151514727497,7,0.09499931335449219,0.05999946594238281,0.1549997329711914,0.7450008392333984,-2.3100013732910156,3,-0.05541701278869593,-2.9375104308227833,36.91999816894531,1.1025656073632835,36.72999954223633,1.708342274038576,36.58000183105469,-0.05541701278869593
12719,2023-07-28,35.959999084472656,36.56999969482422,35.810001373291016,36.27000045776367,1207900.0,-0.0036021354271430495,-1.4918108650653192,0.4492782467837569,55.941489268964546,54.36490103508869,0.2426997599203773,0.1725630215107259,0.04507320994665065,0.5773123532302833,14.716896969472154,0.7599983215332031,0.2281864047344584,-0.2180006027221708,-1.1788683781990201,0.7428671727546785,-0.698434490460599,0.2624332850162574,-0.2808212304468185,10.56323271832454,-54.130696018387596,0.48043388773842527,7,0.22500038146972656,0.1900005340576172,0.3300008773803711,0.8050022125244141,-2.6800003051757812,4,-0.048108998506157685,-1.1445819679288902,36.09000015258789,-2.9375104308227833,36.91999816894531,1.1025656073632835,36.72999954223633,-0.048108998506157685
12720,2023-07-31,36.150001525878906,36.29999923706055,35.93000030517578,36.06999969482422,1145600.0,0.005283716525128934,-1.0555461365659307,-0.25806927951762754,53.742836453309444,55.42927957308962,0.1552456113008489,0.0015418633181667474,-0.15791103509127424,0.4048140715050508,13.318359462429402,0.3699989318847656,0.19242209159469326,-0.039998245239260655,-0.9927336568876441,0.9127371664091228,-0.5163659510634488,0.43636946058492754,-0.3467579367962301,23.943703592267436,-42.01891489094197,0.4763677058241917,7,0.30499839782714844,-1.9073486328125e-06,-0.007500648498535156,0.6149997711181641,-2.8700027465820312,0,-0.05504845351229659,-1.4918108650653192,35.959999084472656,-1.1445819679288902,36.09000015258789,-2.9375104308227833,36.91999816894531,-0.05504845351229659
12721,2023-08-01,35.9900016784668,36.36999893188477,35.84000015258789,36.11999893188477,1150100.0,-0.004425998358466687,-1.4651088518656847,-1.6249284760634113,47.22795776413085,54.58794083480349,0.43988810085556906,0.15117822137092674,-0.017210824362308585,0.5754978594079319,12.43230139584518,0.5299987792968821,0.14236168207439448,-0.1884981155395522,-1.145252694696822,0.7682564636177176,-0.6668754051181836,0.28987917403907915,1.2399978637695312,12.67609417478858,-47.98378873636975,0.4783772895786341,8,0.529998779296875,0.15999794006347656,-1.9073486328125e-06,0.7749996185302734,-1.9500007629394531,1,-0.04362332415396475,-1.0555461365659307,36.150001525878906,-1.4918108650653192,35.959999084472656,-1.1445819679288902,36.09000015258789,-0.04362332415396475
12722,2023-08-02,36.18000030517578,36.25,35.709999084472656,35.83000183105469,859600.0,0.0052792058307311596,1.2040949785908914,-2.6923528376076935,46.346566130537624,53.18381839685381,0.317798393632593,-0.06997341964704873,-0.209547341542752,0.407136441875366,12.563364527674459,0.5400009155273438,0.22508907852765248,0.01900043487548686,-0.9233792584972917,0.9613801282482655,-0.452189411810906,0.4901902815618797,1.0221992492675795,39.1667434903822,-15.83458394535947,0.47118984668639086,8,0.28999900817871094,-0.030000686645507812,-0.20000076293945312,0.5850009918212891,-1.5600013732910085,2,-0.050027677115084934,-1.4651088518656847,35.9900016784668,-1.0555461365659307,36.150001525878906,-1.4918108650653192,35.959999084472656,-0.050027677115084934
12723,2023-08-03,35.2599983215332,35.9900016784668,35.0,35.9900016784668,1203000.0,-0.025428468100675117,1.7123208929485907,-2.085732970027248,40.144655107594566,51.017347935871825,1.1572695178324253,0.8137802083316004,0.694798953244316,1.3543434936693117,13.020641233365543,1.1800003051757812,0.3097364685676638,-0.85150146484375,-1.8747321753013892,0.17172924561388925,-1.3631168200725696,-0.3398861096149304,1.8825132141113272,16.560405864430006,-32.89115718162995,0.5116153552288194,8,0.8550014495849609,0.8550014495849609,0.720001220703125,1.2050018310546875,-0.4099998474121165,3,-0.034316481624268924,1.2040949785908914,36.18000030517578,-1.4651088518656847,35.9900016784668,-1.0555461365659307,36.150001525878906,-0.034316481624268924
12724,2023-08-04,34.68000030517578,35.59000015258789,34.580001831054695,35.380001068115234,881300.0,-0.01644917878521901,-1.2444464224406693,0.9589007451689433,41.41791629005971,49.712904633838434,1.5367391193034763,1.3952164629361334,1.2594935738279034,1.9547776723357657,13.022924636539635,1.009998321533196,0.2805402762296154,-1.3869995117187486,-2.573734850657708,-0.20026417277978936,-1.9803671811882282,-0.793631842249269,2.333960538330075,5.586515982328363,-44.66571793460005,0.5933676694694789,8,1.2250003814697266,1.2250003814697266,1.2325000762939453,1.739999771118164,0.220001220703125,4,-0.025951600863872715,1.7123208929485907,35.2599983215332,1.2040949785908914,36.18000030517578,-1.4651088518656847,35.9900016784668,-0.025951600863872715
12725,2023-08-07,34.65999984741211,34.97999954223633,34.59000015258789,34.759998321533196,948400.0,-0.0005767144633123111,-2.2500238420701275,0.1428548073307401,42.1252148030616,48.63736578219887,1.4033199035894555,1.437737147176854,1.270735087876247,1.9841284463906703,12.484823940249367,0.3899993896484375,0.1688326593050249,-1.374499893188478,-2.6783481087318535,-0.0706516776451025,-2.026424000960162,-0.7225757854167938,2.159244275097656,4.46917016347776,-46.932267613442285,0.6519241077716875,8,1.2450008392333984,1.2450008392333984,1.1999998092651438,1.760000228881836,0.5499992370605469,0,-0.03981538009782404,-1.2444464224406693,34.68000030517578,1.7123208929485907,35.2599983215332,1.2040949785908914,36.18000030517578,-0.03981538009782404
12726,2023-08-08,34.529998779296875,34.59000015258789,34.110000610351555,34.560001373291016,1077600.0,-0.003750752126011392,9.66663840969795,0.3000305180438147,35.49695520632636,46.34294033413514,1.3280960173199077,1.5503523665463916,1.4163987584236963,2.1169109792132446,12.389216695293573,0.549999237060554,0.0021712764930867934,-1.4430009841918974,-2.9075018313198626,0.02149986293606787,-2.17525140775588,-0.7107505606279148,2.1101059598964866,19.626088258572643,-29.542152359457937,0.7322504235639823,8,0.9800014495849609,1.1400012969970703,1.3275012969970703,1.7800025939941406,1.0699996948242188,1,-0.03620040672429625,-2.2500238420701275,34.65999984741211,-1.2444464224406693,34.68000030517578,1.7123208929485907,35.2599983215332,-0.03620040672429625
12727,2023-08-09,34.529998779296875,34.959999084472656,34.220001220703125,34.310001373291016,1173400.0,0.0,-2.7000104904775073,-7.33261284170375,26.7281061435082,43.241299685276985,1.06546724802525,1.490519482020403,1.4317395166092908,2.1130145086729613,13.124316804738612,0.7399978637695312,-0.10338703101224667,-1.3565010070800767,-2.9484453145319662,0.23544330037181282,-2.152473160806025,-0.5605288533541284,1.8570955470123067,22.340315442819435,-20.050409309959743,0.7959721537259451,8,0.8100013732910156,1.1400012969970703,1.297501564025879,1.7800025939941406,1.2400016784667969,2,-0.014190497569994687,9.66663840969795,34.529998779296875,-2.2500238420701275,34.65999984741211,-1.2444464224406693,34.68000030517578,-0.014190497569994687
12728,2023-08-10,34.459999084472656,34.779998779296875,34.389999389648445,34.59000015258789,1165300.0,-0.002027213938570638,-1.8888794698993634,-0.5909209134573703,18.135966661253704,39.040686062198006,0.9833451299613998,1.4730106183340723,1.5149709887916316,2.1856966539181855,14.164757009447705,0.3899993896484304,-0.2252067780070277,-1.323000717163083,-3.0053818669468058,0.35938043262063957,-2.1641912920549444,-0.48181014227122176,1.6993858702407607,23.648552863215073,-11.3627233856677,0.8411905748918631,8,0.7800006866455078,1.210000991821289,1.3775005340576243,1.8500022888183594,1.5400009155273438,3,0.004643060117903719,-2.7000104904775073,34.529998779296875,9.66663840969795,34.529998779296875,-2.2500238420701275,34.65999984741211,0.004643060117903719
12729,2023-08-11,34.56999969482422,34.610000610351555,34.34999847412109,34.52000045776367,951300.0,0.0031921245871746606,3.0000000000004374,-0.3846063558202999,22.615761048075612,35.58212212828314,0.7324643566144502,1.288902224653988,1.411048929632564,2.065473322886902,15.277595586847722,0.26000213623046875,-0.40440997225339714,-1.124000167846681,-2.867311721018787,0.6193113853254246,-1.995655944432734,-0.25234439126062824,1.3844468254530113,52.873522899173864,21.973732958379536,0.8716557765860526,8,0.6700000762939453,1.1000003814697266,1.302499771118164,1.7400016784667969,1.029998779296875,4,0.008099473004588686,-1.8888794698993634,34.459999084472656,-2.7000104904775073,34.529998779296875,9.66663840969795,34.529998779296875,0.008099473004588686
12730,2023-08-14,33.90999984741211,34.47999954223633,33.86999893188477,34.47999954223633,1603300.0,-0.01909169375870501,1.1403541647146758,-11.400167849240864,16.267948696888567,32.142121120811765,1.16367810993372,1.9139279834963077,2.0782876523585117,2.7192923739859225,15.783110172958636,0.700000762939446,-0.5444782806873576,-1.6995000839233398,-3.617114121690122,0.21811395384344223,-2.658307102806731,-0.7406930650399488,1.8600020818725511,3.6698082502434772,-20.625397214430386,0.9588070188833894,8,1.1499996185302734,1.6399993896484375,1.9624996185302734,2.4000015258789062,1.720001220703125,0,0.02919497737899146,3.0000000000004374,34.56999969482422,-1.8888794698993634,34.459999084472656,-2.7000104904775073,34.529998779296875,0.02919497737899146
12731,2023-08-15,33.43000030517578,34.09999847412109,33.380001068115234,33.689998626708984,1847700.0,-0.014155103049136697,-3.000021192951185,0.4561376504129245,10.962003236091292,28.210503021428842,1.388352996800272,2.3522874003027283,2.53849821213349,3.204467949939861,15.985898404869397,0.7199974060058523,-0.7094233833424184,-2.0764995574951186,-4.22815329577152,0.07515418078128278,-3.152326426633323,-1.0006726883569144,2.11200126442089,3.164512647668807,-13.724653540448884,1.0758268691382016,8,1.2550010681152344,1.875,2.429999351501465,2.8800010681152344,1.7999992370605469,1,0.05324555079412563,1.1403541647146758,33.90999984741211,3.0000000000004374,34.56999969482422,-1.8888794698993634,34.459999084472656,0.05324555079412563
12732,2023-08-16,33.77000045776367,33.939998626708984,33.549999237060554,33.560001373291016,1715100.0,0.01017051000550695,-2.3912495439016968,-0.8076940006162243,20.854299773610364,26.06713020654171,0.7493450259549661,1.9392310898884517,2.179350484794732,2.8825311294908857,16.385123797257307,0.5099983215332031,-0.8812227656958243,-1.6269994735717788,-3.90090774995425,0.6469088028106924,-2.7639536117630144,-0.4900453353805432,1.469321041625598,27.85714480342015,9.168335568994987,1.1369541381912363,8,0.7150001525878906,1.5349998474121094,2.1224985122680664,2.5400009155273438,1.3100013732910227,2,0.05419005009035205,-3.000021192951185,33.43000030517578,1.1403541647146758,33.90999984741211,3.0000000000004374,34.56999969482422,0.05419005009035205
12733,2023-08-17,33.889999389648445,34.06999969482422,33.700000762939446,33.700000762939446,1346000.0,0.0035534181302383505,-2.8947537494727493,0.9047593097185055,23.929482892481445,24.123970940144126,0.46329535510317044,1.6967259279680675,2.0437826874365683,2.7621564648596504,17.465408840612902,0.36999893188477273,-1.0140736598344233,-1.3740005493163991,-3.674961118016448,0.9269600193836496,-2.5244808336664235,-0.22352026496637478,1.0890172493624632,41.46329360464296,20.848321761074093,1.1504802843500233,8,0.29000091552733664,1.4150009155273366,2.057499885559075,2.420001983642571,1.200000762939446,3,0.05547362354599117,-2.3912495439016968,33.77000045776367,-3.000021192951185,33.43000030517578,1.1403541647146758,33.90999984741211,0.05547362354599117
12734,2023-08-18,34.11999893188477,34.169998168945305,33.810001373291016,33.93000030517578,1397300.0,0.006786649347257923,1.4827613422607637,0.9999999999999626,24.68823636292734,22.18652889124032,0.1626055548099714,1.3077369222448425,1.7757426842191961,2.53087935949619,19.224715868668888,0.35999679565428977,-1.1677673216815236,-1.0005008697509723,-3.2041487220297498,1.2031469825278052,-2.102324795890361,0.10132305638841643,0.6351555272007374,67.27262638803218,45.133943498473016,1.1018239261393885,8,0.05000114440917258,1.1850013732910085,1.8275003433227468,2.190002441406243,-0.2700004577636861,4,0.05509968132966114,-2.8947537494727493,33.889999389648445,-2.3912495439016968,33.77000045776367,-3.000021192951185,33.43000030517578,0.05509968132966114
12735,2023-08-21,33.810001373291016,34.080001831054695,33.36999893188477,34.0,1100600.0,-0.009085509035701267,3.057132892284388,-0.9999999999999626,23.79804826697047,20.886650342423003,0.3792312664987776,1.4752073690409873,2.041056626578616,2.8315565859531944,21.079807326130602,0.75,-1.228375794655399,-1.1719984054565415,-3.3372706333915474,0.9932738224784643,-2.2546345194240445,-0.08936229148903863,0.7526316110586535,55.000357628209805,30.356683948140645,1.082636113967504,8,0.3549976348876953,1.4899978637695312,2.137497901916504,2.5,-0.29000091552734375,0,0.05294282839763875,1.4827613422607637,34.11999893188477,-2.8947537494727493,33.889999389648445,-2.3912495439016968,33.77000045776367,0.05294282839763875
12736,2023-08-22,34.130001068115234,34.310001373291016,33.72999954223633,33.830001831054695,1467300.0,0.009464646016755562,-1.3199896241025992,-1.5789547653943852,26.10721885262018,20.81766286565766,-0.003883419730357218,1.0017977479189,1.6881970391168437,2.4913886576449897,22.8562297822821,0.5800018310546875,-1.2554256759871905,-0.721998786926271,-2.7534523591541245,1.3094547853015825,-1.7377255730402013,0.29372799918765935,0.2418104678400539,80.85108109862982,55.64672056090941,1.015726786113928,8,-0.05500221252441406,1.1699981689453125,1.8174982070922852,2.1800003051757812,-0.9500007629394531,1,0.043949603078135446,3.057132892284388,33.810001373291016,1.4827613422607637,34.11999893188477,-2.8947537494727493,33.889999389648445,0.043949603078135446
12737,2023-08-23,34.34000015258789,34.439998626708984,34.049999237060554,34.439998626708984,1709200.0,0.006152917606230046,6.800106813153135,-0.33332909477004463,37.15084275110449,22.930426875641082,-0.2723037463051199,0.6204099999549442,1.448390316271528,2.258405640646373,24.660355695997776,0.3899993896484304,-1.2856497714623885,-0.38299980163574077,-2.1750891061151734,1.4090895028436918,-1.279044453875457,0.5130448506039755,-0.9700012207031179,90.65434554749828,61.6980788241773,0.896044652239715,8,-0.35000038146972656,0.9599990844726562,1.544999122619629,1.970001220703125,-1.009998321533196,2,0.02591727972317348,-1.3199896241025992,34.130001068115234,3.057132892284388,33.810001373291016,1.4827613422607637,34.11999893188477,0.02591727972317348
12738,2023-08-24,34.09000015258789,34.720001220703125,34.02000045776367,34.290000915527344,1142400.0,-0.007280139746334902,-3.117649698751248,2.0000381475547417,40.923063921489955,24.964571639353785,-0.08974518883970006,0.7514181062746133,1.6631287675867412,2.4768687540705443,26.0911533225342,0.7000007629394531,-1.278304541121031,-0.5329998016357393,-2.2242792029911556,1.1582795997196769,-1.3786395023134475,0.31263989904196876,-0.6986012268066304,53.33333333333309,20.536072950971047,0.8456397006777087,8,-0.04500007629394531,1.2099990844726562,1.794999122619629,2.220001220703125,-2.149999618530277,3,0.029040823527002768,6.800106813153135,34.34000015258789,-1.3199896241025992,34.130001068115234,3.057132892284388,33.810001373291016,0.029040823527002768
12739,2023-08-25,34.22999954223633,34.40999984741211,34.049999237060554,34.11999893188477,876900.0,0.004106758258192844,-1.8800048828126068,-0.550000953670643,43.620164269931564,28.00370670302523,-0.3163087709310233,0.5008446909472326,1.4907019371830117,2.312692277589491,27.31316549735502,0.3600006103515554,-1.2327697527981059,-0.3065004348754883,-1.8829228530584814,1.2699219833075048,-1.0947116439669813,0.4817107742160047,-0.7854565246581942,63.70364091043934,26.194379893532307,0.7882112090914953,8,-0.1849994659423828,1.0699996948242188,1.6750001907348633,2.0800018310546875,-1.9099998474121094,4,0.025124178260371055,-3.117649698751248,34.09000015258789,6.800106813153135,34.34000015258789,-1.3199896241025992,34.130001068115234,0.025124178260371055
12740,2023-08-28,34.15999984741211,34.580001831054695,34.139999389648445,34.209999084472656,905100.0,-0.002044980886951153,-8.777815453737821,-0.4545359966708575,44.41088170382452,31.72024875499559,-0.23145744464876827,0.43649360438320883,1.5158313070076872,2.352912552178431,28.474317538350707,0.44000244140625,-1.1522633870375927,-0.2770000457763686,-1.664509822575468,1.1105097310227308,-0.9707549341759147,0.4167548426231775,-0.6644385017089789,43.43430062075423,3.5116263094886833,0.6937548883995484,8,-0.11499977111816406,1.1399993896484375,1.9174995422363281,2.1500015258789062,-1.8400001525878906,0,-0.009074981694255135,-1.8800048828126068,34.22999954223633,-3.117649698751248,34.09000015258789,6.800106813153135,34.34000015258789,-0.009074981694255135
12741,2023-08-29,34.419998168945305,34.509998321533196,34.150001525878906,34.15999984741211,1129900.0,0.007611192116351528,-1.5714519271379213,-5.200045777065548,48.45937178100802,34.78747897803977,-0.3757728913680012,0.05569951956484687,1.2049992545119892,2.0416710394609296,29.569637521444147,0.35999679565428977,-1.1061960316135426,0.06149845123290021,-1.1181402107436114,1.2411371132094118,-0.5283208797553556,0.651317782221156,-0.8754592282421783,57.14246788845736,14.37628473611997,0.5898193309882548,8,-0.3749980926513601,0.8800010681152415,1.6625022888183665,1.8900032043457102,-1.7799987792968608,1,-0.026147523505496206,-8.777815453737821,34.15999984741211,-1.8800048828126068,34.22999954223633,-3.117649698751248,34.09000015258789,-0.026147523505496206
12742,2023-08-30,34.36999893188477,34.59000015258789,34.27000045776367,34.400001525878906,783000.0,-0.0014526217234271943,-1.7826115801170948,-0.1153953372360631,48.732389220392335,37.543357458918756,-0.2589441908104462,-0.03884635336610387,1.2141413549662516,2.047120629695897,30.474283795833372,0.31999969482421875,-0.95872735107924,0.10199928283692117,-0.7095376105323794,0.9135361762062217,-0.30376916384773267,0.507767729521575,-0.7784414999816462,49.999727521921876,4.616377936878202,0.40576844668465073,8,-0.3249988555908274,0.9300003051757741,1.7125015258788991,1.940002441406243,-1.7299995422363281,2,-0.034623179042494456,-1.5714519271379213,34.419998168945305,-8.777815453737821,34.15999984741211,-1.8800048828126068,34.22999954223633,-0.034623179042494456
12743,2023-08-31,34.049999237060554,34.560001373291016,34.040000915527344,34.509998321533196,1404400.0,-0.00931043656586672,-1.1666878596178911,15.331977113798454,43.085083177853676,39.58745154946613,0.09626115586613793,0.19589918474826362,1.4842096908677078,2.3177028769074397,30.640246168535807,0.5200004577636719,-0.7312609948789301,-0.1575004577636676,-0.8253438901504566,0.5103429746231214,-0.4914221739570621,0.1764212584297269,-0.41330405360542954,1.8178791640959244,-40.85750767950025,0.33392171619339617,8,-0.004999160766608668,1.0900001525878835,2.117500305175774,2.2450008392333913,-0.8999977111816477,3,-0.021145298741217067,-1.7826115801170948,34.36999893188477,-1.5714519271379213,34.419998168945305,-8.777815453737821,34.15999984741211,-0.021145298741217067
12744,2023-09-01,33.779998779296875,34.279998779296875,33.470001220703125,34.279998779296875,1023100.0,-0.00792952904004196,2.239990234375,1.0869586850878548,48.07119579182339,42.28446794111645,0.34973951384902335,0.41636384220657874,1.7126847768736013,2.5381302535816275,30.631296259609975,0.80999755859375,-0.5980958898041351,-0.3825008392334013,-1.0374529237853878,0.2724512453185852,-0.7099768815093981,-0.055024796957404476,0.94000244140625,27.67837984203051,-19.10762336510851,0.32747604227599353,9,0.31500244140625,1.1900005340576172,2.387500762939453,2.5150012969970703,-0.34999847412109375,4,-0.05447005067291366,-1.1666878596178911,34.049999237060554,-1.7826115801170948,34.36999893188477,-1.5714519271379213,34.419998168945305,-0.05447005067291366
12745,2023-09-05,33.279998779296875,33.65999984741211,32.779998779296875,33.580001831054695,1753800.0,-0.014801658320557465,2.826099215497653,0.6000061035156392,47.78758273637114,44.69339726153323,0.8567486489722427,0.8513245414029313,2.180934483870992,2.9840287256362004,30.890069386194863,1.0,-0.4962347730016887,-0.8135007858276353,-1.535143898254944,-0.09185767340032669,-1.1743223420412932,-0.45267922961397744,1.4150024414062514,27.62428843304579,-23.66005361970582,0.36082155621365497,9,0.470001220703125,1.2950000762939453,2.887500762939453,2.970001220703125,0.7400016784667969,1,-0.02884612739438741,2.239990234375,33.779998779296875,-1.1666878596178911,34.049999237060554,-1.7826115801170948,34.36999893188477,-0.02884612739438741
12746,2023-09-06,33.279998779296875,33.400001525878906,33.150001525878906,33.400001525878906,1159200.0,0.0,3.1665713014177634,0.40000508621127173,41.96716349587324,45.22854401095198,0.8085205593696401,0.793562470192839,2.1362791241549317,2.936722822087603,30.669858566721008,0.25,-0.41169897061362803,-0.7510007858276353,-1.5278742331805546,0.025872661525284002,-1.1394375095040914,-0.3625640621511792,1.3384023437500048,27.62428843304579,-25.52364981470531,0.38843672367645926,9,0.470001220703125,1.2950000762939453,3.022500991821289,2.6750030517578125,0.5800018310546804,2,-0.02884612739438741,2.826099215497653,33.279998779296875,2.239990234375,33.779998779296875,-1.1666878596178911,34.049999237060554,-0.02884612739438741
12747,2023-09-07,34.040000915527344,34.200000762939446,33.400001525878906,33.400001525878906,2626500.0,0.022836603488797458,-1.4999999999999778,-5.333206179668129,52.0325438587422,46.46293067064667,0.0016632230573776496,-0.005303179801757096,1.3385651243703194,2.1365473407050715,30.585007243600003,0.920001983642571,-0.2721132215547044,0.033501243591310015,-0.7071747763496532,0.7741772635322732,-0.3368367663791716,0.4038392535617916,0.5048641137695355,70.7865337096591,15.492990166383208,0.37033800997048255,9,-0.35500144958496094,0.47499847412109375,2.294999122619629,1.864999771118164,0.07999801635742898,3,-0.04112812832623303,3.1665713014177634,33.279998779296875,2.826099215497653,33.279998779296875,2.239990234375,33.779998779296875,-0.04112812832623303
12748,2023-09-08,34.61999893188477,34.650001525878906,34.0,34.139999389648445,1476400.0,0.01703871917620492,1.4073919708390774,0.75,56.1881290956131,47.859371206833515,-0.5534493667112415,-0.6036492182257902,0.7464824866972322,1.5206181318561889,30.221369784479123,0.6500015258789062,-0.14389207165054074,0.6054992675781321,-0.15887790828770676,1.369876443443971,0.22331067964520912,0.9876878555110551,-1.8400001525878977,98.39558556537033,42.774220160811716,0.3821885879329207,9,-0.9049987792968821,-0.2349987030029368,1.69000053405761,1.285001754760735,-0.04999923706055398,4,-0.05719236289209595,-1.4999999999999778,34.040000915527344,3.1665713014177634,33.279998779296875,2.826099215497653,33.279998779296875,-0.05719236289209595
12749,2023-09-11,34.84999847412109,35.029998779296875,34.549999237060554,34.560001373291016,1573700.0,0.0066435456190752085,-2.0967575216884,0.6041612029023368,63.13129221097611,49.93941681873925,-0.766901123389772,-0.8554560862693066,0.5042426864906062,1.2655596678364915,29.582159476160776,0.479999542236321,-0.0916413587484115,0.8214988708496023,0.0057522345318119505,1.6372455071673926,0.41362555269071066,1.2293721890084939,-2.032599639892574,91.99998643663163,34.8005493714728,0.40787331815889355,9,-0.9449996948242116,-0.6649990081787038,1.2650012969970774,1.0550022125244212,-0.5599975585937429,0,-0.048780402372314735,1.4073919708390774,34.61999893188477,-1.4999999999999778,34.040000915527344,3.1665713014177634,33.279998779296875,-0.048780402372314735
12750,2023-09-12,34.900001525878906,35.040000915527344,34.52000045776367,34.86999893188477,1114800.0,0.0014348078607506753,2.354826801205931,0.10345825495584549,60.433614421835415,51.269888223275615,-0.7832646706845452,-0.8722063194614407,0.43104482579548176,1.1847859341028837,28.394636943584985,0.5200004577636719,-0.03666407347022016,0.8220018386840806,-0.07914602259347703,1.7231496999616382,0.37142790804529824,1.272575769322863,-1.9940986938476613,92.5926224942073,36.7993162573966,0.4505739306387793,9,-0.9900016784667969,-0.9900016784667969,1.0049991607666016,1.0049991607666016,-0.8199996948242116,1,-0.04212037697514415,-2.0967575216884,34.84999847412109,1.4073919708390774,34.61999893188477,-1.4999999999999778,34.040000915527344,-0.04212037697514415
