Rivaldi_Prediction/data/featuSGD/US8718291078_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
6760,2000-02-04,16.875,17.1875,16.8125,17.09375,1121400.0,-0.019963702359346636,-1.1818181818181819,0.6363636363636364,23.837209302325576,30.07306841522387,0.42273160924057507,1.720039193782707,0.5883616683473072,0.8926294544181417,6.078320307894031,0.40625,-0.9796858694559596,-1.4234374999999986,-3.7659678844291307,0.9190928844291353,-2.5947026922145646,-0.25217230778543254,1.6628709600237492,3.8461538461538463,-18.400982819469732,1.171265192214567,2,0.6875,1.375,0.890625,-0.15625,-2.6875,4,-0.12592592592592589,1.9230769230769231,17.21875,-5.25,17.6875,23.0,17.625,-0.12592592592592589
6761,2000-02-07,16.34375,16.59375,16.15625,16.5,2348200.0,-0.031481481481481444,1.5454545454545454,0.7142857142857143,22.16216216216216,28.318663407806813,0.9511238222053393,2.116124108739136,1.1196116683473072,1.4238794544181417,6.34230776295894,0.71875,-1.1120573722125933,-1.8000000000000007,-4.232679105755416,0.6326791057554164,-3.01633955287771,-0.5836604471222913,2.0460912832218483,8.21917808219178,-13.29297918892683,1.2163395528777086,2,0.953125,1.90625,1.421875,0.375,-0.28125,0,-0.1663479923518164,-1.1818181818181819,16.875,1.9230769230769231,17.21875,-5.25,17.6875,-0.1663479923518164
6762,2000-02-08,16.375,16.5,16.125,16.46875,1919400.0,0.0019120458891013214,3.8,0.6,24.56140350877193,26.708457749018155,0.8801594862722908,1.938121528031882,1.0883616683473072,1.3926294544181417,6.632311840417075,0.375,-1.2196951944130632,-1.6125000000000007,-4.079585964836809,0.8545859648368097,-2.846042982418407,-0.3789570175815946,1.791482154899665,10.81081081081081,-12.579287217339033,1.233542982418405,2,0.90625,1.875,1.390625,0.34375,0.875,1,-0.15267175572519087,1.5454545454545454,16.34375,-1.1818181818181819,16.875,1.9230769230769231,17.21875,-0.15267175572519087
6763,2000-02-09,16.40625,16.4375,16.125,16.375,2264200.0,0.001908396946564972,5.666666666666667,-0.3333333333333333,31.386861313868607,27.178962574915257,0.7625325485498173,1.7530936843605645,1.0571116683473072,1.3613794544181417,6.937988098577735,0.3125,-1.2285913169551002,-1.4265624999999993,-3.882278425598251,1.0291534255982544,-2.654420462799127,-0.19870453720087156,1.5152542963117064,19.148936170212767,-6.579052245697422,1.2278579627991266,2,0.875,1.84375,1.359375,0.3125,0.625,2,-0.0971428571428572,3.8,16.375,1.5454545454545454,16.34375,-1.1818181818181819,16.875,-0.0971428571428572
6764,2000-02-10,16.53125,16.6875,16.3125,16.40625,2312000.0,0.007619047619047636,-1.4,4.0,35.33834586466166,28.274589114725504,0.5865365514217729,1.409960203653899,0.9321116683473072,1.2363794544181417,7.123645563058657,0.375,-1.2187165884865223,-1.1171875,-3.3634265899773226,1.1290515899773226,-2.2403070449886613,0.005932044988661289,1.1746737807543006,38.23529411764706,9.96071008094934,1.1231195449886617,2,0.75,1.71875,1.234375,0.1875,0.3125,3,-0.1285444234404537,5.666666666666667,16.40625,3.8,16.375,1.5454545454545454,16.34375,-0.1285444234404537
6765,2000-02-11,16.40625,16.65625,16.15625,16.625,1191200.0,-0.007561436672967825,2.5555555555555554,-1.75,41.5929203539823,29.04748343090355,0.6856615525586989,1.3143878916048592,1.0571116683473072,1.3613794544181417,7.386611972961367,0.5,-1.2395383460233163,-1.0593749999999993,-3.0600841670337005,0.9413341670337019,-2.059729583516848,-0.059020416483150484,1.1099629270637834,50.0,17.677937028267465,1.0003545835168504,2,0.875,1.84375,1.359375,0.3125,0.71875,4,-0.13523809523809527,-1.4,16.53125,5.666666666666667,16.40625,3.8,16.375,-0.13523809523809527
6766,2000-02-14,16.40625,16.5,16.1875,16.28125,953400.0,0.0,1.0,-0.5714285714285714,37.735849056603776,29.496394195646968,0.5253528138111925,1.1130261899142582,1.0571116683473072,1.3613794544181417,7.663789414415123,0.3125,-1.184910302568678,-0.8953124999999993,-2.6521453776148505,0.8615203776148519,-1.773728938807423,-0.016896061192575473,0.9430173758161295,50.0,14.327348445807822,0.8784164388074255,2,0.875,1.84375,1.359375,0.3125,0.75,0,-0.13523809523809527,2.5555555555555554,16.40625,-1.4,16.53125,5.666666666666667,16.40625,-0.13523809523809527
6767,2000-02-15,16.84375,16.9375,16.53125,16.53125,1353400.0,0.026666666666666616,-1.6,2.5,41.07142857142858,31.265066899902497,-0.03869044502580721,0.48633552629436494,0.6196116683473072,0.9238794544181417,7.710040962304805,0.53125,-1.0865054954444844,-0.3218749999999986,-1.7277923583184425,1.0840423583184453,-1.0248336791592223,0.38108367915922514,0.35860529071819514,88.46153846153845,49.106331045940166,0.702958679159222,2,0.015625,1.40625,0.921875,-0.125,0.125,1,-0.04638218923933213,1.0,16.40625,2.5555555555555554,16.40625,-1.4,16.53125,-0.04638218923933213
6768,2000-02-16,17.15625,17.34375,16.5,16.84375,1615200.0,0.01855287569573294,1.4545454545454546,1.0,48.69565217391305,34.04242581196863,-0.485532014073943,0.022388317863494933,0.3071116683473072,0.6113794544181417,7.685292435457725,0.84375,-1.0800668541260379,0.08749999999999858,-0.9869490632290336,1.1619490632290308,-0.44972453161451753,0.6247245316145147,-1.03125,84.21052631578947,40.517940781973024,0.5372245316145166,2,-0.421875,1.09375,0.609375,-0.4375,0.0,2,0.005464480874316946,-1.6,16.84375,1.0,16.40625,2.5555555555555554,16.40625,0.005464480874316946
6769,2000-02-17,17.53125,17.53125,16.8125,17.03125,1875000.0,0.021857923497267784,1.875,1.6,56.66666666666667,37.69014329689541,-0.9069138791094922,-0.41058052082019714,-0.06788833165269281,0.23637945441814168,7.749992490833605,0.71875,-1.0468793270753416,0.4859374999999986,-0.5213294754680184,1.4932044754680156,-0.017695987734008156,0.9895709877340053,-1.3818750000000009,100.0,50.8697016178807,0.5036334877340077,2,-0.703125,0.71875,0.234375,-0.8125,-0.21875,3,-0.028520499108734443,1.4545454545454546,17.15625,-1.6,16.84375,1.0,16.40625,-0.028520499108734443
6770,2000-02-18,17.0,17.65625,16.625,17.53125,1341000.0,-0.030303030303030276,1.64,-1.0625,38.938053097345126,39.5541311785824,-0.39791272599001104,0.06492938341174792,0.4633616683473072,0.7676294544181417,7.718414529612806,1.03125,-0.9935720755438169,-0.0078125,-0.9588928673358232,0.9432678673358232,-0.48335268366790984,0.46772768366790984,-0.7953499999999991,55.319148936170215,10.858286835005948,0.4755401836679108,2,-0.109375,1.203125,0.765625,-0.28125,0.0,4,-0.009191176470588203,1.875,17.53125,1.4545454545454546,17.15625,-1.6,16.84375,-0.009191176470588203
6771,2000-02-22,17.0,17.09375,16.625,16.8125,1019000.0,0.0,1.5,-0.35294117647058826,40.74074074074074,41.351835315467824,-0.32970624163883855,0.06843824797203979,0.4633616683473072,0.7676294544181417,7.685130056129122,0.46875,-0.8869519075832599,-0.0078125,-0.9588928673358232,0.9432678673358232,-0.48335268366790984,0.46772768366790984,-0.7082540000000002,43.24324324324324,2.7693065463060265,0.4755401836679108,2,-0.109375,1.203125,0.765625,-0.28125,0.0,1,0.007352941176470562,1.64,17.0,1.875,17.53125,1.4545454545454546,17.15625,0.007352941176470562
6772,2000-02-23,16.625,16.9375,16.5625,16.78125,964600.0,-0.022058823529411797,-1.6666666666666667,-0.8333333333333334,35.59322033898306,41.819208540480545,0.09441428336836921,0.4181120659488897,0.8383616683473072,1.1426294544181417,7.614824109594558,0.4375,-0.7631861573624938,-0.3531249999999986,-1.3135037287480067,0.6072537287480095,-0.8333143643740044,0.12706436437400725,-0.2513837599999995,10.81081081081081,-26.416366644244004,0.48018936437400433,2,0.28125,1.265625,1.140625,0.09375,1.25,2,0.03195488721804507,1.5,17.0,1.64,17.0,1.875,17.53125,0.03195488721804507
6773,2000-02-24,16.0,16.625,15.375,16.625,1657000.0,-0.03759398496240607,3.0,4.0,34.14634146341464,41.68676360700865,0.7327880073441442,0.9775549071054996,1.4633616683473072,1.7676294544181417,8.057522641891868,1.25,-0.5839811597376929,-0.9046875000000014,-1.9295581192414133,0.12018311924140868,-1.4171228096207074,-0.3922521903792955,1.65625,27.397260273972602,-10.2569685772398,0.5124353096207054,2,0.515625,1.46875,1.765625,0.71875,2.0625,3,0.060546875,-1.6666666666666667,16.625,1.5,17.0,1.64,17.0,0.060546875
6774,2000-02-25,15.90625,16.34375,15.8125,16.0,1415800.0,-0.005859375,-2.7777777777777777,0.15,36.52173913043479,41.12329902661449,0.814177872485029,1.0176481951580527,1.5571116683473072,1.8613794544181417,8.524145152968094,0.53125,-0.43332183507908795,-0.9312499999999986,-2.034027593648279,0.17152759364828185,-1.4826387968241406,-0.3798612031758566,1.7043749999999989,23.28767123287671,-17.872926497237152,0.5513887968241403,2,0.609375,1.390625,1.859375,0.8125,2.375,4,0.07858546168958735,3.0,16.0,-1.6666666666666667,16.625,1.5,17.0,0.07858546168958735
6775,2000-02-28,16.15625,16.21875,15.5625,15.96875,1515400.0,0.015717092337917515,3.2,-2.0,47.16981132075472,42.1715170559646,0.5866818859594538,0.7364947624042664,1.3071116683473072,1.6113794544181417,9.117311358141412,0.65625,-0.3433744066536768,-0.6374999999999993,-1.7767373949731997,0.5017373949732011,-1.2071186974865995,-0.06788130251339908,1.4096624999999996,45.45454545454545,0.1218301525668295,0.5696186974866002,2,0.359375,0.828125,1.609375,0.5625,3.03125,0,0.07156673114119916,-2.7777777777777777,15.90625,3.0,16.0,-1.6666666666666667,16.625,0.07156673114119916
6776,2000-02-29,16.40625,16.5625,15.8125,16.1875,1377600.0,0.015473887814313247,1.8235294117647058,1.1666666666666667,50.4424778761062,43.21274475648433,0.37624842765966093,0.3986399658749633,1.0571116683473072,1.3613794544181417,9.535355987837699,0.75,-0.2763633688376963,-0.3187500000000014,-1.369595524227769,0.732095524227768,-0.8441727621138853,0.2066727621138824,1.1158442499999985,66.0,15.62713927997757,0.5254227621138844,2,0.109375,0.578125,1.359375,0.3125,2.59375,1,0.036190476190476106,3.2,16.15625,-2.7777777777777777,15.90625,3.0,16.0,0.036190476190476106
6777,2000-03-01,16.5625,16.625,16.21875,16.40625,1021000.0,0.00952380952380949,1.8888888888888888,0.7142857142857143,52.136752136752136,43.595089196799776,0.1965800877100179,0.1672856196376884,0.9008616683473072,1.2051294544181417,9.939076655790213,0.40625,-0.23163940722035292,-0.109375,-1.072404587729352,0.853654587729352,-0.590889793864676,0.372139793864676,0.9166523649999974,95.0,38.99717630994216,0.48151479386467577,3,-0.046875,0.34375,1.203125,0.15625,2.65625,2,0.026415094339622636,1.8235294117647058,16.40625,3.2,16.15625,-2.7777777777777777,15.90625,0.026415094339622636
6778,2000-03-02,16.0625,16.65625,15.9375,16.65625,1168800.0,-0.030188679245283012,1.4210526315789473,-3.8,44.18604651162791,42.2083536240177,0.5868268353384032,0.5684472442272295,1.4008616683473072,1.7051294544181417,10.414944658442598,0.71875,-0.18240885147226749,-0.5281249999999993,-1.40027732101548,0.3440273210154814,-0.9642011605077379,-0.09204883949226073,1.3745693176999971,45.714285714285715,-12.018161290809914,0.43607616050774006,3,0.453125,0.84375,1.703125,0.65625,2.8125,3,0.11284046692607008,1.8888888888888888,16.5625,1.8235294117647058,16.40625,3.2,16.15625,0.11284046692607008
6779,2000-03-03,15.9375,16.25,15.84375,16.125,1654200.0,-0.0077821011673151474,-1.1666666666666667,0.3157894736842105,44.18604651162791,42.79146400338245,0.5162700771398541,0.6245590700188259,1.5258616683473072,1.8301294544181417,11.245961762927301,0.40625,-0.180665235351114,-0.5890625000000007,-1.4551531855854947,0.27702818558549147,-1.022107842792746,-0.1560171572072555,1.4583279313459983,34.285714285714285,-23.415870511805444,0.4330453427927465,3,0.296875,0.96875,1.828125,0.78125,2.75,4,0.1333333333333333,1.4210526315789473,16.0625,1.8888888888888888,16.5625,1.8235294117647058,16.40625,0.1333333333333333
6780,2000-03-06,14.75,15.53125,14.46875,15.5,2606600.0,-0.07450980392156858,1.6153846153846154,4.0,34.1317365269461,42.057130201849716,1.5098167476125433,1.7335781914425112,2.713361668347307,3.0176294544181417,12.381043532304947,1.46875,-0.27113710832518123,-1.6703125000000014,-2.8285345025698447,-0.5120904974301599,-2.249423501284923,-1.0912014987150798,2.605411372719079,12.857142857142856,-43.92591983987921,0.5791110012849208,3,0.953125,1.703125,3.015625,1.96875,4.21875,0,0.23940677966101687,-1.1666666666666667,15.9375,1.4210526315789473,16.0625,1.8888888888888888,16.5625,0.23940677966101687
6781,2000-03-07,13.625,14.5,13.15625,14.5,3850800.0,-0.07627118644067798,2.0714285714285716,1.1666666666666667,22.75132275132276,40.63025269210968,2.353189754582873,2.7873623706277257,3.838361668347307,4.142629454418142,13.152181959535945,1.59375,-0.4707599324647198,-2.6593750000000007,-4.364497410330291,-0.9542525896697107,-3.5119362051651457,-1.8068137948348557,3.614944917810316,13.392857142857142,-37.756216538302155,0.8525612051651446,3,1.28125,2.171875,4.140625,3.09375,5.09375,1,0.40825688073394506,1.6153846153846154,14.75,-1.1666666666666667,15.9375,1.4210526315789473,16.0625,0.40825688073394506
6782,2000-03-08,13.875,13.90625,13.0625,13.25,2448600.0,0.0183486238532109,1.4545454545454546,-0.7142857142857143,21.92513368983957,39.272340717268,1.8685805641762734,2.4669471714893305,3.588361668347307,3.8926294544181417,13.95101881339671,0.84375,-0.5641601775334344,-2.2843750000000007,-4.299827231477707,-0.2689227685222946,-3.2921011157388556,-1.2766488842611476,3.119923222741697,22.608695652173914,-23.352109275571856,1.0077261157388533,3,0.984375,1.875,3.890625,2.84375,4.3125,2,0.36936936936936937,2.0714285714285716,13.625,1.6153846153846154,14.75,-1.1666666666666667,15.9375,0.36936936936936937
6783,2000-03-09,14.8125,15.09375,14.0,14.0,2168400.0,0.06756756756756754,-1.6923076923076923,1.3,28.78048780487805,38.412201681095034,0.8324614726542006,1.4797952953377234,2.650861668347307,2.9551294544181417,14.16241103869016,1.21875,-0.6592703401781606,-1.2671874999999986,-3.3658512156646623,0.8314762156646651,-2.3165193578323304,-0.21785564216766673,1.8678293649223612,54.90196078431373,15.125029304856554,1.0493318578323318,3,0.046875,0.9375,2.953125,1.90625,2.875,3,0.2974683544303798,1.4545454545454546,13.875,2.0714285714285716,13.625,1.6153846153846154,14.75,0.2974683544303798
6784,2000-03-10,14.40625,14.8125,14.0,14.6875,2480800.0,-0.02742616033755274,2.0588235294117645,-0.34615384615384615,29.353233830845767,36.43258195999404,1.121497823131694,1.8115627243123242,3.057111668347307,3.3613794544181417,14.776433033707908,0.8125,-0.7220311707524161,-1.5671874999999993,-3.7815688551834867,0.6471938551834864,-2.6743781775917412,-0.45999682240825557,1.984653015728572,54.43037974683544,15.932902562539297,1.107190677591743,3,0.453125,0.953125,3.359375,2.3125,3.5625,4,0.3101952277657267,-1.6923076923076923,14.8125,1.4545454545454546,13.875,2.0714285714285716,13.625,0.3101952277657267
6785,2000-03-13,14.1875,14.4375,14.0,14.25,1972800.0,-0.015184381778741818,1.0,0.2222222222222222,28.365384615384613,33.979571597691645,1.1528460471392794,1.9558438913684988,3.275861668347307,3.5801294544181417,15.230880227877746,0.4375,-0.7431708293158934,-1.6750000000000007,-4.016733781893919,0.6667337818939192,-2.8458668909469615,-0.5041331090530399,1.9371307744702868,55.38461538461539,16.765057346838248,1.17086689094696,3,0.671875,1.171875,3.578125,2.53125,3.40625,0,0.31718061674008813,2.0588235294117645,14.40625,-1.6923076923076923,14.8125,1.4545454545454546,13.875,0.31718061674008813
6786,2000-03-14,14.1875,15.1875,14.125,14.8125,2495800.0,0.0,-1.8333333333333333,10.0,30.102040816326536,31.531270339866577,0.8996233442468817,1.8773506701580338,3.275861668347307,3.5801294544181417,15.352336519647322,1.0625,-0.7802524673341562,-1.5640625000000004,-4.005437203743568,0.8773122037435677,-2.7847498518717835,-0.34337514812821723,1.692160312512664,52.94117647058824,10.357696882160724,1.2206873518717836,3,0.671875,1.171875,3.578125,2.53125,3.78125,1,0.3370044052863437,1.0,14.1875,2.0588235294117645,14.40625,-1.6923076923076923,14.8125,0.3370044052863437
6787,2000-03-15,16.0625,16.15625,14.0,14.0,3033200.0,0.13215859030836996,-1.0909090909090908,-3.3,50.42372881355932,32.22434615119229,-1.1775973014193415,-0.062377738753450984,1.4008616683473072,1.7051294544181417,15.79770157337818,2.15625,-0.8465144801521394,0.34999999999999964,-2.0423019359252343,2.7423019359252336,-0.8461509679626182,1.5461509679626175,-3.0,95.65217391304348,49.034879347110575,1.196150967962617,3,-1.40625,-0.703125,1.703125,0.65625,1.9375,2,0.16536964980544755,-1.8333333333333333,14.1875,1.0,14.1875,2.0588235294117645,14.40625,0.16536964980544755
6788,2000-03-16,17.25,17.34375,15.625,15.8125,3821400.0,0.07392996108949412,1.1153846153846154,0.696969696969697,57.93357933579336,33.751849798321786,-2.4350025214183226,-1.309640031797791,0.17847075741016383,0.5176294544181417,16.825172697636294,1.71875,-0.9230810095981923,1.5328125000000004,-0.8717366254517067,3.9373616254517074,0.3305379372741477,2.735087062725853,-4.125624999999999,97.19626168224299,45.66046614439328,1.2022745627258535,3,-2.046875,-1.890625,0.515625,-0.53125,1.0,3,0.05434782608695654,-1.0909090909090908,16.0625,-1.8333333333333333,14.1875,1.0,14.1875,0.05434782608695654
6789,2000-03-17,17.03125,17.28125,16.6875,17.1875,2534600.0,-0.0126811594202898,2.4545454545454546,-0.10869565217391304,55.18518518518519,36.091121871459464,-2.285089758248784,-1.1913505675577127,0.35403140218890883,0.7363794544181417,17.648051234783136,0.59375,-1.0325189518358187,1.3390625000000007,-0.9954499977120435,3.673574997712045,0.17180625114397685,2.506318748856023,-3.7380999999999993,90.65420560747664,36.765008061193384,1.167256248856022,3,-1.828125,-1.671875,0.734375,-0.3125,1.59375,4,0.038532110091743066,1.1153846153846154,17.25,-1.0909090909090908,16.0625,-1.8333333333333333,14.1875,0.038532110091743066
6790,2000-03-20,16.84375,17.09375,16.53125,17.09375,1228000.0,-0.011009174311926606,3.5,1.6,52.611940298507456,39.4089682655911,-1.977291278838102,-1.0710709880145686,0.4700869337824578,0.9238794544181417,18.739937024877957,0.5625,-1.0775385989300936,1.1593750000000007,-1.157690195116679,3.4764401951166803,0.0008424024416626708,2.3179075975583405,-3.3885759999999987,85.04672897196261,31.33909834542812,1.1585325975583398,3,-1.640625,-1.484375,0.921875,-0.125,2.40625,0,0.06679035250463827,2.4545454545454546,17.03125,1.1153846153846154,17.25,-1.0909090909090908,16.0625,0.06679035250463827
6791,2000-03-21,17.125,17.4375,16.8125,17.15625,1533600.0,0.016697588126159513,1.105263157894737,0.125,53.30882352941177,42.89604491443245,-1.9107959207752643,-1.4150252238622087,0.11818014974370783,0.6426294544181417,19.999023016489385,0.625,-1.1100741076736789,1.4343749999999993,-0.8982543189175445,3.767004318917543,0.26806034054122563,2.600689659458771,-3.514282959999999,90.9090909090909,40.672148056362914,1.1663146594587723,3,-1.40625,-1.765625,0.640625,-0.40625,1.75,1,0.027372262773722733,3.5,16.84375,2.4545454545454546,17.03125,1.1153846153846154,17.25,0.027372262773722733
6792,2000-03-22,17.15625,17.15625,16.5625,17.125,1911600.0,0.0018248175182482562,37.0,-1.0,56.809338521400775,46.01036166071275,-1.595429262088441,-1.4803320334969907,0.013164833541353005,0.6113794544181417,21.32464565310824,0.59375,-0.9744904492069075,1.4390625000000004,-0.9497886435801632,3.827913643580164,0.24463692820991767,2.6334880717900813,-3.3159259823999996,84.48275862068965,32.28270300316175,1.1944255717900816,3,-1.4375,-1.796875,0.609375,-0.4375,1.65625,2,0.04735883424408005,1.105263157894737,17.125,3.5,16.84375,2.4545454545454546,17.03125,0.04735883424408005
6793,2000-03-23,16.96875,17.0625,16.65625,17.0625,1190800.0,-0.010928961748633892,7.666666666666667,-3.0,56.37065637065637,49.012297498469486,-1.1956331122447477,-1.2822775349104454,0.1231998699327832,0.7988794544181417,21.241169789801525,0.5,-0.6417316795625645,1.203125,-1.248336365991193,3.654586365991195,-0.02260568299559651,2.4288556829955965,-2.9125954234559988,48.275862068965516,-5.934524930658206,1.2257306829955972,3,-1.25,-1.609375,0.5859375,-0.25,2.03125,3,0.06077348066298338,37.0,17.15625,1.105263157894737,17.125,3.5,16.84375,0.06077348066298338
6794,2000-03-24,17.15625,17.625,16.96875,17.0,2109600.0,0.011049723756906049,-5.0,-1.6666666666666667,66.96035242290749,53.30062725486091,-1.06390353578918,-1.4454374319541259,-0.16435449282357695,0.6113794544181417,21.338540153108433,0.65625,-0.29000338451067087,1.328125,-1.2009412282435683,3.8571912282435683,0.06359188587821407,2.592658114121784,-2.8972146980486393,57.14285714285714,-2.2034910569888524,1.2645331141217844,3,-1.34375,-1.796875,0.3359375,-0.4375,1.6875,4,0.06375227686703089,7.666666666666667,16.96875,37.0,17.15625,1.105263157894737,17.125,0.06375227686703089
6795,2000-03-27,17.3125,17.5625,16.90625,17.15625,1129000.0,0.00910746812386165,1.0,1.0,80.10204081632654,58.85618281041647,-0.8160742842274367,-1.592258556789929,-0.4158689459720506,0.4551294544181417,21.122667466373894,0.65625,-0.013790348829729737,1.4265624999999993,-1.1855829525220507,4.038707952522049,0.12048977373897429,2.7326352262610243,-2.784187522204748,70.58823529411765,5.204809855951851,1.3060727262610252,3,-1.5,-1.953125,0.2265625,-0.59375,1.875,0,0.07581227436823101,-5.0,17.15625,7.666666666666667,16.96875,37.0,17.15625,0.07581227436823101
6796,2000-03-28,17.0,17.46875,16.96875,17.3125,2474600.0,-0.018050541516245522,-1.6666666666666667,-2.0,75.25252525252525,61.614937970301575,-0.07003036222339531,-1.2996281634600582,-0.19213960266662156,0.7676294544181417,21.488728428681853,0.5,0.3017876187513444,1.0843749999999996,-1.565887213938769,3.7346372139387682,-0.24075610696938554,2.409506106969385,-2.2239525204283677,41.17647058823529,-28.39419507398061,1.3251311069693847,3,-0.375,-1.65625,0.546875,-0.28125,2.59375,1,0.13235294117647056,1.0,17.3125,-5.0,17.15625,7.666666666666667,16.96875,0.13235294117647056
6797,2000-03-29,17.0,17.03125,16.75,17.0,1530600.0,0.0,8.0,-0.0,70.83333333333333,63.04824397002824,0.08598090246738721,-1.3335426367740038,-0.27871077786363685,0.7676294544181417,21.875327467179794,0.28125,0.6765105868955299,1.0625,-1.6173007830512631,3.7423007830512613,-0.27740039152563156,2.4024003915256316,-1.9960363187940988,35.483870967741936,-34.45754839927139,1.339900391525631,3,0.078125,-1.65625,0.546875,-0.28125,2.21875,2,0.11029411764705888,-1.6666666666666667,17.0,1.0,17.3125,-5.0,17.15625,0.11029411764705888
6798,2000-03-30,17.875,18.0,16.90625,17.0,2105600.0,0.05147058823529416,-1.0588235294117647,100.0,80.32786885245902,65.84187548861422,-0.7722497753322308,-2.1774303996314686,-1.216787761193487,-0.10737054558185832,22.24752678510425,1.09375,1.0834966554801788,1.8468750000000007,-0.9698177812035631,4.6635677812035645,0.4385286093982188,3.2552213906017826,-2.6613534132905716,90.0,17.34898910303326,1.4083463906017815,3,-0.609375,-2.34375,-0.4765625,-1.15625,1.90625,3,0.0524475524475525,8.0,17.0,-1.6666666666666667,17.0,1.0,17.3125,0.0524475524475525
6799,2000-03-31,18.0625,18.5,17.6875,17.875,1965400.0,0.010489510489510412,-1.8888888888888888,0.21428571428571427,84.06593406593407,69.33676368499495,-0.8918733907472642,-2.3163273747008013,-1.4312262626940253,-0.2948705455818583,22.665644739359557,0.8125,1.2258288710889396,1.9281250000000014,-1.0308947189894617,4.887144718989463,0.4486151405052716,3.407634859494733,-2.5702180719615146,75.0,0.15809408936216585,1.479509859494731,3,-0.53125,-2.28125,-1.0703125,-1.34375,1.71875,4,0.05190311418685112,-1.0588235294117647,17.875,8.0,17.0,-1.6666666666666667,17.0,0.05190311418685112
6800,2000-04-03,18.28125,18.375,17.5625,17.90625,1517000.0,0.01211072664359869,1.8888888888888888,2.0,84.65608465608466,72.81979269906971,-0.9893063602983112,-2.3789295080401747,-1.6668688033526635,-0.5136205455818583,21.640304457085787,0.8125,1.2135538270386945,1.9703124999999986,-1.06141901357352,5.002044013573519,0.4544467432132393,3.486178256786758,-2.4280419033261325,87.5,9.47934432475509,1.5158657567867602,4,-0.75,-2.5,-1.375,-1.5625,1.75,0,0.03076923076923066,-1.8888888888888888,18.0625,-1.0588235294117647,17.875,8.0,17.0,0.03076923076923066
6801,2000-04-04,19.1875,19.28125,18.25,18.3125,2570200.0,0.04957264957264962,-1.0625,2.3333333333333335,81.64556962025316,75.57937393227553,-1.756989809693831,-3.0009439434118157,-2.5556504866033194,-1.4198705455818583,19.88019397100661,1.03125,1.2736203331836293,2.5984374999999993,-0.4163475445979792,5.613222544597978,1.09104497770101,4.1058300222989885,-3.016676874926997,96.29629629629629,19.658831146519447,1.5073925222989895,4,-1.21875,-3.015625,-2.4375,-2.46875,1.3125,1,0.0,1.8888888888888888,18.28125,-1.8888888888888888,18.0625,-1.0588235294117647,17.875,0.0
6802,2000-04-05,19.0,19.21875,18.875,19.03125,1421000.0,-0.009771986970684043,-1.4444444444444444,-0.03571428571428571,72.22222222222221,77.34065902689397,-1.4309271608311285,-2.5400342502429396,-2.3595528226258224,-1.2323705455818583,17.968543184761415,0.34375,1.380547646818691,2.1546875000000014,-0.7582822356685845,5.067657235668587,0.6982026321657067,3.6111723678342944,-2.3937171124372156,88.1578947368421,13.537656002494316,1.4564848678342934,4,-0.984375,-2.828125,-2.25,-2.28125,1.28125,2,0.03125,-1.0625,19.1875,1.8888888888888888,18.28125,-1.8888888888888888,18.0625,0.03125
6803,2000-04-06,19.21875,19.25,18.46875,18.625,2152800.0,0.011513157894736947,1.380952380952381,-19.0,77.77777777777777,78.54259517743512,-1.449366882153683,-2.542087686019457,-2.575045479604732,-1.4511205455818583,17.552853079036655,0.78125,1.4752458394346668,2.1531249999999993,-0.7789388388792347,5.0851888388792315,0.6870930805603841,3.6191569194396163,-2.2379717166960056,96.36363636363636,22.78960688219182,1.4660319194396163,4,-1.203125,-3.046875,-2.5078125,-2.5,1.0,3,0.0,-1.4444444444444444,19.0,-1.0625,19.1875,1.8888888888888888,18.28125,0.0