12751,2023-09-13,35.209999084472656,35.34000015258789,34.790000915527344,34.950000762939446,999500.0,0.00888245114728381,1.1153798188020394,8.665861411318247,61.477567247930395,52.68601911522429,-1.0833406706948594,-1.0983251067971835,0.09098263045269306,0.8487013051893726,26.656777419796406,0.5499992370605469,0.009410436832233415,1.0429994583129911,0.06315842651461168,2.0228404901113706,0.5530789424137978,1.5329199742121844,-2.1760503674316425,93.29890927109736,40.18381265709816,0.48992051589919133,9,-1.1499996185302734,-1.1499996185302734,0.6950016021728516,0.6950016021728516,-1.30999755859375,2,-0.03379717857572351,2.354826801205931,34.900001525878906,-2.0967575216884,34.84999847412109,1.4073919708390774,34.61999893188477,-0.03379717857572351
12752,2023-09-14,35.599998474121094,35.66999816894531,35.349998474121094,35.40999984741211,1025600.0,0.011076381703753801,-1.064505014458869,0.7307686664612386,69.21119172996197,55.58892006545855,-1.4310012804232741,-1.4168381788327338,-0.3351631134796378,0.4311051002557065,24.991834159429658,0.45999908447265625,0.07136370849492835,1.341498947143556,0.19086041982261293,2.4921374744644993,0.7661796834830881,1.9168182108040241,-2.381565642236332,95.8083969116908,40.95614922492397,0.5753192636604698,9,-1.375,-1.375,-0.009998321533203125,0.07000160217285156,-2.079998016357422,3,-0.048876346582834906,1.1153798188020394,35.209999084472656,2.354826801205931,34.900001525878906,-2.0967575216884,34.84999847412109,-0.048876346582834906
12753,2023-09-15,35.77000045776367,35.84000015258789,35.4900016784668,35.529998779296875,2578500.0,0.004775336823853005,-1.1875186266913036,1.263175858815026,69.44446049957139,57.96372725520833,-1.4878236672869676,-1.5165267522367998,-0.5310546944710239,0.22926484821857684,23.610319906583804,0.34999847412109375,0.10684166506924697,1.4175008773803697,0.09873148615250216,2.736270268608237,0.7581161817664395,2.0768855729943,-2.3064110921728513,94.69699159032454,39.27218910298704,0.6593846956139324,9,-1.460000991821289,-1.460000991821289,-0.2650003433227539,-0.10000038146972656,-2.569999694824226,4,-0.04612808232494103,-1.064505014458869,35.599998474121094,1.1153798188020394,35.209999084472656,2.354826801205931,34.900001525878906,-0.04612808232494103
12754,2023-09-18,36.0,36.0099983215332,35.4900016784668,35.90999984741211,1301200.0,0.0064299563682674865,8.454759840471649,0.37499801319240245,72.33010472828153,60.69067414319838,-1.530776894535478,-1.6848425212324614,-0.7628832105084058,-0.03155875468354452,22.460732271958634,0.5199966430664062,0.15510752314919785,1.5535003662109403,0.04950874811651573,3.057491984305365,0.8015045571637316,2.305496175258149,-2.251241339969532,99.32897074711849,40.63646856151658,0.7519958090472122,9,-1.4200000762939453,-1.605001449584961,-0.5450000762939453,-0.3299999237060547,-2.0400009155273438,0,-0.03972223069932723,-1.1875186266913036,35.77000045776367,-1.064505014458869,35.599998474121094,1.1153798188020394,35.209999084472656,-0.03972223069932723
12755,2023-09-19,35.599998474121094,36.209999084472656,35.59000015258789,36.0099983215332,878100.0,-0.011111153496636272,-1.8837394984075726,-4.555546136565931,63.8497618949545,63.122073965318506,-0.8572209475408741,-1.2056788511300454,-0.3610146152113103,0.34839219658169185,20.882981338809476,0.6199989318847656,0.25171026071677716,1.0639989852905245,-0.49262903691158755,2.6206270074926366,0.2856849741894649,1.842312996391584,-1.5346662614802398,57.042155145549685,-1.7701424155964958,0.7783140111010564,9,-0.7949981689453125,-1.1049995422363281,-0.14499855041503906,0.07000160217285156,-1.3699989318847656,1,-0.0367976858073753,8.454759840471649,36.0,-1.1875186266913036,35.77000045776367,-1.064505014458869,35.599998474121094,-0.0367976858073753
12756,2023-09-20,35.630001068115234,36.04999923706055,35.58000183105469,35.79999923706055,1143700.0,0.0008427695303401261,-2.4815055525728336,0.4146298346653765,64.85849650739715,64.54717981516906,-0.5797909646976933,-1.1779367571346455,-0.40326997820915267,0.2880909687639459,19.725878160707605,0.4699974060058594,0.3557770247868177,1.0190015792846694,-0.5986110889138132,2.636614247483152,0.21019524518542454,1.8278079133839142,-1.2215221559812903,32.55841805503806,-26.238041285842648,0.8088063340992421,9,-0.5250015258789062,-1.1350021362304688,-0.32500171661376953,-0.0800018310546875,-1.19000244140625,2,-0.04350264357548983,-1.8837394984075726,35.599998474121094,8.454759840471649,36.0,-1.1875186266913036,35.77000045776367,-0.04350264357548983
12757,2023-09-21,35.22999954223633,35.68000030517578,35.209999084472656,35.560001373291016,847400.0,-0.011226537016213012,-1.5405282800998,1.9412081500762948,63.65738778451225,65.37709744726897,0.0075584219687101495,-0.7460925488962573,-0.03654086011603397,0.6581940100749435,18.54744824789698,0.470001220703125,0.5035544056437828,0.5745000839233398,-1.0605953754303599,2.2095955432770396,-0.24304764575350646,1.3920478136001861,-0.5332774025281921,2.0000457763671875,-61.359888939132105,0.8175477296768492,9,0.13500022888183594,-0.7350006103515625,-0.2349987030029297,0.07500076293945312,-1.4300003051757741,3,-0.037751860165735174,-2.4815055525728336,35.630001068115234,-1.8837394984075726,35.599998474121094,8.454759840471649,36.0,-0.037751860165735174
12758,2023-09-22,35.080001831054695,35.380001068115234,34.970001220703125,35.09000015258789,701600.0,-0.004257669972484779,-2.5652231602341895,0.03029777592821632,65.47620993891053,65.6376438614839,0.2566601573567908,-0.5461235879465178,0.06905119834510032,0.7788738681002272,17.751600122329506,0.4099998474121094,0.6870401993059971,0.37500228881836506,-1.2479066750788377,1.9979112527155678,-0.4364521931302363,1.1864567707669664,-0.14115538018423734,8.871032246553495,-56.56505176568304,0.8114544819486019,9,0.28499794006346946,-0.585002899169929,-0.18500137329102273,0.22499847412108664,-1.0700035095214986,4,-0.04446982017857326,-1.5405282800998,35.22999954223633,-2.4815055525728336,35.630001068115234,-1.8837394984075726,35.599998474121094,-0.04446982017857326
12759,2023-09-25,35.09000015258789,35.150001525878906,34.689998626708984,34.880001068115234,878900.0,0.00028501485209009303,1.7878808896287048,-21.00343380390657,74.39353044300846,67.18874564161423,0.3176953380319105,-0.5147825072260446,0.01965069273276754,0.7490581629931512,16.86959776527249,0.4600028991699219,0.7897809095376402,0.3420005798339858,-1.2734725994508267,1.9574737591187983,-0.465736009808424,1.1497371694763956,1.1199989318847656,26.315881935155183,-42.08954649539805,0.8077365896424072,9,0.3599987030029297,-0.595001220703125,-0.3474998474121094,0.21500015258789062,-0.8899993896484446,0,-0.05386148137446101,-2.5652231602341895,35.080001831054695,-1.5405282800998,35.22999954223633,-2.4815055525728336,35.630001068115234,-0.05386148137446101
12760,2023-09-26,33.84999847412109,35.060001373291016,33.75,35.060001373291016,1215200.0,-0.035337750728831274,1.165286338057031,-5.7619436875568,55.75756735053716,66.55319009745944,1.556805476860319,0.7386761629977556,1.2292073124231067,1.9619903633129994,16.759416756617853,1.3400001525878906,0.8042638500477324,-0.8825010299682674,-2.5274093985739228,0.762407338637388,-1.704955214271095,-0.06004684566543972,2.3296006011962973,4.347761186603133,-66.3569570633775,0.822454184302829,9,1.1300010681152415,0.645000457763679,0.8875017166137766,1.4550018310546946,0.6500015258789134,1,0.0032496489013336127,1.7878808896287048,35.09000015258789,-2.5652231602341895,35.080001831054695,-1.5405282800998,35.22999954223633,0.0032496489013336127
12761,2023-09-27,33.52000045776367,33.990001678466804,33.450000762939446,33.77000045776367,1218400.0,-0.009748834009836171,-1.7692397981141392,0.20661107520610228,44.24778312941864,63.77947803073239,1.812467045022899,1.0517133807004697,1.5278440210820534,2.254422239823633,16.76524938987488,0.540000915527358,0.7594785680505254,-1.167499160766603,-2.8955454490802808,0.5605471275470748,-2.031522304923442,-0.3034760166097641,2.5624146545410156,3.139000412261398,-64.7647261347897,0.8640231441568385,9,1.3099994659423828,0.9749984741210938,1.212498664855957,1.779998779296875,2.009998321533203,2,0.021181356646079896,1.165286338057031,33.84999847412109,1.7878808896287048,35.09000015258789,-2.5652231602341895,35.080001831054695,0.021181356646079896
12762,2023-09-28,33.18000030517578,33.720001220703125,33.09000015258789,33.720001220703125,1402200.0,-0.010143202504316884,1.3333333333333333,2.160003662109375,33.17759633218846,59.74982645657874,1.9814622582126589,1.3681357666356675,1.816733692973628,2.5477916161660943,17.08818797981973,0.6300010681152344,0.715767401608737,-1.4479993820190415,-3.2996061685297917,0.4036074044917086,-2.37380277527442,-0.5221959887636629,2.744469946166994,3.930136096350219,-57.63322163846009,0.9258033932553763,9,1.4699993133544922,1.3149986267089844,1.5074987411499023,2.1199989318847656,2.0699996948242188,3,0.03797463260832634,-1.7692397981141392,33.52000045776367,1.165286338057031,33.84999847412109,1.7878808896287048,35.09000015258789,0.03797463260832634
12763,2023-09-29,33.330001831054695,33.65999984741211,33.060001373291016,33.509998321533196,1677200.0,0.004520841606367121,1.4999960263532255,0.33332626909108826,31.904821590436555,55.25812833015152,1.6192275203038733,1.2241931687199994,1.5972905514742024,2.3547516026731543,17.076538286484528,0.5999984741210938,0.6402197028646981,-1.2619979858398338,-3.1874464305161965,0.6634504588365289,-2.224722208178015,-0.29927376350165247,2.367710812387692,12.918681246475398,-42.94422696802492,0.9627242223381806,9,1.3049983978271413,1.164997100830071,1.3149976730346609,1.9699974060058523,1.259998321533196,4,0.014101331538720396,1.3333333333333333,33.18000030517578,-1.7692397981141392,33.52000045776367,1.165286338057031,33.84999847412109,0.014101331538720396
12764,2023-10-02,31.940000534057614,33.209999084472656,31.61000061035156,33.130001068115234,2176800.0,-0.041704207039735874,1.3703741379821948,6.611242979761059,23.285203216876084,50.75095514369836,2.65159692909754,2.6027213915815928,2.886081796662207,3.692555986530291,16.722457449689056,1.7200012207031357,0.44897511025751413,-2.5599993705749533,-4.7990967202481905,-0.32090202090171616,-3.6795480454115754,-1.4404506957383312,3.493940982369633,9.565213064616525,-39.93104730781015,1.119548674836619,10,1.889999389648441,1.9699993133544957,2.7324991226196325,3.3599987030029332,2.4400005340576207,0,0.06480894655178049,1.4999960263532255,33.330001831054695,1.3333333333333333,33.18000030517578,-1.7692397981141392,33.52000045776367,0.06480894655178049
12765,2023-10-03,32.31999969482422,32.400001525878906,31.25,31.690000534057614,1783200.0,0.011897280977231528,1.9113858649070834,-0.5294108218745556,24.242449999286052,46.238061087241576,1.9639289379502216,2.263146610918845,2.420419018246335,3.25597214226498,15.668234365901657,1.1500015258789062,0.2320175087576999,-2.132000255584714,-4.517584757637998,0.25358424646857003,-3.3247925066113595,-0.9392080045580684,2.6550689128739435,39.05105983084463,-4.701861860782017,1.1927922510266424,10,1.1450004577636719,1.4099998474121094,2.3524999618530273,2.979999542236328,1.470001220703125,1,0.05816835042904711,1.3703741379821948,31.940000534057614,1.4999960263532255,33.330001831054695,1.3333333333333333,33.18000030517578,0.05816835042904711
12766,2023-10-04,32.31999969482422,32.580001831054695,31.82999992370605,32.209999084472656,1654300.0,0.0,1.3809399825614992,0.1746043760085488,18.582417478019877,41.22973105318687,1.6148469813343596,2.305755574754528,2.3281535879935618,3.2059982289905946,14.443389217227805,0.7500019073486435,-0.0448615134793755,-2.084000301361087,-4.603735966724287,0.43573536400210955,-3.343868134042687,-0.8241324686794869,2.1335593077961974,43.31980429222729,5.897435931958171,1.2598678326815989,10,0.9950008392333984,1.4099998474121094,2.3524999618530273,2.979999542236328,1.6199989318847656,2,0.0674505051287142,1.9113858649070834,32.31999969482422,1.3703741379821948,31.940000534057614,1.4999960263532255,33.330001831054695,0.0674505051287142
12767,2023-10-05,32.639999389648445,32.77000045776367,31.920000076293945,32.290000915527344,1806600.0,0.009900980750178423,1.786883708132176,3.181786655569492,20.85661576144031,36.27199836680129,0.9932729079102316,1.9768475163453658,1.9115794132917756,2.833386271288134,14.720078063391023,0.8500003814697266,-0.26782246938986987,-1.69400053024291,-4.331354657162748,0.9433535966769284,-3.0126775937028256,-0.37532346678299433,1.3650613526051103,57.67632687367366,26.362865551342363,1.3186770634599188,10,0.5600013732910085,1.0900001525878835,2.0325002670288015,2.6599998474121023,1.3300018310546804,3,0.08854164962285438,1.3809399825614992,32.31999969482422,1.9113858649070834,32.31999969482422,1.3703741379821948,31.940000534057614,0.08854164962285438
12768,2023-10-06,32.639999389648445,32.860000610351555,31.59000015258789,31.920000076293945,1902500.0,0.0,1.1896526493197006,2.0571498637601966,17.3151895361585,29.9299604882624,0.6825359750243223,1.9193092182186078,1.8397711874092408,2.789181503537982,15.888576660649118,1.2700004577636648,-0.5217643239388252,-1.5950005531310936,-4.333847687023649,1.1438465807614655,-2.964424120077375,-0.22557698618481226,0.979352848689615,70.91836933293406,46.21697272808319,1.3694235669462793,10,0.5150012969970632,1.0900001525878835,2.0325002670288015,2.6599998474121023,0.920001983642571,4,0.0799632554888865,1.786883708132176,32.639999389648445,1.3809399825614992,32.31999969482422,1.9113858649070834,32.31999969482422,0.0799632554888865
12769,2023-10-09,33.150001525878906,33.15999984741211,32.639999389648445,32.650001525878906,1356900.0,0.015625065740417998,1.00001467200725,0.6944451067189,26.66671268520345,26.697643303225323,-0.14705962746608492,1.3443425993378781,1.2665975287927012,2.246752376152486,17.532947135265037,0.5200004577636648,-0.7518052194923328,-0.9999985694885254,-3.763885843386518,1.7638887044094673,-2.3819422064375217,0.38194506746047097,0.1376413990918266,99.47652762659904,75.60814556018303,1.3819436369489966,10,-0.5300006866455078,0.5799980163574219,1.4424982070922852,2.1499977111816406,1.6199989318847656,0,0.043438870601101964,1.1896526493197006,32.639999389648445,1.786883708132176,32.639999389648445,1.3809399825614992,32.31999969482422,0.043438870601101964
12770,2023-10-10,33.43000030517578,33.450000762939446,33.040000915527344,33.150001525878906,897800.0,0.008446418292870739,1.56250149011761,0.55999755859375,29.99999306418681,25.114555518199563,-0.550825635344637,0.9998301815272512,0.9192530937287273,1.9383400266798532,19.047960457159686,0.40999984741210227,-0.9926571684995551,-0.6464997291564956,-3.4045863455222687,2.1115868872092776,-2.025543037339382,0.732543579026391,-2.1800003051757812,98.92470692469911,73.0096485059711,1.3790433081828861,10,-0.9449996948242188,0.2999992370605469,1.1024999618530273,1.8699989318847656,1.0400009155273438,1,0.028417611554504507,1.00001467200725,33.150001525878906,1.1896526493197006,32.639999389648445,1.786883708132176,32.639999389648445,0.028417611554504507
12771,2023-10-11,34.02000045776367,34.02000045776367,33.40999984741211,33.61999893188477,1169400.0,0.017648822829850364,2.049991416963894,1.4285831062670047,39.36731655089607,25.802302209167078,-1.1872992827174969,0.3331900576312563,0.2725326796183083,1.320992919455911,20.367730737937634,0.6100006103515625,-1.2735474851181152,0.003000354766847124,-2.7029780455803234,2.708978755114021,-1.3499888454067417,1.355989554940436,-2.7260004425048834,100.0,68.12444407915007,1.3529892001735864,10,-1.385000228881836,-0.29000091552734375,0.14249897003173828,0.9849987030029297,1.0499992370605469,2,-0.0067607154362586686,1.56250149011761,33.43000030517578,1.00001467200725,33.150001525878906,1.1896526493197006,32.639999389648445,-0.0067607154362586686
12772,2023-10-12,33.860000610351555,34.029998779296875,33.34000015258789,33.919998168945305,1657400.0,-0.004703111265702664,3.92858310626678,-0.14999332430525358,39.29823633853351,26.623792736733403,-1.0288970612005812,0.37539663715600824,0.3666584436439564,1.4599423686307347,21.30676398904775,0.6899986267089844,-1.4045046858377574,-0.0699995994567928,-2.671553835692208,2.5315546367786226,-1.3707767175745005,1.230777518660915,-2.4569605773925716,93.03285800719449,55.84124518357973,1.3007771181177081,10,-1.220001220703118,-0.13000106811522727,0.30249881744385476,1.1449985504150462,0.9199981689453196,3,0.0023626111906498437,2.049991416963894,34.02000045776367,1.56250149011761,33.43000030517578,1.00001467200725,33.150001525878906,0.0023626111906498437
12773,2023-10-13,34.11999893188477,34.419998168945305,34.0,34.259998321533196,1414600.0,0.007678627195704557,-1.2105326560523246,2.333418107832927,41.84873028298651,28.686406855190118,-1.3019651184585044,-0.01534023628358483,0.07210801239758524,1.1789144174811241,21.855430379226227,0.55999755859375,-1.4429183243992796,0.2724987983703713,-2.183975973994052,2.728973570734798,-0.9557385878118438,1.5007361845525864,-2.5593413741455144,83.14609871929018,42.737275702017264,1.2282373861822127,10,-1.2849998474121165,-0.3899993896484446,-0.019999504089362574,0.8850002288818288,0.5600013732910085,4,-0.004396181590775927,3.92858310626678,33.860000610351555,2.049991416963894,34.02000045776367,1.56250149011761,33.43000030517578,-0.004396181590775927
12774,2023-10-16,34.56999969482422,34.59000015258789,33.950000762939446,34.259998321533196,1043300.0,0.013188768377097704,2.6571154537825605,-2.214305177111992,56.97675622087693,32.32355199092244,-1.4971042049788394,-0.6092000315083155,-0.3892302714376328,0.7139596973525073,22.11435471142891,0.6399993896484446,-1.3871711784353238,0.7939995765686021,-1.4747482513488563,3.0627474044860605,-0.34037433739012357,1.9283734905273278,-2.780594888188478,98.70964725107858,51.519425634490574,1.1343739139587283,10,-1.4799995422363281,-0.8400001525878906,-0.5199995040893555,0.4349994659423828,0.11999893188476562,0,-0.029216035014441144,-1.2105326560523246,34.11999893188477,3.92858310626678,33.860000610351555,2.049991416963894,34.02000045776367,-0.029216035014441144
12775,2023-10-17,34.290000915527344,34.650001525878906,34.139999389648445,34.310001373291016,1605000.0,-0.008099473004588909,-2.1874783935533295,-0.0645173198794054,57.534250154528756,36.65153339942342,-1.0150128677394008,-0.4557410994961302,-0.12341160525661365,0.9807373169012834,22.08714486892052,0.5100021362304616,-1.3408795969649248,0.579500675201416,-1.5381296535511737,2.6971310039540057,-0.4793144891748824,1.6383158395777144,-2.220536574296389,72.51906618638417,18.940534048603446,1.0588151643762949,10,-1.1700000762939453,-0.5600013732910156,-0.24500179290771484,0.7149982452392578,0.6100006103515625,1,0.013998236495204486,2.6571154537825605,34.56999969482422,-1.2105326560523246,34.11999893188477,3.92858310626678,33.860000610351555,0.013998236495204486
12776,2023-10-18,34.080001831054695,34.419998168945305,33.810001373291016,34.25,1239200.0,-0.006124207607633991,1.3921700625318283,8.499713904252935,59.03616072899027,40.89370506248453,-0.5912824604315077,-0.3876953525597102,0.07386575935336026,1.1890932957619,22.22240290573413,0.6099967956542898,-1.0949531901223821,0.44700155258179564,-1.4796877053981987,2.3736908105617935,-0.5163430764082051,1.4103461815717964,-1.7008730276659847,56.4886185277619,-3.2308863747471293,0.963344628989999,10,-0.9600009918212962,-0.3500022888183665,-0.17000198364258523,0.924997329711907,0.729999542236321,2,0.011443643447608398,-2.1874783935533295,34.290000915527344,2.6571154537825605,34.56999969482422,-1.2105326560523246,34.11999893188477,0.011443643447608398
12777,2023-10-19,33.900001525878906,34.330001831054695,33.77000045776367,34.040000915527344,1470300.0,-0.0052816988117578845,-1.7999961853173219,0.8235346916794168,55.68862161464529,45.15741973787195,-0.23887514757196016,-0.32932888569477825,0.23879043108897235,1.3660677709158975,23.078072986087985,0.5600013732910227,-0.8673581970577757,0.3335011482238741,-1.447395307961422,2.1143976044091737,-0.5569470798687775,1.2239493763165257,-1.2483679957913694,14.772830718679423,-48.76541421788292,0.890448228092649,10,-0.2550010681152344,-0.17000198364257812,0.15999794006347656,1.1049976348876953,1.029998779296875,3,0.03451321876938995,1.3921700625318283,34.080001831054695,-2.1874783935533295,34.290000915527344,2.6571154537825605,34.56999969482422,0.03451321876938995
12778,2023-10-20,33.52000045776367,34.080001831054695,33.439998626708984,33.939998626708984,1854800.0,-0.011209470531296173,-1.2069006340270167,3.0,69.75000846386355,49.94445260216751,0.31187880378541166,-0.07609289056135538,0.601246037887222,1.7400042572581214,24.541683750256134,0.6400032043457102,-0.6068696895772945,0.03150014877319052,-1.6007316633383226,1.6637319608847037,-0.784615757282566,0.8476160548289471,-0.628562768181169,6.61170573306641,-61.12016248682209,0.8161159060557573,10,0.3250007629394531,0.20999908447265625,0.7049980163574219,1.4849987030029297,1.5499992370605469,4,0.03758944821975296,-1.7999961853173219,33.900001525878906,1.3921700625318283,34.080001831054695,-2.1874783935533295,34.290000915527344,0.03758944821975296
12779,2023-10-23,33.200000762939446,33.61999893188477,33.060001373291016,33.27000045776367,1346100.0,-0.009546530144814214,-2.2000000000000406,0.1666666666666836,61.167530137571056,53.40751227698799,0.7148956666054005,0.10018959630823332,0.8960739065809946,2.047705881398649,26.359395941866364,0.5599975585937571,-0.37049726666175786,-0.19399957656860778,-1.6445663351050968,1.2565671819678847,-0.9192829558368558,0.5312838026996403,1.4500007629394602,8.804992214659025,-59.970730893050956,0.7252833792682458,10,0.6550006866455149,0.5299987792968821,1.1099987030029368,1.8049983978271555,1.5900001525878977,0,0.044578298440535846,-1.2069006340270167,33.52000045776367,-1.7999961853173219,33.900001525878906,1.3921700625318283,34.080001831054695,0.044578298440535846
12780,2023-10-24,33.959999084472656,34.040000915527344,33.490001678466804,33.59000015258789,1630100.0,0.022891515182782207,1.0754586611197612,-5.28572207084415,67.44681334592985,56.52745636532508,0.04244771598573749,-0.6863339117004159,0.14049304029437337,1.2840151273673115,26.724428467405005,0.8400001525878977,-0.08419222024659945,0.5604987144470215,-0.8981595658286423,2.0191569947226853,-0.16883042569081397,1.289827854584857,0.6582024383544933,66.17645821353975,-5.5788794885426825,0.7293291401378323,10,-0.10499763488769531,-0.22999954223632812,0.5275001525878906,1.0450000762939453,1.0900001525878977,1,0.02149586460295594,-2.2000000000000406,33.200000762939446,-1.2069006340270167,33.52000045776367,-1.7999961853173219,33.900001525878906,0.02149586460295594
12781,2023-10-25,34.22999954223633,34.240001678466804,33.810001373291016,33.810001373291016,1480200.0,0.007950543729170034,-1.0476294277929494,1.1351334632396153,67.09678424964032,59.61618391100361,-0.21750466692108716,-0.9490753173926478,-0.1063872675858164,1.001156768974532,26.649313197554214,0.43000030517578836,0.13114638465437167,0.794999217987062,-0.7098352766600868,2.2998337126342143,0.042581970663484014,1.54741646531064,0.3570379776001005,92.1258068682543,17.821653064194095,0.7524172473235761,10,-0.3749980926513672,-0.5799999237060547,0.4200000762939453,0.7749996185302734,1.2600021362304688,2,0.019573531773375175,1.0754586611197612,33.959999084472656,-2.2000000000000406,33.200000762939446,-1.2069006340270167,33.52000045776367,0.019573531773375175
12782,2023-10-26,34.439998626708984,34.939998626708984,34.27000045776367,34.360000610351555,1701400.0,0.00613494266085346,-4.153865340317209,0.19047229791100692,68.51852287917198,62.57949419946867,-0.3761334059415802,-1.1171135052017078,-0.30131020515266016,0.7779533365362425,25.912331302197554,0.7099990844726562,0.32873908875973257,0.9419983863830552,-0.6222145051065553,2.5062112778726657,0.15989194063825352,1.724104832127857,-1.3799972534179688,73.40421646409513,-1.2733490593394947,0.7821064457448044,10,-0.4399986267089844,-0.9749984741210938,0.3600006103515625,0.5650005340576172,1.1400032043457031,3,0.010743401897091998,-1.0476294277929494,34.22999954223633,1.0754586611197612,33.959999084472656,-2.2000000000000406,33.200000762939446,0.010743401897091998
12783,2023-10-27,33.799999237060554,34.540000915527344,33.59000015258789,34.25,1482700.0,-0.018583025992111923,-1.183912481090917,-5.625149015306264,56.51301088527843,62.52796693995772,0.23881433662653961,-0.4638811366202731,0.34277080396978477,1.4021701609760626,25.313032534599056,0.9500007629394531,0.41330492324617296,0.2784991264343333,-1.2892048203392008,1.8462030732078674,-0.5053528469524338,1.0623510998211003,-0.7023979187011804,39.36164600369334,-30.849735573060585,0.7838519733867677,10,0.20000076293944602,-0.4849987030029368,1.1300001144409109,1.2049999237060476,1.440002441406243,4,0.033431985018396615,-4.153865340317209,34.439998626708984,-1.0476294277929494,34.22999954223633,1.0754586611197612,33.959999084472656,0.033431985018396615
12784,2023-10-30,34.009998321533196,34.310001373291016,33.610000610351555,33.900001525878906,1398000.0,0.00621299080511184,-1.028991756920351,-0.24443690925273254,55.89429554788644,62.3457497614419,-0.06590537097378046,-0.5384567500217372,0.1319629937364084,1.1651547061818164,23.396401860884257,0.7000007629394602,0.5196747641982995,0.384998321533196,-1.0065021527242735,1.7764987957906655,-0.3107519155955387,1.0807485586619308,-0.875549057006829,35.86191293000856,-29.44852091236983,0.6957502371287362,10,-0.00999832153319602,-0.8099975585937429,0.9200010299682688,0.9950008392334055,1.6300010681152415,0,0.031167345651407663,-1.183912481090917,33.799999237060554,-4.153865340317209,34.439998626708984,-1.0476294277929494,34.22999954223633,0.031167345651407663
12785,2023-10-31,34.200000762939446,34.330001831054695,33.830001831054695,34.209999084472656,1356700.0,0.005586664239437766,2.999938965774831,-0.0908964799723264,51.99115529711611,61.562971380122555,-0.3017490390003772,-0.6117578068969252,-0.04666332579950705,0.9478487783164482,21.1153377350633,0.5,0.5998771801961738,0.48100070953368146,-0.7879134003625623,1.7499148194299252,-0.15345634541444042,1.1154577644818033,-1.029440511169426,45.18528146846178,-15.087069893373744,0.6344570549481233,10,-0.20000076293944602,-1.0450000762939382,0.772498130798347,0.8049983978271555,1.3800010681152415,1,0.017251466065089982,-1.028991756920351,34.009998321533196,-1.183912481090917,33.799999237060554,-4.153865340317209,34.439998626708984,0.017251466065089982
12786,2023-11-01,34.5,34.669998168945305,33.84999847412109,34.209999084472656,1580900.0,0.008771907320705319,1.6031849833485299,-29.004959938933986,56.86695208703418,61.69389698816577,-0.598885450760136,-0.7800568767305691,-0.3418819975686631,0.6264841274890429,18.863297759649143,0.8199996948242188,0.5481419814377944,0.6719999313354492,-0.4578177701811299,1.8018176328520283,0.1070910805771561,1.2369087820937423,-1.2940509807311997,67.40747229396374,10.813176514930873,0.5649088507582902,11,-0.5,-1.4050006866455078,0.23749923706054688,0.5049991607666016,0.7000007629394531,2,0.015942006871320302,2.999938965774831,34.200000762939446,-1.028991756920351,34.009998321533196,-1.183912481090917,33.799999237060554,0.015942006871320302
12787,2023-11-02,35.529998779296875,35.75,34.650001525878906,34.68000030517578,2520900.0,0.029855037081068847,-1.4175896038566338,2.9310199679040276,62.98343240078088,60.94205520337881,-1.5347490255617302,-1.6679601122847671,-1.3618029047843834,-0.4184688782537833,17.155554640368393,1.25,0.5372553848339834,1.5574987411498995,0.3322239184712146,2.7827735638285844,0.944861329810557,2.170136152489242,-2.2893687678792745,89.81475758126983,35.0680419796304,0.6126374113393429,11,-1.1249980926513672,-2.029998779296875,-0.8674993515014648,-0.5249996185302734,-0.12999725341796875,3,-0.0011257276162188745,1.6031849833485299,34.5,2.999938965774831,34.200000762939446,-1.028991756920351,34.009998321533196,-0.0011257276162188745
12788,2023-11-03,35.25,36.04999923706055,35.22999954223633,35.91999816894531,2071500.0,-0.007880630141198552,-1.3098612737881605,-0.7882345549362271,56.46388797832438,60.41942829679584,-1.0991277055483195,-1.2462993766305033,-1.066712599519363,-0.15616237375629538,15.203280236307293,0.8199996948242188,0.5289832826273155,1.1469999313354506,-0.03595002735724506,2.3299498900281463,0.5555249519891063,1.738474910681795,-1.9089951890391035,67.21312756886402,17.28273273258109,0.5914749793463465,11,-0.4799995422363281,-1.6000003814697266,-0.6775007247924805,-0.24500083923339844,0.06999969482421875,4,0.009361754072473305,-1.4175896038566338,35.529998779296875,1.6031849833485299,34.5,2.999938965774831,34.200000762939446,0.009361754072473305
12789,2023-11-06,34.59000015258789,35.29999923706055,34.56999969482422,35.209999084472656,1684100.0,-0.018723399926584672,-1.2121203363870185,0.9253740690974516,52.65956979109105,58.776401235147084,-0.2472189574522332,-0.49844244752964073,-0.4034926167339066,0.4830857673240345,13.371882057391607,0.7299995422363281,0.5413089958761788,0.41500015258789347,-0.696877673870425,1.526877979046212,-0.1409387606412693,0.9709390658170562,-1.0864556760610142,34.23419862911284,-12.308520260473927,0.5559389132291607,11,0.22999954223632812,-0.9400005340576172,-0.025000572204589844,0.41499900817871094,1.9900016784667969,0,0.01879160228423049,-1.3098612737881605,35.25,-1.4175896038566338,35.529998779296875,1.6031849833485299,34.5,0.01879160228423049
12790,2023-11-07,34.380001068115234,34.81999969482422,34.290000915527344,34.650001525878906,1473900.0,-0.0060710923257092375,-1.3555461365659305,0.43548535953583667,52.65956979109099,57.17226629530827,0.03198647282869871,-0.22516691994847804,-0.1903905677425044,0.6654725026100365,11.818946828601822,0.529998779296875,0.5180845333521162,0.15750102996825888,-0.900219383768345,1.2152214437048627,-0.37135917690004305,0.6863612368365608,-0.723669305956335,24.09101864519364,-20.318124628580822,0.5288602068683022,11,0.4399986267089844,-0.7300014495849609,-0.5100011825561523,0.03999900817871094,1.8799972534179688,1,0.03664916470004864,-1.2121203363870185,34.59000015258789,-1.3098612737881605,35.25,-1.4175896038566338,35.529998779296875,0.03664916470004864
12791,2023-11-08,33.790000915527344,34.150001525878906,33.330001831054695,34.150001525878906,1501100.0,-0.017161144102903148,3.555546136565891,1.3333333333333333,49.09090335882772,55.0136419041589,0.6179983003126637,0.36545586973240063,0.38753886707429785,1.2201573707034612,11.314677862281183,1.0499992370605398,0.5538334090575674,-0.4209991455078139,-1.4928960053641376,0.6508977143485097,-0.9569475754359758,0.11494928442034791,2.259998321533203,16.91174717508754,-29.95544242980941,0.5359484299281622,11,0.8999996185302734,0.029998779296875,-0.19250106811523438,0.4499988555908203,1.7299995422363281,2,0.05297427839680213,-1.3555461365659305,34.380001068115234,-1.2121203363870185,34.59000015258789,-1.3098612737881605,35.25,0.05297427839680213
12792,2023-11-09,33.939998626708984,34.31999969482422,33.779998779296875,33.950000762939446,1721500.0,0.004439115333456867,-2.272714662227771,0.027783664646273656,53.608236611180885,54.69088920703695,0.43540429312677986,0.23374281775905814,0.2285764240380388,1.041106259942822,10.636432264623567,0.5400009155273438,0.49277135654984505,-0.2750013351440401,-1.3419689862298938,0.7919663159418135,-0.8084851606869634,0.25848249039888316,2.0556006622314484,22.426374168864825,-28.312891287834788,0.5334838255429254,11,0.7500019073486328,-0.11999893188476562,-0.4174985885620117,0.3000011444091797,1.4500007629394531,3,0.037124401508929816,3.555546136565891,33.790000915527344,-1.3555461365659305,34.380001068115234,-1.2121203363870185,34.59000015258789,0.037124401508929816
12793,2023-11-10,33.970001220703125,34.209999084472656,33.77000045776367,34.18000030517578,1694300.0,0.0008839892518595072,2.259289609765746,20.995423340976014,56.96203579472365,54.80952701224109,0.4828268751958191,0.20229854375611467,0.20008902251544214,0.9796943221539323,10.512047434049098,0.4399986267089844,0.4133840920188021,-0.23749885559082173,-1.3093756230564253,0.8343779118747818,-0.77343723932362,0.2984395281419765,1.972286119079591,32.4873214399821,-22.583259138367495,0.5359383837328004,11,0.7199993133544922,-0.15000152587890625,-0.5050010681152344,0.26999855041503906,1.7399978637695312,4,0.04209597450070923,-2.272714662227771,33.939998626708984,3.555546136565891,33.790000915527344,-1.3555461365659305,34.380001068115234,0.04209597450070923
12794,2023-11-13,33.560001373291016,33.990001678466804,33.400001525878906,33.90999984741211,1331200.0,-0.012069468138912964,1.3137163971456842,1.6666666666666667,46.13901561596724,54.15928926989122,0.9189156617672793,0.5615427809224514,0.6155753217913755,1.3618090619643368,10.765220574925863,0.5900001525878977,0.29011385019047964,-0.596998786926271,-1.6918876626608963,0.4978900888083544,-1.1444432247935836,-0.04955434905895828,2.3300402563171403,15.43623301945202,-36.65030633227727,0.5474444378673138,11,1.1299991607666016,0.7849979400634766,-0.11750125885009766,0.6799983978271484,1.2599983215332031,0,0.05244333282220626,2.259289609765746,33.970001220703125,-2.272714662227771,33.939998626708984,3.555546136565891,33.790000915527344,0.05244333282220626
12795,2023-11-14,34.77000045776367,34.81999969482422,34.200000762939446,34.200000762939446,1089100.0,0.03605479841951498,-1.17543601343842,-1.6285776566757697,54.411775705594906,53.88649189417574,-0.22543269900492646,-0.6436525423676471,-0.5586449364374886,0.13882107946565014,10.76489455343815,1.2599983215332031,0.3143104820417548,0.5890003204345717,-0.5387149314504427,1.7167155723195862,0.025142694492068074,1.1528579463770754,1.068840375873414,96.64434169495689,47.57264609896082,0.5638576259425063,11,-0.07999992370605469,-0.22500038146972656,-1.5950002670288086,-0.6900005340576172,0.18000030517577414,1,0.05205640924536903,1.3137163971456842,33.560001373291016,2.259289609765746,33.970001220703125,-2.272714662227771,33.939998626708984,0.05205640924536903
12796,2023-11-15,34.470001220703125,35.209999084472656,34.419998168945305,34.72999954223633,1464100.0,-0.008628105640233308,-3.388840028397819,-0.45613765041291876,50.24156696334509,52.47072906779398,0.0780740246583278,-0.3298489709447523,-0.22561520858792505,0.41788753814444135,10.47212863294233,0.7900009155273509,0.3245600169619678,0.26950111389160014,-0.8643316052713956,1.403333833054596,-0.29741524568989774,0.836417473473098,1.3186628328823105,59.11608497723824,12.580221376629204,0.5669163595814971,11,0.2199993133544922,0.08499908447265625,-1.3625011444091797,-0.5600013732910156,0.5699996948242188,2,0.051929127863070246,-1.17543601343842,34.77000045776367,1.3137163971456842,33.560001373291016,2.259289609765746,33.970001220703125,0.051929127863070246
12797,2023-11-16,35.06999969482422,35.139999389648445,34.59999847412109,34.790000915527344,1465100.0,0.017406395499653282,1.5714441416893539,-1.0769253341549658,60.29174732460873,52.896046772936685,-0.6638480305822654,-0.8829701984122451,-0.8094310289651645,-0.20024626117281485,10.113841121009196,0.6699981689453196,0.3640492921180538,0.8109996795654268,-0.37699060633377,1.9989899654646237,0.21700453661583197,1.4049948225150217,0.6694911143106026,92.26521665823638,42.97031786432505,0.593995142949597,11,-0.7549991607666016,-0.5149993896484375,-1.8874998092651367,-1.260000228881836,-0.09000015258789062,3,0.012831501763767239,-3.388840028397819,34.470001220703125,-1.17543601343842,34.77000045776367,1.3137163971456842,33.560001373291016,0.012831501763767239
12798,2023-11-17,34.779998779296875,35.38999938964844,34.59999847412109,35.34000015258789,1602400.0,-0.008269202111517049,1.3939427217293514,-2.0000136239782016,56.160007421879584,53.28498428746875,-0.5001210657686954,-0.5204153621540257,-0.5249815746942517,0.07948884504502729,9.428176249348857,0.7900009155273509,0.3482851276070491,0.4579988479614272,-0.6981939919680045,1.6141916878908589,-0.12009757200328863,1.036095267926143,0.9113022502763428,69.34667009159116,17.594462410568468,0.5780964199647156,11,-0.4199981689453125,-0.22499847412109375,-1.5949993133544922,-0.9699993133544922,-0.029998779296875,4,0.017538833575654778,1.5714441416893539,35.06999969482422,-3.388840028397819,34.470001220703125,-1.17543601343842,34.77000045776367,0.017538833575654778
12799,2023-11-20,34.68000030517578,34.810001373291016,34.06999969482422,34.529998779296875,1071700.0,-0.0028751718697764828,2.6097320431708226,-0.26785921076831903,53.89610510247373,53.42237709984462,-0.4313774471749241,-0.320274627654797,-0.4392257190362443,0.16725840194974495,8.044955963878813,0.7400016784667969,0.199073762789709,0.2840003967285156,-0.7531491530910444,1.3211499465480756,-0.23457437818126436,0.8025751716382956,0.9640747404270655,46.2121781348438,-6.107534437476339,0.5185747749097799,11,-0.31999969482421875,-0.125,-1.397500991821289,-0.9300003051757812,0.2599983215332031,0,0.02970007987984813,1.3939427217293514,34.779998779296875,1.5714441416893539,35.06999969482422,-3.388840028397819,34.470001220703125,0.02970007987984813
12800,2023-11-21,34.689998626708984,34.830001831054695,34.40999984741211,34.65999984741211,1118300.0,0.0002883022331379159,1.7096448699332272,0.19998982757743758,51.61838933754792,53.70320887525797,-0.4389371862893725,-0.28752042270839695,-0.4652561240393851,0.13937667488035288,7.2963504458780335,0.42000198364258523,0.10534417584389644,0.25749874114990234,-0.7663402375069808,1.2813377198067855,-0.2544207481785392,0.7694182304783439,0.9077949546028989,46.96962691096147,-3.299417179706616,0.5119194893284412,11,-0.2949981689453125,-0.13499832153320312,-1.279998779296875,-0.9599990844726562,0.24000167846679688,1,0.003747508597914617,2.6097320431708226,34.68000030517578,1.3939427217293514,34.779998779296875,1.5714441416893539,35.06999969482422,0.003747508597914617
12801,2023-11-22,34.900001525878906,34.950000762939446,34.400001525878906,34.75,1468500.0,0.006053701570579939,3.399993896484568,5.000254323499491,43.7623977773514,52.60922678261024,-0.5307412705546568,-0.46878990863885406,-0.6991750783092954,-0.09241986710847527,6.874986440140346,0.5499992370605398,0.08442563095363198,0.43400154113769673,-0.6056619640694478,1.4736650463448413,-0.08583021146587555,0.953833293741269,0.6524362204278304,62.87894113227177,16.884623516622412,0.5198317526035738,11,-0.5050010681152344,-0.345001220703125,-1.475001335144043,-1.1700019836425781,0.5099983215332031,2,0.0014326428330802,1.7096448699332272,34.689998626708984,2.6097320431708226,34.68000030517578,1.3939427217293514,34.779998779296875,0.0014326428330802
12802,2023-11-24,34.810001373291016,34.990001678466804,34.689998626708984,34.919998168945305,479300.0,-0.0025788008210014812,1.399987793154932,-0.733304511469359,45.47326217269915,51.332696380163085,-0.340120318958526,-0.36854425978776817,-0.6472026572573952,-0.02990773432414784,7.206080816227235,0.3000030517578196,0.07661942321053061,0.3255012512207003,-0.7253221604917215,1.376324662933122,-0.19991045463550705,0.8509129570769076,0.6979876547106798,56.060746178077046,12.223756746676706,0.5254117058562093,11,-0.41500091552734375,-0.2550010681152344,-1.3850011825561523,-1.0800018310546875,0.7700004577636719,4,0.006607283342792369,3.399993896484568,34.900001525878906,1.7096448699332272,34.689998626708984,2.6097320431708226,34.68000030517578,0.006607283342792369
12803,2023-11-27,34.93000030517578,34.990001678466804,34.540000915527344,34.84000015258789,1037700.0,0.003447254442708436,3.285662385787502,-0.818207040055541,53.93519070413903,52.198938056626616,-0.3460092414380114,-0.4211376727628746,-0.8100994825867218,-0.17250517973258894,6.882828388341156,0.45000076293946023,0.14558363301070187,0.3890001296997099,-0.6278241922623522,1.405824451661772,-0.11941203128132116,0.8974122906807409,0.5344289788869716,93.47812566083195,46.42600117086193,0.5084121609810316,11,-0.20000076293945312,-0.375,-1.2425003051757812,-1.2000007629394531,0.7999992370605469,0,0.0014314124427057262,1.399987793154932,34.810001373291016,3.399993896484568,34.900001525878906,1.7096448699332272,34.689998626708984,0.0014314124427057262
12804,2023-11-28,35.06999969482422,35.349998474121094,34.72999954223633,34.86999893188477,882600.0,0.004007998523483991,-1.5833313465099461,2.2222269317169556,58.117638188654446,52.61070055474434,-0.27858643284692164,-0.5034656287542418,-0.9996691292702167,-0.32366075185228027,6.706567635659173,0.6199989318847656,0.1812820208928585,0.47599945068359517,-0.5347712776790914,1.4867701790462817,-0.029385913497748106,0.9813848148649384,0.35174104017837493,70.5263496040733,19.720082442117487,0.5053853641813432,11,-0.3400001525878906,-0.5149993896484375,-1.2824993133544922,-1.3400001525878906,0.4399986267089844,1,-0.00912459930450027,3.285662385787502,34.93000030517578,1.399987793154932,34.810001373291016,3.399993896484568,34.900001525878906,-0.00912459930450027
12805,2023-11-29,34.790000915527344,35.31999969482422,34.700000762939446,35.130001068115234,1171800.0,-0.007983997197986814,-1.3846091772731897,-1.6999942779759898,62.69037203997499,53.993901118814335,0.005082215861754946,-0.18656443317857452,-0.7606210309738017,-0.052408162169136574,6.534969482167488,0.6199989318847727,0.1922412875287307,0.16650066375732564,-0.8301937277969742,1.1631950553116255,-0.3318465320198243,0.6648478595344756,0.5899050413962925,41.05269920814661,-13.460977684634408,0.49834719577714853,11,-0.060001373291015625,-0.10000038146972656,-0.9975004196166992,-1.0600013732910156,0.6800003051757812,2,0.004311517885436267,-1.5833313465099461,35.06999969482422,3.285662385787502,34.93000030517578,1.399987793154932,34.810001373291016,0.004311517885436267
12806,2023-11-30,35.049999237060554,35.169998168945305,34.669998168945305,34.900001525878906,1465700.0,0.007473363457635607,1.564131657455955,-0.4411695407779944,63.703726727965694,54.37300994140955,-0.18326342081766,-0.4250373930054039,-1.0603603658853658,-0.3269147570017594,6.834803407916359,0.5,0.3221861539544406,0.39899902343750426,-0.6135717265239578,1.4115697733989663,-0.1072863515432303,0.9052843984182388,0.29999923706053977,62.96294552030831,4.20907605918714,0.5062853749807312,11,-0.31999969482422586,-0.3599987030029368,-1.2574987411499094,-1.3199996948242259,0.38000106811522727,3,-0.0034236500569703177,-1.3846091772731897,34.790000915527344,-1.5833313465099461,35.06999969482422,3.285662385787502,34.93000030517578,-0.0034236500569703177
12807,2023-12-01,35.4900016784668,35.529998779296875,34.90999984741211,35.040000915527344,1297500.0,0.012553564935345207,1.339640839241372,3.00005086340618,67.0403819491071,55.58194044443483,-0.6229310953115217,-0.9151080199130206,-1.522915109833491,-0.7869977441929876,6.391966847963124,0.6199989318847656,0.3218923154221969,0.8410013198852511,-0.1643923164182297,1.8463949561887318,0.3383045017335107,1.3436981380369915,-2.1599998474121023,95.95988008723731,32.483777803499166,0.5026968181517399,12,-0.69000244140625,-0.8000011444091797,-1.7375011444091797,-1.7600021362304688,-0.0500030517578125,4,-0.002254207587237933,1.564131657455955,35.049999237060554,-1.3846091772731897,34.790000915527344,-1.5833313465099461,35.06999969482422,-0.002254207587237933
12808,2023-12-04,35.58000183105469,35.72999954223633,35.27000045776367,35.27000045776367,1655000.0,0.002535929792375713,-1.9677228819294899,0.6888907726868139,74.39616687014812,57.859725085287536,-0.6565612665350002,-1.0320303763561185,-1.6300511205728938,-0.9010700952002182,5.702522238027304,0.45999908447265625,0.38223766639796963,0.914501380920413,-0.1419570364200169,1.9709597982608429,0.3862721722502016,1.4427305895906244,-2.206000061035148,85.84929086309224,15.623277913377521,0.5282292086702142,12,-0.5150012969970703,-0.8900012969970703,-1.8475017547607422,-1.8500022888183594,-1.3100013732910156,0,0.0,1.339640839241372,35.4900016784668,1.564131657455955,35.049999237060554,-1.3846091772731897,34.790000915527344,0.0
12809,2023-12-05,35.2400016784668,35.560001373291016,35.09999847412109,35.4900016784668,1293000.0,-0.00955593409472888,1.3589929183458247,-0.8064480403617794,57.18657038531982,58.47841186837331,-0.2556561165317106,-0.6754685425172369,-1.3118132869900023,-0.584489519402311,5.768911670435517,0.48000335693360086,0.31473101787525337,0.5420011520385728,-0.5442499683119877,1.6282522723891333,-0.001124408136710997,1.0851267122138566,-1.7717599975585827,53.77384632547994,-12.56884754932149,0.543125560175282,12,-0.1750011444091797,-0.5500011444091797,-1.5825014114379883,-1.5100021362304688,-0.8900032043457102,1,0.013904592520747272,-1.9677228819294899,35.58000183105469,1.339640839241372,35.4900016784668,1.564131657455955,35.049999237060554,0.013904592520747272
12810,2023-12-06,35.63999938964844,35.68000030517578,35.279998779296875,35.40999984741211,1046700.0,0.011350672307886223,1.5806435734941242,-0.9199981689453125,67.35904842974608,61.10026194086161,-0.566274471425281,-1.028987068817564,-1.6893989244269676,-0.9938432388242475,6.243797810111515,0.4399986267089844,0.30936256178615906,0.8789989471435575,-0.27371688696812413,2.031714781255239,0.30264103008771315,1.455356864199402,-2.081287394287102,91.50943056720162,23.25076858380065,0.5763579170558416,12,-0.5049991607666016,-0.9499988555908203,-2.039999008178711,-1.9099998474121094,-2.040000915527351,2,-0.003647617012950688,1.3589929183458247,35.2400016784668,-1.9677228819294899,35.58000183105469,1.339640839241372,35.4900016784668,-0.003647617012950688
12811,2023-12-07,35.58000183105469,35.81999969482422,35.5,35.75,862600.0,-0.0016834332104723737,1.0645304193738925,-0.7391239447365365,59.010656911086365,62.604416911793514,-0.44664445709207,-0.8727580425924586,-1.5965859305371666,-0.9418892201954066,6.151377096839241,0.31999969482421875,0.331577916868099,0.7295013427734389,-0.38303947153949736,1.8420421570863752,0.17323093561697078,1.285771749929907,-1.934438333818349,73.62660395470989,8.057423927481253,0.5562704071564678,12,-0.40000152587890625,-0.8900012969970703,-2.0025014877319336,-1.8500022888183594,-2.3600006103515625,3,-0.003091641503389475,1.5806435734941242,35.63999938964844,1.3589929183458247,35.2400016784668,-1.9677228819294899,35.58000183105469,-0.003091641503389475
12812,2023-12-08,35.20000076293945,35.5099983215332,35.049999237060554,35.4900016784668,1033000.0,-0.010680186862260466,1.7879222250479305,1.705906112557221,57.19182869363349,62.966265577292894,-0.006151039175570361,-0.4147871394000404,-1.1765475914562487,-0.57972755780537,5.989899214461591,0.5300025939941335,0.3663275790161009,0.28650016784668253,-0.7489814220759854,1.3219817577693505,-0.23124062711465143,0.8042409628080165,-1.4239710938478396,19.480706065364302,-43.72651809985457,0.5177407949613346,12,0.0449981689453125,-0.5100002288818359,-1.652501106262207,-1.470001220703125,-2.1199989318847585,4,0.006534077762818891,1.0645304193738925,35.58000183105469,1.5806435734941242,35.63999938964844,1.3589929183458247,35.2400016784668,0.006534077762818891
12813,2023-12-11,35.400001525878906,35.5099983215332,34.889999389648445,34.97999954223633,1005700.0,0.005681839733084004,-1.0666552226185506,-1.4482781300149956,61.920563262150836,63.38881280768139,-0.148038784018361,-0.5293003780539678,-1.3381973126510047,-0.806006461143312,5.718445127185687,0.6199989318847585,0.4458223600242235,0.41500091552734375,-0.5405702420994061,1.3705720731540936,-0.06278466328603116,0.8927864943407187,-1.5013336552433358,54.83892138444718,-10.08357152156713,0.4777855788133762,12,-0.15500259399414062,-0.7100009918212891,-1.4475011825561523,-1.6700019836425781,-2.25,0,0.0011298615566679437,1.7879222250479305,35.20000076293945,1.0645304193738925,35.58000183105469,1.5806435734941242,35.63999938964844,0.0011298615566679437
12814,2023-12-12,35.31999969482422,35.529998779296875,35.009998321533196,35.459999084472656,1277800.0,-0.002259938632946157,2.7143051771117674,-0.3333303058101198,60.19419153729823,63.11145941849508,-0.03223494761122936,-0.3274729982665079,-1.1751726005759622,-0.7600403425234745,5.04824902202464,0.520000457763679,0.5241564518575217,0.24699916839599467,-0.44338958303748655,0.9373879198294759,-0.09819520732074949,0.5921935441127388,-1.3060519147373313,46.236576782036884,-20.091127781141203,0.3451943757167408,12,-0.07500076293945312,-0.7449989318847656,-1.109999656677246,-1.5900001525878906,-2.5799980163574148,1,-0.029728177976581782,-1.0666552226185506,35.400001525878906,1.7879222250479305,35.20000076293945,1.0645304193738925,35.58000183105469,-0.029728177976581782
12815,2023-12-13,36.58000183105469,36.59000015258789,35.220001220703125,35.2400016784668,1647700.0,0.03567389997500792,1.0147090585248868,-9.571471389645776,70.28986174945359,63.843252198660394,-1.130508286050464,-1.523007061208851,-2.3480491518836004,-2.0405503489698376,5.862559928061449,1.3699989318847656,0.5825354876274531,1.416501235961917,0.4673229070376763,2.3656795648861575,0.9419120714997931,1.8910904004240408,-2.4576909360835586,99.4118637031718,31.29926211988223,0.4745891644621212,12,-0.8400020599365234,-1.6200008392333984,-2.3450021743774414,-2.8500022888183594,-3.660003662109382,2,-0.060962363185024016,2.7143051771117674,35.31999969482422,-1.0666552226185506,35.400001525878906,1.7879222250479305,35.20000076293945,-0.060962363185024016