6804,2000-04-07,18.875,19.125,18.625,19.0,1203600.0,-0.01788617886178867,1.6666666666666667,-0.21052631578947367,74.80916030534351,77.95449734288144,-0.934439141184292,-1.9461654576952085,-2.224913337019558,-1.1073705455818583,17.114698563465414,0.59375,1.5362529752881393,1.5859375,-1.168535163615548,4.340410163615548,0.20870116819222417,2.963173831807774,-1.572155676358566,76.36363636363637,4.065642053047867,1.3772363318077743,4,-0.859375,-2.703125,-2.1640625,-2.15625,1.625,4,0.04801324503311255,1.380952380952381,19.21875,-1.4444444444444444,19.0,-1.0625,19.1875,0.04801324503311255
6805,2000-04-10,18.6875,19.0,18.4375,18.4375,1360400.0,-0.009933774834437137,-3.5,-2.0,69.53125,77.31880009260085,-0.5938316875868139,-1.480138578137307,-2.0260263296210255,-0.9198705455818583,16.55502618297679,0.5625,1.620806595429805,1.1734374999999986,-1.2266614391613082,3.5735364391613054,-0.02661196958065659,2.3734869695806537,-1.1076788816683667,42.42424242424242,-26.38276814631918,1.2000494695806538,4,-0.671875,-2.515625,-2.1171875,-1.96875,1.59375,0,0.05852842809364556,1.6666666666666667,18.875,1.380952380952381,19.21875,-1.4444444444444444,19.0,0.05852842809364556
6806,2000-04-11,18.96875,19.125,18.71875,18.71875,1799200.0,0.015050167224080369,-2.25,1.0,71.32352941176471,77.37326632353768,-0.6330140205349117,-1.4596609002546295,-2.3165648380489756,-1.2011205455818583,17.02962602646652,0.4375,1.6227962067873207,1.2156249999999993,-0.6911129660175419,3.1223629660175405,0.2622560169912269,2.1689939830087717,-1.1507288382347944,65.38461538461539,-1.3800534596312275,0.9533689830087709,4,-0.875,-2.796875,-2.890625,-2.25,1.546875,1,0.05601317957166385,-3.5,18.6875,1.6666666666666667,18.875,1.380952380952381,19.21875,0.05601317957166385
6807,2000-04-12,18.71875,19.125,18.65625,19.0,1801600.0,-0.01317957166392092,-1.3076923076923077,-1.125,70.28985507246377,76.25793145909375,-0.12691666419787495,-1.0545239754567604,-2.0739127020698547,-0.9511205455818583,18.60472995560781,0.46875,1.5336433171705082,0.8328124999999993,-0.9436873990845598,2.6093123990845584,-0.055437449542282025,1.7210624495422806,-0.6958768008819227,34.61538461538461,-33.06333048670223,0.8882499495422801,4,-0.296875,-2.546875,-3.3671875,-2.0,1.625,2,0.09515859766277135,-2.25,18.96875,-3.5,18.6875,1.6666666666666667,18.875,0.09515859766277135
6808,2000-04-13,18.1875,18.84375,18.1875,18.84375,1753000.0,-0.028380634390651083,1.0,2.3333333333333335,61.07382550335571,73.70325272991839,0.5065972687678588,-0.47372582084910064,-1.5583501046129271,-0.4198705455818583,19.017851075076496,0.65625,1.4952822080953183,0.2546874999999993,-1.5005062730407843,2.009881273040783,-0.6229093865203907,1.1322843865203893,1.09375,0.0,-66.16063927813407,0.8775968865203913,4,0.234375,-1.546875,-2.8828125,-1.46875,2.125,3,0.11512027491408938,-1.3076923076923077,18.71875,-2.25,18.96875,-3.5,18.6875,0.11512027491408938
6809,2000-04-14,17.6875,18.0,17.4375,18.0,1466000.0,-0.027491408934707917,2.6,0.47619047619047616,53.75,70.26924332368677,1.0591951753343913,0.08217263976040101,-1.065059465582685,0.08012945441814168,19.10061434377258,0.75,1.510971236771649,-0.2781249999999993,-1.9862590812341878,1.4300090812341892,-1.1321920406170953,0.5759420406170968,1.5718749999999986,14.814814814814813,-48.68785584748689,0.854067040617095,4,0.671875,-1.046875,-2.3828125,-0.96875,2.8125,4,0.1431095406360423,1.0,18.1875,-1.3076923076923077,18.71875,-2.25,18.96875,0.1431095406360423
6810,2000-04-17,17.96875,18.0,17.1875,17.5625,1519400.0,0.01590106007067127,2.466666666666667,-1.3,59.74842767295598,67.83622755176484,0.8146215119909321,-0.11644391161008372,-1.338807224090985,-0.20112054558185832,19.267207848155664,0.8125,1.3924624327622865,-0.05312500000000142,-1.6777580557358398,1.571508055735837,-0.8654415278679188,0.759191527867916,1.2177499999999988,40.32258064516129,-24.92999732335364,0.8123165278679184,4,0.25,-1.328125,-2.859375,-1.25,3.0,0,0.14086956521739125,2.6,17.6875,1.0,18.1875,-1.3076923076923077,18.71875,0.14086956521739125
6811,2000-04-18,17.59375,17.9375,17.375,17.9375,1496000.0,-0.02086956521739125,2.272727272727273,-0.8461538461538461,55.55555555555556,65.98437569991299,1.05021473924241,0.3114420459148377,-0.9433814398111657,0.17387945441814168,19.132810763124684,0.59375,1.2224589777424661,-0.4515625000000014,-2.0347122325452176,1.1315872325452148,-1.2431373662726095,0.34001236627260667,1.472809999999999,20.967741935483872,-46.06546574245917,0.7915748662726073,4,0.625,-0.953125,-2.484375,-0.875,2.46875,1,0.15275310834813505,2.466666666666667,17.96875,2.6,17.6875,1.0,18.1875,0.15275310834813505
6812,2000-04-19,17.96875,18.0,17.53125,17.625,1324600.0,0.02131438721136769,1.3076923076923077,-1.0,50.96774193548388,63.00548282854701,0.5739000621917292,0.0004569548291399883,-1.29418442237818,-0.20112054558185832,19.30255959573729,0.46875,1.025470689720546,-0.1171875,-1.6450099259159394,1.4106349259159394,-0.8810987129579715,0.6467237129579715,0.9850664000000009,47.16981132075472,-16.257723708959112,0.7639112129579705,4,0.1875,-1.328125,-2.859375,-1.25,2.6875,2,0.1417391304347826,2.272727272727273,17.59375,2.466666666666667,17.96875,2.6,17.6875,0.1417391304347826
6813,2000-04-20,18.0,18.09375,17.8125,18.0,971200.0,0.0017391304347826875,2.0,0.0,49.33333333333333,60.17483538721255,0.3929082742174046,0.05315204390795003,-1.30138282216706,-0.23237054558185832,19.52513442229592,0.28125,0.8107768357699321,-0.1374999999999993,-1.5734115938188005,1.298411593818802,-0.8554557969093999,0.5804557969094013,0.8478374160000008,89.65517241379311,26.547570048731565,0.717955796909401,4,0.15625,-0.546875,-2.9921875,-1.28125,3.6875,3,0.13020833333333326,1.3076923076923077,17.96875,2.272727272727273,17.59375,2.466666666666667,17.96875,0.13020833333333326
6814,2000-04-24,18.25,18.40625,17.90625,17.9375,1361000.0,0.01388888888888884,-1.6666666666666667,100.0,49.668874172185426,57.96790473967759,0.05020860975698582,-0.11668824537407119,-1.5279600483569453,-0.4823705455818583,19.371864089194883,0.5,0.689774008490339,0.05781250000000071,-1.3020435476737369,1.4176685476737383,-0.6221155238368681,0.7377405238368695,0.4982171710400003,87.17948717948718,26.03551657696933,0.6799280238368682,4,-0.09375,-0.34375,-2.96875,-1.53125,2.8125,0,0.11301369863013688,2.0,18.0,1.3076923076923077,17.96875,2.272727272727273,17.59375,0.11301369863013688
6815,2000-04-25,18.625,18.90625,18.1875,18.3125,1770600.0,0.020547945205479534,-1.5555555555555556,1.0,43.28358208955223,54.852355037209534,-0.3739099831359489,-0.40930254648165487,-1.8706670747901093,-0.8573705455818583,19.50207789778181,0.71875,0.5240909418392903,0.3671875,-0.939562907801573,1.673937907801573,-0.2861877039007865,1.0205627039007865,-1.4375,81.63265306122449,23.905167224933606,0.6533752039007864,4,-0.46875,-0.71875,-3.34375,-1.90625,2.375,1,0.10067114093959728,-1.6666666666666667,18.25,2.0,18.0,1.3076923076923077,17.96875,0.10067114093959728
6816,2000-04-26,19.25,19.625,18.5625,18.75,2507000.0,0.033557046979865834,-1.4285714285714286,1.6,52.7027027027027,52.89822699612498,-1.0670286038181551,-0.9034138682118673,-2.4554457354579142,-1.4823705455818583,19.90230577541968,1.0625,0.3998154394395357,0.8796874999999993,-0.3566315470846604,2.116006547084659,0.26152797645767123,1.4978470235423273,-2.0281249999999993,82.08955223880598,27.04592841936237,0.6181595235423295,4,-0.84375,-1.15625,-3.96875,-2.53125,1.625,2,0.08928571428571419,-1.5555555555555556,18.625,-1.6666666666666667,18.25,2.0,18.0,0.08928571428571419
6817,2000-04-27,18.875,19.46875,18.78125,19.21875,2091000.0,-0.01948051948051943,-1.588235294117647,-0.6875,46.40522875816993,51.268382913326555,-0.7459816329411098,-0.40131694933818096,-2.0578567424832386,-1.1073705455818583,20.62504726293902,0.6875,0.30380461067101905,0.4109374999999993,-0.6613423740485551,1.4832173740485537,-0.1252024370242779,0.9470774370242765,-1.5569999999999986,58.620689655172406,8.440094890991226,0.536139937024278,4,-0.46875,-0.78125,-3.3359375,-2.15625,1.28125,3,0.0629139072847682,-1.4285714285714286,19.25,-1.5555555555555556,18.625,-1.6666666666666667,18.25,0.0629139072847682
6818,2000-04-28,18.8125,19.25,18.625,18.84375,1793600.0,-0.0033112582781457123,-2.076923076923077,0.09090909090909091,49.30555555555556,50.77455575283273,-0.6543096461845579,-0.2793005078342823,-1.983102619211305,-1.0448705455818583,20.37469835871618,0.625,0.16265420778223216,0.3015624999999993,-0.7439233713712774,1.347048371371276,-0.22118043568563905,0.8243054356856376,-1.4022199999999998,52.72727272727272,5.616641571773371,0.5227429356856382,4,-0.40625,-0.671875,-3.2734375,-2.09375,1.6875,4,0.09800664451827235,-1.588235294117647,18.875,-1.4285714285714286,19.25,-1.5555555555555556,18.625,0.09800664451827235
6819,2000-05-01,19.0,19.28125,18.71875,18.75,1933200.0,0.009966777408637828,-2.6,-8.0,53.47222222222222,50.07719959164008,-0.7108006971619787,-0.41420045686282947,-2.1680062964936724,-1.2323705455818583,19.713428067931734,0.5625,0.04082809941015242,0.4421874999999993,-0.6027082625549944,1.487083262554993,-0.08026038127749757,0.9646353812774962,-1.5011311999999997,56.52173913043478,8.454035973989605,0.5224478812774966,5,-0.5,-0.8125,-3.4609375,-2.28125,2.3125,0,0.14144736842105265,-2.076923076923077,18.8125,-1.588235294117647,18.875,-1.4285714285714286,19.25,0.14144736842105265
6820,2000-05-02,18.84375,19.3125,18.8125,19.3125,1601200.0,-0.008223684210526327,1.1333333333333333,-1.875,48.57142857142857,49.301185482292645,-0.4664292221958668,-0.22519450180444167,-1.9937956862935025,-1.0761205455818583,19.207201736141283,0.5,-0.0037063424134125,0.2578125,-0.7860202259999767,1.3016452259999767,-0.26410386299998834,0.7797288629999883,-1.2598359519999995,26.47058823529412,-18.60497362531491,0.5219163629999878,5,-0.265625,-0.65625,-3.2578125,-2.125,1.90625,1,0.11774461028192373,-2.6,19.0,-2.076923076923077,18.8125,-1.588235294117647,18.875,0.11774461028192373
6821,2000-05-03,19.1875,19.6875,18.8125,18.8125,1856800.0,0.018242122719734688,-3.6666666666666665,-0.8,55.24475524475525,49.7764091833228,-0.6261807449093446,-0.5996909696477246,-2.315220362185393,-1.4198705455818583,18.129862592738736,0.875,0.042239235992351354,0.6015625,-0.4422702259999767,1.6453952259999767,0.07964613700001166,1.1234788629999883,-1.5219425139199991,52.94117647058824,6.272209745517955,0.5219163629999878,5,-0.4375,-0.96875,-3.6015625,-2.46875,1.71875,2,0.09446254071661242,1.1333333333333333,18.84375,-2.6,19.0,-2.076923076923077,18.8125,0.09446254071661242
6822,2000-05-04,19.59375,19.96875,19.25,19.3125,1607200.0,0.021172638436482094,-2.5384615384615383,0.75,66.18705035971223,51.64904440847601,-0.869076354010474,-1.0110131336652017,-2.6818748573510014,-1.8261205455818583,17.097724724832393,0.78125,0.047399548503264555,0.9781249999999986,-0.14597917549644635,2.1022291754964435,0.4160729122517779,1.5401770877482193,-1.8068759630847993,72.09302325581395,18.714364221859753,0.5620520877482222,5,-0.65625,-1.234375,-3.609375,-2.921875,0.9375,3,0.065390749601276,-3.6666666666666665,19.1875,1.1333333333333333,18.84375,-2.6,19.0,0.065390749601276
6823,2000-05-05,19.21875,19.6875,19.21875,19.46875,1025800.0,-0.019138755980861233,-2.75,-0.8888888888888888,68.14814814814815,53.70229707247188,-0.33862622908534945,-0.6703840737131728,-2.2506718110580053,-1.4511205455818583,16.583233413226928,0.46875,0.10322986459010863,0.6031249999999986,-0.5209791754964463,1.7272291754964435,0.04107291225177789,1.1651770877482193,-1.2573258860380143,40.0,-17.50255945276305,0.5620520877482222,5,-0.140625,-0.78125,-3.0078125,-2.546875,1.46875,4,0.04878048780487809,-2.5384615384615383,19.59375,-3.6666666666666665,19.1875,1.1333333333333333,18.84375,0.04878048780487809
6824,2000-05-08,19.78125,19.96875,19.4375,19.5625,1049800.0,0.029268292682926855,-1.2666666666666666,-0.875,70.13888888888889,56.68622005017594,-0.7387651705295362,-1.2242783482528914,-2.746251375453248,-2.0136205455818583,16.144932463029114,0.75,0.186311521733316,1.1203125000000007,-0.1153411931285504,2.355966193128552,0.5024856534357269,1.7381393465642745,-1.6592398151549723,83.78378378378379,23.11219294487293,0.6178268465642756,5,-0.515625,-1.203125,-3.3828125,-3.421875,1.09375,0,0.03633491311216419,-2.75,19.21875,-2.5384615384615383,19.59375,-3.6666666666666665,19.1875,0.03633491311216419
6825,2000-05-09,19.78125,19.96875,19.59375,19.90625,1275600.0,0.0,2.0,-0.5714285714285714,76.51515151515152,59.332047696003585,-0.6230200586294714,-1.1996422526038657,-2.6860106657088245,-2.0136205455818583,15.96327293461044,0.375,0.28849737538987696,1.0656250000000007,-0.2679156225928736,2.399165622592875,0.39885468870356533,1.732395311296436,-1.5115006299425744,83.78378378378379,17.342647020446435,0.6667703112964367,5,-0.484375,-1.203125,-3.125,-3.46875,1.40625,1,0.07740916271721954,-1.2666666666666666,19.78125,-2.75,19.21875,-2.5384615384615383,19.59375,0.07740916271721954
6826,2000-05-10,20.03125,20.03125,19.71875,19.8125,1711200.0,0.012638230647709303,1.8571428571428572,-1.75,75.78125,62.596050056206934,-0.8387489232101295,-1.4397793200632236,-2.879682381459588,-2.2636205455818583,15.680987440112121,0.3125,0.38819988172878084,1.2624999999999993,-0.19261235775260488,2.7176123577526035,0.5349438211236972,1.9900561788763014,-1.6255805795471687,100.0,29.835586737750404,0.7275561788763013,5,-0.703125,-1.421875,-3.375,-3.890625,0.78125,2,0.03588143525741039,2.0,19.78125,-1.2666666666666666,19.78125,-2.75,19.21875,0.03588143525741039
6827,2000-05-11,20.5,21.0,19.9375,19.96875,2418200.0,0.023400936037441422,-2.5789473684210527,2.4285714285714284,78.16901408450704,65.80310100386819,-1.1764702884656941,-1.8637982081734599,-3.2905329892288577,-2.7323705455818583,15.804556222743654,1.0625,0.5160044920736588,1.6421874999999986,-0.005362889573667928,3.289737889573665,0.8184123052131653,2.465962694786832,-1.9317725215924533,71.9298245614035,4.056088734713327,0.8237751947868333,5,-0.640625,-1.40625,-3.4296875,-4.328125,0.125,3,0.01981707317073167,1.8571428571428572,20.03125,2.0,19.78125,-1.2666666666666666,19.78125,0.01981707317073167
6828,2000-05-12,20.28125,20.59375,20.03125,20.4375,1557600.0,-0.010670731707317027,1.4,-0.29411764705882354,73.04964539007092,67.97837024474028,-0.8129595222407744,-1.560136072778601,-2.999112770518529,-2.5136205455818583,16.655684462564906,0.5625,0.5495459092446779,1.3187500000000014,-0.41337202529915373,3.0508720252991566,0.45268898735042384,2.184811012649579,-1.4212098190013585,54.0,-10.959456875278278,0.8660610126495778,5,-0.375,-1.1875,-3.1875,-4.109375,-0.15625,4,0.012326656394453073,-2.5789473684210527,20.5,1.8571428571428572,20.03125,2.0,19.78125,0.012326656394453073
6829,2000-05-15,20.21875,20.625,20.09375,20.28125,1368800.0,-0.0030816640986132127,-2.4,0.4,69.46564885496183,70.29995027624398,-0.6251393084871566,-1.3684385548671578,-2.859140764644902,-2.4511205455818583,18.572833453675035,0.53125,0.6532437359765986,1.1296874999999993,-0.5799353952839503,2.839310395283949,0.2748760523580245,1.984498947641974,-1.1019146407211942,44.44444444444444,-17.6456338090103,0.8548114476419756,5,-0.3125,-1.125,-3.125,-4.046875,-0.46875,0,0.023183925811437467,1.4,20.28125,-2.5789473684210527,20.5,1.8571428571428572,20.03125,0.023183925811437467
6830,2000-05-16,20.5,20.5,19.9375,20.46875,1557200.0,0.01391035548686248,35.0,-0.5,66.66666666666666,71.56905154534525,-0.7227479397689649,-1.5287081420269466,-3.019770772957763,-2.7323705455818583,20.741892912206474,0.5625,0.7615793133746465,1.2843750000000007,-0.4506288866936998,3.0193788866937012,0.4168730566531522,2.151876943346849,-1.1571848838346526,60.97560975609756,1.3568646160783047,0.8675019433468494,5,-0.390625,-1.40625,-3.40625,-4.328125,-0.5625,1,0.018292682926829285,-2.4,20.21875,1.4,20.28125,-2.5789473684210527,20.5,0.018292682926829285
6831,2000-05-17,20.28125,20.5,20.0625,20.5,996800.0,-0.010670731707317027,3.0,-7.0,69.56521739130434,71.94440343774437,-0.3716126127150119,-1.157647187121075,-2.644188091213092,-2.5136205455818583,23.02817103913244,0.4375,0.8376460960260665,0.9312499999999986,-0.6872338990793487,2.549733899079346,0.12200805046032315,1.740491949539674,-0.739572697774495,32.35294117647059,-26.260513887580885,0.809241949539674,5,-0.171875,-1.1875,-3.1875,-4.109375,-0.28125,2,0.04468412942989208,35.0,20.5,-2.4,20.21875,1.4,20.28125,0.04468412942989208
6832,2000-05-18,20.515625,20.6875,20.3125,20.375,2613800.0,0.011556240369799742,-1.8235294117647058,-0.6428571428571429,72.61410788381743,72.44062118615206,-0.5156988977815011,-1.255820054752796,-2.7238328816104094,-2.7479955455818583,25.4532986359798,0.40625,0.9693774008427738,1.0382812500000007,-0.5223582673534288,2.5989207673534303,0.25796149132328594,1.8186010086767155,-0.7989489740415543,77.08333333333334,16.993101279343037,0.7803197586767152,5,-0.296875,-1.421875,-3.3828125,-4.34375,-0.609375,3,0.0144706778370145,3.0,20.28125,35.0,20.5,-2.4,20.21875,0.0144706778370145
6833,2000-05-19,20.34375,20.40625,20.21875,20.34375,1590200.0,-0.008377760853008343,2.0,0.0,67.91666666666666,72.19370760590515,-0.18714036088845631,-0.9479564662696305,-2.426257723820072,-2.5761205455818583,27.80137720412621,0.296875,1.0458008346386052,0.7492187500000007,-0.6917265991294457,2.190164099129447,0.028746075435275742,1.4696914245647257,-0.4730750971565669,54.166666666666664,-6.111612896787143,0.7204726745647237,5,-0.046875,-1.25,-3.046875,-4.171875,-0.15625,4,0.01382488479262678,-1.8235294117647058,20.515625,3.0,20.28125,35.0,20.5,0.01382488479262678
6834,2000-05-22,20.3125,20.46875,20.25,20.46875,1168000.0,-0.001536098310291889,1.8,-100.0,70.25862068965517,71.49853751418334,-0.08114045592824226,-0.7950280557927201,-2.253982373360394,-2.5448705455818583,29.890062956522424,0.21875,1.0392914186946278,0.6148437499999986,-0.7116122446552104,1.9412997446552076,-0.04838424732760416,1.2780717473276013,-0.3063060854977806,50.0,-13.953484463938196,0.6632279973276041,5,0.046875,-1.21875,-2.78125,-4.140625,-0.421875,0,-0.009230769230769265,2.0,20.34375,-1.8235294117647058,20.515625,3.0,20.28125,-0.009230769230769265
6835,2000-05-23,20.5,20.53125,20.3125,20.4375,1145400.0,0.009230769230769154,2.5,-0.4,68.91891891891892,70.7360562829521,-0.17429260360906795,-0.8799720318944715,-2.288318574051104,-2.7323705455818583,31.511628474910925,0.21875,1.0634194964749568,0.7085937499999986,-0.5625382746842185,1.9797257746842156,0.07302773765789183,1.3441597623421053,-0.3745493552380452,70.0,4.461300004060405,0.6355660123421081,5,-0.03125,-1.40625,-3.0,-4.328125,-0.5,1,-0.03658536585365857,1.8,20.3125,2.0,20.34375,-1.8235294117647058,20.515625,-0.03658536585365857
6836,2000-05-24,20.96875,21.0,20.4375,20.4375,1755000.0,0.02286585365853666,-1.1176470588235294,8.5,69.46902654867256,69.76939100119273,-0.5543712039036173,-1.278926673903939,-2.5952999530399268,-3.2011205455818583,32.63916905545222,0.5625,1.0454428385674426,1.0914062499999986,-0.25573508708105663,2.438547587081054,0.417835581459471,1.7649769185405262,-0.7383534326094789,96.0,29.997804585105115,0.673570668540528,5,-0.5,-1.78125,-3.5390625,-4.796875,0.09375,2,-0.049180327868852514,2.5,20.5,1.8,20.3125,2.0,20.34375,-0.049180327868852514
6837,2000-05-25,20.0625,21.09375,19.75,21.0,4034600.0,-0.0432190760059612,1.3888888888888888,-1.7647058823529411,60.38461538461538,68.362165445031,0.3165853862902672,-0.2942363125341103,-1.5949228197370253,-2.2948705455818583,33.24519974738567,1.34375,0.9848906073964656,0.1257812499999993,-1.1374088216331408,1.3889713216331394,-0.5058137858165708,0.7573762858165694,0.9375,23.25581395348837,-44.13380593612287,0.6315950358165702,5,0.359375,-0.75,-2.6328125,-3.890625,0.90625,3,-0.0031152647975077885,-1.1176470588235294,20.96875,2.5,20.5,1.8,20.3125,-0.0031152647975077885
6838,2000-05-26,20.65625,20.84375,20.15625,20.375,1319600.0,0.029595015576324046,1.0952380952380953,-0.3,60.68702290076337,67.38676256123117,-0.24404027394392713,-0.7829153530352784,-2.1239880932798982,-2.883018254051798,34.13991728063085,0.78125,0.9284084310768321,0.6273437500000014,-0.5570477406504395,1.8117352406504423,0.035148004674780964,1.2195394953252219,0.4375,67.44186046511628,2.038169512194983,0.5921957453252206,5,-0.234375,-1.203125,-3.2578125,-4.484375,0.25,4,-0.036308623298033305,1.3888888888888888,20.0625,-1.1176470588235294,20.96875,2.5,20.5,-0.036308623298033305
6839,2000-05-30,21.6875,21.6875,20.75,21.0,3044600.0,0.04992435703479581,1.7272727272727273,2.4444444444444446,68.59756097560975,67.60130637333594,-1.1678500366727782,-1.689102382336042,-3.0701844475479696,-3.905107285498147,35.37562929076324,1.03125,0.8343418450986526,1.5242187499999993,0.2269039070226313,2.8215335929773673,0.8755613285113171,2.1728761714886815,-1.9375,100.0,35.396087714714156,0.6486574214886837,5,-0.96875,-1.890625,-3.8828125,-5.515625,-1.0625,1,-0.06916426512968299,1.0952380952380953,20.65625,1.3888888888888888,20.0625,-1.1176470588235294,20.96875,-0.06916426512968299
6840,2000-05-31,21.0625,21.5,20.84375,21.5,1482200.0,-0.028818443804034533,2.0,-0.6363636363636364,59.375,66.46905999652435,-0.5081005668632841,-0.9374183419067705,-2.3595951242898607,-3.286961992431678,36.642230736706,0.84375,0.7700709951598519,0.7882812500000007,-0.40958190193212474,1.9861444019321262,0.189349674033938,1.3872128259660634,-1.2737499999999997,67.74193548387096,7.300806326202746,0.5989315759660625,5,-0.34375,-1.125,-3.03125,-4.890625,-0.75,2,-0.0556379821958457,1.7272727272727273,21.6875,1.0952380952380953,20.65625,1.3888888888888888,20.0625,-0.0556379821958457
6841,2000-06-01,21.0,21.1875,20.78125,21.03125,2887800.0,-0.0029673590504450953,1.3636363636363635,0.07142857142857142,54.90797546012271,64.50171194944717,-0.3720489019856572,-0.7717353907189981,-2.2195343053654426,-3.2322486975524143,37.504608147655674,0.40625,0.7371591726107667,0.6351562500000014,-0.4884848792471068,1.7587973792471097,0.07333568537644553,1.1969768146235573,-1.1732750000000003,64.51612903225806,5.299876578730995,0.5618205646235547,6,-0.28125,-0.875,-2.96875,-4.828125,-0.8125,3,-0.04761904761904767,2.0,21.0625,1.7272727272727273,21.6875,1.0952380952380953,20.65625,-0.04761904761904767
6842,2000-06-02,20.875,21.5,20.875,21.125,2092000.0,-0.005952380952380931,-4.0,8.0,55.9375,63.17069343092866,-0.21312274461758562,-0.5753228499032375,-2.017834296327969,-3.1168392705385948,38.23083374733999,0.625,0.7023958910694681,0.4460937499999993,-0.6378365584845973,1.5300240584845959,-0.09587140424229901,0.9880589042422976,-1.0110595000000018,46.93877551020408,-12.402871370402679,0.5419651542422983,6,-0.15625,-0.71875,-2.625,-4.53125,-0.78125,4,0.008982035928143617,1.3636363636363635,21.0,2.0,21.0625,1.7272727272727273,21.6875,0.008982035928143617
6843,2000-06-05,20.15625,20.90625,20.15625,20.875,879000.0,-0.034431137724550864,-1.0869565217391304,2.875,49.447513812154696,60.85834822231748,0.5321998660368727,0.229004661966691,-1.2231102268475809,-2.411956705102334,38.52037304534708,0.75,0.6567250493247236,-0.3195312500000007,-1.253872144466559,0.6148096444665576,-0.7867016972332799,0.14763919723327845,-0.25583831000000146,0.0,-58.696858127077896,0.46717044723327966,6,0.5625,0.0,-1.90625,-3.8125,0.0,0,0.04031007751937987,-4.0,20.875,1.3636363636363635,21.0,2.0,21.0625,0.04031007751937987
6844,2000-06-06,20.5,20.53125,20.03125,20.09375,1069200.0,0.01705426356589146,1.1333333333333333,-0.5652173913043478,50.0,58.75624612021537,0.24344455232663975,-0.06127931199831593,-1.4913699418077933,-2.7791924232644405,38.444224344723445,0.5,0.5818891526024821,-0.01171875,-0.8870050635893207,0.8635675635893207,-0.44936190679466037,0.42592440679466037,-0.5638465438000004,31.914893617021278,-25.399289602900794,0.4376431567946607,6,0.21875,-0.296875,-2.2265625,-4.15625,-0.59375,1,0.01981707317073167,-1.0869565217391304,20.15625,-4.0,20.875,1.3636363636363635,21.0,0.01981707317073167
6845,2000-06-07,21.3125,21.59375,20.71875,20.75,2996400.0,0.03963414634146334,-1.8,1.3846153846153846,58.168316831683164,57.500611707216564,-0.49358796865587706,-0.7938827653561269,-2.2224190648071236,-3.6081970582251515,38.76763741474098,1.09375,0.5620067818616405,0.7242187499999986,-0.14991586670684143,1.5983533667068386,0.2871514416465786,1.1612860583534186,-1.341319612924,82.0,20.63907205380339,0.4370673083534195,6,-0.59375,-1.0625,-2.96875,-4.96875,-1.46875,2,-0.032258064516129004,1.1333333333333333,20.5,-1.0869565217391304,20.15625,-4.0,20.875,-0.032258064516129004
6846,2000-06-08,20.75,21.34375,20.53125,21.1875,1043400.0,-0.02639296187683282,1.1666666666666667,-0.7777777777777778,51.76470588235294,56.54284398474295,0.038687569976112,-0.1842199708263692,-1.5732507959689954,-3.0596524807877756,38.918797017820786,0.8125,0.5254739785258202,0.1257812499999993,-0.7101950618143285,0.961757561814327,-0.2922069059071646,0.5437694059071632,-0.7444932206655182,46.0,-12.819759705960962,0.41798815590716465,6,0.109375,-0.5,-2.3671875,-4.40625,-1.15625,3,-0.02108433734939763,-1.8,21.3125,1.1333333333333333,20.5,-1.0869565217391304,20.15625,-0.02108433734939763
6847,2000-06-09,20.90625,21.0,20.59375,21.0,1241600.0,0.0075301204819278045,7.666666666666667,0.21428571428571427,54.24528301886793,55.82709510897679,0.01643879355932043,-0.3251445612501911,-1.63922997652287,-3.2270951018387706,38.15553517586593,0.40625,0.4895464851763087,0.26171875,-0.581261832419159,1.104699332419159,-0.15977154120957948,0.6832090412095795,-0.8671033562522084,56.00000000000001,-3.267549478506588,0.42149029120957915,6,-0.046875,-0.453125,-2.421875,-4.53125,-1.03125,4,-0.034379671150971625,1.1666666666666667,20.75,-1.8,21.3125,1.1333333333333333,20.5,-0.034379671150971625