12816,2023-12-14,36.2599983215332,36.93000030517578,36.11999893188477,36.790000915527344,1759000.0,-0.008748045202387478,-1.0000000000000175,-0.39552427883725766,66.59034367170928,63.793247945616194,-0.6937741030981144,-1.1194188103175975,-1.9428421853547988,-1.7455187501723515,6.502666324665116,0.8100013732910085,0.6075378019179709,1.006997871398923,-0.002496428914312787,2.0164921717121587,0.5022507212423051,1.5117450215555408,-1.9402722859527302,67.15678024735672,-2.377841356991965,0.5047471501566191,12,-0.34999847412109375,-1.1299972534179688,-2.024998664855957,-2.529998779296875,-3.9499969482421875,3,-0.07335907254668739,1.0147090585248868,36.58000183105469,2.7143051771117674,35.31999969482422,-1.0666552226185506,35.400001525878906,-0.07335907254668739
12817,2023-12-15,35.52000045776367,36.11000061035156,35.29999923706055,36.099998474121094,4457700.0,-0.02040810529574899,1.6999942779759294,1.0943305239065189,55.911823187694516,61.739431980899134,0.05691143748816074,-0.3625685280099873,-1.1347991186116104,-1.0380831047039862,6.7230346520743165,0.9599990844726562,0.6217829036159799,0.24449996948241903,-0.7678759456723654,1.2568758846372035,-0.2616879880949696,0.7506879270598077,-0.9392469952236695,30.88239144012213,-34.15196632524855,0.5061879575773921,12,0.3899993896484375,-0.3549995422363281,-1.265000343322754,-1.7900009155273438,-2.5600013732910156,4,-0.06475222993860719,-1.0000000000000175,36.2599983215332,1.0147090585248868,36.58000183105469,2.7143051771117674,35.31999969482422,-0.06475222993860719
12818,2023-12-18,35.38999938964844,35.77000045776367,35.36999893188477,35.63999938964844,1305100.0,-0.0036599399335542904,-1.7586225040120826,0.431035956933236,53.21284617588348,61.29790706873954,0.17559165151109823,-0.19449651459467532,-0.9368605266112695,-0.9284780810639859,6.678284748564332,0.40000152587889914,0.6105789199931024,0.08399887084961222,-0.9019318128575406,1.069929554556765,-0.4089664710039642,0.5769642127031887,-0.5743212428448601,19.79170184992788,-42.707725778304535,0.492965341853575,12,0.5200004577636719,-0.22499847412109375,-1.1349992752075195,-1.6599998474121094,-2.499999999999993,0,-0.06527260803710033,1.6999942779759294,35.52000045776367,-1.0000000000000175,36.2599983215332,1.0147090585248868,36.58000183105469,-0.06527260803710033
12819,2023-12-19,35.709999084472656,35.810001373291016,35.36000061035156,35.5,2389800.0,0.009042093821505448,1.1951060662448827,-0.839996337890625,59.16332057715865,60.38727064067427,-0.07903962448045831,-0.4567949104255433,-1.2002449571950748,-1.2651443560321383,7.298652841246217,0.4500007629394531,0.5492612901944796,0.3524986267089858,-0.6028823043667728,1.3078795577847444,-0.12519183882889706,0.8301890922468687,-0.6828887218318584,28.654861176176645,-35.04728349706868,0.4776904655378803,12,0.20000076293945312,-0.5449981689453125,-1.4549989700317383,-1.9799995422363281,-2.4399986267089844,1,-0.07168853610267611,-1.7586225040120826,35.38999938964844,1.6999942779759294,35.52000045776367,-1.0000000000000175,36.2599983215332,-0.07168853610267611
12820,2023-12-20,34.81999969482422,35.77000045776367,34.810001373291016,35.709999084472656,1766700.0,-0.02492297430596757,-1.109897296164326,-4.23811080835604,47.96460774484082,59.15993184442476,0.7626067803898735,0.46740742180273287,-0.2718314684225476,-0.4001898492135183,7.662176689613206,0.9599990844726562,0.4246354545614537,-0.5440008163452177,-1.4818683637508059,0.3938667310603705,-1.0129345900480118,-0.07506704264242359,2.1100006103515625,0.4716191778603497,-60.708178889967165,0.46893377370279343,12,1.0500011444091797,0.6800003051757812,-0.30249977111816406,-1.0900001525878906,-1.6899986267089844,2,-0.059735727587229004,1.1951060662448827,35.709999084472656,-1.7586225040120826,35.38999938964844,1.6999942779759294,35.52000045776367,-0.059735727587229004
12821,2023-12-21,34.950000762939446,35.349998474121094,34.830001831054695,34.90999984741211,1620500.0,0.003733517210069204,-4.200045777065989,-0.04494487972979125,44.943815408793725,57.79904147944256,0.5965786946821652,0.35979089725480407,-0.3801361765030222,-0.5521793695272947,7.898247131175089,0.529998779296875,0.42140288537997606,-0.41649971008301634,-1.3494130343428452,0.5164136141768125,-0.8829563722129308,0.049956952046898095,1.9375995635986385,10.769190139294672,-44.11048784450253,0.4664566621299138,12,0.9200000762939524,0.549999237060554,-0.33250045776366477,-1.220001220703118,-1.709999084472642,3,-0.05808304863176805,-1.109897296164326,34.81999969482422,1.1951060662448827,35.709999084472656,-1.7586225040120826,35.38999938964844,-0.05808304863176805
12822,2023-12-22,35.040000915527344,35.45000076293945,35.029998779296875,35.139999389648445,769600.0,0.00257511160581525,-5.999872846334796,-2.499904634751718,44.9438154087938,55.912736162402894,0.5380807147267106,0.3034639758860962,-0.44178876501941033,-0.66690159525632,8.131855203843688,0.5000000000000071,0.3449241077754195,-0.33799953460693644,-1.247403070631151,0.5714040014172781,-0.7927013026190437,0.11670223340517083,1.8060474319457995,22.999954223632812,-26.807183235518586,0.4547017680121064,12,0.8299999237060547,0.45999908447265625,-0.41750049591064453,-1.3100013732910156,-1.170001983642571,4,-0.07791094380441577,-4.200045777065989,34.950000762939446,-1.109897296164326,34.81999969482422,1.1951060662448827,35.709999084472656,-0.07791094380441577
12823,2023-12-26,34.97999954223633,35.20000076293945,34.950000762939446,35.0,1093400.0,-0.0017123679144775972,-5.250154975918194,0.20000762951093415,47.43081156470278,54.49458283211451,0.5947877474132213,0.38725815324137614,-0.36193438886957807,-0.6175323750365891,8.539271025727043,0.2500000000000071,0.30826333199330236,-0.400500869750978,-1.3049804648718748,0.5039787253699188,-0.85274066731143,0.05173892780947398,1.8253278657531737,16.99981689453125,-30.97104927005217,0.45223979756044874,12,0.8900012969970703,0.5200004577636719,-0.5449991226196289,-1.25,-1.6800003051757741,1,-0.05774729800452505,-5.999872846334796,35.040000915527344,-4.200045777065989,34.950000762939446,-1.109897296164326,34.81999969482422,-0.05774729800452505
12824,2023-12-27,34.75,35.029998779296875,34.650001525878906,34.959999084472656,1278400.0,-0.006575172820074471,1.1714223433242508,10.49971390425329,40.89981480412455,51.22902206041128,0.8218569473763111,0.6240503046120693,-0.12885222172825195,-0.3903494471213236,8.655395347798787,0.37999725341796875,0.29845778888204677,-0.6145004272460923,-1.5527963001623846,0.3237954456701999,-1.083648363704242,-0.14535249078794266,2.0154208872955337,8.928443704210817,-32.14978703094627,0.46914793645814634,12,1.0400009155273438,0.75,-0.2924995422363281,-1.0200004577636719,-2.1100006103515554,2,-0.053525197420188686,-5.250154975918194,34.97999954223633,-5.999872846334796,35.040000915527344,-4.200045777065989,34.950000762939446,-0.053525197420188686
12825,2023-12-28,34.939998626708984,34.990001678466804,34.630001068115234,34.630001068115234,1209500.0,0.005467586380114575,-1.3226028745816565,-1.4761852861035423,43.62547636145339,48.677370137049515,0.41880061145440095,0.46996042479301536,-0.30447028728731595,-0.5817690999472518,8.83204472232055,0.3600006103515696,0.2585067882722356,-0.4320016860961928,-1.3532049111061966,0.4892015389138109,-0.8926032986011947,0.02859992640880904,1.7408054861298865,37.80459438588003,0.8086692704917411,0.46060161250500326,12,0.43000221252441406,0.7250022888183594,-0.4824981689453125,-1.2099990844726562,-2.3499984741210938,3,-0.047796171567926926,1.1714223433242508,34.75,-5.250154975918194,34.97999954223633,-5.999872846334796,35.040000915527344,-0.047796171567926926
12826,2023-12-29,34.93000030517578,34.970001220703125,34.59999847412109,34.790000915527344,1456000.0,-0.00028615689542588196,2.3636426688861794,0.4516144910415436,47.09677260574698,47.697920072388676,0.2461878619558604,0.4959346061415033,-0.2731411560391237,-0.5711886244320823,9.080226672220086,0.37000274658203836,0.22805404371850813,-0.4360000610351591,-1.3675389564779294,0.49553883440761126,-0.9017695087565443,0.029769386686226085,1.6277556249796703,38.823640288480604,-0.3718208770190756,0.46576944772138507,12,0.27499961853027344,0.7350006103515625,-0.4549999237060547,-1.2000007629394531,-2.270000457763672,4,-0.05153161240579296,-1.3226028745816565,34.939998626708984,1.1714223433242508,34.75,-5.250154975918194,34.97999954223633,-0.05153161240579296
12827,2024-01-02,35.40999984741211,35.45000076293945,34.75,34.93000030517578,1553700.0,0.013741756027560115,1.499996594028651,3.42858310626703,50.10140277056666,47.35220413846459,-0.2805600818059446,0.010154865288754422,-0.7199896212184385,-1.0478089286224872,8.767725030077361,0.7000007629394531,0.04126348266939317,0.04799957275390909,-0.8819831101000517,0.9779822556078699,-0.4169917686730713,0.5129909141808895,0.9911354862605961,95.29402260987425,55.678238369757324,0.4649913414269805,1,-0.2049999237060547,0.3250007629394531,-0.9349994659423828,-1.6800003051757812,-2.9399986267089844,1,-0.06128207224784543,2.3636426688861794,34.93000030517578,-1.3226028745816565,34.939998626708984,1.1714223433242508,34.75,-0.06128207224784543
12828,2024-01-03,35.58000183105469,35.709999084472656,35.18000030517578,35.36000061035156,1684200.0,0.004800959739484467,1.2083479034873001,0.45833631356841426,52.589660507430295,46.621797464050324,-0.47022506210343096,-0.16848545525438396,-0.8419311420549747,-1.212291118747828,8.319557441217917,0.529998779296875,-0.11733711256652413,0.21800155639648722,-0.7119811264574736,1.147984239250448,-0.24698978503049318,0.6829928978234676,0.6770425538538873,88.28854216784666,47.46502656221851,0.4649913414269805,1,-0.3950023651123047,0.154998779296875,-1.105001449584961,-1.8500022888183594,-2.920001983642578,2,-0.04806078727284946,1.499996594028651,35.40999984741211,2.3636426688861794,34.93000030517578,-1.3226028745816565,34.939998626708984,-0.04806078727284946
12829,2024-01-04,35.72999954223633,35.9900016784668,35.529998779296875,35.7400016784668,1438100.0,0.00421578705627601,-1.2438965388909564,-0.045464003329171866,39.13040508964538,45.64021939125083,-0.6896068842417691,-0.29501723658154333,-0.9308183763768909,-1.3575971651102705,8.274984516868765,0.4600028991699219,-0.1715655037378525,0.3434993743896513,-0.5986881041694758,1.2856868529487784,-0.12759436488990872,0.8145931136692113,0.3944811698092465,81.29485346381956,45.90439855512482,0.47109373927956194,1,-0.4349994659423828,0.034999847412109375,-1.0874996185302734,-2.0,-2.8100013732910227,3,-0.0680100849792421,1.2083479034873001,35.58000183105469,1.499996594028651,35.40999984741211,2.3636426688861794,34.93000030517578,-0.0680100849792421
12830,2024-01-05,35.5099983215332,35.810001373291016,35.080001831054695,35.2400016784668,2662700.0,-0.006157325035592631,-1.474590079139331,-26.993897787948132,40.157474007977825,45.108403680049065,-0.4039120249960604,-0.08986200881707163,-0.6755039124938662,-1.1235976295255057,7.793828949632172,0.729999542236321,-0.20734965688823337,0.12999820709228516,-0.806602796223082,1.0665992104076523,-0.33830229456540195,0.5982987087499723,0.4925238114784136,65.46746400059297,32.68679659307581,0.46830050165768405,1,-0.2149982452392578,0.2550010681152344,-0.8674983978271484,-1.779998779296875,-3.1999969482421875,4,-0.0808222773174393,-1.2438965388909564,35.72999954223633,1.2083479034873001,35.58000183105469,1.499996594028651,35.40999984741211,-0.0808222773174393
12831,2024-01-08,35.470001220703125,35.599998474121094,35.27000045776367,35.47999954223633,1302200.0,-0.0011263616649010988,1.6400244144350347,-0.03703128090649637,49.19615291677451,45.58088562538026,-0.31558268597340344,-0.061691366484971866,-0.6086345091677998,-1.0620284572688732,7.095802993158223,0.3299980163574219,-0.309957585432592,0.095501136779788,-0.8374394709050605,1.0284417444646365,-0.3709691670626327,0.5619714406222087,0.5200004577636719,58.0645359765458,24.009217970201824,0.4664703038424238,1,-0.1750011444091797,0.2949981689453125,-0.7600011825561523,-1.7400016784667969,-3.0300025939941406,0,-0.08119540369325495,-1.474590079139331,35.5099983215332,-1.2438965388909564,35.72999954223633,1.2083479034873001,35.58000183105469,-0.08119540369325495
12832,2024-01-09,35.43000030517578,35.5,35.06999969482422,35.34000015258789,1205300.0,-0.001127739333259381,2.739140530409832,-9.001526135062953,50.662267549521644,45.93993629036014,-0.23964366465948927,-0.003769225742132676,-0.5484419905290352,-1.0058979027596209,7.040314835536635,0.43000030517578125,-0.27730175130800205,0.04400024414062642,-0.8855476499323629,0.9735481382136157,-0.4207737028958718,0.5087741911771246,0.44880111694335767,39.13041675477769,3.1357319079182915,0.46477394703649644,1,-0.13500022888183594,0.33499908447265625,-0.7200002670288086,-1.7000007629394531,-2.510002136230476,1,-0.0781823436044119,1.6400244144350347,35.470001220703125,-1.474590079139331,35.5099983215332,-1.2438965388909564,35.72999954223633,-0.0781823436044119
12833,2024-01-10,35.439998626708984,35.540000915527344,35.139999389648445,35.380001068115234,1699000.0,0.0002821993070021289,2.076909533730395,0.6666384096977918,45.018433043500295,46.39756053917966,-0.19839217406389764,-0.011191204679185773,-0.5170839706384456,-1.0014607350702391,7.244911150862773,0.40000152587889914,-0.23088483117708591,0.05199871063232564,-0.8778480713934016,0.9818454926580529,-0.41292468038054153,0.5169221016451928,0.33649855957030894,40.217188491249026,3.157990873105156,0.46492339101286423,1,-0.14499855041503906,0.3250007629394531,-0.6949987411499023,-1.789999008178711,-2.4399986267089844,2,-0.08380354179154936,2.739140530409832,35.43000030517578,1.6400244144350347,35.470001220703125,-1.474590079139331,35.5099983215332,-0.08380354179154936
12834,2024-01-11,34.27000045776367,35.380001068115234,34.200000762939446,35.27000045776367,1458100.0,-0.033013493630994595,-1.0701770823573369,-16.66734486266531,40.80267003823635,46.08391539215553,1.0016968289465922,1.1342646817623177,0.6747578030408334,0.17264355586330993,7.891169934956624,1.2399978637695384,-0.21768115268091037,-1.0654994964599638,-2.1215193596616615,-0.009479633258266063,-1.5935094280608126,-0.5374895648591149,1.4123768315429643,4.347805483684897,-35.797019555968745,0.5280099316008494,1,0.8250007629394531,1.2950000762939453,0.6075000762939453,-0.6200008392333984,-1.3500022888183665,3,-0.04697988295435884,2.076909533730395,35.439998626708984,2.739140530409832,35.43000030517578,1.6400244144350347,35.470001220703125,-0.04697988295435884
12835,2024-01-12,34.34999847412109,34.59999847412109,34.209999084472656,34.490001678466804,1253400.0,0.002334345354211731,1.166682561380131,0.14000320434571734,39.79584819534424,45.272701568777464,0.926653530469892,0.9261168935696773,0.611858059452608,0.10220830933968017,7.1327952038049744,0.3899993896484304,-0.21594773530433997,-0.8740013122558636,-1.8441752268619709,0.09617260235024361,-1.3590882695589173,-0.38891435495281,1.190002441406257,10.714139743488383,-31.777257595300583,0.48508695730305385,1,0.7450027465820384,1.2150020599365305,0.5275020599365305,-0.6999988555908132,-0.769996643066392,4,-0.04163028729835683,-1.0701770823573369,34.27000045776367,2.076909533730395,35.439998626708984,2.739140530409832,35.43000030517578,-0.04163028729835683
12836,2024-01-16,33.59999847412109,34.220001220703125,33.459999084472656,34.0,2378600.0,-0.021834062105273166,-1.2352993975024964,2.857088362714673,29.999915228733926,43.03920295301827,1.6406885013605006,1.545876536810205,1.360922444305821,0.8523974661712472,6.270067794589526,0.8899993896484304,-0.17595703749316272,-1.4910013198852639,-2.5846369856414597,-0.397365654129068,-2.037819152763362,-0.9441834870071659,1.8060024261474652,6.73073396177936,-36.64711495894093,0.5468178328780995,1,1.12500190734864,1.595001220703132,1.31250190734864,0.05000114440918679,-0.35999679565428266,1,-0.03839277260157126,1.166682561380131,34.34999847412109,-1.0701770823573369,34.27000045776367,2.076909533730395,35.439998626708984,-0.03839277260157126
12837,2024-01-17,33.220001220703125,33.759998321533196,32.97999954223633,33.34000015258789,1811200.0,-0.011309442579607198,-1.5999860128300258,0.2999961853172809,27.550965793143362,40.257125762541946,1.8744877358737213,1.839016044873901,1.7023441715556231,1.2270230446741621,6.831531321014339,0.7799987792968679,-0.17604876919389056,-1.7559986114501953,-3.111942980126692,-0.40005424277369883,-2.433970795788447,-1.0780264271119435,1.9524794616699168,9.375060535934876,-35.796978612410044,0.6779721843382484,1,1.2649993896484375,1.7349987030029297,1.7149991989135742,0.42999839782714844,0.2599983215332031,2,-0.023479908649372105,-1.2352993975024964,33.59999847412109,1.166682561380131,34.34999847412109,-1.0701770823573369,34.27000045776367,-0.023479908649372105
12838,2024-01-18,33.080001831054695,33.110000610351555,32.84000015258789,33.080001831054695,1528900.0,-0.00421431018976548,8.000381485253264,-0.0,28.19838088939528,39.04245640695861,1.8132513294581756,1.8941995193387484,1.8103724646667914,1.3647739226624012,7.46993534309196,0.3800010681152344,-0.205756426960491,-1.7804981231689396,-3.3626277820062143,-0.198368464331665,-2.571562952587577,-0.9894332937503023,1.78553149169921,9.448881573216909,-38.64265795404679,0.7910648294186381,1,1.2449989318847585,1.8049983978271413,1.8874979019164968,0.5699977874755788,-0.26000213623047586,3,-0.004836869808126254,-1.5999860128300258,33.220001220703125,-1.2352993975024964,33.59999847412109,1.166682561380131,34.34999847412109,-0.004836869808126254
12839,2024-01-19,33.150001525878906,33.310001373291016,32.86999893188477,33.22999954223633,1503100.0,0.0021160728823932384,2.666661368513014,-100.0,25.875969486432908,37.45562257123139,1.4961255974810186,1.7102637399382417,1.7298329241286723,1.2906745425785004,7.955595050489181,0.4400024414062429,-0.2950911347772305,-1.582498550415039,-3.284903316966748,0.11990621613666974,-2.4337009336908935,-0.7312961671391847,1.3914464896484375,17.6137311892981,-30.466278447300354,0.8512023832758542,1,1.069997787475586,1.7349987030029297,1.8174982070922852,0.4999980926513672,0.11999893188476562,4,-0.0045249326990771666,8.000381485253264,33.080001831054695,-1.5999860128300258,33.220001220703125,-1.2352993975024964,33.59999847412109,-0.0045249326990771666
12840,2024-01-22,32.740001678466804,33.330001831054695,32.61999893188477,33.18000030517578,1566900.0,-0.012368018960482785,-1.08823116925377,5.5001192122453935,23.35761071236628,34.58467343740825,1.644854216856281,2.062174301996997,2.1310813169082294,1.695266650343008,9.320331380089236,0.7100028991699219,-0.43607514907414213,-1.888498497009273,-3.80861025599863,0.03161326198008396,-2.848554376503955,-0.928442617514591,1.529214678990229,7.500160932310711,-40.02603811433752,0.9600558794946793,1,1.3399982452392507,2.0349979400634695,2.1699981689453054,0.9099979400634695,0.3699989318847514,0,0.005497754467034266,2.666661368513014,33.150001525878906,8.000381485253264,33.080001831054695,-1.5999860128300258,33.220001220703125,0.005497754467034266
12841,2024-01-23,32.919998168945305,33.029998779296875,32.720001220703125,32.84999847412109,1537500.0,0.005497754467034266,1.1379074478439404,-0.15909071205014866,17.32269352650472,30.8802763237397,1.190269931593022,1.8153724432744696,1.9632648890737272,1.5067027587196193,10.758819756751056,0.30999755859375,-0.5312868408449134,-1.6070018768310632,-3.66520801940397,0.45120426574184336,-2.63610494811752,-0.5778988055446064,1.0523590519087236,26.31573663851282,-14.541573190260262,1.0291030712864544,1,1.1600017547607493,1.855001449584968,2.430002212524421,1.00000190734864,-0.00999832153319602,1,0.020048715030974495,-1.08823116925377,32.740001678466804,2.666661368513014,33.150001525878906,8.000381485253264,33.080001831054695,0.020048715030974495
12842,2024-01-24,32.310001373291016,33.290000915527344,32.279998779296875,33.150001525878906,1599800.0,-0.01852967283059337,-1.2444358732002154,-12.000054495912806,11.5292337271011,27.159254177473123,1.465237977728421,2.3298083876539835,2.573769043439917,2.1052964189260592,12.327182569155582,1.0100021362304688,-0.6477300610677901,-2.080498695373535,-4.347018301414536,0.18602091066746596,-3.2137584983940357,-0.9472388923530346,1.418931355548544,2.8573815994070695,-30.678301230877672,1.1332598030205003,1,1.519998550415039,1.8849983215332031,3.2099990844726562,1.779998779296875,0.529998779296875,2,0.028783666531954077,1.1379074478439404,32.919998168945305,-1.08823116925377,32.740001678466804,2.666661368513014,33.150001525878906,0.028783666531954077
12843,2024-01-25,32.959999084472656,32.970001220703125,32.400001525878906,32.700000762939446,1464500.0,0.020117538952473035,3.0713886731788396,-0.3095217551237363,20.841983361428007,24.941400102272198,0.4765739881966695,1.6028994637879919,1.9308749605434699,1.4526689931126384,14.103596162208005,0.6599998474121094,-0.8071463800187857,-1.329500961303708,-3.6644113590283993,1.0054094364209796,-2.49695616016605,-0.16204576244136604,0.4791468544583637,64.76174560039483,35.72780389907075,1.1674551988623443,1,0.4799995422363281,1.1750011444091797,2.5775012969970703,1.3000011444091797,0.5699996948242188,3,0.015776713355815764,-1.2444358732002154,32.310001373291016,1.1379074478439404,32.919998168945305,-1.08823116925377,32.740001678466804,0.015776713355815764
12844,2024-01-26,32.889999389648445,33.189998626708984,32.720001220703125,33.029998779296875,1456400.0,-0.0021237772077847827,1.0434710497072628,-0.5384626670774408,21.52162321071205,22.910930659535293,0.3690433273541842,1.6088968207788028,2.0205288852415535,1.5239163685764439,15.355889131869802,0.4699974060058594,-0.9907044529536364,-1.3065006256103473,-3.7113047187714443,1.0983034675507497,-2.5089026721908994,-0.10409857902979525,0.40000152587889914,58.0951273741883,32.278917282871916,1.2024020465805494,1,0.3600006103515554,1.2450008392333913,2.647500991821282,1.3700008392333913,0.700000762939446,4,-0.0021282972369485176,3.0713886731788396,32.959999084472656,-1.2444358732002154,32.310001373291016,1.1379074478439404,32.919998168945305,-0.0021282972369485176
12845,2024-01-29,33.27000045776367,33.279998779296875,32.740001678466804,32.990001678466804,1442600.0,0.011553696417362147,2.600035604384378,-2.0000000000000506,27.732710830301457,22.659019059709465,-0.20145096185997602,1.1566719652369741,1.6259950652405593,1.155368909835353,16.5779202665107,0.539997100830071,-1.1676699472572025,-0.8429996490478544,-3.2550662232097025,1.5690669251139902,-2.049032936128775,0.3630336380330661,-0.9900016784667969,98.01976084542578,73.13158550046329,1.2060332870809225,1,-0.2500019073486328,0.8649997711181641,2.2674999237060547,0.9899997711181641,0.6300010681152344,0,0.0,1.0434710497072628,32.889999389648445,3.0713886731788396,32.959999084472656,-1.2444358732002154,32.310001373291016,0.0
12846,2024-01-30,33.130001068115234,33.419998168945305,32.919998168945305,33.27000045776367,1433900.0,-0.004207976787561685,1.272754070503446,-0.5000000000000127,27.18246504506095,22.618074532144753,-0.15101242135220616,1.2173182109939873,1.759206615735991,1.306124098541396,17.712888582520563,0.5,-1.2589411927472511,-0.8929990768432603,-3.3110281753002226,1.525030021613702,-2.102013626071745,0.3160154723852244,-0.8300022888183562,74.56164420232676,49.34863677231958,1.2090145492284814,1,-0.2800025939941406,1.0049991607666016,2.554999351501465,1.654998779296875,0.979999542236321,1,-0.0006036962607565144,2.600035604384378,33.27000045776367,1.0434710497072628,32.889999389648445,3.0713886731788396,32.959999084472656,-0.0006036962607565144
12847,2024-01-31,33.240001678466804,33.650001525878906,33.02000045776367,33.389999389648445,2373100.0,0.003320271862515378,-1.1355962887530602,1.07141689373297,28.599185403765233,22.662608367074746,-0.2881831483468318,0.9870160958980279,1.624213728927053,1.1954930632881897,18.988827415025618,0.6300010681152344,-1.3619906552043375,-0.6744985580444265,-3.0242569440979707,1.6752598280091178,-1.8493777510712022,0.5003806349823492,-0.8952029235839873,67.20001220703182,42.07209146758254,1.1748791930267724,1,-0.27500152587891336,0.894998550415032,2.4449987411498952,1.7449989318847585,0.6099967956542827,2,-0.009927852418505578,1.272754070503446,33.130001068115234,2.600035604384378,33.27000045776367,1.0434710497072628,32.889999389648445,-0.009927852418505578
12848,2024-02-01,33.86999893188477,33.880001068115234,32.950000762939446,33.110000610351555,1300500.0,0.018952985006197798,1.3846082367843369,-5.0667327890949805,45.652141462759324,24.85996080888879,-0.8876840581573688,0.2343567521277663,0.9853785622116433,0.5592614734793386,19.772341520550885,0.9300003051757884,-1.3485097749689743,0.040998840332036934,-2.174181349789883,2.2561790304539606,-1.0665912547289267,1.1485889353930006,-1.4468880107421924,99.13774676326244,68.43259410355533,1.1075900950609612,2,-0.789999008178718,0.2650012969970632,1.8150014877319265,1.1250019073486257,0.25,3,-0.03041035759606281,-1.1355962887530602,33.240001678466804,1.272754070503446,33.130001068115234,2.600035604384378,33.27000045776367,-0.03041035759606281
12849,2024-02-02,33.299999237060554,33.59999847412109,33.029998779296875,33.450000762939446,1384400.0,-0.01682904377914307,1.5333491573700935,-0.19737086468333195,39.685635036562026,26.674185733799426,-0.32874014802245455,0.6460984765525168,1.5429584217760421,1.1159765823828849,20.191838958667486,0.8400001525878977,-1.300566177998185,-0.40750083923339275,-2.442932177110734,1.627930498643945,-1.4252165081720634,0.6102148297052779,-0.7603371041601648,49.122619159160266,15.232390443624176,1.017715668938669,2,-0.2199993133544993,0.835000991821282,2.3850011825561452,1.6950016021728445,0.5,4,0.006906893318494367,1.3846082367843369,33.86999893188477,-1.1355962887530602,33.240001678466804,1.272754070503446,33.130001068115234,0.006906893318494367
12850,2024-02-05,32.639999389648445,33.049999237060554,32.59999847412109,32.970001220703125,1200300.0,-0.019819815691694553,-1.195106066244876,2.1999898275775984,40.39997985833701,29.23832865955857,0.3526695719123154,1.1384286371016898,2.1822907828387272,1.757920703055099,21.62716708922604,0.7000007629394673,-1.2629271436592262,-0.9240007400512624,-2.8245752555020402,0.9765737753995154,-1.8742879977766478,0.026286517674122933,1.2400016784667898,3.1250651924491994,-32.7878630910359,0.9502872577253887,2,0.4400005340576101,1.4950008392333913,3.0050010681152273,2.355001449584954,1.3300018310546804,0,0.029105416075489554,1.5333491573700935,33.299999237060554,1.3846082367843369,33.86999893188477,-1.1355962887530602,33.240001678466804,0.029105416075489554
12851,2024-02-06,32.59000015258789,32.759998321533196,32.5,32.59999847412109,1091000.0,-0.0015318393993724033,-1.7368442186840458,0.03029777592821697,43.25478737699194,32.76339017621311,0.3921775289199232,1.0135688029783338,2.2038453623556435,1.7844403878257822,23.187432200240487,0.259998321533196,-1.2245504673029544,-0.8299999237060547,-2.550403001359662,0.8904031539475525,-1.6902014625328619,0.03020161512075248,1.2644008636474595,6.521745139720089,-31.395256980054988,0.8602015388268041,2,0.5500011444091797,1.5450000762939453,2.9275007247924805,2.405000686645508,0.8400001525878906,1,0.04019642120765665,-1.195106066244876,32.639999389648445,1.5333491573700935,33.299999237060554,1.3846082367843369,33.86999893188477,0.04019642120765665
12852,2024-02-07,32.65999984741211,32.860000610351555,32.419998168945305,32.779998779296875,1026800.0,0.0021478887541110936,2.1428454653207956,12.001907668837221,45.43474817536699,35.495919599984106,0.4213563083949907,0.764609261904269,2.1085293631557533,1.684902638213842,25.033281544112874,0.44000244140625,-1.1269587338578049,-0.6215002059936552,-2.0878125416162376,0.8448121296289273,-1.3546563738049429,0.11165596181763249,1.1402251281738245,16.438438485516343,-24.04357745493195,0.733156167811291,2,0.48999977111816406,1.4750003814697266,2.77500057220459,2.335000991821289,0.8600006103515625,2,0.044396839244147834,-1.7368442186840458,32.59000015258789,-1.195106066244876,32.639999389648445,1.5333491573700935,33.299999237060554,0.044396839244147834
12853,2024-02-08,32.470001220703125,32.59000015258789,32.220001220703125,32.5,1166600.0,-0.005817471757399217,2.5238147138964577,0.24999205264329083,42.79658551251253,37.85980430018416,0.597357788374218,0.7596418519534609,2.2666134013943378,1.8412440542676336,27.067914452355073,0.4399986267089844,-1.0249130067588368,-0.6629989624023409,-1.7652656601461842,0.43926773534150243,-1.2141323112742626,-0.11186561353041924,1.2474101464843699,18.115978084797113,-24.215310324166644,0.55113334887192,2,0.5799999237060547,1.635000228881836,2.9999990463256836,2.5249996185302734,1.1999969482421804,3,0.04250068375538163,2.1428454653207956,32.65999984741211,-1.7368442186840458,32.59000015258789,-1.195106066244876,32.639999389648445,0.04250068375538163
12854,2024-02-09,32.65999984741211,32.689998626708984,32.279998779296875,32.310001373291016,1042200.0,0.0058515127676632694,1.0000186084594056,-11.66709053916582,49.11108775189795,40.23517951369488,0.41493787805507765,0.4667733073303708,2.041736687901299,1.614678918101788,27.806996687093523,0.4099998474121094,-0.8165877728347084,-0.39250030517577983,-1.3736452852092782,0.5886446748577185,-0.8830727951925255,0.0980721848409658,0.9376187080566325,53.012009431056775,6.015611405067617,0.4905724900167487,2,0.3900012969970703,1.4450016021728516,2.8000001907348633,2.335000991821289,1.3699989318847656,4,0.044702972789154805,2.5238147138964577,32.470001220703125,2.1428454653207956,32.65999984741211,-1.7368442186840458,32.59000015258789,0.044702972789154805
12855,2024-02-12,32.919998168945305,32.939998626708984,32.5,32.68000030517578,1300400.0,0.007960756973298011,2.142861035422343,0.685711171662105,50.0,42.770461175354775,0.11183080534949852,0.09923793650821011,1.7581889507567539,1.3256416180944157,28.38826030184659,0.4399986267089844,-0.6725084661200214,-0.06100196838379901,-0.8293735655616956,0.7073696287940976,-0.44518776697274376,0.32318383020514574,0.5674109997421866,97.22214863597492,45.64307487979766,0.3841857985889477,2,0.1300029754638743,1.095003128051765,2.610001564025886,2.075002670288093,0.6700019836425852,0,0.026731504163490127,1.0000186084594056,32.65999984741211,2.5238147138964577,32.470001220703125,2.1428454653207956,32.65999984741211,0.026731504163490127
12856,2024-02-13,32.310001373291016,32.919998168945305,32.060001373291016,32.580001831054695,1580600.0,-0.01852967283059337,-1.2337565828259274,-1.1250119210351266,50.0,45.14832946382531,0.6629998872981702,0.6404735931430707,2.328680771428324,1.9022784683407394,28.333394744644195,0.8599967956542898,-0.5419223996265217,-0.6064989089965849,-1.3726583816492308,0.15966056365606107,-0.9895786453229078,-0.2234191726702619,1.076015159557727,28.409179577434262,-28.121150351291835,0.3830797363263236,2,0.6599998474121094,1.519998550415039,3.219998359680176,2.684999465942383,1.270000457763679,1,0.051377275668714306,2.142861035422343,32.919998168945305,1.0000186084594056,32.65999984741211,2.5238147138964577,32.470001220703125,0.051377275668714306
12857,2024-02-14,32.439998626708984,32.490001678466804,32.09999847412109,32.310001373291016,1328900.0,0.004023436951179793,2.391282714697894,-0.48147049266023967,43.59603157377469,44.91987280949368,0.4554876093562399,0.4733112267567492,2.1456898514749554,1.7457254042999324,27.791132453485957,0.39000320434571734,-0.460422529355057,-0.43750152587890767,-1.2178890691595754,0.34288601740176006,-0.8276952975192415,-0.04730775423857381,0.8134163901839884,43.181640845131476,-11.799061455510873,0.3901937716403342,2,0.3900012969970703,1.3600025177001953,3.090001106262207,2.69000244140625,1.2700004577636719,2,0.030517932194106034,-1.2337565828259274,32.310001373291016,2.142861035422343,32.919998168945305,1.0000186084594056,32.65999984741211,0.030517932194106034
12858,2024-02-15,32.919998168945305,33.0,32.490001678466804,32.490001678466804,1145700.0,0.014796533987554428,-1.3721045767869795,3.3077351957273393,50.33555786922444,46.1031975686784,-0.1938237359431909,-0.020332458900192307,1.6142802468977706,1.2440866612905879,26.702028386865877,0.5600013732910156,-0.34914736604189045,0.05049819946288636,-0.7244098089490194,0.8254062078747921,-0.33695580474306297,0.4379522036688357,0.21407548358747164,91.48915447517324,35.37800567431825,0.3874540042059529,2,-0.36499786376952414,0.8800029754638743,2.610001564025886,2.210002899169929,0.75,3,0.018226072970574103,2.391282714697894,32.439998626708984,-1.2337565828259274,32.310001373291016,2.142861035422343,32.919998168945305,0.018226072970574103
12859,2024-02-16,33.0,33.11999893188477,32.580001831054695,32.830001831054695,1185200.0,0.00243018941386719,1.6341576880849122,0.3953478056440203,46.76257413297692,46.810152488082835,-0.35856233261512216,-0.1182088512025743,1.4936989157441758,1.1425315060806014,25.861351644130792,0.5399971008300781,-0.24786922983440007,0.13800010681152486,-0.6283330094416968,0.9043332230647465,-0.24516645131508596,0.5211666649381357,-0.9399986267089844,88.679319974664,36.30498583782328,0.3831665581266091,2,-0.4099998474121094,0.720001220703125,2.5299997329711914,2.1300010681152344,0.36999893188477273,4,0.020302974816524433,-1.3721045767869795,32.919998168945305,2.391282714697894,32.439998626708984,-1.2337565828259274,32.310001373291016,0.020302974816524433
12860,2024-02-20,32.919998168945305,33.34999847412109,32.860000610351555,32.86999893188477,1598700.0,-0.0024242979107482743,-13.000762984355978,0.29411632708008306,47.44521347046471,47.27575538735758,-0.2622435240784142,-0.02532937248740552,1.518459862394657,1.2200952838476056,24.565822895023665,0.48999786376953125,-0.3109190653239722,0.04899845123290447,-0.7155276713914631,0.8135245738572721,-0.3332646100792829,0.4312615125450918,-0.8387968444824168,66.66656809545619,16.39244652148937,0.38226306131218485,2,-0.2149982452392507,0.4100017547607493,2.4100027084350657,2.210002899169929,1.4300003051757812,1,0.03371812491164339,1.6341576880849122,33.0,-1.3721045767869795,32.919998168945305,2.391282714697894,32.439998626708984,0.03371812491164339
12861,2024-02-21,33.580001831054695,34.310001373291016,33.299999237060554,33.529998779296875,3258300.0,0.020048715030974495,-2.96077610064783,1.0000762951099098,53.64807639885427,48.18834741218949,-0.8571898495758887,-0.6675791019237849,0.8116798652890651,0.5667358333547412,23.626682191410797,1.3900032043457102,-0.28035136579975983,0.6760019302368221,-0.15178889251875205,1.5037927529923962,0.262106518859035,1.0898973416146092,-1.4480486206054763,66.96838983738407,18.05721362403476,0.4138954113777885,2,-0.395000457763679,-0.395000457763679,1.7499990463256765,1.5499992370605398,0.7199974060058594,2,0.00029774630696866033,-13.000762984355978,32.919998168945305,1.6341576880849122,33.0,-1.3721045767869795,32.919998168945305,0.00029774630696866033
12862,2024-02-22,33.240001678466804,33.330001831054695,32.59999847412109,33.209999084472656,1958200.0,-0.010125078440986202,5.9523169424711915,0.6000152578578536,42.79178538506664,48.18781406469551,-0.4763584920422872,-0.2680777792571334,1.1122388691561653,0.9168993996090933,21.79028384656953,0.980003356933608,-0.21222177783892704,0.28950176239014525,-0.5014599087991201,1.0804634335794105,-0.1059790732044874,0.6849825979847779,-0.9773655782470811,41.20879811864146,-1.293326655269638,0.39548083559463243,2,-0.055000305175788355,-0.055000305175788355,1.7199983596801687,1.8899993896484304,1.1099967956542827,3,0.010228644266529807,-2.96077610064783,33.580001831054695,-13.000762984355978,32.919998168945305,1.6341576880849122,33.0,0.010228644266529807
12863,2024-02-23,33.47999954223633,33.52000045776367,33.09999847412109,33.22999954223633,1796700.0,0.007220151975052325,1.5454524437046715,8.332612841701778,52.227730251354885,48.53410767574627,-0.6235996970783759,-0.4923648618782295,0.828327852949414,0.6861686096863409,19.949170216277363,0.42000198364258523,-0.15003262735922362,0.5034996032714858,-0.3222002697203763,1.329199476263348,0.09064966677555475,0.9163495397674168,-1.0945215256323308,52.023002851100884,9.930434325448076,0.41284993649593205,2,-0.2949981689453125,-0.2949981689453125,1.2400007247924805,1.4750003814697266,1.0699996948242259,4,0.006869759419983801,5.9523169424711915,33.240001678466804,-2.96077610064783,33.580001831054695,-13.000762984355978,32.919998168945305,0.006869759419983801
12864,2024-02-26,32.81999969482422,33.380001068115234,32.779998779296875,33.259998321533196,1328200.0,-0.019713257360696623,-1.3076990793382974,-1.759994506835909,52.227730251354885,48.78163325923016,0.06870832798210813,0.17088316618067267,1.4384189906755793,1.3738861026275373,18.332833507114216,0.7000007629394531,-0.11812119169591284,-0.15300025939941264,-0.9808346332167659,0.6748341144179406,-0.5669174463080893,0.260916927509264,-0.31905027681899867,12.865546649653359,-32.74519369421878,0.41391718690867785,2,0.3650016784667969,0.3650016784667969,1.7850008010864258,2.065000534057617,1.5100021362304759,0,0.02589879591787847,1.5454524437046715,33.47999954223633,5.9523169424711915,33.240001678466804,-2.96077610064783,33.580001831054695,0.02589879591787847
12865,2024-02-27,33.27000045776367,33.310001373291016,32.799999237060554,33.009998321533196,1243100.0,0.013711175110413532,1.9999775608661088,-0.5909157902950588,57.65767004204764,49.632485486124345,-0.3647844632657353,-0.2942014585168664,0.9020897073013145,0.9484336095982258,16.823900992388733,0.5100021362304616,-0.04051576793384726,0.2970005035400405,-0.5308338702773128,1.1248348773573937,-0.11691668336863614,0.7109176904487171,-0.6605079224413046,39.18133612333746,-10.904055180177437,0.41391718690867785,2,-0.06500053405761719,-0.08499908447265625,1.2824993133544922,1.614999771118164,0.9599990844726562,1,0.0030056649457534945,-1.3076990793382974,32.81999969482422,1.5454524437046715,33.47999954223633,5.9523169424711915,33.240001678466804,0.0030056649457534945
12866,2024-02-28,33.110000610351555,33.439998626708984,33.049999237060554,33.139999389648445,1137000.0,-0.004809132708466168,-4.199938965465023,-0.11537897238773893,54.96690135922943,50.895915462285984,-0.08869838380589812,-0.1431143702443265,0.9824381628835255,1.1323005544978244,15.594194444596573,0.3899993896484304,-0.013097334642587555,0.13800067901610902,-0.6890831191758409,0.9650844772080589,-0.2755412200798659,0.551542578112084,-0.3984775447510671,55.434895282639005,1.0482238933809072,0.41354189909597555,2,0.29000091552735086,0.07500076293946023,1.3174991607666087,1.664999008178718,0.5999984741211009,2,0.0374508559622877,1.9999775608661088,33.27000045776367,-1.3076990793382974,32.81999969482422,1.5454524437046715,33.47999954223633,0.0374508559622877
12867,2024-02-29,32.90999984741211,33.490001678466804,32.889999389648445,33.310001373291016,2109500.0,-0.006040494087968029,-1.7272679983355022,13.33392675482583,54.84580294807387,51.39705380438037,0.20672231697875532,0.0325655133170244,1.1226772612463805,1.350138241014335,14.749532363578405,0.6000022888183594,-0.013266326730999367,-0.04549999237060831,-0.8631854495079807,0.7721854647667641,-0.4543427209392945,0.3633427361980779,-0.1100006103515554,17.5676720604989,-39.69651771767618,0.4088427285686876,2,0.5350017547607422,0.27500152587890625,1.5174999237060547,1.864999771118164,1.1199989318847656,3,0.04223638395907647,-4.199938965465023,33.110000610351555,1.9999775608661088,33.27000045776367,-1.3076990793382974,32.81999969482422,0.04223638395907647
12868,2024-03-01,32.84000015258789,33.040000915527344,32.52000045776367,32.860000610351555,1766300.0,-0.0021270038027582094,1.7368368217637906,0.05000095367066068,52.036203390766694,51.98301261080144,0.29522722614039054,0.02260264597674677,1.1350606970373676,1.4377488985761602,14.526488212170879,0.5200004577636719,0.03369680420993859,-0.06399974822998189,-0.759834252357038,0.6318347558970743,-0.4119170002935135,0.28391750383354974,1.470001220703125,32.98961774421873,-23.787467772842753,0.3479172520635298,3,0.5750007629394531,0.345001220703125,1.172499656677246,1.7649993896484375,1.3800010681152344,4,0.04598046024717228,-1.7272679983355022,32.90999984741211,-4.199938965465023,33.110000610351555,1.9999775608661088,33.27000045776367,0.04598046024717228
12869,2024-03-04,33.529998779296875,33.59999847412109,32.75,32.75,1185300.0,0.021010920325912785,-1.1794866778825281,-38.999046347524825,56.28866806460296,52.9656186768168,-0.34831377501087957,-0.6843694846941588,0.38395960825974385,0.7614090529721693,14.14850716892913,0.8499984741210866,0.12740213325123761,0.6144989013671847,-0.11564830851459362,1.344646111248963,0.24942529642629552,0.9795725063080738,0.7442025756835946,93.51853487098943,40.128388597000736,0.36507360494088864,3,-0.11499786376953125,-0.3449974060058594,0.25750064849853516,1.0750007629394531,-0.4499969482421804,0,0.030420533698124697,1.7368368217637906,32.84000015258789,-1.7272679983355022,32.90999984741211,-4.199938965465023,33.110000610351555,0.030420533698124697
12870,2024-03-05,33.59000015258789,34.029998779296875,33.439998626708984,33.68000030517578,1178400.0,0.0017894833127183318,-2.025616948854133,-0.1153849915880903,64.88369617288546,54.214020873931375,-0.33892192895922335,-0.7057333032343607,0.2909849237982769,0.7110832503370546,13.339556374510003,0.5900001525878906,0.15911124502734708,0.627000236511229,-0.14979764852812139,1.4037981215505795,0.23860129399155028,1.0153991790309078,0.6491171844482437,70.86098570876396,13.71974601163204,0.38839894251967577,3,-0.3150005340576172,-0.404998779296875,0.10249996185302734,1.0149993896484375,-0.509998321533196,1,0.02203041604957523,-1.1794866778825281,33.529998779296875,1.7368368217637906,32.84000015258789,-1.7272679983355022,32.90999984741211,0.02203041604957523
12871,2024-03-06,33.900001525878906,34.060001373291016,33.740001678466804,33.880001068115234,844900.0,0.009228978025685786,-1.1333367241840242,-0.22222693171703473,66.29464912930521,56.82545017884678,-0.6691232326573839,-0.9618765213590166,-0.05325832004493236,0.4032376986861834,12.365392237007475,0.470001220703125,0.21545192649139722,0.8715015411376967,0.010748010088398985,1.7322550721869945,0.44112477561304786,1.3018783066623456,0.3047334735717797,89.61040569529008,29.435046057838733,0.43037676552464754,3,-0.6100006103515625,-0.7150001525878906,-0.32250213623046875,0.7049980163574219,-0.9800033569336009,2,0.009734454321646657,-2.025616948854133,33.59000015258789,-1.1794866778825281,33.529998779296875,1.7368368217637906,32.84000015258789,0.009734454321646657
12872,2024-03-07,34.110000610351555,34.290000915527344,33.90999984741211,34.200000762939446,1109900.0,0.006194662979951193,1.814817954477875,-4.499904634751097,64.13302308386517,58.14826049357014,-0.8300203367004286,-1.1148334559578217,-0.2986664783724393,0.1991921979715059,11.671878862710106,0.3899993896484375,0.2854086241851945,1.009000587463369,0.041313688651960945,1.976687486274777,0.525157138057665,1.492844036869073,-1.5900001525878835,89.83049386308002,32.227471488094054,0.48384344940570373,3,-0.7049999237060476,-0.9249992370605398,-0.6175012588500906,0.49499893188477273,-1.25,3,-0.011726810868408766,-1.1333367241840242,33.900001525878906,-2.025616948854133,33.59000015258789,-1.1794866778825281,33.529998779296875,-0.011726810868408766
12873,2024-03-08,33.84999847412109,34.25,33.669998168945305,34.139999389648445,1878900.0,-0.007622460615012816,1.2745074573279558,3.2222269317171928,59.68106053628117,58.976408303006394,-0.5721858815157503,-0.7864670416260751,-0.07589040239526668,0.4595450283124549,10.508543014304744,0.5800018310546946,0.26861255520226734,0.6799985885620075,-0.29501609502422355,1.6550132721482385,0.1924912467688884,1.1675059303551265,-1.29459800720214,71.42842988144675,17.022853643551755,0.48750734179311556,3,-0.44499778747557883,-0.664997100830071,-0.29999828338622336,0.7550010681152415,-1.3599967956542827,4,0.005317586803243124,1.814817954477875,34.110000610351555,-1.1333367241840242,33.900001525878906,-2.025616948854133,33.59000015258789,0.005317586803243124
12874,2024-03-11,34.11999893188477,34.139999389648445,33.810001373291016,33.900001525878906,1458300.0,0.007976380204864908,1.5384626670773989,-0.7586093499250091,63.100428861397674,59.58115928293418,-0.7134116747736101,-0.992358541718275,-0.3733323051286135,0.18428363535822,9.515651855943464,0.329998016357429,0.3459740678573908,0.8769990921020607,-0.15424165680887114,1.9082398410129926,0.3613787176465948,1.3926194665575267,-1.529906455993661,79.99982048531878,26.023837985661743,0.5156203744554658,3,-0.7149982452392649,-0.9349975585937571,-0.5124988555908274,0.4850006103515554,-1.1800003051757884,0,0.002930899529568931,1.2745074573279558,33.84999847412109,1.814817954477875,34.110000610351555,-1.1333367241840242,33.900001525878906,0.002930899529568931
12875,2024-03-12,33.799999237060554,34.110000610351555,33.560001373291016,33.939998626708984,1248600.0,-0.009378654889850568,1.2916474608599287,-0.6363683653828952,52.59430800609272,59.31753779925233,-0.3467945965464878,-0.6356406958556633,-0.0911834235724811,0.501578984475394,8.88135360510215,0.5599975585937571,0.350529222928472,0.5129993438720746,-0.535169103390821,1.5611677911349702,-0.011084879759373223,1.0370835675035224,-1.1759085923767145,32.87644031040256,-18.65237902998298,0.5240842236314488,3,-0.39499855041504617,-0.6149978637695384,-0.19249916076660867,0.8050003051757741,-0.6499977111816477,1,-0.02130169888336586,1.5384626670773989,34.11999893188477,1.2745074573279558,33.84999847412109,1.814817954477875,34.110000610351555,-0.02130169888336586
12876,2024-03-13,33.970001220703125,34.290000915527344,33.84999847412109,33.970001220703125,1528900.0,0.005029644599996663,-2.6666030898339064,-0.0,58.968045611367906,59.775564761840556,-0.4268660283095542,-0.7113757803873355,-0.29751885925406896,0.333186839928878,7.651400349925779,0.49000167846678977,0.41280637991408753,0.600001335144043,-0.3833127097344473,1.5833153800225332,0.10834431270480138,1.0916583575832846,-1.3125923706024167,56.16439787839992,3.192599567991955,0.49165702243924514,3,-0.5650005340576172,-0.7849998474121094,-0.3625011444091797,0.6349983215332031,0.07999801635742898,2,-0.026199568962806397,1.2916474608599287,33.799999237060554,1.5384626670773989,34.11999893188477,1.2745074573279558,33.84999847412109,-0.026199568962806397
12877,2024-03-14,33.43000030517578,33.970001220703125,33.080001831054695,33.77000045776367,1408100.0,-0.015896405537902614,1.4053982998860557,-100.0,49.42792720835286,59.48575629712791,0.21752957498766534,-0.09845122000525208,0.1836504419732421,0.8745479506192169,6.352019218672308,0.8899993896484304,0.4018622186422789,0.010500335693357954,-0.8699897753465677,0.8909904467332836,-0.42974471982660134,0.45074539121331725,-0.7399396137665377,28.925515615049047,-23.168014058778656,0.44024505551996124,3,0.09000015258789062,-0.24499893188476562,0.20750045776367188,1.1749992370605469,0.6100006103515625,3,-0.015255822063259594,-2.6666030898339064,33.970001220703125,1.2916474608599287,33.799999237060554,1.5384626670773989,34.11999893188477,-0.015255822063259594
12878,2024-03-15,33.52000045776367,33.740001678466804,33.169998168945305,33.259998321533196,2823400.0,0.002692197181163536,-1.5909106672215096,-0.7647118221903293,59.21051971140864,59.810406480106316,0.26164620841831265,-0.14882634943735695,0.02917099374457166,0.7925126822302602,6.082718108716006,0.5700035095214986,0.4216091761602385,0.07050037384033203,-0.7786597848007943,0.9196605324814584,-0.35407970548023115,0.4950804531608952,-0.7979409618720652,36.36355038241543,-19.83728785911736,0.42458007932056385,3,0.16500091552734375,-0.33499908447265625,0.12249946594238281,1.0849990844726562,0.3999977111816335,4,-0.019689732649130987,1.4053982998860557,33.43000030517578,-2.6666030898339064,33.970001220703125,1.2916474608599287,33.799999237060554,-0.019689732649130987
12879,2024-03-18,33.669998168945305,33.790000915527344,33.400001525878906,33.5,1419100.0,0.0044748719908471735,-1.108132629495216,0.6538337392528671,55.71424678884574,58.79157877076857,0.149295898765196,-0.2593530090759586,-0.18972806434339162,0.6565424284164507,6.0051339676052,0.3899993896484375,0.4657918279231481,0.18699817657469708,-0.6400728550713168,1.014069208220711,-0.22653733924830988,0.600533692397704,-0.916579844660987,48.76006481837525,-9.197323185022533,0.4135355158230077,3,0.01500320434571023,-0.48499679565428977,-0.09249687194823508,0.9050025939941477,0.6500015258789134,0,-0.035045932719023454,-1.5909106672215096,33.52000045776367,1.4053982998860557,33.43000030517578,-2.6666030898339064,33.970001220703125,-0.035045932719023454
12880,2024-03-19,34.029998779296875,34.18000030517578,33.700000762939446,33.790000915527344,1416400.0,0.010692029400928504,-1.285722070844643,1.4117673458397502,62.43239230710555,58.36243912385749,-0.15838291897875934,-0.5606775958953705,-0.6087749975756225,0.300670064708612,6.230036748795741,0.5100021362304759,0.5484314159753296,0.49149875640868856,-0.3254084258551373,1.3084059386725144,0.08304516527677919,0.8999523475405979,-1.2458488031876982,78.51220388784138,19.39982007668408,0.4084535911319118,3,-0.3449974060058594,-0.8449974060058594,-0.4524974822998047,0.5450019836425781,0.4500007629394531,1,-0.03203056690237149,-1.108132629495216,33.669998168945305,-1.5909106672215096,33.52000045776367,1.4053982998860557,33.43000030517578,-0.03203056690237149