6848,2000-06-12,20.53125,21.15625,20.40625,20.9375,764000.0,-0.017937219730941756,-1.2857142857142858,4.333333333333333,51.5695067264574,53.93508908129321,0.41554149369545357,0.07330343006508855,-1.2046636820558376,-2.8580973583316123,37.225539840915665,0.75,0.40342326394777217,-0.1257812499999993,-0.9533536823325406,0.701791182332542,-0.5395674661662682,0.2880049661662696,-0.45913628912716575,32.0,-27.26501202934476,0.41378621616627015,6,0.28125,-0.078125,-1.8828125,-4.015625,-0.4375,0,-0.0213089802130898,7.666666666666667,20.90625,1.1666666666666667,20.75,-1.8,21.3125,-0.0213089802130898
6849,2000-06-13,20.6875,20.75,20.25,20.40625,1026000.0,0.007610350076103556,1.4615384615384615,-0.6923076923076923,51.35135135135135,53.04357256477668,0.11457260974810168,-0.048515840414275146,-1.3043482311882215,-3.0020378958752545,36.11464115973719,0.5,0.4221164114377949,0.0070312500000007105,-0.7944165430391514,0.8084790430391529,-0.39369264651957536,0.4077551465195768,-0.5830785633446212,32.55813953488372,-24.30182896372095,0.4007238965195754,6,0.125,-0.125,-1.9296875,-4.171875,-0.25,1,-0.025679758308157052,-1.2857142857142858,20.53125,7.666666666666667,20.90625,1.1666666666666667,20.75,-0.025679758308157052
6850,2000-06-14,20.875,20.96875,20.59375,20.8125,744800.0,0.009063444108761365,2.0,0.2222222222222222,49.29577464788733,52.419994696750535,-0.11434598276866126,-0.2176398175186911,-1.4389898021184635,-3.172021374791264,35.401554726387666,0.375,0.4022116157627025,0.17578125,-0.625435636478219,0.976998136478219,-0.22482719323911127,0.5763896932391113,-0.7389169920777299,57.14285714285714,5.017634890145132,0.40060844323911027,6,-0.0625,-0.234375,-1.953125,-4.359375,-0.84375,2,-0.046407185628742464,1.4615384615384615,20.6875,-1.2857142857142858,20.53125,7.666666666666667,20.90625,-0.046407185628742464
6851,2000-06-15,21.1875,21.34375,20.8125,20.8125,1114000.0,0.014970059880239583,-1.8333333333333333,6.0,59.27835051546392,52.79120030957985,-0.44416029163125614,-0.4835569192294038,-1.7231258854400764,-3.4530344887288464,34.797795922183816,0.53125,0.2435364221756373,0.4429687499999986,-0.36121918575877743,1.2471566857587746,0.040874782120610575,0.8450627178793866,-1.020388652236175,85.71428571428571,28.700599418696946,0.40209396787938867,6,-0.375,-0.484375,-2.25,-4.671875,-1.4375,3,-0.06342182890855452,2.0,20.875,1.4615384615384615,20.6875,-1.2857142857142858,20.53125,-0.06342182890855452
6852,2000-06-16,20.8125,21.3125,20.6875,21.15625,1366400.0,-0.017699115044247815,-1.105263157894737,-0.9166666666666666,51.33689839572193,53.00113192997621,-0.08823735587387205,-0.08977840205835363,-1.317490088801037,-3.0519013620692306,33.882859984105686,0.625,0.1687566569083323,0.05312500000000142,-0.7442029801279801,0.850452980127983,-0.34553899006398936,0.4517889900639922,-0.6149808791914531,51.42857142857142,-4.089796042510038,0.39866399006398995,6,0.0,-0.09375,-1.84375,-4.265625,-0.9375,4,-0.058558558558558516,-1.8333333333333333,21.1875,2.0,20.875,1.4615384615384615,20.6875,-0.058558558558558516
6853,2000-06-19,20.625,21.0,20.4375,20.96875,794000.0,-0.009009009009009028,1.7692307692307692,1.0,39.375,51.820576374420654,0.19304848144615505,0.12635055365965897,-1.1079534600228413,-2.8430850172798756,32.98497272737669,0.5625,0.12271977567354853,-0.1484375,-0.9245389562510269,0.6276639562510269,-0.5364882281255134,0.23961322812551344,-0.39768126160762307,34.285714285714285,-14.961356998258744,0.38805072812551367,6,0.296875,0.09375,-1.1484375,-3.59375,-1.03125,0,-0.036363636363636376,-1.105263157894737,20.8125,-1.8333333333333333,21.1875,2.0,20.875,-0.036363636363636376
6854,2000-06-20,20.125,20.65625,19.96875,20.65625,1240800.0,-0.024242424242424288,1.588235294117647,1.5454545454545454,40.38461538461538,49.844609546968684,0.708798426521497,0.6446340097860315,-0.5801907420033032,-2.3209669265730106,31.674357889493198,0.6875,0.06390304563839422,-0.6390625000000014,-1.4426510284314027,0.16452602843139985,-1.0408567642157003,-0.23726823578430256,1.5625,11.363636363636363,-34.07567470311892,0.4017942642157003,6,0.53125,0.59375,-0.625,-3.09375,0.3125,1,-0.0015527950310558758,1.7692307692307692,20.625,-1.105263157894737,20.8125,-1.8333333333333333,21.1875,-0.0015527950310558758
6855,2000-06-21,19.75,20.15625,19.375,20.125,1705000.0,-0.018633540372670843,2.5714285714285716,0.7058823529411765,37.95180722891566,48.309843029920096,0.9374301289053051,1.0124750742978925,-0.17516853943710942,-1.9223120815637458,29.92542695798861,0.78125,0.08943164691001826,-0.9765625,-1.893973357206999,-0.059151642793001,-1.4352679286034977,-0.5178570713965023,1.9031249999999993,19.047619047619047,-22.988071496617525,0.458705428603499,6,0.609375,0.78125,-0.25,-2.71875,0.78125,2,0.034810126582278444,1.588235294117647,20.125,1.7692307692307692,20.625,-1.105263157894737,20.8125,0.034810126582278444
6856,2000-06-22,19.9375,20.0,19.46875,19.71875,1470800.0,0.009493670886076,2.090909090909091,-0.5833333333333334,41.07142857142858,46.84608142464906,0.6957188739851823,0.7839485689171859,-0.3389154930175877,-2.09680214608478,27.589683821468302,0.53125,0.09107697153839567,-0.7375000000000007,-1.7117574770455555,0.23675747704555405,-1.224628738522778,-0.25037126147722333,1.6244999999999976,29.03225806451613,-11.871686947005234,0.48712873852277777,6,0.421875,0.59375,-0.3359375,-2.90625,-0.25,3,0.004702194357366851,2.5714285714285716,19.75,1.588235294117647,20.125,1.7692307692307692,20.625,0.004702194357366851
6857,2000-06-23,20.0,20.375,19.90625,19.96875,915400.0,0.0031347962382444194,-5.0,0.14285714285714285,48.29931972789115,46.482727313697254,0.548867704310851,0.7552481106837305,-0.3683869745010817,-2.143301829732426,26.961649395290966,0.46875,-0.03612205837301019,-0.671875,-1.6547673148706608,0.31101731487066075,-1.1633211574353304,-0.18042884256466962,1.4745199999999983,38.46153846153847,-7.301851545715095,0.4914461574353295,6,0.359375,0.53125,-0.3984375,-2.96875,0.21875,4,-0.012499999999999956,2.090909090909091,19.9375,2.5714285714285716,19.75,1.588235294117647,20.125,-0.012499999999999956
6858,2000-06-26,19.90625,20.28125,19.90625,20.125,949800.0,-0.004687499999999956,-2.4285714285714284,-7.0,43.16546762589928,45.57318467753591,0.6086434267165473,0.8326177991773314,-0.22489046708844285,-2.034932173479927,26.29967520833257,0.375,-0.08200117967934162,-0.7281249999999986,-1.7690435910329931,0.312793591032996,-1.2485842955164976,-0.20766570448349952,1.4842891999999992,41.46341463414634,-5.801726841768527,0.5204592955164977,6,0.453125,0.625,-0.25,-2.875,0.6875,0,-0.0015698587127158659,-5.0,20.0,2.090909090909091,19.9375,2.5714285714285716,19.75,-0.0015698587127158659
6859,2000-06-27,20.1875,20.28125,19.5,19.5,988800.0,0.014128728414442682,-1.2727272727272727,-3.142857142857143,35.24590163934427,44.01208767658668,0.2782731079269176,0.4566419514383071,-0.43598118433523325,-2.2922940395965945,24.53328012668553,0.78125,-0.15868129354710447,-0.3718749999999993,-1.3037440542188534,0.5599940542188548,-0.8378095271094281,0.09405952710942955,1.1224176319999977,81.25,36.793204783309534,0.4659345271094274,6,0.171875,0.34375,-0.4921875,-3.15625,0.25,1,-0.02941176470588236,-2.4285714285714284,19.90625,-5.0,20.0,2.090909090909091,19.9375,-0.02941176470588236
6860,2000-06-28,19.890625,20.21875,19.65625,20.21875,923000.0,-0.014705882352941124,2.4285714285714284,-0.4772727272727273,37.88546255506608,41.635100125431364,0.47028575193404976,0.6969547807363945,-0.08001699790243322,-1.9675259949288986,22.67142685991824,0.5625,-0.1981046225484029,-0.6101562499999993,-1.5560873628356404,0.33577486283564184,-1.0831218064178216,-0.13719069358217695,1.3418959267199995,46.55172413793103,2.195530876604124,0.47296555641782084,6,0.453125,0.640625,-0.1640625,-2.390625,0.984375,2,0.027494108405341722,-1.2727272727272727,20.1875,-2.4285714285714284,19.90625,-5.0,20.0,0.027494108405341722
6861,2000-06-29,20.0,20.1875,19.84375,19.84375,921000.0,0.0054988216810683,-3.4,-0.47619047619047616,37.05357142857143,40.04806379574798,0.19528583505255526,0.5363183563880867,-0.11572435298038286,-2.039606216514663,20.85489714481087,0.34375,-0.24879172502801694,-0.4507812499999986,-1.391306795537929,0.48974429553793186,-0.9210440227689638,0.01948152276896664,1.1582200896511985,57.14285714285714,13.670480768199901,0.47026277276896455,6,0.1875,0.53125,-0.21875,-2.5,0.75,3,0.026562500000000044,2.4285714285714284,19.890625,-1.2727272727272727,20.1875,-2.4285714285714284,19.90625,0.026562500000000044
6862,2000-06-30,21.0625,21.0859375,19.75,19.75,2622200.0,0.05312500000000009,-1.0357142857142858,8.4,56.34328358208955,41.93342863820237,-0.9253307213070414,-0.5390518473702386,-1.1027807183864837,-3.058753401874732,18.9893367087751,1.3359375,-0.27442421804171246,0.6023437499999993,-0.3594829005752409,1.5641704005752395,0.12143042471237919,1.0832570752876194,0.024391286065149842,98.52216748768473,51.38450925717075,0.4809133252876209,6,-0.83203125,-0.53125,-1.234375,-3.5625,-0.3125,4,-0.06528189910979232,-3.4,20.0,2.4285714285714284,19.890625,-1.2727272727272727,20.1875,-0.06528189910979232
6863,2000-07-03,20.96875,21.03125,20.5625,21.0,748200.0,-0.004451038575667643,9.0,-0.023809523809523808,53.409090909090914,43.38059258536632,-0.8690855517896594,-0.4019168528008912,-0.9341284177037465,-2.9222545859721727,18.561149231771182,0.5,-0.4075182544626976,0.4679687500000007,-0.5083374663712839,1.4442749663712853,-0.02018435818564157,0.956121858185643,-1.59375,92.61083743842364,41.82670047611152,0.4881531081856422,7,-0.73828125,-0.4375,-1.1015625,-3.421875,-0.28125,0,-0.03576751117734722,-1.0357142857142858,21.0625,-3.4,20.0,2.4285714285714284,19.890625,-0.03576751117734722
6864,2000-07-05,20.90625,21.25,20.59375,21.0,1470600.0,-0.0029806259314456574,1.2105263157894737,3.0,50.390625,44.762683448820134,-0.7645070949941726,-0.32403453141802174,-0.8039675295748836,-2.8189311036886906,18.450701304698324,0.65625,-0.46131660140596864,0.3851562500000014,-0.6078432493738859,1.3781557493738887,-0.11134349968694224,0.8816559996869451,-1.4981250000000017,78.43137254901961,27.276265878118757,0.4964997496869445,7,-0.546875,-0.375,-0.96875,-3.359375,0.1875,2,-0.014947683109118093,9.0,20.96875,-1.0357142857142858,21.0625,-3.4,20.0,-0.014947683109118093
6865,2000-07-06,20.625,20.9375,20.5,20.8125,1084400.0,-0.013452914798206317,1.0,2.0,42.91338582677165,44.96734536608048,-0.38675726229405427,-0.10216944966157371,-0.46901899048927476,-2.496082734789322,17.115246416798307,0.4375,-0.4351942595533842,0.13828124999999858,-0.78447980946342,1.0610423094634172,-0.3230992797317107,0.5996617797317079,-1.1432000000000002,58.333333333333336,11.07262293861934,0.4613805297317102,7,-0.25,-0.140625,-0.3671875,-1.96875,0.875,3,-0.009090909090909038,1.2105263157894737,20.90625,9.0,20.96875,-1.0357142857142858,21.0625,-0.009090909090909038
6866,2000-07-07,20.3125,20.8125,20.25,20.75,1087600.0,-0.015151515151515138,1.0,2.3333333333333335,43.6,44.44519872964812,-0.017287439548994143,0.18537802708699047,-0.12549328184302055,-2.1433792232878943,15.890496432176207,0.5625,-0.3859787613462977,-0.15234375,-1.0695514937693567,0.7648639937693567,-0.6109476218846766,0.30626012188467655,-0.7599720000000012,37.5,-8.852077478596513,0.45860387188467805,7,0.0625,0.171875,0.015625,-1.203125,1.0625,4,0.027692307692307683,1.0,20.625,1.2105263157894737,20.90625,9.0,20.96875,0.027692307692307683
6867,2000-07-10,20.1875,20.25,20.03125,20.1875,1440400.0,-0.006153846153846176,2.5,-0.0,44.3089430894309,44.57225155892941,0.15321907377559185,0.267484234660035,0.04180881919645785,-1.9854800542652846,14.462322122366963,0.28125,-0.2874156943134061,-0.2414062500000007,-1.1419654581233374,0.659152958123336,-0.6916858540616708,0.2088733540616694,-0.5670731199999999,12.82051282051282,-33.60967365501128,0.4502796040616685,7,0.1875,0.296875,0.234375,-1.078125,0.75,0,0.02786377708978338,1.0,20.3125,1.0,20.625,1.2105263157894737,20.90625,0.02786377708978338
6868,2000-07-11,20.09375,20.21875,20.0,20.1875,1833200.0,-0.004643962848297267,1.8,-100.0,49.54545454545455,46.16109077071944,0.30884088286233435,0.3444367340210235,0.17965858479942654,-1.8640317720331865,13.29688325169103,0.21875,-0.21857233759903494,-0.3132812499999993,-1.224563501162116,0.5980010011621175,-0.7689223755810595,0.1423598755810609,-0.40814019520000144,7.5,-41.57446990311086,0.455641125581059,7,0.359375,0.390625,0.34375,-0.96875,0.9375,1,0.03265940902021769,2.5,20.1875,1.0,20.3125,1.0,20.625,0.03265940902021769
6869,2000-07-12,20.15625,20.1875,19.375,19.96875,2123800.0,0.0031104199066873672,5.5,-2.0,56.5,48.22937270904544,0.26981592842126645,0.2530712448673249,0.15684923729162037,-1.9041765376891888,12.444573259014104,0.8125,-0.19756923591233289,-0.22421874999999858,-1.132042644189859,0.6836051441898618,-0.6781306970949288,0.22969319709493163,1.09375,50.0,-2.7539977825942827,0.45391194709492994,7,0.15625,0.328125,0.28125,-1.03125,0.96875,2,0.02635658914728678,1.8,20.09375,2.5,20.1875,1.0,20.3125,0.02635658914728678
6870,2000-07-13,19.90625,20.125,19.75,20.09375,1096200.0,-0.012403100775193798,2.0,-1.0,49.509803921568626,49.61339854160069,0.583641565040562,0.4498370919129506,0.44949037838697237,-1.6245655386360127,11.283768228142335,0.40625,-0.1450990209564793,-0.42578125,-1.325849492570022,0.47428699257002194,-0.875815371285011,0.02425287128501097,1.3062499999999986,36.95652173913043,-18.021585774367857,0.45003412128501086,7,0.40625,0.578125,0.5546875,-0.734375,1.5,3,0.05965463108320246,5.5,20.15625,1.8,20.09375,2.5,20.1875,0.05965463108320246
6871,2000-07-14,19.84375,20.21875,19.78125,20.0,919800.0,-0.0031397174254317317,-2.111111111111111,0.8333333333333334,47.549019607843135,48.636258100017756,0.694701992099052,0.4284730646636703,0.5437026466011154,-1.53251735732308,9.576086085213891,0.4375,-0.07892700220418902,-0.4210937500000007,-1.250093412223869,0.4079059122238675,-0.8355935811119366,-0.00659391888806482,1.3319999999999972,53.57142857142857,-3.351501251715227,0.4144998311119348,7,0.46875,0.515625,0.640625,-0.625,1.65625,4,0.08346456692913384,2.0,19.90625,5.5,20.15625,1.8,20.09375,0.08346456692913384
6872,2000-07-17,19.59375,19.9375,19.4375,19.90625,1019200.0,-0.012598425196850394,1.6666666666666667,2.0,45.32710280373832,47.738259421645246,0.7984113278085267,0.6139641025486711,0.8100670757997221,-1.2481352540705686,8.217300358680331,0.5,-0.00942417651859273,-0.6101562499999993,-1.4487721478804332,0.2284596478804346,-1.029464198940218,-0.19084830105978057,1.5459849999999982,25.925925925925924,-31.591293632090796,0.4193079489402177,7,0.71875,0.765625,0.9609375,-0.375,2.46875,0,0.09090909090909083,-2.111111111111111,19.84375,2.0,19.90625,5.5,20.15625,0.09090909090909083
6873,2000-07-18,19.875,20.03125,19.5,19.59375,1227200.0,0.014354066985645897,-1.2666666666666666,-0.9,45.32710280373832,47.175645844282826,0.38632294985846016,0.28843316171237987,0.5608762740633395,-1.4830391739341806,7.212528214812272,0.53125,0.06607921080217949,-0.2914062500000014,-1.1177231689200937,0.5349106689200909,-0.7045647094600476,0.12175220946004472,1.2294402999999967,59.25925925925925,4.548103895112234,0.41315845946004603,7,0.28125,0.484375,0.78125,-0.65625,2.6875,1,0.053459119496855445,1.6666666666666667,19.59375,-2.111111111111111,19.84375,2.0,19.90625,0.053459119496855445
6874,2000-07-19,20.09375,20.21875,19.84375,19.90625,1201000.0,0.011006289308176154,-1.4,0.6666666666666666,53.110047846889955,48.30860829096264,0.04492362158161356,0.07085470867713184,0.3592545270400649,-1.6522036384673982,6.873432993746348,0.375,-0.023863276120671628,-0.07109374999999929,-0.8978583973286938,0.7556708973286952,-0.48447607366434653,0.34228857366434795,0.9761014939999981,84.0,27.089475031938278,0.4133823236643474,7,0.0,0.265625,0.5390625,-0.875,1.90625,2,0.04665629860031095,-1.2666666666666666,19.875,1.6666666666666667,19.59375,-2.111111111111111,19.84375,0.04665629860031095
6875,2000-07-20,20.4375,20.78125,20.28125,20.28125,2095000.0,0.01710730948678063,-5.4,0.8333333333333334,56.25,49.71416384651819,-0.3667924096542059,-0.23057010296138358,0.03698033252188537,-1.9478575985512414,7.385231641719717,0.6875,-0.09107888299312705,0.23828125,-0.5728813005336981,1.0494438005336981,-0.16730002526685084,0.6438625252668508,0.5984544641199996,74.4186046511628,16.81301342206818,0.4055812752668491,7,-0.359375,-0.078125,0.25,-1.140625,0.9375,3,0.033639143730886945,-1.4,20.09375,-1.2666666666666666,19.875,1.6666666666666667,19.59375,0.033639143730886945
6876,2000-07-21,20.03125,20.65625,19.96875,20.46875,822200.0,-0.019877675840978548,-1.4444444444444444,-2.8,31.86813186813187,48.33185148859608,-0.005177740674852771,0.1929565100187105,0.4523687818218711,-1.4993773892506184,7.7542152794043275,0.6875,-0.1554373165060774,-0.1726562499999993,-0.9785169653837826,0.633204465383784,-0.5755866076918892,0.2302741076918906,0.9714853748375987,44.18604651162791,-7.9033271111545105,0.4029303576918912,7,0.046875,0.328125,0.6953125,-0.59375,1.28125,4,0.06864274570982842,-5.4,20.4375,-1.4,20.09375,-1.2666666666666666,19.875,0.06864274570982842
6877,2000-07-24,19.75,20.0,19.6875,19.96875,818600.0,-0.01404056162246492,1.2222222222222223,0.5,29.896907216494853,46.148679563156115,0.23187013591313388,0.4790794776099645,0.7245659710623258,-1.179598772541766,7.828033645427904,0.34375,-0.1753779726239415,-0.44140625,-1.2680714230829935,0.3852589230829935,-0.8547388365414967,-0.028073663458503262,1.2201806673408484,19.51219512195122,-26.317493287488904,0.4133325865414962,7,0.328125,0.59375,1.0078125,-0.3125,1.46875,0,0.08860759493670889,-1.4444444444444444,20.03125,-5.4,20.4375,-1.4,20.09375,0.08860759493670889
6878,2000-07-25,19.875,20.0,19.53125,19.71875,1161000.0,0.006329113924050667,1.3076923076923077,-0.7142857142857143,33.33333333333333,43.574605489082046,0.08110647564527795,0.37062015487435573,0.5988310671173096,-1.256968562443248,7.990486744767547,0.46875,-0.1766024896315983,-0.3148437500000014,-1.1438930107857423,0.5142055107857395,-0.7293683803928737,0.09968088039287082,1.0632770539940317,27.500000000000004,-13.618967902767299,0.41452463039287124,7,0.234375,0.4375,0.890625,-0.4375,1.09375,1,0.11006289308176109,1.2222222222222223,19.75,-1.4444444444444444,20.03125,-5.4,20.4375,0.11006289308176109
6879,2000-07-26,19.59375,19.96875,19.59375,19.9375,1358000.0,-0.014150943396226467,-1.1818181818181819,-2.2,33.33333333333333,41.77721986816701,0.30639557062993816,0.6378078920959851,0.8780777315410688,-0.9272443624836981,8.538288686595743,0.375,-0.18157131777915225,-0.56640625,-1.437277323586315,0.304464823586315,-1.0018417867931575,-0.1309707132068425,1.3132615129141527,5.0,-32.53937948162381,0.43543553679315816,7,0.515625,0.71875,1.2265625,-0.15625,1.5625,2,0.1515151515151516,1.3076923076923077,19.875,1.2222222222222223,19.75,-1.4444444444444444,20.03125,0.1515151515151516
6880,2000-07-27,20.4375,20.53125,19.625,20.0,1520200.0,0.04306220095693769,1.9,-1.2727272727272727,51.724137931034484,42.241121904077154,-0.507433826496289,-0.17167266588369756,0.03302062493361291,-1.698160688675955,8.95941320765285,0.9375,-0.18558514489889077,0.25,-0.6195790724011658,1.1195790724011658,-0.18478953620058292,0.6847895362005829,0.43887128265587094,80.55555555555556,41.234446742710915,0.4347895362005825,7,-0.328125,-0.125,0.25,-1.0,0.59375,3,0.07645259938837912,-1.1818181818181819,19.59375,1.3076923076923077,19.875,1.2222222222222223,19.75,0.07645259938837912
6881,2000-07-28,20.53125,20.71875,20.40625,20.5,1471000.0,0.004587155963302836,-1.8571428571428572,0.07142857142857142,54.78260869565218,43.291733669845364,-0.5513908669906513,-0.23566473596761028,-0.05392200294926397,-1.699829399037398,9.507473851092685,0.3125,-0.219778581092541,0.3171874999999993,-0.5606919257666547,1.1950669257666533,-0.12175221288332594,0.7561272128833245,0.31509385700275416,84.21052631578947,39.82140854598558,0.43893971288332684,7,-0.390625,-0.21875,-0.0859375,-1.09375,0.5,4,0.041095890410958846,1.9,20.4375,-1.1818181818181819,19.59375,1.3076923076923077,19.875,0.041095890410958846
6882,2000-07-31,19.6875,20.71875,19.53125,20.59375,1252000.0,-0.04109589041095896,1.054054054054054,-29.0,45.32374100719424,43.291360136896024,0.3431410228230831,0.5268013692984255,0.7794155109590051,-0.7719614342287642,9.091675881079095,1.1875,-0.22953122695686545,-0.4578124999999993,-1.268735818378282,0.3531108183782834,-0.8632741591891389,-0.05235084081085972,1.1294169798627003,13.157894736842104,-34.41456177496318,0.405461659189141,7,0.46875,0.625,0.7578125,-0.25,1.40625,0,0.08253968253968247,-1.8571428571428572,20.53125,1.9,20.4375,-1.1818181818181819,19.59375,0.08253968253968247
6883,2000-08-01,20.21875,20.3125,19.4375,19.5625,1383600.0,0.026984126984126888,1.0740740740740742,-0.7241379310344828,50.649350649350644,43.01794933716944,-0.14999360752766222,-0.06695026459836129,0.24925240606407328,-1.230119496321361,8.69822997651193,0.875,-0.21335574159489212,0.11093749999999858,-0.6032499638726172,0.8251249638726144,-0.24615623193630753,0.4680312319363047,0.5693286402654465,60.97560975609756,13.143866075228914,0.3570937319363076,8,-0.109375,0.09375,0.2265625,-0.78125,0.75,1,0.04945904173106652,1.054054054054054,19.6875,-1.8571428571428572,20.53125,1.9,20.4375,0.04945904173106652
6884,2000-08-02,20.59375,21.34375,20.34375,20.9375,2191800.0,0.018547140649149974,-1.3703703703703705,-0.5238095238095238,56.962025316455694,43.09706326122007,-0.4990950779701784,-0.4917759828801316,-0.11927332161052817,-1.5226182537497692,7.876657000417015,1.125,-0.15537328491645042,0.5015624999999986,-0.15000285954831583,1.153127859548313,0.17577982022584138,0.8273451797741558,-1.21875,60.65573770491803,10.975431993730759,0.32578267977415637,8,-0.203125,-0.234375,-0.1484375,-1.15625,0.40625,2,0.018209408194233667,1.0740740740740742,20.21875,1.054054054054054,19.6875,-1.8571428571428572,20.53125,0.018209408194233667
6885,2000-08-03,20.4375,20.71875,20.15625,20.71875,1242000.0,-0.007587253414264028,3.0,0.8181818181818182,55.900621118012424,45.76733984454013,-0.3831359122559661,-0.36922353000827,0.035724187327701884,-1.2804452146135077,7.094230261993414,0.5625,-0.11698451633035845,0.3546875000000007,-0.26941547469766647,0.9787904746976679,0.042636012651165345,0.6667389873488361,-1.0231250000000003,52.459016393442624,3.135793572407991,0.31205148734883426,8,-0.046875,-0.078125,0.0078125,-1.0,0.53125,3,0.03516819571865448,-1.3703703703703705,20.59375,1.0740740740740742,20.21875,1.054054054054054,19.6875,0.03516819571865448
6886,2000-08-04,20.875,21.0625,20.1875,20.46875,1562800.0,0.021406727828746197,1.24,-1.4444444444444444,62.27544910179641,49.364955609573634,-0.7692592295617757,-0.8036239537235801,-0.41308186467771435,-1.628605826656635,6.8940752446479046,0.875,-0.11334809502229959,0.7640625000000014,0.05189296675731114,1.4762320332426917,0.4079777333786545,1.1201472666213483,-1.4220375000000018,75.40983606557377,22.17165951132644,0.35608476662134597,8,-0.484375,-0.515625,-0.4375,-1.4375,0.484375,4,0.007485029940119681,3.0,20.4375,-1.3703703703703705,20.59375,1.0740740740740742,20.21875,0.007485029940119681
6887,2000-08-07,20.75,21.0,20.5625,21.0,1296600.0,-0.005988023952095856,2.5,-0.6153846153846154,58.64197530864198,52.177026940163486,-0.5447813954290979,-0.6686017171609855,-0.27185791790864045,-1.4440247203445864,7.076313367893003,0.4375,-0.15300549378562778,0.6109374999999986,-0.15626515755752735,1.3781401575575245,0.22733617122123562,0.9945388287787615,-1.2592217500000018,68.85245901639344,15.699437024337037,0.38360132877876224,8,-0.359375,-0.390625,-0.390625,-1.3125,0.9375,0,0.013554216867469826,1.24,20.875,3.0,20.4375,-1.3703703703703705,20.59375,0.013554216867469826
6888,2000-08-08,20.75,20.84375,20.34375,20.78125,1291200.0,0.0,5.4,0.125,56.7741935483871,54.78156696405835,-0.45551184122107813,-0.650255213435269,-0.2744407341552062,-1.402799723981449,7.204516995396845,0.5,-0.06965217699490722,0.578125,-0.23563919867969574,1.3918891986796957,0.1712429006601539,0.9850070993398461,-1.222162315000002,50.0,0.7179764331137619,0.40688209933984765,8,-0.359375,-0.390625,-0.369140625,-1.21875,0.71875,1,0.016566265060240948,2.5,20.75,1.24,20.875,3.0,20.4375,0.016566265060240948
6889,2000-08-09,20.6875,20.75,20.25,20.65625,1404000.0,-0.003012048192771122,5.4,-1.0,52.73972602739726,54.89441008587643,-0.24758353122248167,-0.575416534916652,-0.2485484140716565,-1.295526823980996,7.05928618796015,0.5,0.05232248318364796,0.4890624999999993,-0.3566102604477628,1.3347352604477614,0.06622611977611825,0.9118988802238803,-1.1233440687000034,58.620689655172406,12.001157533427062,0.42283638022388065,8,-0.296875,-0.328125,-0.306640625,-1.078125,0.9375,2,0.013595166163141936,5.4,20.75,2.5,20.75,1.24,20.875,0.013595166163141936
6890,2000-08-10,21.09375,21.1875,20.65625,20.6875,1591200.0,0.01963746223564944,-1.2666666666666666,13.0,61.64383561643835,55.65676863263045,-0.6157026215738988,-0.9361367423617573,-0.6672915038652434,-1.6511932163399052,7.119877017960363,0.53125,0.17261542511604588,0.8359375,-0.08661326703851202,1.758488267038512,0.37466211648074577,1.2972128835192542,-1.4940021873260037,90.625,41.89254353791736,0.46127538351925557,8,-0.703125,-0.734375,-0.6484375,-1.34375,0.6875,3,-0.004444444444444473,5.4,20.6875,5.4,20.75,2.5,20.75,-0.004444444444444473
6891,2000-08-11,21.5,21.625,21.25,21.25,1593800.0,0.01925925925925931,-2.0,0.6153846153846154,68.66666666666667,58.2504270392385,-0.9723356687285403,-1.277437452816521,-1.0795566435445636,-2.0084745105701742,7.549353321930961,0.53125,0.3361064105241418,1.1593750000000007,0.10534529528516146,2.21340470471484,0.6323601476425793,1.6863898523574221,-1.865372143579485,90.9090909090909,36.890879469681835,0.5270148523574197,8,-0.96875,-1.0,-1.0703125,-1.703125,0.28125,4,-0.02470930232558144,-1.2666666666666666,21.09375,5.4,20.6875,5.4,20.75,-0.02470930232558144
6892,2000-08-14,21.375,21.59375,21.125,21.59375,805600.0,-0.005813953488372103,3.2857142857142856,-0.875,66.0,59.9560547448662,-0.6512796656720035,-1.0668461969071892,-0.9581185731574209,-1.8352345071273888,7.381352921721973,0.46875,0.37139579727362104,0.9453125,-0.14344490223489004,2.03406990223489,0.400933798882555,1.489691201117445,-1.6607572578363055,81.81818181818183,23.435772664911468,0.5443787011174447,8,-0.484375,-0.875,-0.9453125,-1.4375,0.59375,0,-0.0007309941520468044,-2.0,21.5,-1.2666666666666666,21.09375,5.4,20.6875,-0.0007309941520468044
6893,2000-08-15,20.9375,21.4375,20.9375,21.4375,921400.0,-0.020467836257309968,1.0,2.2857142857142856,63.87096774193549,60.723715014363954,-0.1129846243714745,-0.5751534462235384,-0.5061667244768486,-1.3485549624134308,7.27565336179799,0.5,0.3784529138532271,0.4546874999999986,-0.6237485249308463,1.5331235249308435,-0.08453051246542387,0.993905512465421,-1.146826967522852,50.0,-14.509716757768018,0.5392180124654221,8,-0.046875,-0.4375,-0.5078125,-0.8125,1.4375,1,0.035820895522387985,3.2857142857142856,21.375,-2.0,21.5,-1.2666666666666666,21.09375,0.035820895522387985
6894,2000-08-16,21.03125,21.34375,20.84375,21.0,1230400.0,0.004477611940298498,-1.9090909090909092,-0.0625,57.25190839694657,60.873858045356634,-0.15438400667093788,-0.627225289174099,-0.5951593121700327,-1.3950748259572165,7.470387874049789,0.5,0.5045767563068217,0.5015624999999986,-0.5871193668633516,1.5902443668633488,-0.042778433431674756,1.045903433431672,-1.1672038888219376,38.70967741935484,-22.788420062269303,0.5443409334316749,8,-0.125,-0.53125,-0.5625,-0.875,1.8125,2,0.02080237741456159,1.0,20.9375,3.2857142857142856,21.375,-2.0,21.5,0.02080237741456159
6895,2000-08-17,21.125,21.3125,20.96875,20.96875,796600.0,0.004457652303120341,-3.4,5.0,57.25190839694657,60.31568685592888,-0.15685096111994312,-0.7028649006770351,-0.7091577400294113,-1.4430649151388195,7.623623575936159,0.34375,0.574387846961173,0.5609375000000014,-0.5584702014090581,1.680345201409061,0.0012336492954716505,1.1206413507045312,-1.1905157332690592,36.0,-21.6905072855457,0.5597038507045301,8,-0.1875,-0.59375,-0.7265625,-0.96875,1.59375,3,0.023668639053254337,-1.9090909090909092,21.03125,1.0,20.9375,3.2857142857142856,21.375,0.023668639053254337
6896,2000-08-18,21.40625,21.59375,21.0625,21.125,1591800.0,0.013313609467455523,-1.6153846153846154,1.8,74.3362831858407,62.05949884228429,-0.39651618308800707,-0.9231521147586932,-0.9896716664168963,-1.6714652516627098,8.41660384315404,0.53125,0.5899946808143923,0.7734375,-0.3766617162579209,1.9235367162579209,0.19838789187103956,1.3484871081289604,-1.4041451039382977,75.0,11.194075996172046,0.5750496081289603,8,-0.46875,-0.875,-1.0078125,-1.203125,1.3125,4,0.01751824817518255,-3.4,21.125,-1.9090909090909092,21.03125,1.0,20.9375,0.01751824817518255
6897,2000-08-21,21.5,21.59375,21.40625,21.5,865600.0,0.004379562043795637,1.0,0.0,70.70707070707071,63.60759630436025,-0.4164888742458004,-0.9265805784475205,-1.0866182085418963,-1.711283896288343,8.799686683227758,0.1875,0.6306199894871938,0.7796875000000014,-0.3537739180396535,1.9131489180396564,0.21295679098017573,1.3464182090198271,-1.432979299780765,87.5,22.372071700357267,0.5667307090198268,8,-0.5625,-0.96875,-1.1640625,-1.25,1.53125,0,0.013081395348837122,-1.6153846153846154,21.40625,-3.4,21.125,-1.9090909090909092,21.03125,0.013081395348837122
6898,2000-08-22,22.0625,22.1875,21.5,21.5,1957400.0,0.026162790697674465,-1.4444444444444444,100.0,72.38095238095238,65.7899547880886,-0.864101100355704,-1.3879571054924469,-1.6337551368836571,-2.2300053642156,9.241694002597765,0.6875,0.6142641691884059,1.2328125000000014,0.023189114994195847,2.442435885005807,0.6280008074970986,1.8376241925029042,-1.9331601277895345,90.69767441860465,23.971152817014413,0.6048116925029019,8,-0.640625,-1.25,-1.7265625,-1.8125,1.328125,1,-0.004249291784702569,1.0,21.5,-1.6153846153846154,21.40625,-3.4,21.125,-0.004249291784702569
6899,2000-08-23,22.5625,22.6875,21.9375,22.09375,2238000.0,0.022662889518413554,1.0869565217391304,0.8333333333333334,79.3103448275862,67.75290025599392,-1.195926656053384,-1.7435339736518358,-2.1173024434555394,-2.685868748616226,9.908351736111475,0.75,0.6497007377416821,1.5843750000000014,0.28785574790502366,2.880894252094979,0.9361153739525108,2.232634626047492,-2.309670520122161,92.72727272727272,23.196495553320986,0.6482596260474889,8,-0.796875,-1.5,-2.3046875,-2.109375,0.59375,2,-0.008310249307479256,-1.4444444444444444,22.0625,1.0,21.5,-1.6153846153846154,21.40625,-0.008310249307479256
6900,2000-08-24,22.0,22.53125,21.875,22.53125,1266800.0,-0.024930747922437657,1.4705882352941178,-1.1333333333333333,65.0,67.3454928485865,-0.5490999047342129,-1.115147633035619,-1.5505914404811278,-2.0855477732199645,11.014116770464092,0.6875,0.6923935299915911,0.9437500000000014,-0.4029381892062709,2.2904381892062737,0.27040590539686704,1.6170940946031358,-1.5523968785123898,57.692307692307686,-10.636492994000967,0.673344094603136,8,-0.234375,-0.9375,-1.7734375,-1.546875,0.90625,3,0.03835227272727271,1.0869565217391304,22.5625,-1.4444444444444444,22.0625,1.0,21.5,0.03835227272727271
6901,2000-08-25,21.375,21.53125,21.15625,21.1875,1060000.0,-0.02840909090909094,-2.0,-0.35294117647058826,57.352941176470594,66.38470853486102,0.06292098142644775,-0.4465919427667231,-0.9386305206967194,-1.4404474048511773,11.413372737899753,0.84375,0.7570209278614399,0.2765625000000007,-1.0536400159925599,1.6067650159925613,-0.38853875799627957,0.941663757996281,-0.7482051282313975,14.285714285714285,-51.747119266420206,0.6651012579962802,8,0.390625,-0.3125,-1.15625,-0.84375,1.5,4,0.0628654970760234,1.4705882352941178,22.0,1.0869565217391304,22.5625,-1.4444444444444444,22.0625,0.0628654970760234
6902,2000-08-28,21.3125,21.625,21.21875,21.4375,1165800.0,-0.0029239766081871066,-1.6,-0.6666666666666666,56.52173913043479,65.56812757802761,0.12921092718817562,-0.2699494291640221,-0.8780754735486127,-1.3550125676382976,11.648686031259032,0.40625,0.7438817955456827,0.1328125,-1.0213908807259706,1.2870158807259706,-0.4442891903629871,0.7099141903629871,-0.5208487179728856,10.204081632653061,-55.466792910895904,0.577101690362986,8,0.453125,-0.25,-1.09375,-0.78125,1.25,0,0.06598240469208205,-2.0,21.375,1.4705882352941178,22.0,1.0869565217391304,22.5625,0.06598240469208205
6903,2000-08-29,21.21875,21.625,21.1875,21.625,1356400.0,-0.004398826979472137,1.1538461538461537,3.25,56.115107913669064,65.441816413219,0.2984354380100278,-0.10270649943888799,-0.7813553000998112,-1.242132856887764,11.748771299410125,0.4375,0.654039916821958,-0.01093750000000071,-1.0728132841298468,1.0509382841298454,-0.5418753920649237,0.5200003920649223,-0.2754308205350533,4.081632653061225,-59.90001543339436,0.5309378920649228,8,0.609375,-0.15625,-1.0078125,-0.6875,1.375,1,0.0854197349042709,-1.6,21.3125,-2.0,21.375,1.4705882352941178,22.0,0.0854197349042709
6904,2000-08-30,20.96875,21.375,20.90625,21.34375,1390600.0,-0.01178203240058906,1.1428571428571428,0.9230769230769231,48.507462686567166,64.47021133428795,0.6019376487738164,0.18638403654004776,-0.5151099494014524,-0.9687739679660936,12.00852997568502,0.46875,0.5789067444763418,-0.2796875000000014,-1.3069625345992328,0.74758753459923,-0.7933250172996154,0.2339500172996125,1.71875,3.8461538461538463,-54.420373859504906,0.5136375172996153,8,0.828125,0.09375,-0.7578125,-0.4375,1.125,2,0.1154992548435172,1.1538461538461537,21.21875,-1.6,21.3125,-2.0,21.375,0.1154992548435172
6905,2000-08-31,21.15625,21.25,20.875,20.9375,1343800.0,0.008941877794336861,-1.1818181818181819,-0.5833333333333334,45.669291338582674,61.28499001792595,0.4686166808973731,0.058490735171915276,-0.6717616679696548,-1.128593791252129,12.536292859894626,0.375,0.5497503589558832,-0.1281250000000007,-1.0837394688932989,0.8274894688932974,-0.6059322344466516,0.34968223444665014,1.4956250000000004,37.5,-15.95018656030772,0.4778072344466496,8,0.625,-0.09375,-0.9453125,-0.625,0.71875,3,0.09453471196454943,1.1428571428571428,20.96875,1.1538461538461537,21.21875,-1.6,21.3125,0.09453471196454943
6906,2000-09-01,21.03125,21.375,20.96875,21.3125,1379200.0,-0.005908419497784312,1.0,-1.2857142857142858,45.66929133858267,58.50301453253839,0.5976814933688956,0.20637789091423997,-0.5227744829276517,-0.9808502293973049,12.714540841625134,0.40625,0.5590826586497357,-0.2609375000000007,-1.2049445232094413,0.6830695232094399,-0.7329410116047228,0.21106601160472138,1.54955,20.833333333333336,-27.829355526639652,0.4720035116047203,9,0.75,0.03125,-0.8203125,-0.5,1.15625,4,0.08915304606240704,-1.1818181818181819,21.15625,1.1428571428571428,20.96875,1.1538461538461537,21.21875,0.08915304606240704
6907,2000-09-05,21.03125,21.25,21.0,21.15625,1061200.0,0.0,-1.6666666666666667,0.4444444444444444,51.32743362831859,56.163734671134634,0.5857998820523882,0.24087876771990935,-0.500307604161506,-0.953883983229936,12.90242156577784,0.25,0.5635980271879539,-0.2749999999999986,-1.193021327581807,0.6430213275818097,-0.7340106637909045,0.18401066379090736,1.4813180000000017,20.833333333333336,-26.51758055200034,0.45901066379090444,9,0.75,0.03125,-0.8046875,-0.5,1.34375,1,0.08766716196136692,1.0,21.03125,-1.1818181818181819,21.15625,1.1428571428571428,20.96875,0.08766716196136692
6908,2000-09-06,21.09375,21.375,20.9375,20.96875,1400000.0,0.002971768202080227,-3.6666666666666665,-1.0,50.89285714285714,53.00623603949807,0.41508172363288764,0.2165549724804947,-0.5361289464609129,-0.9802979881956944,13.515912904763633,0.4375,0.4781580950879629,-0.2296875000000007,-1.1161896725715152,0.6568146725715138,-0.6729385862857598,0.21356358628575833,1.3533152800000003,43.75,-4.500069033581454,0.44325108628575743,9,0.609375,-0.03125,-0.859375,-0.5625,1.5,2,0.06962962962962971,-1.6666666666666667,21.03125,1.0,21.03125,-1.1818181818181819,21.15625,0.06962962962962971
6909,2000-09-07,20.96875,21.15625,20.90625,21.0625,1052600.0,-0.00592592592592589,-1.2857142857142858,-0.75,47.787610619469035,51.093748330550184,0.32434163984573416,0.38336098674394137,-0.3944196588619633,-0.8115889355534307,14.28639158184965,0.25,0.4060558536035188,-0.3687499999999986,-1.2210398722360374,0.4835398722360402,-0.7948949361180162,0.057394936118019046,1.4154326688000012,18.75,-29.76699259017733,0.42614493611801924,9,0.28125,0.453125,-0.7578125,-0.4375,1.53125,3,0.07749627421758576,-3.6666666666666665,21.09375,-1.6666666666666667,21.03125,1.0,21.03125,0.07749627421758576
6910,2000-09-08,21.0,21.1875,20.9375,21.0,1592200.0,0.0014903129657228842,-3.0,-0.0,43.80952380952382,49.588924178667206,0.15234491759729707,0.36335684895207976,-0.3986821013929962,-0.8029951833285942,14.50541715767993,0.25,0.27377116065497376,-0.3328124999999993,-1.1917522821398414,0.5261272821398428,-0.7622823910699204,0.09665739106992177,1.323815362048002,20.0,-24.127444549516753,0.4294698910699207,9,0.25,0.421875,-0.625,-0.46875,2.15625,4,0.05208333333333326,-1.2857142857142858,20.96875,-3.6666666666666665,21.09375,-1.6666666666666667,21.03125,0.05208333333333326
6911,2000-09-11,20.96875,21.0625,20.53125,21.0,2543400.0,-0.0014880952380952328,5.8,-100.0,41.747572815533985,47.947350143678236,0.133999648693802,0.37183019281221874,-0.3437772693018424,-0.7256909659163711,13.88694645881662,0.53125,0.0482517920694292,-0.3374999999999986,-1.207457273603172,0.5324572736031747,-0.772478636801587,0.09747863680158986,1.2971127475660822,51.85185185185185,12.665021666970873,0.4349786368015868,9,0.109375,0.46875,-0.59375,-0.4375,2.15625,0,0.0432190760059612,-3.0,21.0,-1.2857142857142858,20.96875,-3.6666666666666665,21.09375,0.0432190760059612
6912,2000-09-12,21.359375,21.5,21.03125,21.0625,863000.0,0.018628912071535053,-1.608695652173913,-9.5,38.46153846153846,45.98584242677484,-0.27857166522510823,-0.021107610763436924,-0.7399734203548931,-1.0735104124451667,13.718382326885486,0.53125,-0.07816900496669277,0.05390625000000071,-0.8158190993997323,0.9236315993997337,-0.38095642469986757,0.488768924699869,0.802410982712118,85.48387096774194,50.631173189895875,0.4348626746998666,9,-0.34375,0.109375,-0.984375,-0.828125,1.734375,1,0.038771031455742566,5.8,20.96875,-3.0,21.0,-1.2857142857142858,20.96875,0.038771031455742566
6913,2000-09-13,21.6875,21.96875,21.5,21.5,906400.0,0.015362106803218811,-4.0,0.631578947368421,34.78260869565217,44.4608586500065,-0.595874508509695,-0.30584435063683557,-1.0669492902030058,-1.3569862310706284,14.108237854886205,0.609375,-0.12515907009761662,0.3445312499999993,-0.5230640044209522,1.2121265044209508,-0.0892663772104747,0.7783288772104733,0.3764538237493902,80.43478260869566,50.7174680229689,0.43379762721047554,9,-0.4375,-0.21875,-1.3125,-1.15625,1.90625,2,0.03170028818443793,-1.608695652173913,21.359375,5.8,20.96875,-3.0,21.0,0.03170028818443793
6914,2000-09-14,21.46875,21.6875,21.3125,21.5625,1568800.0,-0.010086455331412059,1.1818181818181819,-0.5,39.50617283950618,43.77606770566467,-0.33384854013991827,-0.055481990021235106,-0.8475534915200207,-1.098397570147327,14.54339541818947,0.375,-0.17112432185299653,0.10390625000000142,-0.7525871244599287,0.9603996244599315,-0.32434043722996364,0.5321529372299665,0.5032415943244253,65.21739130434783,37.426075734705265,0.42824668722996473,9,-0.21875,0.0,-1.09375,-0.9375,1.9375,3,0.05240174672489073,-4.0,21.6875,-1.608695652173913,21.359375,5.8,20.96875,0.05240174672489073
6915,2000-09-15,21.625,21.65625,21.34375,21.34375,1893400.0,0.00727802037845704,-1.2222222222222223,-3.0,56.060606060606055,44.93065823033394,-0.4655738803474385,-0.18166676694785977,-0.992261823906631,-1.2194835539133635,15.002069436936866,0.3125,-0.20592423117462388,0.2351562499999993,-0.6210490287977457,1.0913615287977443,-0.1929463893988732,0.6632588893988718,0.34375,76.08695652173914,44.6628010192926,0.42810263939887333,9,-0.375,-0.015625,-1.25,-1.09375,2.09375,4,0.040462427745664664,1.1818181818181819,21.46875,-4.0,21.6875,-1.608695652173913,21.359375,0.040462427745664664
6916,2000-09-18,21.78125,22.0,21.28125,22.0,1821000.0,0.007225433526011571,5.571428571428571,-0.7777777777777778,60.869565217391305,45.99089507356423,-0.5635071095729778,-0.32504759674340633,-1.124842203114543,-1.3492834274654868,15.257161739647335,0.71875,-0.1760300379089692,0.3726562499999986,-0.5013019526432672,1.2466144526432643,-0.06432285132163429,0.8096353513216314,-1.25,77.41935483870968,41.52186985969412,0.4369791013216321,9,-0.515625,-0.171875,-1.40625,-1.25,2.15625,0,0.06312769010043051,-1.2222222222222223,21.625,1.1818181818181819,21.46875,-4.0,21.6875,0.06312769010043051
6917,2000-09-19,21.78125,21.875,21.4375,21.84375,1947600.0,0.0,6.0,0.2857142857142857,63.63636363636363,47.40684023950941,-0.49833700620506605,-0.31926561363570727,-1.0966548258791349,-1.3165770933389425,15.526039547371884,0.4375,-0.14312026418464185,0.3585937500000007,-0.5304774939447974,1.2476649939447988,-0.08594187197239833,0.8031293719723998,-1.2206249999999983,69.56521739130434,28.418709356534023,0.44453562197239915,9,-0.515625,-0.171875,-1.265625,-1.28125,2.625,1,0.06169296987087525,5.571428571428571,21.78125,-1.2222222222222223,21.625,1.1818181818181819,21.46875,0.06169296987087525
6918,2000-09-20,21.96875,21.96875,21.625,21.84375,1495600.0,0.008608321377331363,4.5,-2.0,75.0,50.4304390595684,-0.6131441760162559,-0.5419345101451114,-1.2501852145018546,-1.4689504679005054,15.05475540798682,0.34375,-0.092151340541335,0.55078125,-0.3249747086882486,1.4265372086882486,0.11290327065587746,0.9886592293441225,-1.3793374999999983,95.65217391304348,47.730754889947406,0.4378779793441238,9,-0.703125,-0.359375,-1.2734375,-1.46875,2.8125,2,0.05120910384068278,6.0,21.78125,5.571428571428571,21.78125,-1.2222222222222223,21.625,0.05120910384068278
6919,2000-09-21,22.375,22.4375,21.875,22.09375,1686000.0,0.01849217638691325,1.7692307692307692,2.25,77.46478873239437,54.16991293988734,-0.8928306787981626,-1.014990885371109,-1.6190594329003005,-1.8403487464768844,14.212435488719526,0.5625,-0.052734800736139675,0.9664062499999986,0.13959187003626639,1.7932206299637308,0.5529990600181307,1.3798134399818665,-1.7573757499999978,94.5945945945946,43.48137052538448,0.4134071899818669,9,-0.890625,-0.765625,-1.6796875,-1.875,2.8125,3,0.0544692737430168,4.5,21.96875,6.0,21.78125,5.571428571428571,21.78125,0.0544692737430168
6920,2000-09-22,22.84375,22.96875,22.46875,22.5,1701200.0,0.020949720670391025,-1.4615384615384615,1.2222222222222223,85.3658536585366,59.016388589109866,-1.1985847424896718,-1.4938802090892587,-2.0361566474191193,-2.2686725781236206,13.67174372482449,0.59375,0.002243815648697023,1.3929687500000014,0.3750740190044546,2.4108634809955483,0.8840213845022262,1.9019161154977766,-2.1533307199999996,92.5925925925926,36.093917778559955,0.5089473654977742,9,-0.84375,-1.09375,-2.140625,-2.34375,3.28125,4,0.024623803009576006,1.7692307692307692,22.375,4.5,21.96875,6.0,21.78125,0.024623803009576006
6921,2000-09-25,22.71875,22.9375,22.5,22.9375,958200.0,-0.005471956224350261,3.0,-0.6363636363636364,81.3953488372093,63.7868119641844,-0.8931679087090529,-1.3313048362256374,-1.857876534247648,-2.109051571600105,14.442098309441961,0.4375,0.08615904065544555,1.2007812499999986,0.03700882278930351,2.3645536772106936,0.618895036394651,1.7826674636053461,-1.8916308768000007,83.6734693877551,21.727168355199368,0.5818862136053472,9,-0.59375,-0.96875,-1.984375,-2.21875,3.375,0,0.044016506189821225,-1.4615384615384615,22.84375,1.7692307692307692,22.375,4.5,21.96875,0.044016506189821225
6922,2000-09-26,22.71875,22.90625,22.53125,22.65625,1134800.0,0.0,-1.4,-0.2857142857142857,80.95238095238096,68.91678665937648,-0.7599824764884033,-1.2865104081578025,-1.7954384202869385,-2.080565739948966,15.13207921192258,0.375,0.19408993241382078,1.1304687499999986,-0.1455465110946328,2.40648401109463,0.4924611194526811,1.768476380547316,-1.7631330241920011,81.3953488372093,16.4389992523149,0.6380076305473158,9,-0.59375,-0.96875,-1.984375,-2.21875,3.0625,1,0.05364511691884455,3.0,22.71875,-1.4615384615384615,22.84375,1.7692307692307692,22.375,0.05364511691884455
6923,2000-09-27,23.03125,23.03125,22.5,22.5625,927200.0,0.01375515818431916,1.2666666666666666,7.5,86.66666666666667,74.15684152906098,-0.9631072780790859,-1.534958291981095,-2.049648605680428,-2.356485861482909,15.967295929104269,0.53125,0.3326623297966158,1.3523437499999993,-0.06301327413099145,2.76770077413099,0.6446652379345039,2.0600222620654947,-1.9548450427404802,100.0,27.992683246183816,0.7076785120654949,9,-0.875,-1.25,-2.296875,-2.53125,2.40625,2,0.05970149253731338,-1.4,22.71875,3.0,22.71875,-1.4615384615384615,22.84375,0.05970149253731338
6924,2000-09-28,23.390625,23.625,22.90625,22.96875,2048400.0,0.015603799185888834,-1.6285714285714286,0.9,88.05970149253731,77.71229657705334,-1.1412047701585415,-1.7956535466147514,-2.352408057710342,-2.685801389929047,17.567080199664183,0.71875,0.4752679592879332,1.5906249999999993,0.024687990696744322,3.1565620093032543,0.8076564953483718,2.3735935046516268,-2.1578324393212434,79.72972972972973,1.0965864426941465,0.7829685046516273,9,-0.9375,-1.3125,-2.2734375,-2.609375,2.171875,3,0.05945223780895126,1.2666666666666666,23.03125,-1.4,22.71875,3.0,22.71875,0.05945223780895126
6925,2000-09-29,23.15625,23.21875,22.71875,23.1875,925400.0,-0.01002004008016033,9.666666666666666,-0.07407407407407407,82.71028037383178,80.13904270554673,-0.7451389864381817,-1.4796220476634971,-2.074055463140624,-2.4224246278742427,19.135323819889223,0.671875,0.6105557353312001,1.2562500000000014,-0.3899739987157673,2.90247399871577,0.43313800064211705,2.079361999357886,-1.6842366953891172,58.333333333333336,-22.708958534467236,0.8231119993578837,9,-0.625,-1.078125,-1.7421875,-2.125,3.09375,4,0.08771929824561409,-1.6285714285714286,23.390625,1.2666666666666666,23.03125,-1.4,22.71875,0.08771929824561409
6926,2000-10-02,22.90625,23.15625,22.3125,22.625,1449800.0,-0.010796221322537103,1.16,-9.0,74.14634146341463,81.3068180196635,-0.3562378578506724,-1.1404192901229138,-1.7689795122340222,-2.1485739591875905,20.24735265027491,0.84375,0.7467567114467784,0.9125000000000014,-0.7389609262074117,2.5639609262074146,0.08676953689629485,1.738230463103708,-1.218938025850207,45.23809523809524,-33.786540927980894,0.8257304631037057,10,-0.28125,-0.828125,-1.4921875,-1.875,3.46875,0,0.14051841746248295,9.666666666666666,23.15625,-1.6285714285714286,23.390625,1.2666666666666666,23.03125,0.14051841746248295
6927,2000-10-03,22.875,22.96875,22.6875,22.78125,1140800.0,-0.0013642564802183177,1.0,0.3333333333333333,70.43010752688171,80.79905218931704,-0.17156543267426727,-1.016051333573131,-1.672814226950294,-2.100897471990887,21.419476900452537,0.28125,0.8334939012324796,0.7890625,-0.8418887733130376,2.4200137733130376,-0.026413136656518788,1.6045381366565188,-0.9939192232651877,42.857142857142854,-34.50244587433787,0.8154756366565197,10,-0.125,-0.796875,-1.4609375,-1.84375,3.625,1,0.1407103825136613,1.16,22.90625,9.666666666666666,23.15625,-1.6285714285714286,23.390625,0.1407103825136613
6928,2000-10-04,22.5625,22.8125,22.34375,22.375,1139800.0,-0.013661202185792365,-2.75,2.0,68.22916666666667,79.77287195979173,0.26151647260524413,-0.619643890816775,-1.3017215465482934,-1.7701285783237566,22.174993540099884,0.53125,0.8964171108486383,0.4031249999999993,-1.1709962565312537,1.9772462565312523,-0.38393562826562544,1.190185628265624,-0.5070273009386703,19.047619047619047,-57.375621974178316,0.7870606282656265,10,0.40625,-0.484375,-1.1484375,-1.53125,4.40625,2,0.14265927977839343,1.0,22.875,1.16,22.90625,9.666666666666666,23.15625,0.14265927977839343
6929,2000-10-05,22.59375,22.90625,22.4375,22.4375,1600400.0,0.0013850415512466352,-5.0,0.8333333333333334,66.84782608695652,77.71531334072728,0.2956501131449727,-0.5511696860126065,-1.2637407689645812,-1.7817445512192442,23.08500601435637,0.46875,0.962488771690964,0.3531249999999986,-1.1271940778912501,1.8334440778912473,-0.387034538945624,1.0932845389456212,-0.38132457084480365,31.03448275862069,-43.55457601676182,0.7401595389456243,10,0.375,-0.515625,-1.1484375,-1.5625,4.46875,3,0.12586445366528354,-2.75,22.5625,1.0,22.875,1.16,22.90625,0.12586445366528354
6930,2000-10-06,22.09375,22.5625,21.75,22.46875,1880000.0,-0.022130013831258677,1.8888888888888888,-2.4,54.85436893203883,74.76631557348612,0.7577612393717814,0.03686265943908751,-0.7260933923315456,-1.2693094317798241,23.5047473219836,0.84375,0.9820064717696155,-0.20156250000000142,-1.5651100511849556,1.1619850511849528,-0.8833362755924767,0.4802112755924739,1.53125,24.444444444444443,-47.72996778599661,0.6817737755924764,10,0.59375,-0.015625,-0.6640625,-1.0625,4.71875,4,0.15700141442715698,-5.0,22.59375,-2.75,22.5625,1.0,22.875,0.15700141442715698
6931,2000-10-09,21.875,22.21875,21.8125,22.125,1080200.0,-0.00990099009900991,-1.1666666666666667,0.6666666666666666,51.36363636363636,71.47867728584784,0.9434528799600734,0.3446585979527583,-0.4744840075617631,-1.0357772753472858,24.802040719205966,0.40625,0.9544333217913987,-0.4656249999999993,-1.6974250708207705,0.766175070820772,-1.0815250354103867,0.1502750354103881,1.7124999999999986,10.256410256410255,-59.67664493824383,0.6159000354103865,10,0.8125,0.203125,-0.453125,-0.84375,4.125,0,0.19999999999999996,1.8888888888888888,22.09375,-5.0,22.59375,-2.75,22.5625,0.19999999999999996
6932,2000-10-10,22.1875,22.34375,21.8125,22.125,2026800.0,0.014285714285714235,1.8333333333333333,-0.25,53.070175438596486,67.74573381606226,0.6120318798353139,0.10264325711674616,-0.7226151102301515,-1.335270175769928,25.46957641492156,0.53125,0.8595441020828467,-0.1945312500000007,-1.3401067542859977,0.9510442542859963,-0.7673190021429974,0.378256502142996,1.3632499999999972,37.83783783783784,-27.650491771378384,0.572787752142998,10,0.5,-0.109375,-0.765625,-1.15625,4.4375,1,0.18873239436619715,-1.1666666666666667,21.875,1.8888888888888888,22.09375,-5.0,22.59375,0.18873239436619715
6933,2000-10-11,22.375,22.65625,22.1875,22.1875,1207800.0,0.008450704225352101,-4.0,3.0,50.0,63.51687809466922,0.359453653654743,-0.03236971770893504,-0.8593666948781333,-1.5057963685090314,25.636193235196203,0.46875,0.7815851417836832,-0.04140625000000142,-1.139507322890502,1.056694822890499,-0.5904567864452517,0.5076442864452488,1.1397349999999982,54.054054054054056,-7.432279818545872,0.549050536445251,10,0.109375,-0.296875,-0.953125,-1.34375,4.71875,2,0.18435754189944142,1.8333333333333333,22.1875,-1.1666666666666667,21.875,1.8888888888888888,22.09375,0.18435754189944142
6934,2000-10-12,22.59375,22.8125,22.03125,22.375,1540800.0,0.009776536312849249,1.380952380952381,1.1666666666666667,45.95959595959596,59.43346871530968,0.017634023504331964,-0.17129870274447256,-1.0358692834364724,-1.7056292458283409,26.198320962314053,0.78125,0.7093645385168053,0.12109375,-0.8839242417054685,1.1261117417054685,-0.381415245852736,0.623602745852736,0.8856902999999967,79.41176470588235,20.95714256018104,0.5025089958527342,10,-0.140625,-0.515625,-1.2109375,-1.5625,3.75,3,0.19363762102351312,-4.0,22.375,1.8333333333333333,22.1875,-1.1666666666666667,21.875,0.19363762102351312