12881,2024-03-20,33.59000015258789,34.080001831054695,33.36999893188477,33.939998626708984,3542200.0,-0.01292972796039804,1.2539599883742951,-1.458339956130591,58.629440149954306,57.750929908978506,0.26040160342417806,-0.12637060031557468,-0.23286350011872514,0.7379691408230116,5.334615957890415,0.7100028991699219,0.5479339074227383,0.051000213623048296,-0.7660261340831198,0.8680265613292164,-0.3575129602300322,0.4595133874761288,-0.7757331576903539,46.36354808952726,-17.26023723994136,0.40851317385308317,3,0.095001220703125,-0.404998779296875,-0.057498931884765625,0.9850006103515625,0.22999954223632812,2,-0.013099095704382835,-1.285722070844643,34.029998779296875,-1.108132629495216,33.669998168945305,-1.5909106672215096,33.52000045776367,-0.013099095704382835
12882,2024-03-21,33.580001831054695,33.97999954223633,33.560001373291016,33.59999847412109,1507800.0,-0.0002976576804935016,-13.000508646998982,0.05713351498633542,59.53610147878479,57.73482334703447,0.20932627940779014,-0.09443608028475836,-0.2871002806238536,0.7418292790255165,5.5611538522984265,0.4199981689453125,0.5015518859489134,0.024001884460453482,-0.7808882278438602,0.8288919967647672,-0.37844317169170694,0.4264469406126139,-0.7362201577445617,40.5943361307732,-25.79306965924603,0.40244505615215787,3,0.10499954223632102,-0.3750019073486399,-0.18000125885010476,0.9149990081787038,1.0399971008300781,3,0.01399634843292974,1.2539599883742951,33.59000015258789,-1.285722070844643,34.029998779296875,-1.108132629495216,33.669998168945305,0.01399634843292974
12883,2024-03-22,33.709999084472656,33.93000030517578,33.59000015258789,33.799999237060554,1381800.0,0.0038712699919432048,-1.060619371842741,4.50076306753503,52.710848218697095,56.58042549784552,0.06412512514151558,-0.21746858579740547,-0.4814687703918423,0.61660641935093,5.5291001280628205,0.34999847412108664,0.4215597764231518,0.1424991607666044,-0.6643887039709213,0.9493870255041301,-0.2609447716021549,0.5459430931353637,-0.8372930263181786,41.97525631425466,-20.113571871910402,0.40344393236876186,3,-0.024997711181640625,-0.30999755859375,-0.39499855041503906,0.7850017547607422,0.94000244140625,4,0.009789434589652313,-13.000508646998982,33.580001831054695,1.2539599883742951,33.59000015258789,-1.285722070844643,34.029998779296875,0.009789434589652313
12884,2024-03-25,33.669998168945305,33.959999084472656,33.56999969482422,33.86999893188477,1140100.0,-0.0011866187070226353,1.052622596998444,2.2222269317170174,51.21209143715853,56.426845879075046,0.03752694187163286,-0.11649564941415491,-0.4699127921393611,0.6578445092241978,5.9230022593702945,0.3899993896484375,0.3366531601342615,0.05999832153319318,-0.6666663810688291,0.7866630241352155,-0.303334029767818,0.42333067283420434,-0.7689462136433676,37.036880053875194,-22.95329627964246,0.36333235130101277,3,0.01500320434571023,-0.25499725341796164,-0.4924974441528249,0.825002670288093,1.3800010681152486,0,0.007425007828796959,-1.060619371842741,33.709999084472656,-13.000508646998982,33.580001831054695,1.2539599883742951,33.59000015258789,0.007425007828796959
12885,2024-03-26,33.36999893188477,33.779998779296875,33.25,33.65999984741211,1741500.0,-0.008909986735230357,1.0,1.449999046329183,41.945242233489886,54.53542328153304,0.30185993880012774,0.20172171945416295,-0.2050099524256197,0.9543152025010997,6.5294200348637945,0.529998779296875,0.2802041893913909,-0.24500083923339133,-0.9631414825892364,0.4731398041224537,-0.6040711609113103,0.11406948244452764,-0.44116799737832935,14.457670741796852,-40.059619729847164,0.3590703216779224,3,0.26000213623046164,0.04500198364257102,-0.21499824523926492,1.1250019073486257,1.6500015258788991,1,0.028468708221375705,1.052622596998444,33.669998168945305,-1.060619371842741,33.709999084472656,-13.000508646998982,33.580001831054695,0.028468708221375705
12886,2024-03-27,34.34999847412109,34.36999893188477,33.5,33.540000915527344,4330200.0,0.02936768275709878,1.047059985100197,-2.793086211886077,52.955640493693565,54.92739142434868,-0.6912619993330082,-0.7173985431278496,-1.1852633825669372,-0.02834018889732448,6.768928982672707,1.0,0.20137029721153255,0.6729988098144446,-0.0750537675976517,1.421051387226541,0.29897252110839645,1.0470250985204927,-1.3939441399942254,98.21424313949758,46.17423704304499,0.3740262887060474,3,-0.5799999237060476,-0.9049987792968679,-1.332498550415032,0.1450023651123118,0.8300018310546946,2,0.0037846018599734244,1.0,33.36999893188477,1.052622596998444,33.669998168945305,-1.060619371842741,33.709999084472656,0.0037846018599734244
12887,2024-03-28,34.299999237060554,34.509998321533196,34.15999984741211,34.310001373291016,1591100.0,-0.001455581929594607,-1.4137749598799858,-0.012348353552850955,55.844173859280325,54.55335299633442,-0.5642077484646535,-0.5880756420490627,-1.123853942059526,0.0022393494785930557,7.206378828804633,0.34999847412108664,0.20420091114196737,0.5534996032714901,-0.151557686165674,1.2585568927086541,0.20097095855290803,0.9060282479900721,-1.2873871190233785,83.33338379236012,32.35187529640046,0.3525286447185814,3,-0.4200000762939524,-0.7849998474121165,-1.1149978637695384,0.19500160217284446,1.2700004577636648,3,-0.013994156061604368,1.047059985100197,34.34999847412109,1.0,33.36999893188477,1.052622596998444,33.669998168945305,-0.013994156061604368
12888,2024-04-01,34.34999847412109,34.400001525878906,33.90999984741211,34.34000015258789,1290500.0,0.0014577037368126433,7.908763047473732,-0.9996186117467579,53.16804349813612,54.2704415195889,-0.5409801855744618,-0.5472047793912651,-1.1571134372152514,-0.06261521360764988,6.947863626779233,0.4900016784667969,0.16350270279792767,0.527998924255364,-0.08582725650845191,1.1418251050191799,0.2210858338734596,0.8349120146372684,-1.24754318387415,87.30158249596572,38.33872093503425,0.3069130903819075,4,-0.4699993133544851,-0.8349990844726491,-1.164997100830071,0.1450023651123118,1.6200027465820384,0,0.007860275684352658,-1.4137749598799858,34.299999237060554,1.047059985100197,34.34999847412109,1.0,33.36999893188477,0.007860275684352658
12889,2024-04-02,34.549999237060554,34.700000762939446,34.290000915527344,34.310001373291016,1443700.0,0.005822438772163041,-1.9285831062669792,24.003815337675153,60.68377740391529,54.076150974789996,-0.6738924430541928,-0.70291015517099,-1.3399619393340814,-0.2659208063766556,7.2503949499892055,0.40999984741210227,0.2186240549745193,0.6769996643066492,-0.0008322204178767834,1.354831549031175,0.3380837219443862,1.0159156066689121,-1.3630913649364444,89.65507262390618,37.060490182906705,0.3389159423622635,4,-0.5749988555908274,-0.9399986267089915,-1.3649978637695384,-0.05499839782715554,1.470001220703118,1,0.002894422316255252,7.908763047473732,34.34999847412109,-1.4137749598799858,34.299999237060554,1.047059985100197,34.34999847412109,0.002894422316255252
12890,2024-04-03,34.330001831054695,34.61999893188477,34.25,34.560001373291016,1756200.0,-0.00636750827391841,1.1143118726089205,-0.958339956130533,55.056202651007965,53.67912458601818,-0.45467865082385117,-0.4475787401479394,-1.0917974763931753,-0.047187969055684675,6.940225566285364,0.36999893188477273,0.2202432040800062,0.42000217437745135,-0.27339504174948104,1.1133993905043837,0.07330356631398871,0.766700782440914,-1.0220465276653599,69.16677527950688,16.32051691081631,0.34669860806346475,4,-0.35500144958496804,-0.7200012207031321,-1.145000457763679,0.16499900817870383,2.1199989318847585,2,0.02097283331207267,-1.9285831062669792,34.549999237060554,7.908763047473732,34.34999847412109,-1.4137749598799858,34.299999237060554,0.02097283331207267
12891,2024-04-04,34.22999954223633,34.630001068115234,34.009998321533196,34.630001068115234,1919100.0,-0.002912970681169802,2.1000019073413925,1.7391405304098857,62.82053633325893,54.044061792070856,-0.28423573425672544,-0.3389651406061276,-0.9700121349345352,0.06037602467840486,6.436574176720532,0.6200027465820384,0.22989283326862875,0.3034999847412081,-0.40444791721175477,1.011447886694171,-0.05047396623527334,0.6574739357176895,-0.8106806020829822,40.50624354158052,-14.73108140814638,0.35397395097648077,4,-0.25499916076660156,-0.6199989318847656,-1.034998893737793,0.2650012969970703,2.150001525878899,3,0.023079197373419902,1.1143118726089205,34.330001831054695,-1.9285831062669792,34.549999237060554,7.908763047473732,34.34999847412109,0.023079197373419902
12892,2024-04-05,33.709999084472656,33.84000015258789,33.459999084472656,33.5,1479200.0,-0.015191366190994038,-1.6206887479940018,-0.524995708481947,52.67604332216863,54.040194581345474,0.2862458683268514,0.15761257765050374,-0.41415692735537846,0.5825961422229966,5.905957112325696,0.7700004577636719,0.1673697682588724,-0.19650039672851705,-0.9052210170329573,0.5122202235759232,-0.5508607068807336,0.15785991342369954,0.9900016784667898,20.161263032249646,-35.91589026988373,0.35436031015221914,4,0.2650012969970703,-0.09999847412109375,-0.4174976348876953,0.7850017547607422,2.5900001525878906,4,0.04360727560447275,2.1000019073413925,34.22999954223633,1.1143118726089205,34.330001831054695,-1.9285831062669792,34.549999237060554,0.04360727560447275
12893,2024-04-08,34.029998779296875,34.11999893188477,33.630001068115234,33.77000045776367,972000.0,0.009492723331802733,1.2272699687020057,1.2380926430517711,54.83872621706499,54.443154001335074,0.018340387004386116,-0.15621999958472088,-0.7147987756096512,0.2662203683383382,5.591180553154223,0.48999786376953836,0.1596239392956349,0.1144992828369169,-0.5957702088125956,0.8247687744864294,-0.24063546298783933,0.46963402866167314,0.6452019500732362,45.967655102612405,-10.579213708482051,0.3551347458247553,4,-0.05499839782714844,-0.4199981689453125,-0.7149972915649414,0.46500205993652344,2.3400001525878977,0,0.045254216008501436,-1.6206887479940018,33.709999084472656,2.1000019073413925,34.22999954223633,1.1143118726089205,34.330001831054695,0.045254216008501436
12894,2024-04-09,34.220001220703125,34.259998321533196,34.02000045776367,34.15999984741211,1001100.0,0.005583380788183989,2.428649281997031,0.2307760024648972,52.67609417478861,55.6354708837016,-0.09548026618374195,-0.3566310453270063,-0.880579763975831,0.08753002210022487,5.173829869800874,0.23999786376952414,0.15625132473321912,0.29950160980224894,-0.41819856572008973,1.0172017853245876,-0.0593484779589204,0.6583516975634183,0.4308954757690344,64.9573374110313,10.726732366800292,0.35885008776117105,4,-0.1400012969970703,-0.49500083923339844,-0.9200000762939453,-0.13500022888183594,2.4099998474121023,1,0.05113968257082502,1.2272699687020057,34.029998779296875,-1.6206887479940018,33.709999084472656,2.1000019073413925,34.22999954223633,0.05113968257082502
12895,2024-04-10,33.080001831054695,33.689998626708984,32.959999084472656,33.61999893188477,1823900.0,-0.03331383252431708,1.1470685583175304,-8.999745692669592,44.000014361226135,54.640401313427446,1.116465278187043,0.7659319830047693,0.2586431356442276,1.2130070733685088,5.6957325175606,1.2600021362304688,0.15182672362239913,-0.8044979095458942,-1.6140059718360718,0.005010152744283403,-1.209251940690983,-0.3997438784008054,1.5470769131774773,7.185784673158922,-46.05546937958674,0.4047540311450874,4,0.7499980926513601,0.7499980926513601,0.21999931335448508,0.9449996948242116,3.749999999999993,2,0.08887540701249241,2.428649281997031,34.220001220703125,1.2272699687020057,34.029998779296875,-1.6206887479940018,33.709999084472656,0.08887540701249241
12896,2024-04-11,33.080001831054695,33.299999237060554,32.779998779296875,33.299999237060554,1155400.0,0.0,3.7273326281840737,0.40740479100291754,44.103770614220494,53.33591206397635,1.0251797909650548,0.7334406301946714,0.26236392535094666,1.203127433775606,6.035762323417225,0.520000457763679,0.15669474176478104,-0.7599979400634709,-1.6441260715872872,0.12413019146034543,-1.2020620058253826,-0.31793387430155917,1.4803937267870992,20.27048273977886,-33.14244879676626,0.44206406576190976,4,0.6599979400634695,0.6599979400634695,0.14999866485594993,0.9449996948242116,3.8799972534179616,3,0.10187420632852229,1.1470685583175304,33.080001831054695,2.428649281997031,34.220001220703125,1.2272699687020057,34.029998779296875,0.10187420632852229
12897,2024-04-12,32.919998168945305,33.34999847412109,32.81999969482422,33.130001068115234,1004000.0,-0.004836869808126254,-1.5853608611914538,0.9545698878119309,40.74941305536385,51.956064237001655,1.0827019228738877,0.8993893221388518,0.4207596442601229,1.3426404778806287,6.370055002536831,0.5299987792968679,0.22044939468121072,-0.8945014953613324,-1.8545771945150022,0.06557420379233747,-1.3745393449381638,-0.414463645784501,1.5335735821837915,9.459421145285448,-43.52485984776894,0.48003784957683365,4,0.8200016021728587,0.8200016021728587,0.3175029754638743,1.1050033569336009,4.060001373291023,4,0.10510337459355856,3.7273326281840737,33.080001831054695,1.1470685583175304,33.080001831054695,2.428649281997031,34.220001220703125,0.10510337459355856
12898,2024-04-15,32.860000610351555,33.240001678466804,32.709999084472656,33.139999389648445,1274300.0,-0.0018225261825909334,1.2083286974489034,1.3333091133676271,40.55947102875866,49.720030195317584,1.0159548721884804,0.9564434751188102,0.4581091287270098,1.3862209985405585,6.769820343948216,0.5300025939941477,0.1602733230393767,-0.9214990615844769,-1.9658673244131748,0.12286920124422096,-1.4436831929988259,-0.399314930170128,1.4931567624676063,9.677522562099195,-43.4517098173101,0.5221841314143483,4,0.8099994659423899,0.8449993133544993,0.4350004196167063,1.1650009155273509,4.340000152587898,0,0.10468650525908152,-1.5853608611914538,32.919998168945305,3.7273326281840737,33.080001831054695,1.1470685583175304,33.080001831054695,0.10468650525908152
12899,2024-04-16,32.490001678466804,32.86999893188477,32.36999893188477,32.860000610351555,1911000.0,-0.01125985773013638,1.564131657455768,1.321430517711054,39.90828979096155,48.03692876642353,1.187937639791123,1.3001676345783792,0.8190692175314851,1.7390813882493958,7.420370754557905,0.5,0.0734607351399248,-1.2324981689453054,-2.4260566671484938,-0.038939670742117016,-1.8292774180468996,-0.6357189198437112,1.7317030312846384,9.091119267115618,-46.90856578145633,0.5967792491015944,4,1.009998321533196,1.0449981689453054,0.8049993515014577,1.5349998474121023,4.079998016357415,1,0.11942126971293732,1.2083286974489034,32.860000610351555,-1.5853608611914538,32.919998168945305,3.7273326281840737,33.080001831054695,0.11942126971293732
12900,2024-04-17,32.939998626708984,33.029998779296875,32.490001678466804,32.75,1120800.0,0.01385032086780158,1.9189116740382943,-0.5135112843195067,31.592681753486744,44.56716714644885,0.5811473284767317,0.8056286412288358,0.38635309170595633,1.2742289695805695,8.381939767099496,0.539997100830071,-0.0018629964951699662,-0.7280012130737319,-1.9613203566146638,0.5053179304672,-1.3446607848441943,-0.11134164130326951,1.096535505255794,58.16326133413272,7.193474856748246,0.6166595717704656,4,0.375,0.595001220703125,0.35500240325927734,1.0850028991699219,2.6800003051757884,2,0.11202193671053307,1.564131657455768,32.490001678466804,1.2083286974489034,32.860000610351555,-1.5853608611914538,32.919998168945305,0.11202193671053307
12901,2024-04-18,33.150001525878906,33.200000762939446,32.830001831054695,33.150001525878906,1102400.0,0.006375315966153261,6.400091554132148,0.0,35.58900717526076,42.668607574570196,0.22555549939851005,0.5912876263218578,0.19803943157150172,1.047087793404863,9.021383844290689,0.3699989318847514,-0.1299932232957275,-0.4959983825683594,-1.7506881017374525,0.7586913366007337,-1.123343242152906,0.13134647701618718,0.7198790860778743,79.59213860592256,31.364659967217463,0.6273448595845481,4,0.16499710083007812,0.3849983215332031,0.14499950408935547,0.875,2.5,3,0.11101056216552352,1.9189116740382943,32.939998626708984,1.564131657455768,32.490001678466804,1.2083286974489034,32.860000610351555,0.11101056216552352
12902,2024-04-19,34.049999237060554,34.130001068115234,33.25,33.259998321533196,1423700.0,0.02714925097300691,-1.172848692638083,100.0,46.90083442559268,41.786619597739936,-0.6941372089016298,-0.2863763428506445,-0.6716204480532681,0.13644830265067043,9.141147098237534,0.9799995422363281,-0.20575254997293513,0.3804994583129968,-0.8865306138025062,1.6475295304284998,-0.2530155777447547,1.0140144943707483,-1.6800003051757812,95.4544469345914,50.01450812376059,0.6335150360577511,4,-0.7350006103515696,-0.5149993896484446,-0.7549982070922923,-0.02499771118164773,1.4000015258788991,4,0.08546255249970214,6.400091554132148,33.150001525878906,1.9189116740382943,32.939998626708984,1.564131657455768,32.490001678466804,0.08546255249970214
12903,2024-04-22,34.040000915527344,34.299999237060554,33.419998168945305,33.419998168945305,2222800.0,-0.00029363646864133397,-1.8387005475911946,0.7848126937525903,44.51614438103014,40.87995850954455,-0.762785972266407,-0.26391874228858114,-0.6246498152294109,0.13372262661939516,9.30739738343967,0.8800010681152486,-0.30920323395027793,0.3540010452270508,-0.9237989189778517,1.6318010094319533,-0.28489893687540047,0.992901027329502,-1.63480194091796,86.52858650664669,44.75319747155936,0.6388999821024512,4,-0.7050018310546804,-0.5050010681152344,-0.6875,-0.0149993896484375,0.9199981689453125,0,0.08636893500692899,-1.172848692638083,34.049999237060554,6.400091554132148,33.150001525878906,1.9189116740382943,32.939998626708984,0.08636893500692899
12904,2024-04-23,33.919998168945305,34.299999237060554,33.860000610351555,33.950000762939446,1628300.0,-0.003525344986912149,-4.866737875435708,-0.04839106626468904,45.49446827347742,41.046008944239134,-0.770880220054643,-0.13093965348807757,-0.4744320715265147,0.23793899790790363,9.539801395604657,0.4399986267089986,-0.3440445985470859,0.22149829864500958,-1.0605268020865353,1.5035233993765544,-0.41951425172076284,0.862510849010782,-1.439007183837873,79.00543753161277,39.01381134473659,0.6410125503657738,4,-0.584999084472642,-0.384998321533196,-0.48499679565428977,0.10500335693360086,1.4300003051757884,1,0.09669819490135123,-1.8387005475911946,34.040000915527344,-1.172848692638083,34.049999237060554,6.400091554132148,33.150001525878906,0.09669819490135123
12905,2024-04-24,34.31999969482422,34.36999893188477,33.459999084472656,33.689998626708984,2218300.0,0.011792498451403954,1.4931518302719642,-20.998219961856325,50.927836186751755,41.804238452298165,-1.0912467348342432,-0.4807696195776856,-0.8473293851947403,-0.1712123981540543,9.323164310427543,0.9099998474121165,-0.4073072730941689,0.5739997863769517,-0.7270337135490692,1.8750332863029726,-0.07651696358605875,1.2245165363399622,-1.766248379638661,96.75329018258516,54.47930480777304,0.6505167499630102,4,-0.950000762939446,-0.7849998474121094,-0.8849983215332031,-0.2949981689453125,1.9799995422363281,2,0.06555944114239964,-4.866737875435708,33.919998168945305,-1.8387005475911946,34.040000915527344,-1.172848692638083,34.049999237060554,0.06555944114239964
12906,2024-04-25,34.47999954223633,34.529998779296875,34.11999893188477,34.18000030517578,1941900.0,0.004662000257425358,1.0500109673173585,0.4761884578355566,58.574612137189696,43.7848161280566,-1.1530255059910246,-0.6646054109745165,-0.9581419494804777,-0.34367604759871995,9.687721600529551,0.40999984741210227,-0.47600023892087506,0.7274995803833022,-0.5874640956286967,2.042463256395301,0.07001774237730274,1.3849814183893017,-1.8172733700488166,96.09380587940777,48.91501433247937,0.6574818380059996,4,-1.0300006866455078,-0.9449996948242188,-1.0449981689453125,-0.4549980163574219,1.7099990844726491,3,0.03306262774893609,1.4931518302719642,34.31999969482422,-4.866737875435708,33.919998168945305,-1.8387005475911946,34.040000915527344,0.03306262774893609
12907,2024-04-26,33.81999969482422,34.549999237060554,33.790000915527344,34.47999954223633,1190700.0,-0.019141527151229853,-1.1111140545609837,-2.2000050862759557,47.82609725815777,44.59221904243427,-0.39329378658413106,-0.04470159953305597,-0.25980078080620217,0.2928700114655953,10.01093492940877,0.7599983215332102,-0.43271811595296583,0.09149971008300639,-1.1986774102273259,1.3816768303933387,-0.5535888500721597,0.7365882702381725,-1.0078917140679593,35.39833166229515,-11.44069329405579,0.6450885601551675,4,-0.3600006103515554,-0.2849998474121094,-0.3849983215332031,0.11500167846679688,2.729999542236328,4,0.0541100487157824,1.0500109673173585,34.47999954223633,1.4931518302719642,34.31999969482422,-4.866737875435708,33.919998168945305,0.0541100487157824
12908,2024-04-29,34.61999893188477,34.639999389648445,33.97999954223633,33.97999954223633,1812000.0,0.023654619878159977,-1.0625014901175627,-0.9696962691096256,53.67645047939683,46.122014674482635,-1.025192583849467,-0.8679354406485231,-1.0268463079581238,-0.5276062107195187,10.715233401395526,0.8199996948242259,-0.36461644569932616,0.8779989242553796,-0.44479801258280105,2.2007958610935603,0.21660045583629284,1.5393973926744664,-1.6341018254980852,98.30504639058611,51.53718411036939,0.6613984684190902,4,-1.0549983978271484,-1.0849990844726634,-1.1749982833862376,-0.789999008178718,1.2999992370605398,0,0.023974634796717353,-1.1111140545609837,33.81999969482422,1.0500109673173585,34.47999954223633,1.4931518302719642,34.31999969482422,0.023974634796717353
12909,2024-04-30,34.650001525878906,34.759998321533196,34.209999084472656,34.529998779296875,2692300.0,0.0008666260808720683,2.2353244771565426,0.18750447035261933,68.12931906361098,50.18164104227422,-0.8007891089673294,-0.9381620352168909,-1.0254462178857509,-0.5726903796130927,10.911570321612835,0.5499992370605398,-0.25642250511211984,0.9030014038085952,-0.4333419751656038,2.239344782782794,0.23482971432149213,1.5711730932956982,-1.4656121455008062,91.53870306085669,38.12136541313716,0.6681716894871002,4,-0.8550014495849609,-1.0850028991699219,-1.1075000762939453,-0.8500003814697266,0.9399986267089844,1,0.008946538093576262,-1.0625014901175627,34.61999893188477,-1.1111140545609837,33.81999969482422,1.0500109673173585,34.47999954223633,0.008946538093576262
12910,2024-05-01,35.049999237060554,35.40999984741211,34.18000030517578,34.34999847412109,2573000.0,0.011543944980288101,-1.3653903289818765,5.833206179668247,70.8244989076092,54.09669567920182,-0.9722499407741836,-1.3507050018293825,-1.3861666886134287,-0.9919836325873561,11.331850841115475,1.2299995422363281,-0.12016684506697572,1.2669992446899485,-0.17044077611917174,2.7044392654990688,0.5482792342853884,1.9857192550945086,-1.6450246049207422,77.77772544993485,19.33443357318123,0.7187200104045611,5,-0.7199993133544993,-1.1599998474121165,-1.4999980926513743,-1.2499980926513743,0.3600006103515554,2,0.008559179560361674,2.2353244771565426,34.650001525878906,-1.0625014901175627,34.61999893188477,-1.1111140545609837,33.81999969482422,0.008559179560361674
12911,2024-05-02,35.02000045776367,35.2400016784668,34.759998321533196,35.130001068115234,1805700.0,-0.000855885305274473,1.909095112590786,-0.15714355780077174,72.82613833601052,56.97728500258158,-0.7253774452270036,-1.3264969288957218,-1.3377065916700914,-0.9806927387314559,12.164384185167743,0.48000335693360086,0.06440727804407231,1.197500419616702,-0.3321205926287618,2.727121431862166,0.43268991349396657,1.9623109257394376,-1.2942217911802913,75.925947729194,10.820290909097153,0.7648105061227322,5,-0.6050014495849609,-1.1300010681152344,-1.4974994659423828,-1.2999992370605469,0.4799995422363281,3,0.03655050721203268,-1.3653903289818765,35.049999237060554,2.2353244771565426,34.650001525878906,-1.0625014901175627,34.61999893188477,0.03655050721203268
12912,2024-05-03,35.18000030517578,35.349998474121094,34.799999237060554,35.33000183105469,1549700.0,0.004568813401504057,4.7896237401115584,1.3636426688861145,74.68086384281486,60.32892049833544,-0.7914604663659119,-1.4447968081145461,-1.4660443787592996,-1.1525924728559644,12.20041551932997,0.5499992370605398,0.27116479905865987,1.2840002059936495,-0.35986381874553786,2.927864230732837,0.4620681936240558,2.105932218363243,-1.1847462496598027,83.91611935998463,11.311764529429269,0.8219320123695933,5,-0.7450008392333984,-1.2900009155273438,-1.5725011825561523,-1.8500003814697266,0.3699989318847656,4,0.028709446070829037,1.909095112590786,35.02000045776367,-1.3653903289818765,35.049999237060554,2.2353244771565426,34.650001525878906,0.028709446070829037
12913,2024-05-06,35.56999969482422,35.7400016784668,35.150001525878906,35.279998779296875,1675400.0,0.01108582678411918,-1.1454729570392155,-1.93331977010325,82.62711556195258,64.4547701970549,-1.0522625463114679,-1.8061077408258086,-1.8269341102040642,-1.555538173718439,12.93805081576036,0.5900001525878906,0.4744942594061712,1.5969995498657212,-0.2095156348649425,3.403514734596385,0.6937419575003858,2.5002571422310567,-1.348386312604859,89.10244653926567,8.114451546396353,0.9032575923653329,5,-0.9699993133544922,-1.5149993896484375,-1.8725004196166992,-2.2849998474121094,-0.15999984741210938,0,0.027551294648420432,4.7896237401115584,35.18000030517578,1.909095112590786,35.02000045776367,-1.3653903289818765,35.049999237060554,0.027551294648420432