6935,2000-10-13,22.5,22.9375,22.125,22.71875,1686800.0,-0.004149377593360981,1.4761904761904763,-1.0,46.42857142857143,56.35371648921599,0.009504952869228589,-0.009101435908686284,-0.8950530299093202,-1.5963090648438794,26.862044516482946,0.8125,0.5789342304233962,-0.01640624999999929,-0.9388441914122971,0.9060316914122986,-0.4776252207061482,0.44481272070614963,0.9448514939999981,61.111111111111114,5.604990504469022,0.46121897070614853,10,-0.140625,-0.421875,-1.1640625,-1.46875,4.09375,4,0.20277777777777772,1.380952380952381,22.59375,-4.0,22.375,1.8333333333333333,22.1875,0.20277777777777772
6936,2000-10-16,23.15625,23.375,22.75,23.0,1742800.0,0.029166666666666563,1.105263157894737,-0.7142857142857143,55.88235294117647,54.73729931302652,-0.67895227807821,-0.5871622762613917,-1.5097447803374884,-2.2404993515350675,27.272500187053737,0.875,0.4077393903558182,0.5710937499999993,-0.3252320721434714,1.46741957214347,0.12293083892826573,1.0192566610717329,0.2547044641199996,86.0,32.37374278890345,0.44816291107173484,10,-0.59375,-1.078125,-1.8203125,-2.125,4.3125,0,0.1578947368421053,1.4761904761904763,22.5,1.380952380952381,22.59375,-4.0,22.375,0.1578947368421053
6937,2000-10-17,23.125,23.4375,23.03125,23.25,1057400.0,-0.0013495276653171517,-1.6,-0.8,51.36363636363636,52.863351501578705,-0.6800220019151624,-0.47440310612046943,-1.432413077278781,-2.1827786943306933,27.736089841168855,0.40625,0.25614890276554547,0.47265625,-0.3697754076804429,1.315087907680443,0.05144042115977854,0.8938720788402215,-1.375,77.77777777777779,28.777495717123813,0.4212158288402216,10,-0.53125,-0.796875,-1.8671875,-2.09375,4.375,1,0.12432432432432439,1.105263157894737,23.15625,1.4761904761904763,22.5,1.380952380952381,22.59375,0.12432432432432439
6938,2000-10-18,23.09375,23.90625,22.90625,23.125,1601600.0,-0.0013513513513513375,-3.923076923076923,0.25,45.22613065326633,50.46094089783536,-0.631945088408365,-0.3737098140848758,-1.3544943970587084,-2.1344515135656685,28.299149839368848,1.0,0.1551739866447548,0.3851562500000014,-0.41422384236704346,1.1845363423670463,-0.01453379618352102,0.7848462961835239,-1.3099999999999987,56.666666666666664,11.076191839704386,0.3996900461835226,10,-0.265625,-0.5,-1.8515625,-2.0625,3.78125,2,0.1529093369418133,-1.6,23.125,1.105263157894737,23.15625,1.4761904761904763,22.5,0.1529093369418133
6939,2000-10-19,23.59375,23.875,23.09375,23.1875,1424200.0,0.021650879566982306,-1.631578947368421,-13.0,56.48148148148149,50.64173118110676,-1.0897796422459116,-0.8197516885081875,-1.7990385959962012,-2.630759608400705,28.234627594925136,0.78125,0.0868999910035484,0.82421875,-0.05036262307249828,1.6988001230724983,0.3869280634637491,1.261509436536251,-1.7250999999999976,82.45614035087719,36.88808346523672,0.4372906865362494,10,-0.734375,-1.0,-2.234375,-2.5625,3.3125,3,0.1483443708609271,-3.923076923076923,23.09375,-1.6,23.125,1.105263157894737,23.15625,0.1483443708609271
6940,2000-10-20,23.40625,23.5,23.15625,23.46875,1360000.0,-0.007947019867549643,4.5,-0.15384615384615385,57.547169811320764,51.32879045307169,-0.7783770708472915,-0.6197234371115528,-1.5702148382762289,-2.430641057686813,27.538880894983503,0.4375,0.0421202727111023,0.6085937500000007,-0.31105398317035693,1.5282414831703584,0.1487698834148219,1.0684176165851795,-1.4560959999999987,56.75675675675676,10.686492442339066,0.4598238665851788,10,-0.546875,-0.8125,-2.046875,-2.375,3.84375,4,0.12550066755674227,-1.631578947368421,23.59375,-3.923076923076923,23.09375,-1.6,23.125,0.12550066755674227
6941,2000-10-23,23.71875,23.9375,23.375,23.46875,1200400.0,0.013351134846461887,-1.5714285714285714,-4.0,61.73913043478261,52.29200767487015,-0.8960682986273376,-0.8995869842051434,-1.850004452334126,-2.7275792819037115,26.997073285383266,0.5625,0.011073842224540442,0.87109375,-0.135150886713582,1.877338386713582,0.367971431643209,1.374216068356791,-1.6903521599999998,78.78787878787878,30.976434858721206,0.5031223183567916,10,-0.734375,-1.109375,-2.2890625,-2.6875,4.46875,0,0.1212121212121211,4.5,23.40625,-1.631578947368421,23.59375,-3.923076923076923,23.09375,0.1212121212121211
6942,2000-10-24,23.9375,23.9375,23.625,23.78125,1603600.0,0.00922266139657446,3.0,0.625,69.64285714285714,54.47454735740983,-0.9392471939649418,-1.0775988148734683,-2.028798014844046,-2.9273416057305433,26.42598571931455,0.3125,0.06880691620218116,1.0289062499999986,-0.0861943380845176,2.1440068380845148,0.4713559559577405,1.5864565440422567,-1.794556030399999,100.0,46.544570060559124,0.5575502940422572,10,-0.953125,-1.25,-2.5,-2.90625,3.6875,1,0.1475195822454307,-1.5714285714285714,23.71875,4.5,23.40625,-1.631578947368421,23.59375,0.1475195822454307
6943,2000-10-25,24.40625,24.6875,23.84375,23.875,1514600.0,0.019582245430809442,-1.8421052631578947,3.4,73.01587301587301,57.48080036366284,-1.217607849764498,-1.5157698483055526,-2.4372167557342337,-3.3627090163920137,25.951488742887317,0.84375,0.17997308647586152,1.4289062500000007,0.12791207833576124,2.72990042166424,0.7784091641678792,2.0794033358321222,-2.1556326685760006,82.35294117647058,24.98484215306683,0.6504970858321205,10,-1.0,-1.25,-2.96875,-3.375,2.59375,2,0.12676056338028174,3.0,23.9375,-1.5714285714285714,23.71875,4.5,23.40625,0.12676056338028174
6944,2000-10-26,24.78125,24.96875,24.34375,24.53125,2544800.0,0.015364916773367376,1.0,0.47058823529411764,85.24590163934427,61.79383705374872,-1.3965402499729578,-1.8775067135181054,-2.7493063690949953,-3.7072956210806147,24.906124782405435,0.625,0.28369031725781824,1.734375,0.21078041464381414,3.257969585356186,0.9725777073219071,2.496172292678093,-2.335682055089922,89.65517241379311,26.96074300658546,0.7617972926780935,10,-0.921875,-1.421875,-3.34375,-3.75,3.65625,3,0.08448928121059263,-1.8421052631578947,24.40625,3.0,23.9375,-1.5714285714285714,23.71875,0.08448928121059263
6945,2000-10-27,25.1875,25.25,24.75,24.84375,1325200.0,0.016393442622950838,1.1333333333333333,1.375,91.40625,65.74093672695133,-1.5438278007102824,-2.2385496147698483,-3.089650551173456,-4.093434447378677,24.380588321848705,0.5,0.41180320702230944,2.0390625,0.2390402276596184,3.8390847723403816,1.139051363829811,2.939073636170189,-2.4896138495809303,96.66666666666667,26.209827157887887,0.9000111361701901,10,-1.109375,-1.6875,-3.640625,-4.15625,2.375,4,0.06823821339950364,1.0,24.78125,-1.8421052631578947,24.40625,3.0,23.9375,0.06823821339950364
6946,2000-10-30,26.125,26.25,24.625,25.3125,2520000.0,0.037220843672456594,2.0588235294117645,2.3636363636363638,92.56756756756756,70.3191513051659,-2.2528341022237655,-3.0804828612485053,-3.9580589814567197,-4.996186063148009,25.05366545317727,1.625,0.5791348703830685,2.8156250000000007,0.5831549112040086,5.048095088795993,1.6993899556020047,3.9318600443979967,-3.1208601876312194,95.23809523809523,19.80192756975204,1.1162350443979967,10,-1.546875,-2.125,-4.25,-4.953125,1.53125,0,0.04306220095693769,1.1333333333333333,25.1875,1.0,24.78125,-1.8421052631578947,24.40625,0.04306220095693769
6947,2000-10-31,26.09375,26.3125,25.25,26.15625,2011600.0,-0.0011961722488038617,4.666666666666667,-0.07692307692307693,91.60839160839161,75.47273585573538,-1.962565566179542,-2.9468127727853997,-3.8596783260767467,-4.9325114906709615,25.775635548393826,1.0625,0.7714173580785122,2.6234375000000014,0.0803487135715244,5.166526286428478,1.351893106785763,3.89498189321424,-2.6351897613628488,91.13924050632912,12.461429629548292,1.271544393214238,10,-1.390625,-2.0625,-4.15625,-4.890625,1.84375,1,0.08023952095808373,2.0588235294117645,26.125,1.1333333333333333,25.1875,1.0,24.78125,0.08023952095808373
6948,2000-11-01,25.78125,26.46875,25.46875,26.03125,2015000.0,-0.0119760479041916,-1.2857142857142858,4.0,84.93150684931507,78.63384978549466,-1.3731550543035702,-2.509469887165455,-3.500428689927041,-4.583087229014129,27.357860154370826,1.0,0.884735985146964,2.1499999999999986,-0.5535247460735313,4.8535247460735285,0.7982376269632354,3.5017623730367617,-1.8660593995447918,67.64705882352942,-10.486077974996093,1.3517623730367645,11,-0.96875,-1.671875,-3.84375,-4.578125,2.03125,2,0.07151515151515153,4.666666666666667,26.09375,2.0588235294117645,26.125,1.1333333333333333,25.1875,0.07151515151515153
6949,2000-11-02,25.4375,25.6875,25.34375,25.5,2040200.0,-0.013333333333333308,-1.75,0.25,80.51948051948052,81.18632875306797,-0.8273721479457201,-2.046684271919844,-3.1290785431349306,-4.206531861428495,28.773116091769534,0.4375,1.0288376099731948,1.6640625,-1.1079690886168834,4.436094088616883,0.2780467056915583,3.0500782943084417,-1.062668707626731,44.06779661016949,-34.72236258907265,1.386015794308441,11,-0.515625,-1.328125,-3.46875,-4.203125,1.25,3,0.06142506142506132,-1.2857142857142858,25.78125,4.666666666666667,26.09375,2.0588235294117645,26.125,0.06142506142506132
6950,2000-11-03,25.5625,25.75,25.25,25.3125,2605200.0,0.004914004914004844,-1.6666666666666667,-4.0,78.10218978102189,83.00444645820566,-0.6865393502892445,-2.0010866257994664,-3.206322999565984,-4.300660418755328,31.56610863322452,0.5,1.220419241727754,1.6156250000000014,-1.1479554031613048,4.379205403161308,0.2338347984193483,2.9974152015806546,-0.8107633402539207,50.847457627118644,-25.914094650835082,1.3817902015806527,11,-0.515625,-1.453125,-3.296875,-4.03125,0.6875,4,0.1124694376528117,-1.75,25.4375,-1.2857142857142858,25.78125,4.666666666666667,26.09375,0.1124694376528117
6951,2000-11-06,26.25,26.40625,25.625,25.75,1553000.0,0.02689486552567244,-1.0833333333333333,2.0,81.64556962025317,84.33808117791634,-1.0920640225139913,-2.4706907124059754,-3.8169453293868614,-4.957967518113673,34.661075685126356,0.84375,1.3639734096171665,2.0843750000000014,-0.6812876335531115,4.850037633553114,0.701543683223445,3.467206316776558,-1.1892009390082166,82.05128205128204,5.194452094160397,1.3828313167765565,11,-1.09375,-2.140625,-3.9453125,-4.71875,0.15625,0,0.050000000000000044,-1.6666666666666667,25.5625,-1.75,25.4375,-1.2857142857142858,25.78125,0.050000000000000044
6952,2000-11-07,26.375,26.4375,25.9375,26.375,932200.0,0.004761904761904745,7.0,0.0,82.6086956521739,85.40395035972755,-0.9330652171674316,-2.3883398945124554,-3.8600152271966124,-5.045753543508528,37.717687146838216,0.5,1.539676280532941,2.0,-0.7691468617799302,4.76914686177993,0.6154265691100349,3.384573430889965,-1.125,92.3076923076923,12.364183090824795,1.3845734308899642,11,-0.96875,-2.265625,-4.0234375,-4.84375,1.1875,1,0.04857819905213279,-1.0833333333333333,26.25,-1.6666666666666667,25.5625,-1.75,25.4375,0.04857819905213279
6953,2000-11-08,26.5,26.71875,26.21875,26.3125,1206200.0,0.004739336492890933,-1.6666666666666667,100.0,81.20805369127517,84.95530058771986,-0.8156027817545635,-2.3067271714553463,-3.896921087757754,-5.1294410559957555,40.490841824127386,0.5,1.693920583805383,1.9187499999999993,-0.8376271751303044,4.675127175130303,0.5405614124348475,3.296938587565151,-1.0306250000000006,85.1063829787234,5.25430244408912,1.3781885875651516,11,-0.828125,-2.265625,-4.0859375,-4.96875,1.0,2,0.054245283018867996,7.0,26.375,-1.0833333333333333,26.25,-1.6666666666666667,25.5625,0.054245283018867996
6954,2000-11-09,26.96875,27.34375,26.3125,26.34375,1866800.0,0.017688679245283057,-2.0,3.3333333333333335,86.07594936708861,84.36304496184083,-1.0520593334355368,-2.562276931118582,-4.262254241770314,-5.545749823206627,43.52930800029148,1.03125,1.8297019503552825,2.1687499999999993,-0.6177452756200736,4.955245275620072,0.775502362189961,3.5619976378100375,-1.2495000000000012,82.08955223880598,-0.6556789266196716,1.3932476378100371,11,-0.984375,-2.421875,-4.4453125,-5.4375,-0.03125,3,0.03128621089223649,-1.6666666666666667,26.5,7.0,26.375,-1.0833333333333333,26.25,0.03128621089223649
6955,2000-11-10,27.0625,27.46875,26.875,27.03125,1574000.0,0.0034762456546928444,-2.4545454545454546,0.05,85.43046357615894,83.57003340723988,-0.9519814439707446,-2.4208061452746676,-4.255410391462654,-5.5799933642173585,46.548985383082865,0.59375,1.9233269850863266,2.0343750000000007,-0.7059563884312254,4.774706388431227,0.6642093057843859,3.4045406942156156,-1.0183500000000016,77.96610169491525,-5.06160864297415,1.3701656942156135,11,-0.703125,-2.453125,-4.5390625,-5.53125,0.4375,4,-0.01385681293302543,-2.0,26.96875,-1.6666666666666667,26.5,7.0,26.375,-0.01385681293302543
6956,2000-11-13,26.8125,27.4375,26.53125,27.375,2691400.0,-0.009237875288683584,1.6363636363636365,-18.0,80.26315789473685,82.30945188350044,-0.6640341266021039,-1.9845957380077621,-3.9016177955800018,-5.274330362092925,48.76181088876861,0.90625,1.9421280262088558,1.6015625,-1.1005379104751256,4.303662910475126,0.2505122947624372,2.952612705237563,-0.5,57.14285714285714,-22.75738153227684,1.3510502052375621,11,-0.453125,-2.171875,-4.4296875,-5.28125,0.875,0,-0.020979020979020935,-2.4545454545454546,27.0625,-2.0,26.96875,-1.6666666666666667,26.5,-0.020979020979020935
6957,2000-11-14,26.0,27.09375,25.84375,27.09375,2808000.0,-0.030303030303030276,1.2857142857142858,1.9444444444444444,65.64417177914112,80.16641465348113,0.14948932781526736,-0.9967692213905437,-2.992626542200469,-4.411324852835158,50.46719198199759,1.25,1.8794700469663006,0.6453124999999993,-1.8903115635093641,3.1809365635093627,-0.6224995317546806,1.9131245317546792,1.46875,9.615384615384617,-67.08402499065667,1.2678120317546813,11,0.359375,-1.359375,-3.6171875,-4.46875,2.0625,1,0.015625,1.6363636363636365,26.8125,-2.4545454545454546,27.0625,-2.0,26.96875,0.015625
6958,2000-11-15,26.625,26.625,25.78125,26.25,2883600.0,0.024038461538461453,3.5,-0.34285714285714286,67.2514619883041,78.69219037223928,-0.38357519267805174,-1.4162650472557985,-3.5138981636653526,-4.980175336969602,51.598545954614394,0.84375,1.722293167093163,1.09375,-1.2645709348134346,3.4520709348134346,-0.08541046740671732,2.2729104674067173,0.8125,50.0,-24.025365507850495,1.179160467406717,11,-0.265625,-1.875,-4.2421875,-5.09375,1.1875,2,0.035211267605633756,1.2857142857142858,26.0,1.6363636363636365,26.8125,-2.4545454545454546,27.0625,0.035211267605633756
6959,2000-11-16,27.09375,27.125,26.40625,26.4375,3650000.0,0.01760563380281699,1.0,1.75,67.6300578034682,77.5286201525111,-0.6623302594176224,-1.6963312223398326,-3.867304474576855,-5.393970782324821,52.94278301072607,0.71875,1.588597005075961,1.3874999999999993,-0.8832739811977284,3.658273981197727,0.25211300940113546,2.522886990598863,0.27749999999999986,77.77777777777779,6.343068572044999,1.1353869905988632,11,-0.546875,-2.34375,-4.8125,-5.5625,1.28125,3,0.014994232987312506,3.5,26.625,1.2857142857142858,26.0,1.6363636363636365,26.8125,0.014994232987312506
6960,2000-11-17,26.34375,27.3125,26.15625,27.25,2335400.0,-0.02768166089965396,1.2424242424242424,-1.380952380952381,52.09580838323353,74.24531334839783,0.23484024655490288,-0.7536156753989616,-3.009305149046142,-4.588079284322333,54.180553495114125,1.15625,1.4917499534158374,0.4906250000000014,-1.518717897959256,2.499967897959259,-0.5140464489796273,1.49529644897963,-0.5625,33.9622641509434,-33.03790874976089,1.004671448979629,11,0.28125,-1.546875,-4.078125,-4.8125,2.65625,4,0.022538552787663146,1.0,27.09375,3.5,26.625,1.2857142857142858,26.0,0.022538552787663146
6961,2000-11-20,26.59375,26.6875,26.25,26.40625,2321200.0,0.009489916963226541,1.3333333333333333,-0.20689655172413793,54.59770114942529,71.13298062587019,0.04328044791675367,-0.819184286846415,-3.145166654502063,-4.781913033880741,54.93642326098568,0.4375,1.4446025474400876,0.5968750000000007,-1.1657556409217307,2.359505640921732,-0.2844403204608632,1.4781903204608646,-0.7818749999999994,53.06122448979592,-10.435849154679417,0.8813153204608654,11,0.03125,-1.484375,-4.375,-4.703125,3.21875,0,0.034077555816686145,1.2424242424242424,26.34375,1.0,27.09375,3.5,26.625,0.034077555816686145
6962,2000-11-21,27.46875,27.53125,26.59375,26.65625,3119200.0,0.03290246768507643,1.0,4.333333333333333,64.0625,69.2279191046174,-0.7378477637150489,-1.4925935128312773,-3.906100232936609,-5.612053585775129,55.98318486759051,0.9375,1.4491894357276713,1.2953125000000014,-0.298063359077144,2.888688359077147,0.49862457046142694,2.092000429538576,-1.6268624999999979,96.42857142857143,32.07439184968753,0.7966879295385734,11,-0.8125,-2.25,-5.1484375,-5.578125,2.53125,1,0.007963594994311762,1.3333333333333333,26.59375,1.2424242424242424,26.34375,1.0,27.09375,0.007963594994311762
6963,2000-11-22,27.5,28.09375,27.28125,27.8125,2273200.0,0.0011376564277587597,-1.1666666666666667,-0.38461538461538464,68.13186813186813,67.234132300704,-0.6842908378591659,-1.3493663592710483,-3.831146948987488,-5.596310078274094,56.43209468479504,0.8125,1.3638568535359106,1.171875,-0.2947913551635679,2.638541355163568,0.43854182241821604,1.905208177581784,-1.5905379999999987,69.35483870967742,2.333998621593011,0.7333331775817835,11,-0.5625,-2.0,-5.0390625,-5.59375,1.5,2,0.020454545454545503,1.0,27.46875,1.3333333333333333,26.59375,1.2424242424242424,26.34375,0.020454545454545503
6964,2000-11-24,26.875,27.375,26.625,27.375,579600.0,-0.022727272727272707,2.0,1.6,60.60606060606061,64.47586530402643,-0.08268275867359165,-0.5896994327297911,-3.0979644927536327,-4.926475881118144,56.22783693879565,0.875,1.244234331271425,0.4421874999999993,-0.8478417925582171,1.7322167925582157,-0.20282714627910892,1.0872021462791075,-0.8344807199999984,37.096774193548384,-30.649246824967946,0.645014646279108,11,0.0625,-1.28125,-4.1640625,-4.796875,0.625,4,0.03488372093023262,-1.1666666666666667,27.5,1.0,27.46875,1.3333333333333333,26.59375,0.03488372093023262
6965,2000-11-27,26.90625,27.0,26.375,26.84375,2641000.0,0.0011627906976743319,4.0,-0.125,55.932203389830505,61.77242591459239,-0.15469555831259285,-0.511824339156135,-3.0234755960661026,-4.907764040533955,55.631476360986774,0.625,1.1372931554068089,0.3874999999999993,-0.7760217637574272,1.5510217637574257,-0.1942608818787157,0.9692608818787143,-0.7425368767999991,35.59322033898305,-29.089831713945024,0.5817608818787136,11,0.03125,-1.28125,-4.1796875,-4.828125,-1.21875,0,0.05458768873403019,2.0,26.875,-1.1666666666666667,27.5,1.0,27.46875,0.05458768873403019
6966,2000-11-28,27.25,27.375,26.84375,27.03125,1738800.0,0.012775842044134622,1.2666666666666666,3.5,57.60869565217391,60.87959523381825,-0.4803765379106437,-0.8084188030250345,-3.260349362526462,-5.194056354020162,54.444224404627874,0.53125,0.9583680046133942,0.6750000000000007,-0.5168031451722435,1.8668031451722449,0.07909842741387862,1.2709015725861228,-0.970484664192,50.90909090909091,-9.854989029270492,0.5959015725861224,11,-0.3125,-1.515625,-4.5234375,-5.171875,-1.1875,1,0.06422018348623859,4.0,26.90625,2.0,26.875,-1.1666666666666667,27.5,0.06422018348623859
6967,2000-11-29,28.1875,28.25,27.34375,27.4375,2127600.0,0.034403669724770714,1.0714285714285714,3.4285714285714284,62.857142857142854,60.39133755257811,-1.2012746770699891,-1.66645783991693,-4.077875740665451,-6.066067935369439,53.386144841139284,1.0,0.8026450305568353,1.5078125,0.1392758066952844,2.8763491933047156,0.823544153347644,2.192080846652356,-1.8125,96.66666666666667,37.371429528721634,0.6842683466523573,11,-0.984375,-2.25,-5.390625,-5.953125,-2.375,2,0.05764966740576494,1.2666666666666666,27.25,4.0,26.90625,2.0,26.875,0.05764966740576494
6968,2000-11-30,27.625,28.84375,27.03125,28.78125,2921000.0,-0.019955654101995512,1.829268292682927,-1.5416666666666667,54.929577464788736,58.980173070502616,-0.5386523034360131,-1.0105582501223154,-3.405509431968156,-5.439188655224385,52.312653123729156,1.8125,0.6773961655983172,0.8531249999999986,-0.5089705459570872,2.2152205459570844,0.1720772270214539,1.5341727729785433,-1.1000000000000014,50.63291139240506,-5.540273732258342,0.6810477729785435,11,-0.125,-1.28125,-4.7890625,-5.390625,-1.75,3,0.08597285067873295,1.0714285714285714,28.1875,1.2666666666666666,27.25,4.0,26.90625,0.08597285067873295
6969,2000-12-01,27.0,27.6875,26.96875,27.6875,2751800.0,-0.022624434389140302,1.0909090909090908,0.5945945945945946,49.56521739130435,58.69899629362159,0.08007108068790458,-0.2766834129549487,-2.6887371280378147,-4.753788075217031,51.47522411535596,0.71875,0.679281576133409,0.14999999999999858,-1.060663965286178,1.3606639652861752,-0.45533198264308794,0.7553319826430851,-0.2431250000000027,25.31645569620253,-26.939287057912367,0.6053319826430879,12,0.546875,-0.40625,-3.71875,-4.390625,-1.0625,4,0.07407407407407418,1.829268292682927,27.625,1.0714285714285714,28.1875,1.2666666666666666,27.25,0.07407407407407418
6970,2000-12-04,28.4375,28.46875,27.0625,27.09375,4428600.0,0.0532407407407407,1.0,-1.9545454545454546,59.701492537313435,59.26608422560917,-1.1501474273903796,-1.5681519878855745,-4.030980327926066,-6.117923517038534,51.004719607431944,1.46875,0.6597561072228686,1.4437500000000014,0.19463847364877296,2.69286152635123,0.8191942368243872,2.0683057631756157,-1.4719375000000028,79.6875,26.89123008135347,0.6245557631756136,12,-0.828125,-1.703125,-4.828125,-5.6875,-2.8125,0,-0.03296703296703296,1.0909090909090908,27.0,1.829268292682927,27.625,1.0714285714285714,28.1875,-0.03296703296703296
6971,2000-12-05,27.5625,28.59375,27.3125,28.46875,3651400.0,-0.03076923076923077,1.2162162162162162,-0.6744186046511628,59.25925925925926,58.73239080997131,-0.13776662359298442,-0.6216536399756691,-3.064897375258596,-5.172904282894155,50.10001503240705,1.28125,0.5821682328591145,0.5031250000000007,-0.7190824776491027,1.7253324776491041,-0.10797873882454923,1.1142287388245506,-0.59375,31.666666666666664,-25.493219350420667,0.6111037388245517,12,0.046875,-0.828125,-3.7734375,-4.671875,-2.4375,1,-0.0680272108843537,1.0,28.4375,1.0909090909090908,27.0,1.829268292682927,27.625,-0.0680272108843537
6972,2000-12-06,27.65625,27.875,27.34375,27.5625,2141200.0,0.00340136054421758,1.0,-0.10344827586206896,56.52173913043478,57.442376476478714,-0.2258760080673028,-0.647702016676341,-3.0645971062265325,-5.1913872607984,49.12748692552188,0.53125,0.6720719436612512,0.5328124999999986,-0.6725543023841567,1.7381793023841539,-0.06987090119207906,1.1354959011920762,-0.59375,36.666666666666664,-20.514930425985774,0.6026834011920773,12,-0.046875,-0.609375,-3.3671875,-4.265625,-2.03125,2,-0.057627118644067776,1.2162162162162162,27.5625,1.0,28.4375,1.0909090909090908,27.0,-0.057627118644067776
6973,2000-12-07,27.9375,28.15625,27.8125,27.875,1466600.0,0.01016949152542379,-2.6666666666666665,0.6666666666666666,55.46558704453441,56.87121274742024,-0.4900771060367859,-0.8598197245978341,-3.2566639251561966,-5.399461418577314,47.99017517535609,0.5,0.7429266485164128,0.7421875,-0.4779955306514658,1.9623705306514658,0.1320959846742653,1.3522790153257347,-0.6968749999999986,59.61538461538461,4.830907248997825,0.6100915153257334,12,-0.328125,-0.890625,-3.5703125,-4.515625,-2.8125,3,-0.07606263982102912,1.0,27.65625,1.2162162162162162,27.5625,1.0,28.4375,-0.07606263982102912
6974,2000-12-08,27.8125,27.96875,27.40625,27.9375,1646800.0,-0.004474272930648726,5.0,-2.0,60.352422907488986,57.36234824938229,-0.24373945991426993,-0.7044864181845014,-3.0536799939031667,-5.204762363438306,46.19801892394408,0.5625,0.6756740972344062,0.5749999999999993,-0.6702871683187261,1.8202871683187247,-0.04764358415936343,1.197643584159362,-0.46875,48.97959183673469,-8.090159180244164,0.6226435841593628,12,0.03125,-0.765625,-3.3515625,-4.3125,-2.3125,4,-0.06966292134831464,-2.6666666666666665,27.9375,1.0,27.65625,1.2162162162162162,27.5625,-0.06966292134831464
6975,2000-12-11,26.6875,27.8125,26.5625,27.8125,2328800.0,-0.04044943820224722,1.2222222222222223,9.0,50.588235294117645,56.58229709848715,0.9465025189588765,0.4121080461206219,-1.8546050384546469,-4.021386237216667,43.7696647312898,1.25,0.5513496141986636,-0.53125,-1.7987265128106458,0.7362265128106458,-1.1649882564053229,0.10248825640532289,2.15625,6.153846153846154,-49.29872722033503,0.6337382564053237,12,1.015625,0.359375,-2.171875,-3.1875,-2.0,0,-0.02810304449648715,5.0,27.8125,-2.6666666666666665,27.9375,1.0,27.65625,-0.02810304449648715
6976,2000-12-12,26.25,26.9375,26.0,26.71875,2485200.0,-0.016393442622950838,1.0689655172413792,0.4166666666666667,41.90871369294605,54.25469385802085,1.371458627304186,0.8488260023745902,-1.338527125840379,-3.52097485202043,41.81970309961942,0.9375,0.5059140699429463,-0.9406250000000007,-2.269532470740458,0.38828247074045663,-1.6050787353702276,-0.2761712646297738,2.548124999999999,11.594202898550725,-37.077550415123234,0.6644537353702284,12,1.171875,0.984375,-1.671875,-2.75,-1.75,1,-0.023809523809523836,1.2222222222222223,26.6875,5.0,27.8125,-2.6666666666666665,27.9375,-0.023809523809523836
6977,2000-12-13,26.40625,26.8125,26.0625,26.25,2649800.0,0.005952380952380931,-1.8235294117647058,-0.3333333333333333,42.857142857142854,52.91331223494908,1.045960594990479,0.7637284999970078,-1.4117560332032184,-3.6082754313106236,41.306815854842526,0.75,0.5028972461148911,-0.8046875,-2.0677565158562636,0.45838151585626363,-1.4362220079281336,-0.1731529920718664,2.2799499999999995,18.84057971014493,-26.090682857446346,0.6315345079281324,12,0.890625,0.90625,-1.7734375,-2.90625,-2.15625,2,-0.04852071005917158,1.0689655172413792,26.25,1.2222222222222223,26.6875,5.0,27.8125,-0.04852071005917158
6978,2000-12-14,27.5625,27.8125,26.34375,26.4375,2990600.0,0.04378698224852062,-1.2380952380952381,7.2,54.198473282442755,53.42811844507557,-0.13419992435453665,-0.33590731914985383,-2.4597631491179612,-4.690148378710759,41.1918412219616,1.46875,0.4898600649805047,0.3046875,-0.9362127660951671,1.5455877660951671,-0.31576263304758356,0.9251376330475836,1.016251999999998,79.36507936507937,32.06131886009409,0.6204501330475839,12,-0.265625,-0.25,-2.8046875,-4.0625,-2.375,3,-0.07029478458049887,-1.8235294117647058,26.40625,1.0689655172413792,26.25,1.2222222222222223,26.6875,-0.07029478458049887
6979,2000-12-15,27.5,27.625,27.375,27.5,3890200.0,-0.0022675736961451642,1.0,0.0,53.61216730038022,52.75152675208299,0.007469256716028383,-0.2544577605455771,-2.288522221741104,-4.548388909455767,40.635881147519505,0.25,0.35032717271691993,0.2218750000000007,-1.0210159688812759,1.4647659688812773,-0.3995704844406376,0.843320484440639,0.975601919999999,82.75862068965517,32.57014307386726,0.6214454844406379,12,-0.203125,-0.1875,-2.546875,-3.875,-1.75,4,-0.08636363636363631,-1.2380952380952381,27.5625,-1.8235294117647058,26.40625,1.0689655172413792,26.25,-0.08636363636363631
6980,2000-12-18,26.9375,27.75,26.625,27.75,2381300.0,-0.020454545454545503,1.7692307692307692,-100.0,48.14814814814815,51.516958850848425,0.3741656447480963,0.3739793608015951,-1.6054566305995834,-3.922567974208082,40.204426371166,1.125,0.29561663665669613,-0.3703125000000007,-1.5457664646564808,0.8051414646564794,-0.958039482328239,0.21741448232823757,1.4390778431999998,51.724137931034484,1.5596110814156887,0.5877269823282398,12,0.140625,0.375,-1.671875,-3.0,-0.6875,0,-0.05336426914153136,1.0,27.5,-1.2380952380952381,27.5625,-1.8235294117647058,26.40625,-0.05336426914153136
6981,2000-12-19,27.5,27.5625,26.875,26.9375,1725500.0,0.02088167053364276,1.0,-0.6923076923076923,45.736434108527135,50.31859162619202,-0.22141664446940723,-0.12347621601950465,-2.0313168937607955,-4.419330202453267,39.749655242576175,0.6875,0.34595273504397284,0.14687500000000142,-0.981610098892034,1.2753600988920368,-0.4173675494460163,0.7111175494460191,0.7815147294720006,82.14285714285714,36.29655845408708,0.5642425494460186,12,-0.421875,-0.1875,-2.015625,-3.5,-1.25,1,-0.10227272727272729,1.7692307692307692,26.9375,1.0,27.5,-1.2380952380952381,27.5625,-0.10227272727272729
6982,2000-12-20,27.6875,27.9375,27.125,27.1875,2330600.0,0.006818181818181834,-1.6,0.8888888888888888,50.40650406504066,49.75647129513717,-0.45149744213239984,-0.30962223337632366,-2.0872555255087093,-4.525862462768458,38.674363740554526,0.8125,0.18474615191963295,0.3234375000000007,-0.813971222480184,1.4608462224801855,-0.2452668612400899,0.8921418612400913,0.5027541402931206,84.31372549019608,37.458839875960365,0.5687043612400916,12,-0.703125,-0.375,-2.1875,-3.6875,-1.4675006866455114,2,-0.11512415349887128,1.0,27.5,1.7692307692307692,26.9375,1.0,27.5,-0.11512415349887128
6983,2000-12-21,28.0625,28.4375,26.75,26.75,2299700.0,0.013544018058690765,-1.5714285714285714,2.625,57.14285714285715,49.39985287684473,-0.9017278294969415,-0.674924151299571,-2.3296687242833585,-4.825374663651537,37.296191895804576,1.6875,0.09371200073272234,0.6703125000000014,-0.5083204265968284,1.8489454265968313,0.08099603670158473,1.2596289632984181,-2.0625,79.3103448275862,28.502836043686166,0.5893164632984156,12,-0.84375,-0.75,-2.5625,-4.0625,-1.1424999237060547,3,-0.13585746102449892,-1.6,27.6875,1.0,27.5,1.7692307692307692,26.9375,-0.13585746102449892
6984,2000-12-22,27.8125,28.25,27.75,27.8125,808800.0,-0.008908685968819552,-7.0,0.0,45.00000000000001,48.77893784416499,-0.7283182770925727,-0.3700610499857717,-1.9543053375182744,-4.506561916063511,37.07353408192746,0.5,0.018605670996446833,0.3734375000000014,-0.7930974823866777,1.5399724823866805,-0.20982999119333812,0.956704991193341,-1.7637500000000017,65.51724137931035,17.604306563239874,0.5832674911933403,12,-0.59375,-0.390625,-2.2578125,-3.8125,-0.5125007629394496,4,-0.09438202247191008,-1.5714285714285714,28.0625,-1.6,27.6875,1.0,27.5,-0.09438202247191008
6985,2000-12-26,28.375,28.4375,27.6875,27.6875,1167000.0,0.020224719101123556,-1.1818181818181819,100.0,56.8421052631579,50.438203574188535,-1.146879937174191,-0.861029576869953,-2.379298625040864,-4.993784790824211,37.323534314005,0.75,-0.05704678849385658,0.8625000000000007,-0.34694066019239855,2.0719406601924,0.2577796699038011,1.4672203300962003,-2.2784750000000003,96.29629629629629,44.41454280140481,0.6047203300961996,12,-1.125,-0.953125,-2.7265625,-4.375,-1.3449993133544886,1,-0.09251101321585908,-7.0,27.8125,-1.5714285714285714,28.0625,-1.6,27.6875,-0.09251101321585908
6986,2000-12-27,29.0,29.5625,28.5,28.625,2132500.0,0.022026431718061623,-2.4,0.5454545454545454,60.38647342995169,52.385906971167294,-1.498335525560691,-1.4210602715452154,-2.877850403144386,-5.546094720397889,37.56268396847236,1.1875,-0.15120547528617578,1.3999999999999986,0.028203492534316865,2.7717965074656803,0.7141017462671577,2.0858982537328394,-2.8566554999999987,80.0,25.11160808537221,0.6858982537328411,12,-1.046875,-1.21875,-3.2890625,-5.0,-1.9300003051757812,2,-0.09482758620689657,-1.1818181818181819,28.375,-7.0,27.8125,-1.5714285714285714,28.0625,-0.09482758620689657
6987,2000-12-28,29.8125,30.0625,29.125,29.25,1268300.0,0.028017241379310276,-1.3076923076923077,1.5,63.39285714285714,53.40750517788,-1.9856598554375395,-2.219365324563885,-3.550846336811638,-6.278446144566647,37.26993908398295,1.0625,-0.05094715362129065,2.1312500000000014,0.45437065368269103,3.808129346317312,1.292810326841348,2.969689673158655,-3.5323892800000003,92.45283018867924,36.585922876604,0.8384396731586546,12,-1.46875,-1.78125,-3.9453125,-5.8125,-2.792499542236328,3,-0.11949685534591192,-2.4,29.0,-1.1818181818181819,28.375,-7.0,27.8125,-0.11949685534591192
6988,2000-12-29,30.0,30.4375,29.875,30.375,2478200.0,0.0062893081761006275,1.25,-0.6666666666666666,65.48672566371681,54.726900551584066,-2.001520542004137,-2.33977477362928,-3.5927797974185296,-6.383893581210728,36.66112296184211,0.625,0.1873619905902011,2.1999999999999993,0.22926426375691733,4.170735736243081,1.21463213187846,3.1853678681215385,-3.4929459232000006,84.0909090909091,26.222886626985243,0.9853678681215408,12,-1.46875,-1.78125,-4.0625,-5.96875,-3.3299999237060547,4,-0.12600002288818368,-1.3076923076923077,29.8125,-2.4,29.0,-1.1818181818181819,28.375,-0.12600002288818368
6989,2001-01-02,29.0,30.0,28.625,30.0,2258800.0,-0.033333333333333326,1.75,2.6666666666666665,66.66666666666667,56.78451372030834,-0.8564324351976111,-1.2461479355471212,-2.4719510392382418,-5.305825008446412,35.525289530691126,1.375,0.4053004785062022,1.1000000000000014,-0.9025271862272533,3.102527186227256,0.09873640688637408,2.1012635931136288,-2.1785102493440007,47.72727272727273,-15.993118898526,1.0012635931136267,1,-0.40625,-0.78125,-2.78125,-4.4375,-1.6000003814697266,1,-0.07172413530020882,1.25,30.0,-1.3076923076923077,29.8125,-2.4,29.0,-0.07172413530020882
6990,2001-01-03,27.5,29.4375,27.25,28.875,2891800.0,-0.051724137931034475,-1.3333333333333333,1.375,57.8125,58.12629881936088,0.8177437262761913,0.18974401499311,-0.860016574659646,-3.7421729491046065,33.35272249620652,2.1875,0.4020943804783528,-0.3531249999999986,-2.3465455098141383,1.6402955098141412,-1.3498352549070667,0.6435852549070695,-0.38922942939647953,7.8431372549019605,-59.890259613097754,0.9967102549070697,1,1.09375,0.71875,-1.234375,-2.8125,0.06999969482421875,2,-0.007272755015980015,1.75,29.0,1.25,30.0,-1.3076923076923077,29.8125,-0.007272755015980015
6991,2001-01-04,25.6875,27.0625,23.5,27.0,6322200.0,-0.06590909090909092,3.9565217391304346,0.9545454545454546,46.27831715210356,57.6676113845901,2.621814595442629,1.9547947086207387,1.03558997739826,-1.8824009347318906,31.487463665452964,4.0,0.3651137071099768,-2.0718749999999986,-4.28688992510126,0.14313992510126283,-3.179382462550631,-0.9643675374493661,4.75,31.53153153153153,-40.63553620438839,1.1075074625506314,1,1.28125,1.28125,0.59375,-1.0,1.8225002288818395,3,0.052262800453353186,-1.3333333333333333,27.5,1.75,29.0,1.25,30.0,0.052262800453353186
6992,2001-01-05,26.0625,26.125,25.125,25.75,3337000.0,0.014598540145985384,3.5714285714285716,-0.23809523809523808,41.54929577464789,55.934993454789065,2.226173463753586,1.5328636759371506,0.7427154940513674,-2.205472505236486,29.521403929730162,1.0,0.4368162826835622,-1.6171875,-3.9588751891577445,0.7245001891577445,-2.7880313445788723,-0.44634365542112775,4.236249999999998,36.93693693693694,-32.90192219307409,1.170843844578872,1,0.90625,0.90625,0.2734375,-1.375,1.6875,4,0.0386570626311451,3.9565217391304346,25.6875,-1.3333333333333333,27.5,1.75,29.0,0.0386570626311451
6993,2001-01-08,25.8125,26.125,25.0625,26.125,2087400.0,-0.00959232613908878,5.8,-1.0,40.68965517241379,55.45606625172393,2.3729922609141774,1.7028050419867071,1.0585177135943518,-1.897484998306556,27.299368785198247,1.0625,0.4869430341104426,-1.7609375000000007,-4.242056580465039,0.720181580465038,-3.0014970402325183,-0.5203779597674831,4.350275,35.57692307692308,-31.279857586477803,1.2405595402325191,1,1.15625,1.15625,0.7578125,-1.046875,1.4475002288818395,0,0.04677967875113498,3.5714285714285716,26.0625,3.9565217391304346,25.6875,-1.3333333333333333,27.5,0.04677967875113498
6994,2001-01-09,25.875,26.25,25.375,25.6875,1889100.0,0.002421307506053294,-1.1538461538461537,-0.6,43.795620437956195,54.00645682670152,2.242587413290039,1.568107668406853,1.0518136674073588,-1.9025422764950903,25.66977444934758,0.875,0.4770299465193837,-1.6015625,-4.1922590222493845,0.9891340222493845,-2.8969107611246905,-0.3062142388753095,4.154519499999999,40.0,-27.5824595907535,1.2953482611246916,1,1.09375,1.09375,1.046875,-0.734375,1.125,1,0.030724640629717692,5.8,25.8125,3.5714285714285716,26.0625,3.9565217391304346,25.6875,0.030724640629717692
6995,2001-01-10,25.9375,26.0,25.25,25.8125,1270700.0,0.0024154589371980784,5.0,0.6666666666666666,40.31007751937984,51.77574616997131,2.0092622200041106,1.5247113532974623,1.0338896129329669,-1.90814987056822,25.350239394435924,0.75,0.37238829793601624,-1.5015624999999986,-4.161146321197219,1.1580213211972215,-2.831354410598607,-0.17177058940139034,3.961429110000001,68.42105263157895,2.5696614503938946,1.3297919105986094,1,1.03125,1.03125,1.1328125,-0.703125,0.9125003814697301,2,0.056385527461408236,-1.1538461538461537,25.875,5.8,25.8125,3.5714285714285716,26.0625,0.056385527461408236
6996,2001-01-11,25.625,26.0,24.9375,25.9375,1603600.0,-0.012048192771084376,3.857142857142857,-2.5,37.40458015267176,48.888159837728494,2.0033453504244747,1.884612184095225,1.3580302895585632,-1.5444878145328893,25.868856926011663,1.0625,0.37620271224951907,-1.7828124999999986,-4.514921993813253,0.949296993813256,-3.148867246906626,-0.41675775309337126,4.1459505278,52.38095238095239,-10.675099103972073,1.366054746906628,1,1.34375,1.34375,1.546875,-0.328125,1.4449996948242188,3,0.07590242711509143,5.0,25.9375,-1.1538461538461537,25.875,5.8,25.8125,0.07590242711509143
6997,2001-01-12,25.125,25.6875,24.4375,25.625,1469600.0,-0.019512195121951237,3.0,1.6,32.330827067669176,45.204171104834316,1.9763303265309666,2.4071166646649758,1.8651083630691119,-0.9972107470005014,26.516510190230058,1.25,0.22623164378824967,-2.21875,-5.105453866094795,0.6679538660947948,-3.662101933047399,-0.7753980669526008,4.520531517243999,37.93103448275862,-22.116003343374516,1.4433519330473976,1,1.625,1.84375,2.046875,0.171875,2.1350002288818395,4,0.09492538224405322,3.857142857142857,25.625,5.0,25.9375,-1.1538461538461537,25.875,0.09492538224405322
6998,2001-01-16,25.625,25.625,24.6875,25.5,1396700.0,0.01990049751243772,14.0,-0.25,37.22627737226277,41.93301673878944,0.8833685093265657,1.849338122712588,1.388216765150446,-1.4555277588894135,26.348931777311098,0.9375,-0.011964460020010392,-1.6218749999999993,-4.606064423136242,1.3623144231362438,-3.113969711568121,-0.12978028843187772,3.8976208868991193,65.51724137931035,5.9075955559577835,1.4920947115681213,1,0.84375,1.34375,1.703125,-0.328125,1.3449993133544886,1,0.08292682926829276,3.0,25.125,3.857142857142857,25.625,5.0,25.9375,0.08292682926829276
6999,2001-01-17,25.125,25.9375,24.8125,25.625,2274900.0,-0.019512195121951237,1.0,-4.0,30.882352941176464,38.94077817669793,0.8670771953453205,2.2791387303071104,1.91707335411688,-0.9243126468194944,26.053403327654422,1.125,-0.3874918410386954,-2.0031250000000007,-5.130485950251543,1.124235950251542,-3.566805475125772,-0.43944452487422936,4.277168469161136,44.0,-10.515911903914201,1.563680475125771,1,0.15625,1.84375,2.203125,0.171875,2.0450000762939453,2,0.08497513348783436,14.0,25.625,3.0,25.125,3.857142857142857,25.625,0.08497513348783436
7000,2001-01-18,25.5,25.75,25.125,25.625,1563300.0,0.014925373134328401,2.3333333333333335,0.25,28.787878787878796,36.99739613622852,0.19952449145315043,1.8877067399922254,1.5718526960626846,-1.2566185049043455,26.769457978164603,0.625,-0.8285922507918642,-1.5562499999999986,-4.767020320753559,1.6545203207535621,-3.161635160376779,0.049135160376781783,3.7841250997779134,68.0,16.01747790333154,1.6053851603767797,1,-0.15625,1.46875,1.9453125,-0.203125,1.7299995422363281,3,0.05882352941176472,1.0,25.125,14.0,25.625,3.0,25.125,0.05882352941176472
7001,2001-01-19,24.6875,25.5625,24.5,25.5,3180600.0,-0.031862745098039214,1.2666666666666666,6.5,18.939393939393952,34.4851848212003,0.9557660884135544,2.612649676104269,2.3831411317862923,-0.3957361035394982,27.665650327870573,1.0625,-1.2644306300151769,-2.2281249999999986,-5.599413163533235,1.143163163533238,-3.913769081766617,-0.5424809182333803,4.480942597782356,16.666666666666664,-28.949241848370846,1.6856440817666178,1,0.65625,2.28125,2.6875,0.609375,2.3824996948242188,4,0.08759495216079927,2.3333333333333335,25.5,1.0,25.125,14.0,25.625,0.08759495216079927
7002,2001-01-22,24.5,25.3125,24.0625,25.0,1707300.0,-0.0075949367088608,1.2222222222222223,0.6153846153846154,16.666666666666657,31.81596387611729,1.0038863750431801,2.6868630404891647,2.5631960811600045,-0.15945487103797973,28.35798786744479,1.25,-1.5606048780771502,-2.2562500000000014,-5.772167750969057,1.2596677509690544,-4.014208875484531,-0.49829112451547175,4.555073745826707,23.333333333333332,-16.69631985085395,1.7579588754845283,1,0.65625,2.46875,2.828125,0.796875,2.7600002288818395,0,0.10489794672751906,1.2666666666666666,24.6875,2.3333333333333335,25.5,1.0,25.125,0.10489794672751906
7003,2001-01-23,24.25,24.5625,23.75,24.5,2683000.0,-0.010204081632653073,3.3333333333333335,0.5,18.33333333333333,28.986820864492522,1.1275066547414774,2.779080211326118,2.798662767738122,0.1398647805592681,28.722321985963845,0.8125,-1.6219572191989613,-2.3156250000000007,-5.944927120460534,1.3136771204605324,-4.130276060230269,-0.5009739397697324,4.693972270910173,22.857142857142858,-15.529656959537075,1.814651060230267,1,0.625,2.71875,3.0546875,1.046875,2.610000610351559,1,0.12412372077863254,1.2222222222222223,24.5,1.2666666666666666,24.6875,2.3333333333333335,25.5,0.12412372077863254
7004,2001-01-24,25.1875,25.1875,23.75,24.125,3376800.0,0.038659793814433074,1.7058823529411764,-4.25,33.33333333333333,28.211627066042915,0.09189253692330368,1.723187208998226,1.8421121152699627,-0.7383715610540484,28.847177633442488,1.4375,-1.6466793582288872,-1.2468749999999993,-4.876177120460532,2.382427120460534,-3.0615260602302676,0.567776060230269,3.6475928254919694,71.875,28.40086928624612,1.8146510602302675,1,-0.3125,1.78125,2.1171875,0.109375,1.5925006866455114,2,0.07076920350787042,3.3333333333333335,24.25,1.2222222222222223,24.5,1.2666666666666666,24.6875,0.07076920350787042
7005,2001-01-25,25.75,26.0,25.0,25.0625,2078600.0,0.022332506203474045,-1.4615384615384615,0.6470588235294118,50.54945054945055,29.672168221240554,-0.5587610474090283,1.0054979027524666,1.2636826736588702,-1.2407291766289887,28.512483714518698,1.0,-1.6312029197219218,-0.5531250000000014,-4.0752064252072415,2.9689564252072387,-2.3141657126036215,1.2079157126036186,2.9783909689821293,88.88888888888889,42.09046662686292,1.7610407126036203,1,-0.875,1.21875,1.5546875,-0.453125,0.8999996185302734,3,0.055145634030832724,1.7058823529411764,25.1875,3.3333333333333335,24.25,1.2222222222222223,24.5,0.055145634030832724
7006,2001-01-26,26.25,26.25,25.8125,25.9375,2234900.0,0.01941747572815533,1.8,0.45454545454545453,51.61290322580645,31.81462112770025,-1.0736915479587381,0.30452448153668144,0.7612943254285653,-1.6750728456405,27.217276909134192,0.5,-1.6489218293602015,0.08437500000000142,-3.2011782559020894,3.369928255902092,-1.5584016279510422,1.727151627951045,2.3738231496024866,100.0,49.8079931542694,1.6427766279510447,1,-1.25,0.71875,0.9453125,-0.953125,-0.09000015258789062,4,0.037333315894717334,-1.4615384615384615,25.75,1.7058823529411764,25.1875,3.3333333333333335,24.25,0.037333315894717334
7007,2001-01-29,26.25,26.60000038146973,25.90999984741211,26.149999618530273,1861100.0,0.0,-1.3793124993834125,0.320001220703125,53.932584269662925,33.6708774496336,-1.0027813776193426,0.025240547180811035,0.7850500455245282,-1.6087499586122576,25.40994853605079,0.6900005340576207,-1.6424888665595567,0.2624999999999993,-2.541573634441299,3.0665736344412977,-1.1395368172206481,1.6645368172206467,2.2713466866104355,87.71928650447279,34.20472493680189,1.4020368172206488,1,-1.0749998092651367,0.71875,0.9453125,-0.953125,-0.35000038146972656,0,0.031238083612351142,1.8,26.25,-1.4615384615384615,25.75,1.7058823529411764,25.1875,0.031238083612351142
7008,2001-01-30,26.21999931335449,26.75,26.04999923706055,26.25,1714900.0,-0.0011428833007813832,-2.783779325418767,-0.3000057220241062,53.11934240973634,36.141654057251365,-0.9828626977635828,-0.25557008906107725,0.8187989324662261,-1.5129254612146283,23.227158009625413,0.7000007629394496,-1.5822693167372925,0.42149934768676545,-1.6603984161795644,2.5033971115530953,-0.6194495342463995,1.4624482296199304,2.2009204395237383,82.33331044514962,25.98939267004451,1.0409488819331658,1,-0.9699993133544886,0.7487506866455114,0.9284381866455114,-0.8918743133544886,0.3299999237060618,1,0.03966441429301071,-1.3793124993834125,26.25,1.8,26.25,-1.4615384615384615,25.75,0.03966441429301071
7009,2001-01-31,26.920000076293945,26.96999931335449,26.399999618530273,26.399999618530273,1989100.0,0.02669720752368332,-1.1923045886366002,-17.332951872335666,57.96513859238785,39.38357181330793,-1.5661649050782565,-1.1798822108015443,0.11564619410208365,-2.14036779319672,22.573141965995237,0.75,-1.406372792761175,1.2255001068115234,-0.3223171655082666,2.7733173791313135,0.4515914706516284,1.9994087429714185,1.4025012815267175,97.46196677726728,40.884074414211696,0.7739086361598941,1,-1.5600004196166992,0.04874992370605469,0.3456249237060547,-1.5918750762939453,-0.3400001525878942,2,-0.002228806306550646,-2.783779325418767,26.21999931335449,-1.3793124993834125,26.25,1.8,26.25,-0.002228806306550646
7010,2001-02-01,27.29999923706055,27.29999923706055,26.29999923706055,26.920000076293945,1207000.0,0.014115867744786348,4.2631695184936955,0.7307669735539077,63.432229936591,44.327220257440935,-1.8595325462671966,-1.6607823556831107,-0.23897586472183363,-2.445361192299764,23.23788719095727,1.0,-1.2953934442692443,1.615499305725102,0.11493418494590912,3.1160644265042947,0.8652167453355055,2.3657818661146983,0.9260520936036976,100.0,41.119430778240066,0.7502825603895963,2,-1.774999618530277,-0.3312492370605504,0.020313262939449572,-1.8624992370605504,-1.2999992370605504,3,-0.01904756648158168,-1.1923045886366002,26.920000076293945,-2.783779325418767,26.21999931335449,-1.3793124993834125,26.25,-0.01904756648158168
7011,2001-02-02,27.03000068664551,27.25,26.82999992370605,27.04999923706055,948500.0,-0.009890057068152158,1.0000000000000508,-0.052627880479247005,65.86178978251776,49.79334504809106,-1.3659504996006078,-1.3544958416646047,0.04572612148416155,-2.10066646191607,22.524832918694106,0.4699993133544993,-1.076549556693685,1.2783757209777882,-0.3383657950297625,2.895117236985339,0.47000496297401284,2.0867464789815635,1.1015296174054505,80.57563532575888,18.258357795777243,0.8083707580037747,2,-1.505001068115238,-0.061250686645511365,0.30593681335448863,-1.5925006866455114,-1.1900005340576207,4,-0.014058492728895144,4.2631695184936955,27.29999923706055,-1.1923045886366002,26.920000076293945,-2.783779325418767,26.21999931335449,-0.014058492728895144
7012,2001-02-05,27.06999969482422,27.149999618530273,26.95000076293945,27.04999923706055,1110500.0,0.0014798004869629455,1.222205738990418,-1.0000953743441237,63.02975808826159,54.75961446530531,-1.1209356505303774,-1.3862175315860945,-0.007009686901138679,-2.0712155349425387,21.77324430752245,0.19999885559082387,-0.8553938261201779,1.2679997444152846,-0.4491900175455754,2.9851895063761447,0.4094048634348546,2.1265946253957146,0.9689000031457233,81.60003662109347,18.87426131702025,0.8585948809804294,2,-1.5450000762939453,-0.10124969482421875,0.7971878051757812,-1.2262496948242188,-2.0,0,-0.03361654442818862,1.0000000000000508,27.03000068664551,4.2631695184936955,27.29999923706055,-1.1923045886366002,26.920000076293945,-0.03361654442818862
7013,2001-02-06,27.020000457763672,27.29999923706055,26.940000534057614,27.10000038146973,1410500.0,-0.0018470350064357932,-1.9999920527064212,-3.9999046347519847,68.5966773558107,58.67776380113613,-0.7115138799376872,-1.3081885823053696,0.028401714186525595,-1.9565912570701514,20.958576090307346,0.3599987030029368,-0.45432753659196834,1.1576254844665534,-0.643954543723332,2.959205512656439,0.2568354703716125,2.0584154985614944,0.9281212462468709,72.00012207031214,6.620396349409276,0.900790014094942,2,-0.8700008392333984,-0.051250457763671875,1.1674995422363281,-0.6137504577636719,-1.2800006866455078,1,-0.04145080755953834,1.222205738990418,27.06999969482422,1.0000000000000508,27.03000068664551,4.2631695184936955,27.29999923706055,-0.04145080755953834
7014,2001-02-07,26.670000076293945,27.0,26.5,27.0,2274300.0,-0.01295338177424643,2.030303730890385,4.125002980234898,61.53846732620076,59.898765665219486,-0.14427818168018192,-0.9439729776842825,0.3795951557817929,-1.539852169971148,20.312783123769478,0.5200004577636719,0.0038469237358107478,0.7678750991821275,-1.0696018895743897,2.6053520879386447,-0.15086339519612935,1.6866135935603843,1.1891591936363852,37.00008392333949,-26.889552731929975,0.9187384943782585,2,-0.11375045776367188,0.07999992370605469,1.7049999237060547,0.0018749237060546875,-0.46999931335449574,2,-0.004499469024751179,-1.9999920527064212,27.020000457763672,1.222205738990418,27.06999969482422,1.0000000000000508,27.03000068664551,-0.004499469024751179
7015,2001-02-08,27.399999618530273,27.5,26.670000076293945,26.79999923706055,1522100.0,0.02737156131038776,1.074996840958346,-1.818183394503356,77.1929931909051,62.74099788356378,-0.6879576396312785,-1.643026719115955,-0.34171150458781696,-2.2006854173194874,19.486177470080218,0.8299999237060547,0.48495372334303966,1.424749660491944,-0.5312376278343223,3.3807369488182104,0.4467560163288127,2.4027433046550755,0.37197646600144907,89.99996185302734,19.305100988158145,0.9779936441631331,2,-0.6949996948242188,-0.9312496185302734,1.0062503814697266,-0.7281246185302734,-1.5,3,-0.029926996578119147,2.030303730890385,26.670000076293945,-1.9999920527064212,27.020000457763672,1.222205738990418,27.06999969482422,-0.029926996578119147
7016,2001-02-09,27.56999969482422,28.0,27.45000076293945,28.0,1148800.0,0.0062043824328732455,1.558134170791876,-0.7166667196485437,80.88532492103874,65.73574684482776,-0.7275325971433269,-1.7495409330981673,-0.5119458402605872,-2.302323333676476,18.607344212560196,0.6000003814697266,0.7787895859223077,1.4974997520446784,-0.5750963972925511,3.570095901381908,0.46120167737606366,2.5337978267132932,-4.069999694824219,71.33331298828125,-5.1313578759387894,1.036298074668615,2,-0.5450000762939453,-1.8199996948242188,0.8362503051757812,-0.8043746948242188,-1.8500003814697301,4,-0.056945945310219126,1.074996840958346,27.399999618530273,2.030303730890385,26.670000076293945,-1.9999920527064212,27.020000457763672,-0.056945945310219126
7017,2001-02-12,27.51000022888184,27.84000015258789,27.29999923706055,27.46999931335449,1074600.0,-0.002176259216776222,-1.8421020930583087,-0.09302531892622436,84.10044311967425,69.1780913681542,-0.5252408337239736,-1.5828556749672806,-0.4831057136846617,-2.1736165756149255,17.330594843456122,0.5400009155273402,0.9006162694593911,1.318250274658208,-0.798778423556854,3.43527897287327,0.25973592555067526,2.376764623765741,-3.9200002288818396,67.33334859212263,-15.254992754114909,1.0585143491075317,2,-0.36000061035156605,-1.6350002288818395,-0.5412502288818395,-0.7131252288818395,-2.130001068115238,0,-0.060705200378030955,1.558134170791876,27.56999969482422,1.074996840958346,27.399999618530273,2.030303730890385,26.670000076293945,-0.060705200378030955
7018,2001-02-13,27.75,28.01000022888184,27.270000457763672,27.70000076293945,1154900.0,0.008724091934619205,1.5964918151276053,1.2499523173754152,81.38398171560135,71.78018504851124,-0.5871292621995536,-1.7449580170872494,-0.7339846133202883,-2.3458097780387597,16.046544230623535,0.7399997711181676,0.9948540997668331,1.4520000457763658,-0.7565839903791094,3.660584081931841,0.34770802769862996,2.5562920638541016,-4.0718,82.78144440584818,-1.1140589631417157,1.1042920180777371,2,-0.595000267028805,-1.869999885559082,-0.78125,-0.84375,-2.5499992370605504,1,-0.09657658757390197,-1.8421020930583087,27.51000022888184,1.558134170791876,27.56999969482422,1.074996840958346,27.399999618530273,-0.09657658757390197