12914,2024-05-07,35.970001220703125,36.06999969482422,35.630001068115234,35.75,1976800.0,0.011245474537833866,1.0952406902815621,0.7586225040119965,82.44112748353402,67.95624700780849,-1.2637915723030204,-2.180053962583777,-2.1713007241017763,-1.9650140538260246,14.10960597364735,0.5,0.5824053483629967,1.909501075744629,-0.104946219499503,3.923948370988761,0.9022774281225665,2.9167247233666913,-1.475077945159228,94.70907373469075,10.386366063775256,1.0072236476220655,5,-1.0400009155273438,-1.7500019073486328,-2.2725019454956055,-2.6850013732910156,-0.6300010681152344,1,-0.001390132056182214,-1.1454729570392155,35.56999969482422,4.7896237401115584,35.18000030517578,1.909095112590786,35.02000045776367,-0.001390132056182214
12915,2024-05-08,36.02000045776367,36.099998474121094,35.779998779296875,35.88999938964844,1078500.0,0.00139002600399607,1.206916509911735,0.5909106672215286,81.81818181818151,70.53886586125202,-1.1703621641492674,-2.106504160088548,-2.178444071403433,-2.044411729006036,13.869246248721575,0.31999969482421875,0.7169983847546746,1.8125003814697251,-0.3259483915930801,3.9509491545325304,0.7432759949383225,2.8817247680011278,-1.210061898363712,94.02999945911019,8.73262708014947,1.0692243865314028,5,-1.0750007629394531,-1.7850017547607422,-2.2274999618530273,-2.6399993896484375,-0.779998779296875,2,-0.011937820647170527,1.0952406902815621,35.970001220703125,-1.1454729570392155,35.56999969482422,4.7896237401115584,35.18000030517578,-0.011937820647170527
12916,2024-05-09,36.45000076293945,36.45000076293945,35.959999084472656,35.959999084472656,1133100.0,0.011937820647170527,1.0,3.7692127116406,79.70298245050775,74.08074199373536,-1.4433099222401964,-2.3938199722592444,-2.5545501876392933,-2.496498956625828,13.556692098041983,0.4900016784667969,0.8792989754242839,2.074000740051268,-0.21608256722948482,4.364084047332021,0.9289590864108916,3.2190423936916446,-1.3820502205952678,100.0,15.327005031328326,1.1450416536403762,5,-1.2350006103515625,-2.0400009155273438,-2.6575002670288086,-3.0699996948242188,-1.3199996948242188,3,-0.0285322604597793,1.206916509911735,36.02000045776367,1.0952406902815621,35.970001220703125,-1.1454729570392155,35.56999969482422,-0.0285322604597793
12917,2024-05-10,36.38000106811523,36.5099983215332,36.150001525878906,36.5,946200.0,-0.001920430544830043,4.142973922995177,-0.24489494048315594,78.53657129618655,76.84297764004533,-1.0862122440709499,-2.1621703903720757,-2.423910916202864,-2.437401803910042,13.345776481848636,0.3599967956542969,0.9933792114393611,1.831000900268549,-0.5179646131495517,4.17996641368665,0.6565181435594951,3.005483656977603,-1.0356404816519884,90.44135590367814,5.755099710044433,1.1744827567090506,5,-1.035001754760735,-1.940002441406243,-2.5875005722045827,-2.999999999999993,-1.2700004577636719,4,-0.024189143548060343,1.0,36.45000076293945,1.206916509911735,36.02000045776367,1.0952406902815621,35.970001220703125,-0.024189143548060343
12918,2024-05-13,36.29999923706055,36.61999893188477,36.11999893188477,36.43999862670898,977800.0,-0.002199060712089862,-1.0000000000000568,1.1666719649043444,79.31034806751818,78.08531419603501,-0.8301390978322516,-1.90912016712754,-2.280692235455774,-2.366802660080694,13.034488395823852,0.5,1.062605815274857,1.5789991378784194,-0.7529475924832809,3.9109458682401197,0.4130257726975657,2.744972503059273,-0.7225111035833152,67.67672875517249,-16.995782740860392,1.1659733651808506,5,-0.8999996185302734,-1.8050003051757741,-2.5074987411499023,-2.9199981689453125,-1.0099983215332031,0,-0.020661157459041624,4.142973922995177,36.38000106811523,1.0,36.45000076293945,1.206916509911735,36.02000045776367,-0.020661157459041624
12919,2024-05-14,36.36999893188477,36.58000183105469,36.310001373291016,36.58000183105469,1242700.0,0.001928366289130956,1.5713974314726344,1.5000272479564287,77.47988590678837,78.82480164038826,-0.7045949241823237,-1.7639761191512306,-2.3076024048083355,-2.4510029379759217,12.30109723632391,0.2800025939941406,1.2588922268562044,1.4549989700317454,-0.7368283445552493,3.64682628461874,0.3590853127382516,2.550912627325239,-0.5840086387260328,70.23810064441149,-12.373128746695329,1.0959136572934969,5,-0.6800003051757884,-1.875,-2.577498435974128,-2.9899978637695384,-1.0399971008300852,1,-0.026395356410941595,-1.0000000000000568,36.29999923706055,4.142973922995177,36.38000106811523,1.0,36.45000076293945,-0.026395356410941595
12920,2024-05-15,36.63000106811523,36.849998474121094,36.54999923706055,36.77999877929688,894400.0,0.007148807914935551,1.0689809394772498,0.7142649543151814,78.06789161882513,79.40721867181212,-0.8011541733458785,-1.827031128728116,-2.5225396748942828,-2.709627172045849,11.968909975428488,0.479999542236321,1.38094789405109,1.5305009841918888,-0.5810861345605716,3.6420881029443493,0.4747074248156551,2.5862945435681226,-0.677209047211278,75.28117338453809,-5.392254301163348,1.0557935593762315,5,-0.805002212524407,-2.0200023651122976,-2.7275009155273366,-3.249999999999993,-0.7800025939941335,2,-0.035217059184042054,1.5713974314726344,36.36999893188477,-1.0000000000000568,36.29999923706055,4.142973922995177,36.38000106811523,-0.035217059184042054
12921,2024-05-16,36.83000183105469,37.04999923706055,36.599998474121094,36.63999938964844,1023300.0,0.0054600261290616015,-2.333286239050579,-1.2667022710509723,94.6587490067078,81.62698369002243,-0.801714543813631,-1.8310801143106303,-2.684216205245505,-2.9091487957989557,12.040450692138362,0.4500007629394531,1.4463409404818677,1.54650173187256,-0.4898144630497612,3.582817926794881,0.5283436344113994,2.5646598293337206,-0.6977685195073065,76.34437270810585,-9.640645073526258,1.01815809746116,5,-0.7300014495849609,-2.1200027465820312,-3.000001907348633,-3.450000762939453,-1.5700035095214844,3,-0.043171329718675655,1.0689809394772498,36.63000106811523,1.5713974314726344,36.36999893188477,-1.0000000000000568,36.29999923706055,-0.043171329718675655
12922,2024-05-17,36.959999084472656,37.02000045776367,36.599998474121094,36.86999893188477,875900.0,0.003529656447324836,2.999963670051407,0.47367892707994974,93.33332391433015,82.81656239584215,-0.7293666835357087,-1.82548288762694,-2.780358417893538,-3.0393431638494945,13.70384747007255,0.4200019836425781,1.4710745533301832,1.530998992919919,-0.5495875555685146,3.6115855414083526,0.4907057186756987,2.5712922671641394,-0.6442125878226435,90.32256741347196,5.652394764784972,1.0402932742442175,5,-0.6199989318847656,-2.25,-3.219999313354492,-3.579998016357422,-1.7000007629394531,4,-0.04951293456947692,-2.333286239050579,36.83000183105469,1.0689809394772498,36.63000106811523,1.5713974314726344,36.36999893188477,-0.04951293456947692
12923,2024-05-20,36.97999954223633,37.040000915527344,36.79999923706055,37.02999877929688,964200.0,0.0005411379399107297,5.856847038308539,-0.5555461365660533,93.30853542494167,84.02405216710967,-0.5904133804876253,-1.7011516730476046,-2.757191481865732,-3.0584683848553453,15.351179559545914,0.24000167846679688,1.500407276380578,1.4039995193481474,-0.678817036289729,3.4868160749860238,0.3625912415292092,2.4454077971670856,-0.5173704975042099,90.54055447300321,6.46081513216798,1.0414082778189382,5,-0.5650005340576172,-2.270000457763672,-3.239999771118164,-3.5999984741210938,-1.3999977111816406,0,-0.05056784626914268,2.999963670051407,36.959999084472656,-2.333286239050579,36.83000183105469,1.0689809394772498,36.63000106811523,-0.05056784626914268
12924,2024-05-21,37.20000076293945,37.29999923706055,36.88999938964844,37.060001373291016,868700.0,0.005949194792494561,1.4117897854770667,-2.8000305180433953,92.82867920399012,85.24744076553286,-0.6901694386658548,-1.752685080104257,-2.939283110677856,-3.272633749961429,17.198649142101242,0.4099998474121094,1.5199071584104544,1.460000610351564,-0.5900678472309835,3.5100690679341113,0.43496638156029377,2.485034839142834,-0.6198976797416478,86.6668701171875,1.716026654392266,1.0250342287912733,5,-0.5700016021728516,-2.365001678466797,-3.512500762939453,-3.8199996948242188,-1.5,1,-0.051344080866658204,5.856847038308539,36.97999954223633,2.999963670051407,36.959999084472656,-2.333286239050579,36.83000183105469,-0.051344080866658204
12925,2024-05-22,36.56999969482422,37.11000061035156,36.4900016784668,37.02000045776367,817900.0,-0.01693551223641032,-1.032794061548275,-3.214305177111717,74.91956642531483,84.71595009606696,0.029115383265278183,-0.9965715779373454,-2.267595379549917,-2.6434347412972627,18.527951855453313,0.7099990844726562,1.4549716596852846,0.7174995422363253,-1.2497363585161239,2.6847354429887744,-0.26611840813989573,1.7011174926125463,0.7299995422363281,9.876328083791726,-73.06769535585187,0.9836179503762229,5,0.1399993896484375,-1.6749992370605469,-3.052499771118164,-3.1899986267089844,-1.2099990844726562,2,-0.03390751638275313,1.4117897854770667,37.20000076293945,5.856847038308539,36.97999954223633,2.999963670051407,36.959999084472656,-0.03390751638275313
12926,2024-05-23,35.61999893188477,36.2599983215332,35.61000061035156,36.18999862670898,1205100.0,-0.02597759832833413,-1.2033957482025552,1.2666638409697475,55.6410003100661,82.1719977642758,0.9487724626934195,0.04554945065886784,-1.2915680673124896,-1.6996087438794731,19.540525668144927,0.9599990844726562,1.3405078671522546,-0.28950119018553977,-2.152599918283279,1.5735975379121996,-1.2210505542344094,0.6420481738633299,1.6800003051757741,0.591617139516879,-78.83262924726935,0.9315493640488681,5,0.835000991821282,-0.5549983978271555,-2.194999694824226,-2.2399978637695384,-0.18999862670899148,3,0.006457033945344692,-1.032794061548275,36.56999969482422,1.4117897854770667,37.20000076293945,5.856847038308539,36.97999954223633,0.006457033945344692
12927,2024-05-24,35.650001525878906,35.77000045776367,35.439998626708984,35.7400016784668,1319400.0,0.0008422963193095434,3.40009155413138,0.157895089076579,51.129966637643435,79.04084427206749,0.898853805714829,0.16830456757487866,-1.2772503612709443,-1.7433385512915365,20.01464337851095,0.3300018310546875,1.229839850615015,-0.3509986877441378,-1.941879429340652,1.2398820538523765,-1.1464390585423914,0.4444416830541158,1.5823977661132815,11.29047474507166,-64.14558015115409,0.7954403707982559,5,0.7199974060058594,-0.3750019073486328,-2.2250022888183594,-2.270000457763672,-0.0500030517578125,4,-0.010939780859829495,-1.2033957482025552,35.61999893188477,-1.032794061548275,36.56999969482422,1.4117897854770667,37.20000076293945,-0.010939780859829495
12928,2024-05-28,35.45000076293945,35.97999954223633,35.439998626708984,35.65999984741211,1178800.0,-0.005610119337421837,-3.695591601154344,2.333319204848896,42.21558014671699,75.12258807650402,1.0790792095686186,0.4571115818649787,-1.0372409538761076,-1.561081804787392,20.78575718826067,0.5400009155273438,1.1061194559257146,-0.5924995422363253,-2.071031743899127,0.8860326594264762,-1.331765643067726,0.14676655859507548,1.6748544891357398,0.5377490832424096,-69.4671342290863,0.7392661008314015,5,0.9199981689453125,-0.09000205993652344,-2.0250015258789062,-2.0699996948242188,0.06999969482421875,1,-0.005359730248719385,3.40009155413138,35.650001525878906,-1.2033957482025552,35.61999893188477,-1.032794061548275,36.56999969482422,-0.005359730248719385
12929,2024-05-29,34.959999084472656,35.25,34.200000762939446,35.189998626708984,1297900.0,-0.01382233195828475,4.999956403744959,1.0952406902815621,35.97885573520013,70.44602853387902,1.506459123374981,1.0240308745265736,-0.5169352160677079,-1.094248655133761,22.052448071677183,1.250000000000007,0.9718020640706015,-1.098001098632814,-2.520506235583639,0.3245040383180111,-1.80925366710823,-0.38674853015739785,2.0637647700805672,26.11678217815311,-39.16165193399495,0.7112525684754132,5,0.7900009155273438,0.4200000762939453,-1.5249996185302734,-1.5799980163574219,0.15999984741211648,2,0.017734632803734884,-3.695591601154344,35.45000076293945,3.40009155413138,35.650001525878906,-1.2033957482025552,35.61999893188477,0.017734632803734884
12930,2024-05-30,35.349998474121094,35.400001525878906,34.970001220703125,35.139999389648445,1098200.0,0.01115558924089477,1.7741490906406123,-0.913041314912148,35.294123646882255,63.849959049453965,1.0234206465900542,0.6931997605742168,-0.88307958660819,-1.5018711654407042,22.901876015499496,0.44000244140625,0.8427188220880595,-0.7230016708374052,-2.106545909962726,0.6605425682879158,-1.4147737904000621,-0.031229551274748246,1.447864333103027,55.82519777191802,-4.852119160470217,0.6917721195626597,5,0.40000152587890625,0.030000686645507812,-1.914999008178711,-1.9699974060058594,-0.10999679565429688,3,0.009901055273724868,4.999956403744959,34.959999084472656,-3.695591601154344,35.45000076293945,3.40009155413138,35.650001525878906,0.009901055273724868
12931,2024-05-31,36.29999923706055,36.310001373291016,35.38999938964844,35.38999938964844,1319200.0,0.026874138725491825,-1.0219827206760819,4.333351498637748,49.134181262117075,58.938943199208055,-0.010803341213112105,-0.16441979271746732,-1.7835097587444437,-2.463511114691329,23.53749523169477,0.9600028991699219,0.7462088007644994,0.16299915313720703,-1.1309727041596886,1.4569710104341027,-0.4839867755112408,0.8099850817856549,0.29003460662080016,99.52596524468294,40.853275246472805,0.6469859286484466,5,-0.5499992370605469,-0.7549991607666016,-2.8474998474121094,-2.9199981689453125,-0.55999755859375,4,-0.02589527951695636,1.7741490906406123,35.349998474121094,4.999956403744959,34.959999084472656,-3.695591601154344,35.45000076293945,-0.02589527951695636
12932,2024-06-03,36.18999862670898,36.56999969482422,36.04999923706055,36.56999969482422,1403700.0,-0.003030319908085999,1.7368368217637906,-0.4175836613554412,48.817200066941574,53.9954614927636,-0.024041986057270037,0.026484913539682964,-1.6238724109928526,-2.3652688015848256,24.158657435950815,0.5200004577636719,0.6156037557981833,0.0024986267089772696,-1.2105167968101256,1.2155140502280801,-0.6040090850505706,0.6090063384685251,-1.9899978637695312,83.96619243144382,25.340555421516953,0.60650771175955,6,-0.43999862670897727,-0.644998550415032,-2.6974992752075124,-2.809997558593743,0.42000198364258523,0,-0.0210002307370164,-1.0219827206760819,36.29999923706055,1.7741490906406123,35.349998474121094,4.999956403744959,34.959999084472656,-0.0210002307370164
12933,2024-06-04,36.54999923706055,36.70000076293945,35.9900016784668,36.02000045776367,1455500.0,0.009947516551876312,-1.4067914964051105,-1.3947297093810913,51.821861722911386,49.439148439310415,-0.5045069270521623,-0.2701846709880016,-1.9332204845993388,-2.735213340437454,24.318317771330356,0.7099990844726562,0.41616288239077903,0.3134992599487276,-0.8733816234365221,1.5003801433339774,-0.2799411817439008,0.9069397016413561,-2.3025984954834087,93.99993896484376,35.321245897854645,0.5934404416926253,6,-0.8949985504150391,-0.9099998474121094,-3.052499771118164,-3.1699981689453125,0.15999984741210938,1,-0.02599181348206936,1.7368368217637906,36.18999862670898,-1.0219827206760819,36.29999923706055,1.7741490906406123,35.349998474121094,-0.02599181348206936
12934,2024-06-05,35.91999816894531,36.59000015258789,35.7599983215332,36.59000015258789,976600.0,-0.017236691689898387,1.4776100707709652,-1.2641575977428456,43.31448497723047,45.92747272285659,-0.08400229967845974,0.3751103207002586,-1.2575536552539006,-2.1002390442579753,23.94033830488791,0.8300018310546875,0.22084377774599062,-0.3140016555786147,-1.5034541073206071,0.8754507961633777,-0.9087278814496145,0.28072457029238507,-1.5744934265136834,54.91313292569717,-1.5966596857898736,0.5947262258709978,6,-0.4699974060058594,-0.17999839782714844,-2.369997978210449,-2.519998550415046,0.3600006103515696,2,-0.011135794308794189,-1.4067914964051105,36.54999923706055,1.7368368217637906,36.18999862670898,-1.0219827206760819,36.29999923706055,-0.011135794308794189
12935,2024-06-06,35.59000015258789,36.04999923706055,35.54999923706055,35.77000045776367,736600.0,-0.00918702764975976,-2.8461222453710495,0.26865637650381186,38.60293885622324,44.03435478354072,0.10321821717070634,0.7075168071168818,-0.8751116026416668,-1.7684135732338575,23.397099386405323,0.5,0.0017449172748769115,-0.6224996566772489,-1.8433691679073902,0.5983698545528924,-1.2329344122923231,-0.012064901062174727,-1.1503155693359517,15.267217807337607,-37.133587358988386,0.6104347556150723,6,-0.1399993896484375,0.14999961853027344,-1.9100008010864258,-2.0250015258789062,1.0699996948242188,3,-0.01320599097184727,1.4776100707709652,35.91999816894531,-1.4067914964051105,36.54999923706055,1.7368368217637906,36.18999862670898,-0.01320599097184727
12936,2024-06-07,35.40999984741211,35.56999969482422,35.220001220703125,35.220001220703125,664400.0,-0.005057609002642627,-2.6842210934206037,-1.0555461365659307,35.883455289947776,42.34029796713009,0.27971223818283164,0.8491439994060102,-0.6752707459837808,-1.5756385921623206,22.461293182784182,0.3699989318847656,-0.24515730226146104,-0.750499916076663,-2.016533973734198,0.5155341415808721,-1.3835169449054305,-0.11748288724789546,-0.8799026169726716,12.837749018617275,-33.33005206123181,0.6330170288287688,6,0.04000091552734375,0.3400001525878906,-1.3000001907348633,-1.5200004577636719,1.6500015258789062,4,-0.004800852010106271,-2.8461222453710495,35.59000015258789,1.4776100707709652,35.91999816894531,-1.4067914964051105,36.54999923706055,-0.004800852010106271
12937,2024-06-10,35.5,35.63999938964844,35.15999984741211,35.34000015258789,870500.0,0.002541659219873482,1.181822910796494,0.8421105467103017,36.69067314889714,41.72641941181678,0.18572801908065628,0.7271156650139616,-0.7423635968023277,-1.6461435586655355,21.366486924622823,0.4799995422363281,-0.4222933111830969,-0.616499710083005,-1.911255093425531,0.6782556732595211,-1.2638774017542644,0.0308779815882545,-0.8831066282605633,22.07791886094198,-17.713760399257676,0.6473776916712629,6,-0.049999237060546875,0.25,-1.3475008010864258,-1.6100006103515625,1.5200004577636719,0,0.0067606106610365035,-2.6842210934206037,35.40999984741211,-2.8461222453710495,35.59000015258789,1.4776100707709652,35.91999816894531,0.0067606106610365035
12938,2024-06-11,35.54999923706055,35.709999084472656,35.11999893188477,35.2599983215332,1281800.0,0.001408429212973239,-1.070177082357377,1.8125074505877024,34.69388332844997,41.583644699955656,0.16919829264688957,0.6514474167335038,-0.7700141091107682,-1.6739235564619506,20.0409064579445,0.5900001525878835,-0.46588901353256773,-0.5290004730224638,-1.8446540306313466,0.786653084586419,-1.1868272518269052,0.12882630578197762,-0.8497815696731124,29.251697149618707,-4.420127181341407,0.6578267788044422,6,0.2850017547607422,0.20000076293945312,-1.3874998092651367,-1.6599998474121094,1.4900016784667969,1,0.029817198200836392,1.181822910796494,35.5,-2.6842210934206037,35.40999984741211,-2.8461222453710495,35.59000015258789,0.029817198200836392
12939,2024-06-12,35.40999984741211,35.9900016784668,35.189998626708984,35.97999954223633,2479800.0,-0.0039380982462157155,1.7118565166229165,-1.9655099839520138,38.16327976414298,41.90243982409573,0.4243702001042209,0.7545232840583296,-0.6152796263739546,-1.5134111386027627,18.707433002410212,0.8000030517578125,-0.4944389503155975,-0.620999908447267,-1.9617605491510801,0.719760732256546,-1.2913802287991771,0.04938041190464304,-0.6297908562025967,31.182883910185943,-5.271756334614544,0.6703803203519069,6,0.5,0.3400001525878906,-1.0824995040893555,-1.3549995422363281,1.970001220703118,2,0.036712771608654826,-1.070177082357377,35.54999923706055,1.181822910796494,35.5,-2.6842210934206037,35.40999984741211,0.036712771608654826
12940,2024-06-13,35.34000015258789,35.54999923706055,34.880001068115234,35.38999938964844,2496400.0,-0.001976834089970625,2.6216221789201284,0.08771800671922475,46.51743181947573,41.61168988602447,0.5507161728578183,0.7619918432951422,-0.5239621763149245,-1.4165506795246756,16.92050046120395,0.6699981689453125,-0.47251672879155393,-0.6264995574951158,-1.9700422793529455,0.717043164362714,-1.2982709184240306,0.04527180343379911,-0.48299949050917945,41.441336174307516,0.43166472957160096,0.671771360928914,6,0.4500007629394531,0.4099998474121094,-0.7650003433227539,-1.1200008392333984,2.029998779296882,3,0.026598715977655507,1.7118565166229165,35.40999984741211,-1.070177082357377,35.54999923706055,1.181822910796494,35.5,0.026598715977655507
12941,2024-06-14,35.2400016784668,35.34000015258789,35.080001831054695,35.15999984741211,1317000.0,-0.0028296115927937127,-1.1666719649045418,-1.6000610360875869,44.98777711349612,41.186198446752755,0.5414844404716632,0.7765795369488515,-0.40014454613551464,-1.2928742623474818,14.800892600110672,0.259998321533196,-0.3780398490695376,-0.6469980239868178,-1.9632940168298632,0.6692979688562275,-1.305146020408337,0.011149972434701283,-0.3600006103515625,32.43246958553853,-11.826873089551157,0.6581479964215209,6,0.5499992370605469,0.5099983215332031,-0.6500024795532227,-1.0050029754638672,2.509998321533203,4,0.040295065303955324,2.6216221789201284,35.34000015258789,1.7118565166229165,35.40999984741211,-1.070177082357377,35.54999923706055,0.040295065303955324
12942,2024-06-17,35.130001068115234,35.36000061035156,34.84000015258789,34.97999954223633,1106600.0,-0.0031214700656151395,-1.4186050637852416,1.8749761586877742,46.00000381469729,40.539325345840076,0.5423453814583254,0.7825748173371352,-0.25034816330052934,-1.149855064411895,12.695149523168956,0.5200004577636719,-0.3067930687049767,-0.6654987335205078,-1.9207438586916297,0.589746391650614,-1.2931212961060723,-0.03787617093494333,1.5699996948242188,25.217437455633473,-23.55733256550242,0.6276225625855626,6,0.5849990844726562,0.6199989318847656,-0.3175010681152344,-0.720001220703125,2.9199981689453125,0,0.05493880576415622,-1.1666719649045418,35.2400016784668,2.6216221789201284,35.34000015258789,1.7118565166229165,35.40999984741211,0.05493880576415622
12943,2024-06-18,35.110000610351555,35.29999923706055,34.919998168945305,35.09000015258789,1046900.0,-0.0005693269899109676,-1.1110910959702018,0.13333502873704636,52.12466824009465,41.51823459726943,0.3761580056463316,0.69070954282477,-0.2002799624133118,-1.1069957196514792,10.450702018535498,0.3800010681152415,-0.3721107210455088,-0.5919992446899514,-1.7506115040460628,0.5666130146661601,-1.1713053743680106,-0.012693115011892075,1.5528001403808673,23.47826952293066,-26.999216299081226,0.5793061296780557,6,0.33499908447266336,0.6399993896484446,-0.2175016403198171,-0.670001983642571,3.220001220703132,1,0.05440045041893238,-1.4186050637852416,35.130001068115234,-1.1666719649045418,35.2400016784668,2.6216221789201284,35.34000015258789,0.05440045041893238
12944,2024-06-20,35.290000915527344,35.400001525878906,35.029998779296875,35.049999237060554,1009300.0,0.005126753120098693,-1.6428522772169316,11.999809269506102,49.096422227277856,42.68417719405328,0.1088403872756345,0.37975002740338937,-0.35362625717926477,-1.2617406813637473,7.703431025374551,0.37000274658203125,-0.43042487450669853,-0.31649894714355753,-1.2477852879828575,0.6147873936957424,-0.782142117563204,0.1491442232760889,1.3363438232421885,63.3804708739429,13.018482210257048,0.4656431704196497,6,0.125,0.45999908447265625,-0.3425016403198242,-0.795001983642571,3.0400009155273438,3,0.04958911744402972,-1.1110910959702018,35.110000610351555,-1.4186050637852416,35.130001068115234,-1.1666719649045418,35.2400016784668,0.04958911744402972
12945,2024-06-21,35.33000183105469,35.61999893188477,35.22999954223633,35.400001525878906,2017400.0,0.0011334914845453348,-1.8888386549873373,-0.2916633553206794,29.875571215337544,42.016634519096584,0.03138016591942261,0.25517119577219205,-0.329207589832194,-1.282064786389526,5.7555848790867,0.3899993896484446,-0.5421664016084051,-0.2144981384277358,-1.0341112924707119,0.6051150156152403,-0.6243047154492274,0.1953084385937558,1.2606160159912108,62.820826323408006,17.906191461750325,0.40980657702148815,6,0.08499908447265625,0.4199981689453125,-0.2375030517578125,-0.8350028991699148,3.4899978637695312,4,0.058024317317147966,-1.6428522772169316,35.290000915527344,-1.1110910959702018,35.110000610351555,-1.4186050637852416,35.130001068115234,0.058024317317147966
12946,2024-06-24,35.849998474121094,36.02999877929688,35.380001068115234,35.400001525878906,1016100.0,0.014718273878189692,-1.6530634488127967,-6.428555858310626,43.97161969306539,42.82562857955972,-0.46895461642045433,-0.2600435393982963,-0.7774140513514354,-1.7769257099004392,5.787501827532108,0.6999969482421946,-0.5464164749283213,0.2939985275268526,-0.5364574581090054,1.1244545131627106,-0.12122946529107281,0.7092265203447781,0.7056070190356465,84.87390647890163,43.04429835566228,0.4152279928179276,6,-0.41499900817871094,-0.09999847412109375,-0.6324996948242188,-1.239999771118164,2.920001983642578,0,0.04239889881336856,-1.8888386549873373,35.33000183105469,-1.6428522772169316,35.290000915527344,-1.1110910959702018,35.110000610351555,0.04239889881336856
12947,2024-06-25,35.2599983215332,35.81999969482422,35.2400016784668,35.790000915527344,872800.0,-0.01645746660251024,-1.0350954685084426,-1.1777915296192059,28.85241226808492,42.176576239519164,0.09322466188503853,0.3154117758888617,-0.1158412270760465,-1.1667218731773517,6.032014389480896,0.6099967956542969,-0.5087379393779514,-0.27650146484374716,-1.115930716372901,0.5629277866854068,-0.6962160906083241,0.1432131609208298,1.2612950648121597,30.630627534538707,-4.409772246384701,0.4197146257645758,6,0.1750011444091797,0.4900016784667969,0.14500141143798828,-0.5499992370605469,4.44000244140625,1,0.07061831528636686,-1.6530634488127967,35.849998474121094,-1.8888386549873373,35.33000183105469,-1.6428522772169316,35.290000915527344,0.07061831528636686
12948,2024-06-26,35.2599983215332,35.34000015258789,34.919998168945305,35.06999969482422,608200.0,0.0,1.3999956403745324,-0.3584862203732627,36.363607703184414,41.97661267719043,0.053374909084226374,0.31668397400670756,-0.040858685384009163,-1.1563723370904881,5.829239030235138,0.42000198364258523,-0.4373138265743606,-0.26700134277344034,-1.1148112652580977,0.580808579711217,-0.690906304015769,0.15690361846888834,1.227669200137008,30.630627534538707,-1.8176831384409162,0.42390496124232874,6,0.1750011444091797,0.4900016784667969,0.2650012969970703,-0.5499992370605469,4.520000457763679,2,0.07912651867097509,-1.0350954685084426,35.2599983215332,-1.6530634488127967,35.849998474121094,-1.8888386549873373,35.33000183105469,0.07912651867097509
12949,2024-06-27,35.58000183105469,35.65999984741211,35.150001525878906,35.33000183105469,892800.0,0.009075539556281154,1.4878207633190048,1.3157989840785431,49.79256593016096,42.340516467266575,-0.2681797993458517,0.0479705794776919,-0.26868721052429123,-1.4549591652948948,5.009705194448115,0.5099983215332031,-0.36690669151333566,0.02200202941894247,-0.7827617226436416,0.8267657814815266,-0.3803798466123496,0.4243839054502345,0.8747123432338739,59.459756684308076,23.812114821251768,0.402381876031293,6,-0.1450023651123047,0.1699981689453125,-0.017502784729003906,-0.8700027465820312,2.8599967956542898,3,0.07729060872615712,1.3999956403745324,35.2599983215332,-1.0350954685084426,35.2599983215332,-1.6530634488127967,35.849998474121094,0.07729060872615712
12950,2024-06-28,35.70000076293945,35.75,35.38999938964844,35.63999938964844,2168600.0,0.0033726510879499294,3.5000119209403238,0.2400054931640625,56.17023625165976,43.58301192706253,-0.37072841892750574,-0.046865426029427226,-0.30772327756536555,-1.5420878858286642,4.4442289478502595,0.3600006103515625,-0.2842842367743188,0.12450084686279439,-0.6764311036818214,0.9254327974074101,-0.27596512840950993,0.5249668221350987,0.7224191309150925,70.270465324077,30.42648098461372,0.40046597527230776,6,-0.2650012969970703,-0.04500007629394531,0.03249835968017578,-0.8650016784667969,3.1199989318847656,4,0.07366949613192908,1.4878207633190048,35.58000183105469,1.3999956403745324,35.2599983215332,-1.0350954685084426,35.2599983215332,0.07366949613192908
12951,2024-07-01,35.36000061035156,35.9900016784668,35.2599983215332,35.93000030517578,931900.0,-0.009523813594448094,1.1159442724458204,-9.499777481085893,47.307702465176206,43.728311777115735,-0.01331674124932647,0.23094213756034776,0.10418813037925645,-1.1700625560585962,4.724741660283685,0.7300033569335938,-0.2273748715145416,-0.16849937438964702,-0.8975142487475196,0.5605154999682256,-0.5330068115685833,0.19600806278928928,1.030770888677651,41.1215886201184,-0.929626892581382,0.36450743717893647,7,0.11499786376953125,0.09000015258789062,0.44249916076660156,-0.5250015258789062,4.00999832153321,0,0.09785065115241398,3.5000119209403238,35.70000076293945,1.4878207633190048,35.58000183105469,1.3999956403745324,35.2599983215332,0.09785065115241398
12952,2024-07-02,35.43000030517578,35.59000015258789,35.29999923706055,35.439998626708984,959800.0,0.0019796293443423707,-1.1481512878113564,0.017540924361874422,47.70994311439584,43.2377867631492,-0.04055066606586877,0.10654873764116957,0.0793816925852866,-1.208422598503958,4.692858421244398,0.29000091552734375,-0.2167248881547721,-0.06049976348877095,-0.720274784877283,0.5992752578997411,-0.390387274183027,0.2693877472054851,0.9297557669246075,47.66359471648371,3.828366026088794,0.3298875106942558,7,0.0449981689453125,0.020000457763671875,0.3299999237060547,-0.595001220703125,3.729999542236328,1,0.09427039581763608,1.1159442724458204,35.36000061035156,3.5000119209403238,35.70000076293945,1.4878207633190048,35.58000183105469,0.09427039581763608
12953,2024-07-03,35.599998474121094,35.790000915527344,35.36999893188477,35.470001220703125,876300.0,0.0047981418989848645,-1.545452443704695,-13.001907668828691,53.58488284550749,43.73650460961917,-0.14944932865245875,-0.14574259827902125,-0.042193713594151916,-1.342437635681506,4.608623003538533,0.420001983642571,-0.18479616514832742,0.15699844360351278,-0.2811834376465967,0.5951803248536223,-0.06209249702154551,0.3760893842285711,0.7293624795890423,53.57105553562427,7.799325740215139,0.21909094062505602,7,-0.125,-0.14999771118164062,0.22250080108642578,-0.7649993896484375,3.720001220703125,2,0.11516860855482336,-1.1481512878113564,35.43000030517578,1.1159442724458204,35.36000061035156,3.5000119209403238,35.70000076293945,0.11516860855482336
12954,2024-07-05,35.52000045776367,35.7400016784668,35.439998626708984,35.66999816894531,2516700.0,-0.0022471353872549615,1.0689528169106717,-1.153852925641176,53.38346942931467,46.34849330006107,-0.0373194129063279,-0.10250329714459383,0.09016449313713792,-1.2295901005878989,4.862608058358269,0.3000030517578125,-0.14901637264886602,0.09700031280517862,-0.2820338887624345,0.47603451437279176,-0.0925167879786315,0.28651741358898875,0.7795732799240227,35.61656720629579,-10.260801332492228,0.18951710078380832,7,-0.045001983642578125,-0.06999969482421875,0.3449983596801758,-0.6850013732910156,3.799999237060547,4,0.11993238363267245,-1.545452443704695,35.599998474121094,-1.1481512878113564,35.43000030517578,1.1159442724458204,35.36000061035156,0.11993238363267245
12955,2024-07-08,35.11999893188477,35.41999816894531,35.060001373291016,35.130001068115234,1170100.0,-0.011261304074433598,-4.538529256411762,0.066681925688516,47.9729259510328,46.79308288427968,0.3685136476791584,0.27455826741141465,0.5260624927798148,-0.8028829823973638,5.157172112768546,0.45999908447265625,-0.14790858279894792,-0.27950115203856996,-0.6729457441393265,0.1139434400621866,-0.4762234480889518,-0.08277885598818813,1.1503833341009226,6.4513482694413575,-39.42780761557674,0.19672229605037897,7,0.33500099182128196,0.6500015258788991,0.44500064849852805,-0.2849998474121165,4.200000762939446,0,0.09453302379830197,1.0689528169106717,35.52000045776367,-1.545452443704695,35.599998474121094,-1.1481512878113564,35.43000030517578,0.09453302379830197
12956,2024-07-09,35.2400016784668,35.36000061035156,34.939998626708984,35.139999389648445,934500.0,0.0034169348015860024,1.4705987950049928,-9.998093058740183,51.851861365995006,49.348577228491905,0.17084997905777755,0.14879550103978545,0.43893270743220114,-0.8854712965465339,5.183846941243812,0.4200019836425781,-0.1432475049530666,-0.15099849700927592,-0.5507821492752853,0.2487851552567335,-0.35089032314228064,0.04889332912372879,1.0017729452509414,35.29438163923832,-12.653132747501239,0.19989182613300358,7,0.2149982452392578,0.529998779296875,0.3249979019165039,-0.4050025939941406,4.079998016357422,1,0.10158904216355236,-4.538529256411762,35.11999893188477,1.0689528169106717,35.52000045776367,-1.545452443704695,35.599998474121094,0.10158904216355236
12957,2024-07-10,35.7400016784668,35.7599983215332,35.18000030517578,35.43000030517578,957500.0,0.01418842157165745,2.3143249517705917,3.099942780850878,59.130448243415344,51.87822617740645,-0.28373935894339297,-0.3502602953529177,-0.00042949539361814004,-1.3468452352769305,5.56035475394421,0.5799980163574219,-0.07059953534391639,0.33700141906738423,-0.09003713410431402,0.7640399722390825,0.1234821424815351,0.5505206956532334,0.47373745582834204,94.11775265569533,41.295657750807756,0.2135192765858487,7,-0.27500152587890625,0.029998779296875,-0.09250164031982422,-0.9050025939941406,3.579998016357422,2,0.10156679023339366,1.4705987950049928,35.2400016784668,-4.538529256411762,35.11999893188477,1.0689528169106717,35.52000045776367,0.10156679023339366
12958,2024-07-11,36.61000061035156,36.68000030517578,35.86999893188477,35.95000076293945,985300.0,0.02434244239022898,1.0250053644231278,2.129022334338276,65.94202765010934,53.672610812956265,-1.0528168579528767,-1.1982075743876308,-0.8242212587684108,-2.1804311892199877,6.510534431361126,0.9399986267089844,-0.052271032624567226,1.1540002822875977,0.46647533151396203,1.8415252330612333,0.8102378069007798,1.4977627576744155,-1.7700004577636719,95.97703291379011,42.6526448331607,0.34376247538681676,7,-0.8000011444091797,-0.8400001525878906,-0.9625005722045898,-1.7750015258789062,2.7099990844726562,3,0.0696530782449516,2.3143249517705917,35.7400016784668,1.4705987950049928,35.2400016784668,-4.538529256411762,35.11999893188477,0.0696530782449516
12959,2024-07-12,36.709999084472656,36.97000122070313,36.63000106811523,36.77000045776367,1015400.0,0.0027314524024568687,-2.0909469230635143,-0.09091119267115567,66.42855066829918,54.8124235259162,-1.090328243440318,-1.2604433242782704,-0.8768651029139392,-2.244342928541343,7.445173669163624,0.3600006103515696,0.07676053017601703,1.1889987945556655,0.30270822960368804,2.075289359507643,0.7458535120796768,1.6321440770316542,-1.8331989288330064,87.192029359977,33.62021772134902,0.44314528247599017,7,-0.7549991607666016,-0.8049983978271484,-1.0624990463256836,-1.875,2.6100006103515625,4,0.07109781191619602,1.0250053644231278,36.61000061035156,2.3143249517705917,35.7400016784668,1.4705987950049928,35.2400016784668,0.07109781191619602
12960,2024-07-15,36.27999877929688,36.4900016784668,36.16999816894531,36.45000076293945,767400.0,-0.011713438188497571,1.5599890138395105,2.833301544916914,55.23114648806596,55.69280619512618,-0.636318874434032,-0.7972872378883338,-0.4164255536432009,-1.7791125585696719,8.245177395580566,0.5400009155273438,0.1651489865750193,0.7119985580444421,-0.23171358277759424,1.6557106988664785,0.2401424876334275,1.1838546284554567,-1.319470581054695,66.00977538414716,15.720105725722682,0.4718560704110173,7,-0.3249988555908274,-0.3749980926513743,-0.6849985122680735,-1.4449996948242259,3.0400009155273366,0,,-2.0909469230635143,36.709999084472656,1.0250053644231278,36.61000061035156,2.3143249517705917,35.7400016784668,
12961,2024-07-16,36.65999984741211,36.91999816894531,36.41999816894531,36.540000915527344,1815000.0,0.010474120201240833,-1.777743634302184,-0.7058678335016564,67.94873048880939,57.9415603478388,-0.9080092969363633,-1.1230293294877498,-0.7599770424979511,-2.131854588270187,9.264629242893797,0.6399993896484304,0.20458123584207044,1.0209997177123995,-0.026742242481169853,2.068741677905969,0.4971287376156184,1.5448706978091806,-1.6190927282714824,82.68149638349801,28.669741686566702,0.5238709800967835,7,-0.7049999237060547,-0.7549991607666016,-1.0649995803833008,-1.8250007629394531,2.6599998474121094,1,,1.5599890138395105,36.27999877929688,-2.0909469230635143,36.709999084472656,1.0250053644231278,36.61000061035156,
12962,2024-07-17,37.060001373291016,37.7400016784668,36.79999923706055,36.79999923706055,1853500.0,0.010911116408723665,-6.230728601191349,2.1667037543313095,70.93025318926222,59.8688237193671,-1.1761662060178892,-1.4451184259274044,-1.123287487529879,-2.4965655142312784,10.255050944938235,1.0800018310546875,0.23061806351611125,1.3245012283325224,0.12904538462938575,2.519957072035659,0.7267733064809505,1.9222291501840942,-1.9419304900878913,63.636400726219236,6.391680051493516,0.5977279218515694,7,-0.720001220703125,-0.7700004577636719,-1.460000991821289,-2.2250022888183594,2.259998321533203,2,,-1.777743634302184,36.65999984741211,1.5599890138395105,36.27999877929688,-2.0909469230635143,36.709999084472656,
12963,2024-07-18,37.02000045776367,37.56999969482422,36.810001373291016,36.959999084472656,971400.0,-0.0010793554788200987,-3.2222504794905213,0.23077261656738754,67.91042864097167,61.482930298440095,-1.0209154079271698,-1.3224932345983191,-1.058876584236721,-2.4249804066018896,11.29899626645104,0.7599983215332031,0.314731329363795,1.1890003204345732,-0.09774024701370365,2.47574088788285,0.5456300367104348,1.8323706041587116,-1.744613726844726,54.140152150196684,-2.707709085487302,0.6433702837241377,7,-0.6800003051757812,-0.7299995422363281,-1.4200000762939453,-2.1850013732910156,2.299999237060547,3,,-6.230728601191349,37.060001373291016,-1.777743634302184,36.65999984741211,1.5599890138395105,36.27999877929688,
12964,2024-07-19,37.040000915527344,37.20000076293945,36.65999984741211,37.20000076293945,930000.0,0.0005402608729432323,5.750017881410486,-2.6666030898340645,67.09183003196766,63.607252974099524,-0.8969535688645038,-1.269767529481932,-1.0666265837296294,-2.4024214059006326,12.478031371948733,0.5400009155273438,0.4024501185542846,1.1215007781982393,-0.24582152556885717,2.488823081965336,0.4378396263146911,1.8051619300817876,-1.6167372877555266,55.414063809780664,0.25316318858445896,0.683661151883549,7,-0.7000007629394531,-0.75,-1.2475004196166992,-2.2050018310546875,2.279998779296875,4,,-3.2222504794905213,37.02000045776367,-6.230728601191349,37.060001373291016,-1.777743634302184,36.65999984741211,
12965,2024-07-22,37.38000106811523,37.400001525878906,36.91999816894531,37.09000015258789,597500.0,0.009179269551404134,1.9090951125907432,-1.812507450587658,75.76529892322453,66.26430159156946,-0.9863882884955615,-1.5265809112950919,-1.3917847401157744,-2.704638172801843,14.11777151088072,0.48000335693359375,0.4759917159400331,1.3590009689330955,-0.12494744213667985,2.842949380002871,0.6170267633982078,2.100975174467983,-1.81773315730171,72.72729899922209,15.13822974396605,0.7419742055348891,7,-0.9200000762939382,-1.0900001525878835,-1.5500011444091726,-2.545001983642571,1.9399986267089915,0,,5.750017881410486,37.040000915527344,-3.2222504794905213,37.02000045776367,-6.230728601191349,37.060001373291016,
12966,2024-07-23,37.36999893188477,37.59000015258789,37.2400016784668,37.31999969482422,1084500.0,-0.0002675798808091656,-2.3333938854475105,0.1724106179790348,75.12948708192836,68.04197257362647,-0.7179746919023131,-1.4723537905081514,-1.380613139481376,-2.6539724870658077,15.236564736190378,0.34999847412109375,0.5661818349841425,1.2729988098144602,-0.32535724940341737,2.871354869032338,0.47382078020552143,2.072176839423399,-1.677066995012062,65.74054451179087,6.611104094281444,0.7991780296089395,7,-0.5649986267089915,-1.079998016357429,-1.5999984741211009,-2.5349998474121165,1.950000762939446,1,,1.9090951125907432,37.38000106811523,5.750017881410486,37.040000915527344,-3.2222504794905213,37.02000045776367,
12967,2024-07-24,37.75,37.9900016784668,37.47000122070313,37.599998474121094,1079900.0,0.010168613298808582,-1.5366121438806615,3.000076295109057,76.41274762683179,69.20538590437341,-0.8748760794610604,-1.745751012671903,-1.7527483411194567,-2.9874940516900352,16.801131639363497,0.6200027465820241,0.7289884643475943,1.5284997940063505,-0.17949109106594818,3.236490679078649,0.6745043514702047,2.3824952365424963,-1.9342438786316407,81.95478586097312,21.208399928557043,0.8539954425361479,7,-0.6700000762939453,-1.3349990844726562,-1.9799995422363281,-2.9150009155273438,1.5699996948242188,2,,-2.3333938854475105,37.36999893188477,1.9090951125907432,37.38000106811523,5.750017881410486,37.040000915527344,
12968,2024-07-25,38.04999923706055,38.52000045776367,37.86999893188477,37.9900016784668,1257100.0,0.007946999657233,-3.333299425258283,0.39997965515487516,79.48710652676546,70.65633655531411,-1.060671376695133,-1.9246933046170795,-2.038654424513048,-3.237679739694059,18.94130214016581,0.7700004577636719,0.8950387548701926,1.6889989852905245,-0.13980986944105922,3.5178078400221082,0.7745945579247291,2.60340341265632,-2.060303471124314,74.7311254583788,10.35960231092156,0.9144044273657922,7,-0.7049999237060547,-1.3299999237060547,-2.3174991607666016,-3.2150001525878906,1.2700004577636719,3,,-1.5366121438806615,37.75,-2.3333938854475105,37.36999893188477,1.9090951125907432,37.38000106811523,
12969,2024-07-26,38.33000183105469,38.349998474121094,38.040000915527344,38.18999862670898,869300.0,0.007358806822824304,2.4444844759987285,2.333481688708155,88.48915466686464,74.35167079740285,-1.2144195083488398,-2.0955492485011504,-2.3032762845741033,-3.476752176909663,20.88747850050833,0.30999755859375,1.0162593967175155,1.8315015792846694,-0.1566452629572126,3.8196484215265514,0.8374281581637248,2.825575000405614,-2.087275595935708,88.12510281786516,15.748481888288069,0.9940734211209414,7,-0.8600025177001953,-1.6100025177001953,-2.732501983642578,-3.4950027465820312,0.9899978637695312,4,,-3.333299425258283,38.04999923706055,-1.5366121438806615,37.75,-2.3333938854475105,37.36999893188477,
12970,2024-07-29,38.33000183105469,38.41999816894531,38.0099983215332,38.41999816894531,741800.0,0.0,8.111478467277044,-0.6428162720361517,88.14808535488439,76.59604356030007,-0.9979957368135288,-1.9904658850233687,-2.2959603615795174,-3.4363645399464247,22.814050243457952,0.4099998474121094,1.0413667710676862,1.7000015258789034,-0.409945277408994,3.809948329166801,0.6450281242349547,2.754974927522852,-1.8595481736712358,85.15634313234628,7.7549172569581515,1.0549734016439496,7,-0.7400016784667969,-1.6100025177001953,-2.7475013732910156,-3.4950027465820312,0.9899978637695312,0,,2.4444844759987285,38.33000183105469,-3.333299425258283,38.04999923706055,-1.5366121438806615,37.75,
12971,2024-07-30,38.81999969482422,38.86999893188477,38.209999084472656,38.209999084472656,871100.0,0.012783663980222792,-1.1639317607624617,-6.778060359443879,88.11874269991533,78.50587572815043,-1.2844495993000749,-2.327279386242992,-2.7792452546982815,-3.8876652678432393,24.588325981427047,0.6599998474121165,1.0749937620374723,2.0169994354248075,-0.21817521235776383,4.252174083207379,0.8994121115335219,3.134586759316093,-2.1445913574027458,96.42862008550335,20.268355423767076,1.1175873238912866,7,-1.0550003051757812,-1.9250011444091797,-3.237499237060547,-3.9850006103515625,0.5,1,,8.111478467277044,38.33000183105469,2.4444844759987285,38.33000183105469,-3.333299425258283,38.04999923706055,
12972,2024-07-31,38.77000045776367,38.93999862670898,38.52999877929688,38.88999938964844,859400.0,-0.0012879762352809854,2.7273152884466443,-0.1967193636340896,83.54031785145257,80.24253008487054,-1.0799460898290292,-2.1230771996642943,-2.727166476776077,-3.8022198636813442,26.47677203890436,0.40999984741209516,1.210927605935268,1.8000001907348633,-0.5013590396253562,4.101359421095083,0.6493205755547535,2.950679805914973,-1.8312412490066023,84.11231612797468,10.026699639285397,1.1506796151801082,7,-0.970001220703125,-1.8400020599365305,-3.1775007247924805,-3.9350013732910156,0.5499992370605469,2,,-1.1639317607624617,38.81999969482422,8.111478467277044,38.33000183105469,2.4444844759987285,38.33000183105469,
12973,2024-08-01,39.70000076293945,39.810001373291016,38.88000106811523,38.97000122070313,856000.0,0.023987626881483592,-1.0439570574007073,-6.083383666592432,86.91353838473786,82.44494212406721,-1.7766426188676476,-2.8777080570579585,-3.6448824538423352,-4.686854746083839,28.350453302111912,1.0400009155273438,1.2964702817186406,2.5250003814697237,0.016375057943918137,5.033625704995529,1.270687719706821,3.7793130432326265,-2.481068035669118,93.88886534141483,20.574585125542995,1.2543126617629017,8,-1.335000991821289,-2.335000991821289,-4.107501029968262,-4.865001678466797,-0.3800010681152344,3,,2.7273152884466443,38.77000045776367,-1.1639317607624617,38.81999969482422,8.111478467277044,38.33000183105469,
12974,2024-08-02,39.77999877929688,40.36000061035156,39.20000076293945,39.650001525878906,1168300.0,0.0020150633455933153,-1.2524295576427364,0.17807854100803278,97.29723878119579,84.837379886064,-1.5948095019480775,-2.7639005697839636,-3.718505663911081,-4.724872733837763,30.430162581950754,1.1599998474121094,1.3425771444686916,2.3919984817504982,-0.24507794713444042,5.029074910635437,1.073460267308029,3.7105366961929676,-2.146495068663235,75.31909505729375,1.0361955508238196,1.318538214442469,8,-0.9799976348877024,-2.1299991607666087,-4.187499046325691,-4.944999694824226,-0.45999908447266336,4,,-1.0439570574007073,39.70000076293945,2.7273152884466443,38.77000045776367,-1.1639317607624617,38.81999969482422,
12975,2024-08-05,38.43999862670898,39.709999084472656,38.41999816894531,39.650001525878906,1229400.0,-0.03368527384885933,-1.063995166030377,-9.307911262397575,69.09868433977952,84.16729069249192,-0.09905272096678885,-1.2252401038763665,-2.367260264459894,-3.3451489159028114,32.875122567383286,1.3600006103515696,1.3924844497913256,0.885998344421381,-1.5610866164504316,3.3330833052931936,-0.3375441360145288,2.109540824857291,-0.3157254741261042,10.697645535032759,-59.940131942883255,1.2235424804359067,8,0.4750022888183665,-0.7899990081787038,-2.847498893737786,-3.604999542236321,0.8800010681152415,0,,-1.2524295576427364,39.77999877929688,-1.0439570574007073,39.70000076293945,2.7273152884466443,38.77000045776367,
12976,2024-08-06,38.81999969482422,39.2599983215332,38.43000030517578,38.560001373291016,1162800.0,0.00988556403982832,-2.1922972526867914,-0.21487413105502798,68.96548605704449,83.33981718473777,-0.28132527130467366,-1.3947969866179761,-2.700742537830237,-3.685527795457574,35.689186521774204,0.8299980163574219,1.4673624475588625,1.0869995117187514,-1.1632128062822318,3.3372118297197346,-0.03810664728174373,2.2121056707192466,1.5400009155273438,20.618609406952963,-48.801970565022806,1.1251061590004927,8,0.2950000762939453,-1.1700000762939453,-3.2749996185302734,-3.9850006103515625,0.5,1,,-1.063995166030377,38.43999862670898,-1.2524295576427364,39.77999877929688,-1.0439570574007073,39.70000076293945,
12977,2024-08-07,39.36999893188477,39.81999969482422,38.66999816894531,39.060001373291016,2220200.0,0.014167935120666275,-1.1100868627903884,1.192305999383803,72.81551240628073,82.59852894912835,-0.6452124398473345,-1.7485513302707076,-3.19784004544087,-4.183682098013023,38.09383383349198,1.1500015258789062,1.4993656694284283,1.4554988861084084,-0.7015112947922333,3.61250906700905,0.37699379565808755,2.534003976558729,0.951401672363275,48.9690498662895,-21.459724923904908,1.0785050904503202,8,-0.18499946594238992,-1.7199993133544993,-3.9074993133544993,-4.474998474121101,-0.04999923706055398,2,,-2.1922972526867914,38.81999969482422,-1.063995166030377,38.43999862670898,-1.2524295576427364,39.77999877929688,
12978,2024-08-08,39.15999984741211,39.93999862670898,39.08000183105469,39.11999893188477,1475500.0,-0.005333987558292508,-13.333863173957155,0.12903622760383315,69.85017669762948,80.52753139699112,-0.2918975741852421,-1.4100094214449257,-2.929841111350086,-3.923969919273432,39.377723514909334,0.8599967956542898,1.5428998796830768,1.117999839782712,-1.0156758888389348,3.251675568404359,0.05116197547188506,2.184837704093539,1.1235727508544926,38.144368412773325,-32.77157434132872,1.066837864310824,8,0.024999618530273438,-1.510000228881836,-3.697500228881836,-4.094999313354492,0.15999984741210938,3,,-1.1100868627903884,39.36999893188477,-2.1922972526867914,38.81999969482422,-1.063995166030377,38.43999862670898,
12979,2024-08-09,39.31999969482422,39.43000030517578,38.79999923706055,39.43000030517578,852700.0,0.004085797958006898,10.454501317797199,-2.749952317376037,68.79843686121376,78.37757045324994,-0.3315656869668402,-1.4381854091652784,-3.012989430233489,-4.0352166197221635,40.20917119233414,0.6300010681152344,1.558874236018866,1.1474996566772475,-0.9622855220951365,3.2572848354496315,0.0926070672910555,2.2023922460634395,0.9265014575805637,59.210608870674555,-11.002139124004792,1.054892589386191,8,-0.034999847412109375,-1.6700000762939453,-3.8575000762939453,-4.045000076293945,0.0,4,,-13.333863173957155,39.15999984741211,-1.1100868627903884,39.36999893188477,-2.1922972526867914,38.81999969482422,