7019,2001-02-14,27.26000022888184,27.75,27.0,27.75,2035500.0,-0.017657649409663412,2.0612259197122627,-9.800144960707252,68.82794986474943,72.37970948497329,-0.048979234890182966,-1.1455407779533822,-0.2406334142468438,-1.7966510314819537,14.919146820083979,0.75,1.0713366863554548,0.8552502632141135,-1.3207606065140283,3.031261132942255,-0.23275517164995563,1.9432556980781825,-3.4085282197265663,44.029857119676294,-37.61329981004924,1.0880054348640702,2,-0.0050001144409215215,-1.3800001144409215,-0.2912502288818395,-0.2912502288818395,-2.110000610351566,2,-0.05575937068970538,1.5964918151276053,27.75,-1.8421020930583087,27.51000022888184,1.558134170791876,27.56999969482422,-0.05575937068970538
7020,2001-02-15,27.0,27.26000022888184,26.60000038146973,27.26000022888184,2057500.0,-0.009537792615510354,4.0769174338846135,0.5306129598561424,59.94695845922521,71.72250600460745,0.1832629447046017,-0.8088738119771186,-0.026575895180858566,-1.4858877231692205,13.644391664441102,0.6599998474121094,1.158672943184655,0.5202500343322747,-1.6276797304009634,2.6681797990655127,-0.5537148480343426,1.594214916698892,-2.982186862055663,28.36877034167221,-48.84757957545617,1.0739648823666184,2,0.25500011444091797,-1.119999885559082,-0.03125,-0.03125,-1.3500003814697266,3,-0.029629601372612946,2.0612259197122627,27.26000022888184,1.5964918151276053,27.75,-1.8421020930583087,27.51000022888184,-0.029629601372612946
7021,2001-02-16,26.85000038146973,27.09000015258789,26.61000061035156,26.899999618530273,1581300.0,-0.0055555414270470616,1.2325544259328425,0.19230458863659744,57.65307338871467,71.12509659354669,0.34089291166139546,-0.5149606783165233,0.10299894667047838,-1.2834860152734855,11.895492449056281,0.4799995422363317,1.1556754225444692,0.26212539672851776,-1.7170140142569679,2.2412648077140034,-0.7274443087642233,1.2516951022212588,-2.6724997598878915,17.730498372666204,-55.754882601089605,0.9895697054927427,2,0.40499973297118785,-0.9700002670288121,0.11874961853026988,0.11874961853026988,-0.8400001525878906,4,-0.03538177837774226,4.0769174338846135,27.0,2.0612259197122627,27.26000022888184,1.5964918151276053,27.75,-0.03538177837774226
7022,2001-02-20,27.06999969482422,27.479999542236328,26.899999618530273,27.10000038146973,1324500.0,0.008193642839063653,-2.135127611644079,0.6000228885329587,60.3406501050436,70.20776023235034,0.13510090139678965,-0.5613297060500528,-0.13831215187319046,-1.4492719576268343,9.870979009226245,0.629999160766598,1.0851608553939158,0.35362472534179545,-1.3722583103453694,2.0795077610289603,-0.5093167925017852,1.216566243185376,-2.739199088950379,33.333288242343976,-37.420480771242616,0.8629415178435824,2,0.18500041961669922,-1.1899995803833008,-0.10124969482421875,-0.10124969482421875,-0.9300003051757777,1,-0.04987072023232608,1.2325544259328425,26.85000038146973,4.0769174338846135,27.0,2.0612259197122627,27.26000022888184,-0.04987072023232608
7023,2001-02-21,27.26000022888184,27.56999969482422,27.01000022888184,27.07999992370605,1272400.0,0.007018859852220505,-2.5000000000000555,-5.999872846334322,54.722231346897495,69.45040067909443,-0.01930568754675477,-0.5420579937577052,-0.35692296646668,-1.588393625972632,7.589133861405887,0.5599994659423793,1.0226344831050582,0.3931252479553251,-0.8971795764803758,1.683430072391026,-0.25202716426252536,1.0382776601731756,-2.7820316380876804,57.39131011674654,-9.571620634220565,0.6451524122178506,2,0.04500007629394531,-1.3800001144409215,-0.4006252288818395,-0.2912502288818395,-1.05999946594239,2,-0.06896555584483766,-2.135127611644079,27.06999969482422,1.2325544259328425,26.85000038146973,4.0769174338846135,27.0,-0.06896555584483766
7024,2001-02-22,26.96999931335449,27.60000038146973,26.61000061035156,27.35000038146973,1725900.0,-0.010638331368027498,1.2499967488415018,-2.1111134658584736,45.299141583557336,65.90663938938911,0.355064119071681,-0.11770443636769201,-0.09546230932042832,-1.2544218476883096,5.784431734351904,0.9899997711181712,0.9772095428274952,0.013999366760248932,-1.005771523514003,1.0337702570345009,-0.49588607837687704,0.5238848118973749,-2.350749457036823,36.99989318847585,-24.718957134874437,0.5098854451371265,2,0.33500099182129617,-1.0899991989135707,-0.25124931335448863,-0.0012493133544886348,-0.45999908447264914,3,-0.06562842400736013,-2.5000000000000555,27.26000022888184,-2.135127611644079,27.06999969482422,1.2325544259328425,26.85000038146973,-0.06562842400736013
7025,2001-02-23,27.170000076293945,27.290000915527344,26.84000015258789,27.0,1465400.0,0.007415675492450813,1.1951162779878954,-0.44736736435274976,52.03487566188901,62.701033916150266,0.13299250440834953,-0.21699312525605308,-0.28600008136721655,-1.4051000518261034,4.752962865070996,0.4500007629394531,0.9110707569535847,0.14300012588500977,-0.7067949391417798,0.9927951909117994,-0.281897406628385,0.5678976583984046,-2.4151202050737126,56.56561569806081,-2.653635820093797,0.4248975325133948,2,0.1350002288818395,-1.2899999618530273,-1.0450000762939453,-0.2012500762939453,-0.29000091552734375,4,-0.0743467225650154,1.2499967488415018,26.96999931335449,-2.5000000000000555,27.26000022888184,-2.135127611644079,27.06999969482422,-0.0743467225650154
7026,2001-02-26,27.229999542236328,27.5,27.1299991607666,27.5,1675300.0,0.0022082983354398955,1.740742310572345,-1.588237274063436,52.312137135095455,59.16899991786373,0.022006288840660915,-0.21060698651206167,-0.32154016052693635,-1.4109355454603119,3.9774600251887677,0.37000083923339844,0.9189285804715901,0.15399961471557688,-0.6164657683369583,0.9244649977681121,-0.23123307681068894,0.5392323062418427,-2.3449148567096323,62.62616921461521,5.980253770319827,0.3852326915262675,2,0.07500076293945668,-1.3499994277954102,-1.0737495422363281,-0.2612495422363281,-1.0100002288818395,0,-0.05802423614643559,1.1951162779878954,27.170000076293945,1.2499967488415018,26.96999931335449,-2.5000000000000555,27.26000022888184,-0.05802423614643559
7027,2001-02-27,27.06999969482422,27.25,26.770000457763672,27.0,1106500.0,-0.005875866694890486,1.2325544259328258,-0.2592576894276551,50.70026948647973,55.75969855907243,0.12631137964822514,0.01473023485822722,-0.14347301414004932,-1.1966532603050943,3.5190207235171704,0.4799995422363281,0.7714001508838955,-0.04700021743774485,-0.712514732023962,0.6185142971484723,-0.37975747473085164,0.28575703985536194,-2.059918387563318,46.464564729455084,-7.898796182733932,0.33275725729310857,2,0.10500049591064453,-1.1899995803833008,-0.9137496948242188,-0.10124969482421875,-0.7899990081787074,1,-0.03915771990736483,1.740742310572345,27.229999542236328,1.1951162779878954,27.170000076293945,1.2499967488415018,26.96999931335449,-0.03915771990736483
7028,2001-02-28,27.26000022888184,27.32999992370605,26.959999084472656,27.20000076293945,1132000.0,0.007018859852220505,2.7000295640730716,0.8571389645777582,58.65102901743019,54.62892957603696,-0.15701718804797693,-0.09840648350112602,-0.35010101412151684,-1.3257256927782137,3.1461944976044762,0.3700008392333949,0.5851936524386687,0.0910002708435087,-0.4251758260441889,0.6071763677312063,-0.1670877776003401,0.3490883192873575,-2.1299221647561026,65.65654230365408,8.721062400702053,0.2580880484438482,2,-0.15999984741210938,-1.3800001144409215,-1.1975002288818395,-0.2912502288818395,-1.0400009155273509,2,-0.04108587049998491,1.2325544259328258,27.06999969482422,1.740742310572345,27.229999542236328,1.1951162779878954,27.170000076293945,-0.04108587049998491
7029,2001-03-01,26.86000061035156,27.34000015258789,26.670000076293945,27.26000022888184,1376200.0,-0.014673500189720579,1.392859697344355,-6.666719649044056,41.23378211761527,52.549687760302525,0.20146133473546612,0.31291074918879147,0.030295155710899024,-0.8670043702081394,3.106893289180614,0.6700000762939453,0.37155043006591626,-0.3059993743896534,-0.8289221387798378,0.21692339000053096,-0.5674607565847438,-0.044537992194563,-1.6147256596355781,22.891632713559442,-28.62786844298078,0.26146138219509213,3,0.24499988555908558,-0.980000495910641,-0.938125610351559,0.10874938964844105,-0.10000038146971946,3,-0.024571847818862347,2.7000295640730716,27.26000022888184,1.2325544259328258,27.06999969482422,1.740742310572345,27.229999542236328,-0.024571847818862347
7030,2001-03-02,26.78000068664551,26.920000076293945,26.0,26.86000061035156,1997100.0,-0.0029784036443847306,8.20005340606731,0.1999999999999787,36.78931323323694,50.231492187471666,0.27599651637408584,0.37097639199592436,0.10749167458851261,-0.7201682094173911,3.669491989855969,0.9200000762939453,0.16877947661359727,-0.3599993705749469,-0.9060664123611772,0.18606767121128343,-0.6330328914680621,-0.08696584968183174,-1.4241367248028958,52.00004577636742,2.863474514596483,0.27303352089311594,3,0.019999504089351916,-0.2750005722045934,-0.8581256866455114,0.18874931335448863,0.21999931335448863,4,-0.010082167693831079,1.392859697344355,26.86000061035156,2.7000295640730716,27.26000022888184,1.2325544259328258,27.06999969482422,-0.010082167693831079
7031,2001-03-05,26.649999618530273,26.79999923706055,26.36000061035156,26.399999618530273,1236200.0,-0.004854408692381629,-1.666674373172099,-3.1250029802353585,35.94770875173437,47.52116537043731,0.4186717931063306,0.49650512888447906,0.21498708335289507,-0.5199155056240556,4.262494223396353,0.4399986267089915,0.054601197874436735,-0.4710003852844231,-1.0580858349774154,0.11608506440856914,-0.7645431101309192,-0.177457660437927,-1.1879702060060886,48.50742869506054,1.6035328730500424,0.2935427248464953,3,0.15000057220458984,0.26125049591064453,-0.7281246185302734,0.31875038146972656,0.4500007629394567,0,0.008630376942910134,8.20005340606731,26.78000068664551,1.392859697344355,26.86000061035156,2.7000295640730716,27.26000022888184,0.008630376942910134
7032,2001-03-06,26.15999984741211,26.899999618530273,26.020000457763672,26.899999618530273,1269000.0,-0.018386483231971895,1.3783768458114354,-2.9599990844726562,25.98188077174416,44.32779308430916,0.8560344002509197,0.9642732443915456,0.6702787268204027,0.03321005091218865,5.019969846153666,0.8799991607666016,-0.010619539378406984,-0.9155001640319824,-1.6433946876041219,-0.18760564045984296,-1.2794474258180522,-0.5515529022459127,-0.5960516022336186,11.9402857606477,-29.168501985202315,0.3639472617860696,3,0.6400003433227539,0.8000001907348633,-0.17562484741210938,0.8087501525878906,-0.14999961853026988,1,0.00229355757998273,-1.666674373172099,26.649999618530273,8.20005340606731,26.78000068664551,1.392859697344355,26.86000061035156,0.00229355757998273
7033,2001-03-07,25.899999618530273,26.3700008392334,25.51000022888184,26.25,1484600.0,-0.009938846727766903,1.9152461279341426,0.47297363476324383,27.922081139058093,42.397008590475906,1.0089306853102507,1.1974579016526725,0.8797447758588604,0.35247120162090795,5.968735439604693,0.860000610351559,-0.06576814670840037,-1.1195003509521477,-2.017767156605373,-0.22123354529892225,-1.5686337537787587,-0.6703669481255368,2.110000610351566,21.311442945780072,-18.625304760685665,0.44913340282661257,3,0.6050004959106445,0.860000610351566,0.1718754768371582,1.0687503814697266,0.37000083923339844,2,0.014671856127880467,1.3783768458114354,26.15999984741211,-1.666674373172099,26.649999618530273,8.20005340606731,26.78000068664551,0.014671856127880467
7034,2001-03-08,26.54999923706055,26.84000015258789,25.85000038146973,25.85000038146973,979600.0,0.025096510737599775,-1.8285753989771043,-1.9999945504384173,43.51584143177529,41.45044923157439,0.3275322550204649,0.5670817434420421,0.1937816047995078,-0.23737896421062032,6.424790911342973,0.9899997711181605,-0.14155407076809823,-0.4635006904602008,-1.3731282845299972,0.4461269036095956,-0.918314487495099,-0.0086868934253026,1.4100009918212884,73.75880288834858,31.022075862673674,0.4548137970348974,3,-0.04499912261963246,0.21000099182128906,-0.4406242370605504,0.4187507629394496,0.4500007629394496,3,-0.012429376014648663,1.9152461279341426,25.899999618530273,1.3783768458114354,26.15999984741211,-1.666674373172099,26.649999618530273,-0.012429376014648663
7035,2001-03-09,26.57999992370605,26.65999984741211,26.13999938964844,26.399999618530273,963300.0,0.0011299693976496439,2.058824849375603,0.25714371350486276,45.97014517475278,40.74578345820298,0.22913473297645126,0.4980333378391819,0.1092906550602919,-0.20494817631165319,7.112689400672803,0.5200004577636683,-0.20463515440018298,-0.3925000190734913,-1.3026968140665218,0.5176967759195392,-0.8475984165700048,0.06259837842302218,1.3310003051757882,76.9784291124647,29.794758160871332,0.45509839749651493,3,-0.15499973297118785,0.18000030517578836,-0.4156250953674281,0.38875007629394887,0.6299991607666051,4,0.006772020530189993,-1.8285753989771043,26.54999923706055,1.9152461279341426,25.899999618530273,1.3783768458114354,26.15999984741211,0.006772020530189993
7036,2001-03-12,26.0,26.520000457763672,25.770000457763672,26.45000076293945,1112000.0,-0.02182091517572815,1.542372223838619,-2.5000000000000298,35.579530206517944,39.065701315985,0.6887390762709487,1.0059580475494307,0.6067884940138022,0.42426592598843627,7.466412487236903,0.8099994659423793,-0.2232445392880429,-0.8939999580383287,-1.8565275198692,0.06852760379254264,-1.375263738953766,-0.41273617712289123,1.8629802288818382,35.251797573961085,-13.118587762266955,0.48126378091543587,3,0.4250001907348633,0.7600002288818395,0.24687480926513672,0.96875,1.0,0,0.03846153846153855,2.058824849375603,26.57999992370605,-1.8285753989771043,26.54999923706055,1.9152461279341426,25.899999618530273,0.03846153846153855
7037,2001-03-13,25.84000015258789,25.979999542236328,25.309999465942386,25.5,1252400.0,-0.006153840285081147,1.1612942920955531,-0.755554613656599,30.706532302329094,35.96075723652932,0.7329975998476144,1.0903327091601795,0.6545327193086123,0.6335481661461202,8.17361294384905,0.6900005340576136,-0.29556290099673177,-0.9704998016357429,-1.995728500442283,0.0547288971707971,-1.4831141510390111,-0.4578854522324747,1.9759204762939468,34.64055220834705,-12.068718667211904,0.5126143494032699,3,0.4849996566772461,0.8199996948242223,0.4068746566772461,1.1287498474121094,1.789999008178711,1,0.04876161847683469,1.542372223838619,26.0,2.058824849375603,26.57999992370605,-1.8285753989771043,26.54999923706055,0.04876161847683469
7038,2001-03-14,25.06999969482422,25.940000534057614,24.899999618530273,25.899999618530273,1437800.0,-0.02979877914925455,1.2857118903046194,-2.441175150624376,27.163475756279524,34.39738986304758,1.2959615284868349,1.7383877491644029,1.2949710044033687,1.4493527995396072,8.872615176586779,1.0400009155273402,-0.40217955517933746,-1.6065002441406264,-2.801248109039957,-0.41175237924129604,-2.20387417659029,-1.009126311690963,2.6456840875400403,8.762888118302776,-37.55629332981243,0.5973739324496651,3,0.8400001525878906,1.385000228881836,1.176875114440918,1.8987503051757812,2.1800003051757812,2,0.03749503571999191,1.1612942920955531,25.84000015258789,1.542372223838619,26.0,2.058824849375603,26.57999992370605,0.03749503571999191
7039,2001-03-15,25.739999771118164,25.75,25.0,25.54999923706055,1648700.0,0.02672517289388998,6.142823407598478,-0.22891632713559443,34.557235688091296,34.14938124692028,0.5033102638196958,0.9999418842328041,0.5327608446296423,0.8215343553101633,9.937764018561444,0.75,-0.4844494006588924,-0.8605001449584968,-2.0917850189781646,0.370784729061171,-1.4761425819683325,-0.24485770794866113,1.806742961416056,47.72727519027426,2.59249110193052,0.6156424370098339,3,0.15999984741210938,0.7150001525878906,0.8193750381469727,1.228750228881836,1.1599998474121094,3,0.02059054744981781,1.2857118903046194,25.06999969482422,1.1612942920955531,25.84000015258789,1.542372223838619,26.0,0.02059054744981781
7040,2001-03-16,26.20000076293945,26.20000076293945,24.35000038146973,24.35000038146973,3015600.0,0.017871056562223986,1.0,9.73681674446634,39.76144882582461,34.573130144041414,-0.05321158503755896,0.5027080598420604,0.03235073052259807,0.40981195552538807,11.501540630046225,1.8500003814697195,-0.6136950634254816,-0.36049919128418395,-1.5891138077779203,0.8681154252095524,-0.9748064995310521,0.25380811696268424,1.1879373827545336,85.25347080306388,40.58256987995732,0.6143073082468681,3,-0.5750007629394496,-0.02000045776366477,0.45312404632568715,0.7687492370605504,0.8099994659423899,4,0.030534321136057807,6.142823407598478,25.739999771118164,1.2857118903046194,25.06999969482422,1.1612942920955531,25.84000015258789,0.030534321136057807
7041,2001-03-19,25.899999618530273,26.20000076293945,25.85000038146973,26.0,1335700.0,-0.011450425025694488,-2.5000238419943885,-0.05405424910792828,38.68472731391281,35.984557537615714,0.14439910444983894,0.7672243262233991,0.34605479656469385,0.7518475997775695,13.14982567275164,0.35000038146971946,-0.6596047260834972,-0.6130002975463853,-1.867669139066841,0.6416685439740704,-1.2403347183066131,0.014334123213842531,1.2449035060257678,83.7837252676217,37.71462788146313,0.6273344207602279,3,-0.30499935150146484,0.28000068664551137,0.6868753433227539,1.0687503814697266,1.6200008392333984,0,0.05057913070412323,1.0,26.20000076293945,6.142823407598478,25.739999771118164,1.2857118903046194,25.06999969482422,0.05057913070412323
7042,2001-03-20,25.71999931335449,26.26000022888184,25.670000076293945,25.79999923706055,1099600.0,-0.006949818835016663,-5.555615602250731,0.7999961853173573,35.077521099105084,36.77960642206538,0.2854385779029549,0.8863435919673499,0.5258597082484826,0.9697696405643974,14.695327538737029,0.5900001525878942,-0.6952237099315468,-0.7255005836486852,-1.9991110491600494,0.5481098818626791,-1.3623058164043655,-0.08869535089300484,1.2013115917546493,71.7276984990859,26.974000409979368,0.6368052327556813,3,-0.12499904632568004,0.46000099182129617,0.6675004959106481,1.2487506866455114,2.5300006866455114,1,0.049766746532567074,-2.5000238419943885,25.899999618530273,1.0,26.20000076293945,6.142823407598478,25.739999771118164,0.049766746532567074
7043,2001-03-21,25.3799991607666,25.79999923706055,25.0,25.0,1611500.0,-0.013219290888991209,-3.2105315993153796,-4.749994039529416,35.49019380516113,35.88786779688603,0.6078405264713886,1.1365486599424344,0.869769087550015,1.3386148324487337,16.396426891174144,0.7999992370605504,-0.7319768653447198,-0.9715006828308113,-2.2692767572888677,0.32627539162724517,-1.6203887200598395,-0.32261264560178304,1.335606902451385,53.92664196766476,6.142850786685592,0.6488880372290275,3,0.1250009536743164,0.8000011444091832,1.1325006484985352,1.5887508392333984,3.3700008392333984,2,0.0886524852009507,-5.555615602250731,25.71999931335449,-2.5000238419943885,25.899999618530273,1.0,26.20000076293945,0.0886524852009507
7044,2001-03-22,25.20000076293945,25.56999969482422,24.95000076293945,25.149999618530273,2265200.0,-0.007092135688696155,-1.7555578161226193,0.1315822495720911,34.80770084279082,34.64759620444581,0.643918006914479,1.240758527535899,1.0496508446994568,1.5407167474351517,18.6089720612567,0.6199989318847692,-0.6956742172962187,-1.0629991531372092,-2.4230937169984017,0.2970954107239834,-1.7430464350678072,-0.3829518712066111,1.326356845738676,44.50264132855294,-2.6343123096385455,0.680047281930597,3,0.23499965667724965,0.8499994277954137,1.3174991607666051,1.7687492370605504,2.920000076293949,3,0.08134917361095462,-3.2105315993153796,25.3799991607666,-5.555615602250731,25.71999931335449,-2.5000238419943885,25.899999618530273,0.08134917361095462
7045,2001-03-23,25.149999618530273,25.28000068664551,24.739999771118164,24.75,2300000.0,-0.0019841723371180064,-1.5714324639761115,7.999809269502761,35.351570358029974,34.62226733239159,0.5249453025940767,1.19282365954448,1.0969370558175449,1.6062683998914373,20.99342064317217,0.5400009155273473,-0.6562566826405671,-1.0120002746582024,-2.388412245330585,0.3644116960141801,-1.7002062599943955,-0.3237942893220094,1.2022494119711808,26.973666048451594,-19.16416825305736,0.6882059853361915,3,0.15500068664551137,0.8250007629394567,1.4175004959106445,1.8187503814697266,2.8500003814697266,4,0.06958250602559124,-1.7555578161226193,25.20000076293945,-3.2105315993153796,25.3799991607666,-5.555615602250731,25.71999931335449,0.06958250602559124
7046,2001-03-26,25.649999618530273,25.79999923706055,25.10000038146973,25.399999618530273,1116200.0,0.019880716007311783,1.5454539149251643,0.6250005960470162,45.02924041836719,36.21367934528471,-0.03343991809218494,0.5991010713394367,0.6100505405112955,1.1099150534482547,22.97918587481056,0.6999988555908203,-0.7137137409647138,-0.4330002784728997,-1.7304165878911988,0.8644160309453994,-1.0817084331820475,0.2157078762362481,0.5420695200486421,59.86839298397061,9.016296247711296,0.6487081547091487,3,-0.34499931335448863,0.3250007629394567,0.9175004959106445,1.3187503814697266,2.3500003814697266,0,0.053021467079050755,-1.5714324639761115,25.149999618530273,-1.7555578161226193,25.20000076293945,-3.2105315993153796,25.3799991607666,0.053021467079050755
7047,2001-03-27,26.01000022888184,26.10000038146973,25.54999923706055,25.54999923706055,1617700.0,0.014035111723412763,-1.3913041675477769,1.8400039672851562,51.05163039910611,38.86791875004322,-0.4098948811865313,0.1640259275683178,0.2837359855952677,0.7561904775850969,24.852426754508627,0.5500011444091797,-0.7837503524319445,-0.019999694824214487,-1.2314019737854274,1.1914025841369984,-0.6257008343048192,0.5857014446563902,-1.6599998474121094,93.38234469140237,37.19103222716912,0.6057011394806061,3,-0.7049999237060547,-0.034999847412109375,0.5574998855590785,0.9587497711181605,1.6599998474121058,1,0.05805460267567053,1.5454539149251643,25.649999618530273,-1.5714324639761115,25.149999618530273,-1.7555578161226193,25.20000076293945,0.05805460267567053
7048,2001-03-28,26.13999938964844,26.43000030517578,25.95000076293945,25.95000076293945,1469300.0,0.0049980453526581314,-4.052663280261659,0.4130396022772189,45.64756268531843,40.10017730529068,-0.41588802111019163,-0.05711121582752199,0.17350905481068324,0.6382767396023006,26.739318408169932,0.4799995422363317,-0.7618878695814502,0.1659995079040577,-0.900927468808419,1.2329264846165344,-0.3674639804521789,0.6994629962602943,-1.7549990081787108,82.84018793585463,27.67841177972862,0.5334634883562382,3,-0.7499990463256871,-0.16499900817871094,0.4275007247924769,0.828750610351559,1.9800014495849574,2,0.08071922951869426,-1.3913041675477769,26.01000022888184,1.5454539149251643,25.649999618530273,-1.5714324639761115,25.149999618530273,0.08071922951869426
7049,2001-03-29,26.20000076293945,26.43000030517578,25.95000076293945,26.149999618530273,954800.0,0.00229538541285379,-1.1333367241839527,0.2631658200654241,45.99157306648713,40.79241333203096,-0.4512276328408227,-0.17823136373250037,0.15050375380137027,0.5963210951260471,28.34628436071631,0.4799995422363317,-0.7039418755823341,0.2590008735656717,-0.7305638039358975,1.2485655510672409,-0.2357814651851129,0.7537832123164563,-1.7332003845214778,86.39056393170996,32.58441993628044,0.49478233875078526,3,-0.6150007247924769,-0.22500038146971946,0.39249944686890004,0.7687492370605504,2.0,3,0.09732821232080213,-4.052663280261659,26.13999938964844,-1.3913041675477769,26.01000022888184,1.5454539149251643,25.649999618530273,0.09732821232080213
7050,2001-03-30,26.51000022888184,26.85000038146973,26.020000457763672,26.10000038146973,1620600.0,0.011832040340277183,-1.9122819932807513,8.199809269502776,55.70469655469931,42.68352102545168,-0.7963768126612187,-0.5370295091550865,-0.130223860525863,0.3043572999825841,28.999238744733617,0.8299999237060582,-0.5435814143078268,0.5825003623962424,-0.36535880194059445,1.5303595267330792,0.10857078022782574,1.056429944564659,-1.964671853393554,80.57141985212054,23.40958203363681,0.47392958216841835,3,-0.7150001525878942,-0.5850000381469762,0.08249998092651012,0.4587497711181605,2.19000053405761,4,0.060731821820111165,-1.1333367241839527,26.20000076293945,-4.052663280261659,26.13999938964844,-1.3913041675477769,26.01000022888184,0.060731821820111165
7051,2001-04-02,26.8799991607666,26.979999542236328,26.45000076293945,26.45000076293945,1238700.0,0.013956956947954291,-1.465119786376133,1.048776970384921,61.111095261830364,45.5761403768656,-1.1317604488012556,-0.9369519809221245,-0.43985468781793813,-0.05624874841895178,29.614449859488033,0.5299987792968786,-0.44370201716566626,0.9409993171691902,-0.04843749793662866,1.930436132275009,0.44628090961628075,1.4357177247220996,-2.1963904649194284,93.0069678231688,31.63329411862175,0.49471840755290925,4,-1.0199995040893555,-0.9549989700317383,-0.28749895095825195,0.08875083923339844,1.310001373291012,0,0.04166669918904331,-1.9122819932807513,26.51000022888184,-1.1333367241839527,26.20000076293945,-4.052663280261659,26.13999938964844,0.04166669918904331
7052,2001-04-03,26.21999931335449,26.85000038146973,25.85000038146973,26.70000076293945,1059300.0,-0.024553566518537462,1.5641003068871875,-1.1162866001605636,62.582048308073816,48.58634643274479,-0.43960617852393113,-0.2869381173288481,0.28013327804546506,0.6074055803791829,30.126549877100295,1.0299987792968714,-0.4157205424911119,0.2779994964599588,-0.7146174017263753,1.270616394646293,-0.21830895263320826,0.7743079455531259,-1.3526793497961833,32.74329262631922,-33.827692626760026,0.49630844909316724,4,-0.35999965667724254,-0.37499904632568004,0.372500896453861,0.7487506866455114,2.0100002288818395,1,0.0678871370427121,-1.465119786376133,26.8799991607666,-1.9122819932807513,26.51000022888184,-1.1333367241839527,26.20000076293945,0.0678871370427121
7053,2001-04-04,26.28000068664551,26.489999771118164,25.790000915527344,25.79999923706055,1316000.0,0.0022883819550849616,-1.8000061035388684,-1.0,56.81818838618199,51.03195615978825,-0.4006491777838228,-0.33414275611556477,0.2901135497323999,0.5494488009592686,30.167452945543083,0.6999988555908203,-0.35395210475233796,0.3190008163452198,-0.6847164836410151,1.3227181163314548,-0.18285783364789765,0.8208594663383373,-1.2436663567929642,41.17649887322077,-26.630604769603828,0.5018586499931174,4,-0.42000102996826527,-0.43500041961670277,0.24749946594237926,0.6887493133544886,1.869998931884762,2,0.05289190842201075,1.5641003068871875,26.21999931335449,-1.465119786376133,26.8799991607666,-1.9122819932807513,26.51000022888184,0.05289190842201075
7054,2001-04-05,26.21999931335449,26.25,25.85000038146973,26.20000076293945,1551900.0,-0.002283157219303722,8.999999999999023,0.04166352087547038,50.280878258227986,52.69076814869914,-0.20198628080386882,-0.3163512561856443,0.3906191656914224,0.6036820192200061,30.959758890606004,0.43000030517578125,-0.25289901372415713,0.2754994392394998,-0.6978394098406824,1.248838288319682,-0.2111699853005895,0.7621688637795891,-1.0281717665112389,36.13436084513243,-28.248688970954568,0.4866694245400907,4,-0.1799993515014613,-0.37499904632568004,0.27000093460083363,0.7487506866455114,1.8400001525878977,3,0.07246382820884323,-1.8000061035388684,26.28000068664551,1.5641003068871875,26.21999931335449,-1.465119786376133,26.8799991607666,0.07246382820884323
7055,2001-04-06,26.76000022888184,27.1200008392334,26.489999771118164,26.75,2088700.0,0.020595001131533897,-1.3773594411835623,0.5000476871723284,61.315788416982194,54.5003845929897,-0.5471279018358111,-0.8876877879865965,-0.11990137022761616,0.05949754800084506,31.305593181434293,0.9000015258789098,-0.10847810167436833,0.8065003395080588,-0.19451556098744405,1.8075162400035616,0.30599238926030736,1.3070082897558102,-1.4251189224071439,72.93228338326408,10.548754035260849,0.5005079502477522,4,-0.42500019073486683,-1.024999618530277,-0.26749992370605824,0.2087497711181605,1.4200000762939418,4,0.05381167868987635,8.999999999999023,26.21999931335449,-1.8000061035388684,26.28000068664551,1.5641003068871875,26.21999931335449,0.05381167868987635
7056,2001-04-09,27.0,27.229999542236328,26.59000015258789,26.76000022888184,791900.0,0.00896860123562826,-1.2068947373613472,23.9994278084977,66.58030896062905,56.2257933220478,-0.643122835824748,-1.1056142302329732,-0.3431430824129649,-0.17934087695132206,31.21564753337272,0.6399993896484375,0.07483609684700099,0.9965001106262221,-0.1087653900534562,2.1017656113059004,0.44386736028638296,1.5491328609660613,-1.4866067402494352,84.02779433463934,21.88331113129002,0.5526327503398399,4,-0.48999977111816406,-1.2100000381469727,-0.3474998474121094,-0.03125,2.1499996185302734,0,0.06296299121997961,-1.3773594411835623,26.76000022888184,8.999999999999023,26.21999931335449,-1.8000061035388684,26.28000068664551,0.06296299121997961
7057,2001-04-10,27.10000038146973,27.209999084472656,26.75,27.0,1336200.0,0.003703717832212128,1.875014156201012,0.4166686534900749,73.75690491294687,59.349053569562074,-0.6394966081065689,-1.1661686474707231,-0.42487787690754075,-0.2646133163626452,30.663712470515925,0.45999908447265625,0.2758355540436028,1.0335004806518597,-0.17165138264293134,2.238652343946651,0.430924549004466,1.6360764122992535,-1.380614367820872,90.97227189280716,26.640381567945965,0.6025759316473952,4,-0.5900001525878942,-1.3100004196167028,-0.2443752288818395,-0.13125038146973012,2.5200004577636683,1,0.040221407278399735,-1.2068947373613472,27.0,-1.3773594411835623,26.76000022888184,8.999999999999023,26.21999931335449,0.040221407278399735
7058,2001-04-11,26.01000022888184,26.85000038146973,25.70000076293945,26.85000038146973,1701600.0,-0.04022140727840007,1.738093832453094,-8.399969482537992,58.94038257249289,60.78781018134049,0.48067167327297255,-0.002250622786018397,0.6720657222542812,0.8239465335962137,30.159873991664664,1.3999996185302805,0.3644385348946386,-0.10349969863891317,-1.2146732666618405,1.0076738693840142,-0.6590864826503768,0.4520870853725505,1.2199993133544886,20.261419168246153,-44.654618183669854,0.5555867840114644,4,0.45499992370605113,-0.22000026702881215,0.8699998855590785,0.9587497711181605,2.9699993133544886,2,0.08535176062356875,1.875014156201012,27.10000038146973,-1.2068947373613472,27.0,-1.3773594411835623,26.76000022888184,0.08535176062356875
7059,2001-04-12,26.270000457763672,26.5,25.95000076293945,26.26000022888184,1030100.0,0.009996164036674138,1.3404257046040369,-0.011905032220557893,61.81434590666789,61.466660109337,0.25886783408732583,-0.23242522467569415,0.3996067547840454,0.5565186675320248,29.62880745535071,0.5499992370605504,0.3997246429049959,0.1300004959106431,-0.9688794917454153,1.2288804835667015,-0.41943949791738433,0.6794404897386705,0.9399986267089844,37.25491173830672,-31.119667313089806,0.5494399938280289,4,0.19499969482421875,-0.48000049591064453,0.3624997138977051,0.6987495422363281,2.5799999237060582,3,0.07156448907525603,1.738093832453094,26.01000022888184,1.875014156201012,27.10000038146973,-1.2068947373613472,27.0,0.07156448907525603
7060,2001-04-16,27.0,27.10000038146973,26.32999992370605,26.5,1501000.0,0.027788333822452937,1.1999989100876813,49.99885561703093,63.58148422332001,61.74114777172474,-0.44065532422200704,-0.948023487895572,-0.34687612274366586,-0.1647636454588337,28.197267709054476,0.8299999237060582,0.4803490749607029,0.8200000762939439,-0.3443657425153219,1.9843658951032097,0.23781716688931098,1.4021829856985768,0.17979911804199133,84.96733818689542,14.875801472364302,0.5821829094046338,4,-0.5349998474121094,-1.2100000381469727,-0.36749982833862305,-0.03125,1.9799995422363281,0,0.03925923947934762,1.3404257046040369,26.270000457763672,1.738093832453094,26.01000022888184,1.875014156201012,27.10000038146973,0.03925923947934762
7061,2001-04-17,27.209999084472656,27.209999084472656,26.75,26.940000534057614,1435200.0,0.0077777438693575895,2.4074189195871627,0.5399971008300852,62.44811677085185,61.72626648981119,-0.669305831232915,-1.1118539902374707,-0.5625539934999111,-0.36872765440202215,26.63371456350978,0.45999908447265625,0.5667767591848261,0.9644991874694817,-0.2782901227260126,2.207288497664976,0.3431045323717363,1.585893842567227,-1.5099983215332067,100.0,31.497404472628574,0.621394655097747,4,-0.7449989318847656,-1.419999122619629,-0.6174988746643066,-0.24124908447265625,1.5400009155273438,1,0.03564870464316394,1.1999989100876813,27.0,1.3404257046040369,26.270000457763672,1.738093832453094,26.01000022888184,0.03564870464316394
7062,2001-04-18,27.0,27.6299991607666,26.989999771118164,27.45000076293945,2267800.0,-0.007717717439854388,-1.723394584767223,-1.666678440486836,58.7755136994299,61.94374708017206,-0.37663527613363357,-0.844333052256971,-0.36208047216093675,-0.16782461468484655,24.701944918110915,0.6399993896484375,0.574509051926956,0.6905000686645515,-0.5700507286094307,1.9510508659385337,0.0602246700275586,1.3207754673015444,-1.2697992706298855,67.35752933909826,0.6409260108563473,0.6302753986369914,4,-0.33500003814697266,-1.010000228881836,-0.4074997901916504,-0.03125,2.0,2,0.07962961550112113,2.4074189195871627,27.209999084472656,1.1999989100876813,27.0,1.3404257046040369,26.270000457763672,0.07962961550112113
7063,2001-04-19,27.6299991607666,27.95000076293945,27.06999969482422,27.20000076293945,1477800.0,0.023333302250614807,-1.5507257594144064,-0.9555503751112773,63.07128498477082,63.364903383121266,-0.8884261644020306,-1.367223284710974,-0.9928690757881355,-0.803847724061491,22.302337987267233,0.9500007629394496,0.537381411059755,1.2079992294311523,-0.1038348435853429,2.5198333024476476,0.552082192922903,1.8639162659394017,-1.8238064941406265,83.99991989135759,18.95518180706496,0.6559170365082481,4,-0.804998397827152,-1.4799985885620117,-1.1374993324279785,-0.6612491607666016,1.4200000762939489,3,0.0720232261639917,-1.723394584767223,27.0,2.4074189195871627,27.209999084472656,1.1999989100876813,27.0,0.0720232261639917
7064,2001-04-20,27.25,27.899999618530273,27.10000038146973,27.85000038146973,1504700.0,-0.013753136891375028,1.2857158427361133,-1.3953549234174458,56.67869949097188,62.849671280231235,-0.3877304551483469,-0.8703943257210298,-0.606807973249623,-0.4221638768514211,19.737641959062014,0.7999992370605433,0.535505583926053,0.7255001068115234,-0.5019485367194818,1.9529487503425287,0.11177578504602081,1.339224428577026,-1.3151788475952166,56.79009874644896,-6.0307595553151,0.6137243217655024,4,-0.4249992370605504,-1.0999994277954102,-1.067500114440918,-0.28125,1.9599990844726562,4,0.06348622173344332,-1.5507257594144064,27.6299991607666,-1.723394584767223,27.0,2.4074189195871627,27.209999084472656,0.06348622173344332
7065,2001-04-23,26.899999618530273,27.459999084472656,26.649999618530273,27.28000068664551,1191300.0,-0.0128440506961367,1.1891940655511222,0.6333347108620279,50.181163551676356,61.02754401256983,-0.01763750269406472,-0.4032404894489332,-0.27822136855731117,-0.07299591421006824,16.753422130979594,0.8099994659423828,0.5630119420504158,0.2879997253417983,-0.7638274926185247,1.3398269433021213,-0.2379138836383632,0.8139133343219598,-0.8442676894934102,19.23075230165431,-38.128835524701415,0.5259136089801623,4,-0.07499885559082387,-0.7499990463256836,-0.7224998474121094,0.06875038146972656,2.79000091552734,0,0.0724907357097575,1.2857158427361133,27.25,-1.5507257594144064,27.6299991607666,-1.723394584767223,27.0,0.0724907357097575
7066,2001-04-24,27.01000022888184,27.399999618530273,26.75,27.0,1596100.0,0.0040892420784939265,-1.5490169679154184,-0.026316317823630045,57.94769337516966,59.270964952816804,-0.14088607934058572,-0.428076882397864,-0.41427949371887607,-0.1886864534607824,14.6290256470334,0.6499996185302734,0.6359967218297484,0.3300003051757834,-0.6319710275694135,1.2919716379209802,-0.15098536119681327,0.81098597154838,-0.8406121698108215,27.69233026446134,-31.426901850725706,0.4809856663725977,4,-0.18499946594238992,-0.6649999618530309,-1.1075000762939489,-0.2600002288818395,2.7199993133544886,1,0.07293592360832202,1.1891940655511222,26.899999618530273,1.2857158427361133,27.25,-1.5507257594144064,27.6299991607666,0.07293592360832202
7067,2001-04-25,27.520000457763672,27.57999992370605,27.10000038146973,27.20000076293945,966200.0,0.018881903908186226,1.1818229107964968,31.999237077997762,61.439112118666586,59.54860156905833,-0.6537978045515302,-0.8634193466296729,-0.9430139816515464,-0.7164379519999642,12.931639313877147,0.5699996948242116,0.6338141808842082,0.764500522613524,-0.21296055863655994,1.7419616038636079,0.275769981988482,1.253231063238566,-1.2437756364605477,66.92308256611543,5.305602639692992,0.48873054062504284,4,-0.5699996948242223,-1.1750001907348633,-1.632500171661377,-1.0512504577636719,2.369998931884769,2,0.04469475006456025,-1.5490169679154184,27.01000022888184,1.1891940655511222,26.899999618530273,1.2857158427361133,27.25,0.04469475006456025
7068,2001-04-26,28.25,28.35000038146973,27.399999618530273,27.520000457763672,1632800.0,0.026526145715611182,1.0430117230120433,2.281250745058745,66.66667710645422,60.087749480145696,-1.15399306585293,-1.5043675970386943,-1.6913884780017483,-1.4511425454071372,12.05914788985093,0.9500007629394567,0.6072503542994383,1.3890000343322768,0.24925143056569965,2.528748638098854,0.8191257324489882,1.9588743362155654,-1.873348622198698,94.11762725936545,28.06731370430309,0.569874301883289,4,-0.9099998474121094,-1.7049999237060547,-2.362499713897705,-2.494999885559082,1.6800003051757812,3,0.026548672566371723,1.1818229107964968,27.520000457763672,-1.5490169679154184,27.01000022888184,1.1891940655511222,26.899999618530273,0.026548672566371723
7069,2001-04-27,28.75,28.95000076293945,28.35000038146973,28.45000076293945,1824600.0,0.017699115044247815,-1.400001525878912,0.41095811668800947,66.44628635904638,60.40606082855974,-1.4138962353819053,-1.9009980130849513,-2.188535666219913,-1.9430084196273185,11.36844768939811,0.7000007629394496,0.5596223140403609,1.7615000724792473,0.38679213739349194,3.1362080075650027,1.0741461049363714,2.4488540400221233,-2.215480701905225,91.30431898150965,25.04535100858999,0.6873539675428771,4,-0.9499998092651367,-1.9049997329711914,-2.9074997901916504,-2.869999885559082,1.2800006866455114,4,0.010434756071671325,1.0430117230120433,28.25,1.1818229107964968,27.520000457763672,-1.5490169679154184,27.01000022888184,0.010434756071671325
7070,2001-04-30,28.1200008392334,28.809999465942386,27.809999465942386,28.790000915527344,1590300.0,-0.021913014287534005,1.8169126081618445,-2.233339267321922,58.69566311941104,59.98912153395521,-0.6798063335103457,-1.2060310639900749,-1.5545636532986613,-1.3314087445037757,11.064364829250902,1.0,0.6423260338671284,1.051000881195069,-0.3925605998637245,2.4945623622538626,0.3292201406656723,1.7727816217244659,-1.3439333946541545,62.272743824094064,-1.6667678761392821,0.7217807405293971,4,-0.32000064849853516,-1.2750005722045898,-2.377500534057617,-2.2400007247924805,1.5199985504150426,0,0.03876238309774438,-1.400001525878912,28.75,1.0430117230120433,28.25,1.1818229107964968,27.520000457763672,0.03876238309774438
7071,2001-05-01,28.0,28.07999992370605,27.70000076293945,27.70000076293945,1605900.0,-0.004267455037411327,-1.5333341810459327,-0.4477600043271241,56.96594436385611,59.78805827444701,-0.4871925969820836,-1.0517438162061907,-1.4270667946746514,-1.2167207300196097,10.898571865975645,0.42000007629394887,0.6957872438889297,0.875,-0.6235397097703412,2.3735397097703412,0.12573014511482938,1.6242698548851706,-1.0065392235847348,48.64861799732558,-11.381034761460675,0.74926985488517,5,-0.19999980926513672,-0.9749994277954102,-2.3599996566772425,-2.119999885559082,1.6700000762939453,1,0.06035716193062912,1.8169126081618445,28.1200008392334,-1.400001525878912,28.75,1.0430117230120433,28.25,0.06035716193062912
7072,2001-05-02,28.0,28.06999969482422,27.76000022888184,28.0,1427500.0,0.0,3.4285831062669794,0.0,68.52887219513926,60.39445685337683,-0.36925643845821554,-0.9608146627587715,-1.4265085441083727,-1.2235844118077424,10.02738271247142,0.30999946594237926,0.687971682898123,0.7859999656677239,-0.6975859907799382,2.269585922115386,0.04420698744389284,1.527792943891555,-0.8108852249323171,38.70967344984978,-25.26188583046605,0.7417929782238312,5,-0.19999980926513672,-0.75,-2.3599996566772425,-2.119999885559082,1.7000007629394496,2,0.06178569793701172,-1.5333341810459327,28.0,1.8169126081618445,28.1200008392334,-1.400001525878912,28.75,0.06178569793701172
7073,2001-05-03,27.670000076293945,27.79999923706055,27.170000076293945,27.79999923706055,1540800.0,-0.011785711560930556,8.692357351408772,-100.0,62.86765131261778,61.08211816689303,-0.03686212026335767,-0.549513999573314,-1.10589871008969,-0.9069275453787178,8.754443761460468,0.8299999237060547,0.6687651707526285,0.38650007247924734,-1.042069765905687,1.8150699108641817,-0.3277848467132216,1.1007849916717163,1.2800006866455043,28.089876804613695,-37.63932074205569,0.7142849191924678,5,0.13000011444091797,-0.34499931335449574,-2.029999732971188,-1.7899999618530273,1.360000610351566,3,0.08023127239730155,3.4285831062669794,28.0,-1.5333341810459327,28.0,1.8169126081618445,28.1200008392334,0.08023127239730155
7074,2001-05-04,28.1200008392334,28.1200008392334,27.0,27.0,1267400.0,0.016263128359185863,1.0,-8.615446689261322,60.85272564294493,62.26784728814509,-0.39166260524335783,-0.8958012205368959,-1.550905091209433,-1.3657942008741237,7.55509638860346,1.1200008392333984,0.7014796414588389,0.7415007591247544,-0.6412543555540786,2.1242558738035875,0.05012320178533969,1.4328783164641692,0.7943999099731407,61.87851766300183,-1.3586420479872459,0.6913775573394161,5,-0.2700004577636719,-0.7950000762939489,-2.437500476837158,-2.2400007247924805,1.0099983215332031,4,0.06436697766441912,8.692357351408772,27.670000076293945,3.4285831062669794,28.0,-1.5333341810459327,28.0,0.06436697766441912
7075,2001-05-07,28.20000076293945,28.45000076293945,27.790000915527344,27.899999618530273,967400.0,0.0028449474153084964,-1.5384680279794016,0.26785796394091677,59.840973347166326,62.47821172947806,-0.29934391715740105,-0.9089930554831547,-1.6313256624742394,-1.4363217874621093,7.832844309438941,0.6599998474121058,0.6569586861312047,0.7495006561279247,-0.6475410934708314,2.146542405726681,0.050979781328546636,1.4480215309273028,0.6378239562988277,82.75862976146313,23.173213195832844,0.6985208747993786,5,-0.225000381469723,-0.875,-2.4200005531311,-2.3200006484985316,0.44999885559082387,0,0.06489361256014758,1.0,28.1200008392334,8.692357351408772,27.670000076293945,3.4285831062669794,28.0,0.06489361256014758
7076,2001-05-08,28.70000076293945,29.0,28.25,28.399999618530273,2109700.0,0.017730495974209504,-1.4999984105438164,1.0,65.97745169603456,62.982471682518955,-0.5972098981400222,-1.3440112857733872,-2.1278791972388795,-1.9168601821327869,8.49747261912738,0.7999992370605504,0.6992787616733125,1.164500617980952,-0.3211853481148417,2.650186584076746,0.4216576349330552,1.907343601028849,-1.7000007629394496,85.00003814697249,25.307278101924183,0.7428429830478965,5,-0.7000007629394496,-1.350000381469723,-2.8400006294250453,-2.8200006484985316,-0.09000015258789062,1,0.032752564519887395,-1.5384680279794016,28.20000076293945,1.0,28.1200008392334,8.692357351408772,27.670000076293945,0.032752564519887395
7077,2001-05-09,28.190000534057614,28.79999923706055,28.06999969482422,28.75,1053000.0,-0.01777004234579682,1.2121267292625633,-1.8666577657403685,55.38462779930877,61.728910648391675,0.019919232800098996,-0.7885957253291771,-1.615129629235664,-1.3926612632994306,9.104920195163038,0.7299995422363317,0.8098177077590165,0.600000381469723,-0.8983358151167984,2.0983365780562444,-0.1491677168235377,1.3491684797629837,-1.1500005340576145,59.50002670288068,2.7629081535356335,0.7491680982932606,5,-0.19000053405761363,-0.8400001525878871,-2.297500610351559,-2.3100004196166957,0.31999969482422586,2,0.052500869606166845,-1.4999984105438164,28.70000076293945,-1.5384680279794016,28.20000076293945,1.0,28.1200008392334,0.052500869606166845
7078,2001-05-10,28.229999542236328,28.420000076293945,27.940000534057614,28.29999923706055,1531400.0,0.0014189076772237463,2.0967575216883265,0.12499957425213684,60.08229855104315,61.02180089194688,-0.025943423653913555,-0.6890798553906521,-1.6579830431321412,-1.436546857050942,8.384393296439999,0.4799995422363317,0.8766057431254026,0.5289994239807143,-0.795314385449899,1.8533132334113276,-0.13315748073459233,1.191156328696021,-1.150799542236328,61.499977111816406,4.572534589088384,0.6621569047153067,5,-0.22999954223632812,-0.8799991607666016,-2.377499580383301,-2.34999942779541,0.2399997711181605,3,0.05207230763513748,1.2121267292625633,28.190000534057614,-1.4999984105438164,28.70000076293945,-1.5384680279794016,28.20000076293945,0.05207230763513748
7079,2001-05-11,28.149999618530273,28.46999931335449,27.95000076293945,28.32999992370605,1034900.0,-0.0028338620263299585,1.2608677624268507,2.571444141689192,63.6165572815421,61.56856690996143,-0.04470524452366931,-0.48592730195579037,-1.5689308267674988,-1.3599402251605142,7.645934967688903,0.5199985504150391,0.8829035231380118,0.3549995422363281,-0.7973622653000696,1.5073613497727258,-0.22118136153186896,0.9311804460045252,-1.0323836185302717,29.75198143722769,-30.624271840049012,0.5761809037681984,5,-0.14999961853027344,-0.7999992370605469,-2.297499656677246,-2.2699995040893555,0.23999977111816762,4,0.031261139610671895,2.0967575216883265,28.229999542236328,1.2121267292625633,28.190000534057614,-1.4999984105438164,28.70000076293945,0.031261139610671895
7080,2001-05-14,28.059999465942386,28.60000038146973,27.940000534057614,28.60000038146973,1587600.0,-0.003197163545559767,1.4444397349496583,3.000000000000059,61.48795740894394,62.071012803860086,0.040106248161873026,-0.3293277250599651,-1.4681585212640513,-1.2649096390973327,7.8332681599817935,0.6599998474121165,0.7834750440489096,0.2119994163513219,-0.8824578012292399,1.3064566339318837,-0.335229192438959,0.7592280251416028,-0.9047357859423855,11.320659655058257,-50.992670578565516,0.5472286087902802,5,-0.059999465942386365,-0.7099990844726598,-2.1174993515014684,-2.1799993515014684,0.4600009918212855,0,0.0381325629076692,1.2608677624268507,28.149999618530273,2.0967575216883265,28.229999542236328,1.2121267292625633,28.190000534057614,0.0381325629076692
7081,2001-05-15,28.18000030517578,28.5,27.78000068664551,28.04999923706055,1264900.0,0.004276580239391814,-1.1492575553986777,-0.24074231057233833,57.89473444050808,60.88944194223439,-0.057749371360394264,-0.3930862200566452,-1.57157972471121,-1.3881126970315947,8.095756072264496,0.7199993133544886,0.6447924632418562,0.28350019454956055,-0.77736912872912,1.344369517828241,-0.24693446708977973,0.8139348561889008,-0.9878418987757804,39.215704607375116,-21.584471239409183,0.5304346616393396,5,-0.18000030517578125,-0.8299999237060547,-2.1449999809265137,-2.3000001907348633,0.2199993133544922,1,0.0166784708397667,1.4444397349496583,28.059999465942386,1.2608677624268507,28.149999618530273,2.0967575216883265,28.229999542236328,0.0166784708397667
7082,2001-05-16,29.149999618530273,29.239999771118164,28.3799991607666,28.5,1909300.0,0.034421550846340354,1.0722908178389967,4.999955984624099,60.18099098410991,60.59092412795574,-0.9470596542311611,-1.258266224547878,-2.4975895153764753,-2.358700080342537,9.064956680168528,1.0599994659423828,0.6265593432855638,1.1459995269775405,0.033176533053463686,2.2588225209016173,0.5895880300155021,1.7024110239395789,-1.9216843802582737,93.83560212160008,35.711106520789116,0.5564114969620392,5,-1.0299997329711914,-1.6799993515014648,-2.999999523162842,-2.9699993133544886,-0.7199993133544922,2,-0.01852483757274026,-1.1492575553986777,28.18000030517578,1.4444397349496583,28.059999465942386,1.2608677624268507,28.149999618530273,-0.01852483757274026
7083,2001-05-17,29.6200008392334,29.770000457763672,29.15999984741211,29.520000457763672,2077500.0,0.016123541229974947,2.0500059604701617,0.15384683101174634,59.90889045782872,60.48605355183172,-1.241970786949981,-1.656465244201435,-2.9088509226131123,-2.8325499878055673,9.861829877745096,0.6200008392333984,0.6458826895959611,1.5165006637573235,0.20614854464142596,2.826852782873221,0.8613246041993747,2.1716767233152723,-2.3112182196475537,92.46232986016926,36.94302350319852,0.6551760595579483,5,-0.8450002670288086,-1.885000228881836,-3.470000743865967,-3.4400005340576136,-1.320001602172848,3,-0.03747469881504184,1.0722908178389967,29.149999618530273,-1.1492575553986777,28.18000030517578,1.4444397349496583,28.059999465942386,-0.03747469881504184
7084,2001-05-18,28.979999542236328,29.6200008392334,28.84000015258789,29.6200008392334,1494300.0,-0.02160706545792368,1.4374972060379383,-6.399988555951858,59.772704908687935,60.478468169778566,-0.5220487132604106,-0.9277790690917556,-2.237290231846238,-2.196166239336062,10.51769938558674,0.7800006866455078,0.5857313314743777,0.7899993896484361,-0.5114978356899123,2.0914966149867844,0.13925077697926014,1.440748002317612,-1.5235438523598148,60.30145696532164,5.403580537634177,0.6507486126691743,5,-0.20499897003173828,-1.1199989318847656,-2.852499485015869,-2.7999992370605433,-0.5100002288818395,4,-0.017598351861205175,2.0500059604701617,29.6200008392334,1.0722908178389967,29.149999618530273,-1.1492575553986777,28.18000030517578,-0.017598351861205175
7085,2001-05-21,28.85000038146973,29.25,28.60000038146973,29.149999618530273,1468900.0,-0.004485823423742041,1.5999984741210795,0.4687478579624138,59.63718869898553,59.77399450343979,-0.32424904140101773,-0.6790136791992474,-2.0775587523514822,-2.0795588130984797,11.451378602616895,0.6499996185302699,0.587347501015703,0.5625001907348661,-0.6187012633081324,1.7437016447778646,-0.028100536286633115,1.1531009177563654,-1.2547320055199869,53.768835069915454,-1.8402366946870146,0.5906007270214988,5,-0.07499980926514027,-0.8000001907348668,-2.722500324249271,-2.6700000762939453,-0.19000053405762074,0,-0.015944574895629726,1.4374972060379383,28.979999542236328,2.0500059604701617,29.6200008392334,1.0722908178389967,29.149999618530273,-0.015944574895629726
7086,2001-05-22,28.979999542236328,29.10000038146973,28.459999084472656,28.75,947400.0,0.004506036708758376,1.7234027011232775,-0.7666670905230054,60.79294432391651,60.37491856172954,-0.458577879650349,-0.6891934734445755,-2.1570039850020777,-2.232309193101525,12.358757746970364,0.6400012969970739,0.5804532030222838,0.5939993858337402,-0.4604028634822761,1.6484016351497566,0.06679826117573029,1.1212005104917502,-1.2542472413777475,43.165454792449104,-13.978939683368253,0.527201124658009,5,-0.20499897003173828,-0.7699995040893555,-2.852499485015869,-2.7999992370605433,0.20000076293945312,1,-0.01587298453204733,1.5999984741210795,28.85000038146973,1.4374972060379383,28.979999542236328,2.0500059604701617,29.6200008392334,-0.01587298453204733
7087,2001-05-23,28.75,29.10000038146973,28.6299991607666,28.8799991607666,1258800.0,-0.007936492266023665,-1.5405413764840103,-0.565214867397542,62.16215984009207,60.60601426051275,-0.15733402018463138,-0.3819009718826152,-1.872922754484371,-2.0396025894275702,13.31549172825607,0.47000122070312855,0.5730550290799847,0.3024998664855971,-0.6802754684847514,1.2852752014559456,-0.18888780099957714,0.7938875339707714,-0.9015928097271129,22.137451260741564,-37.0842248177709,0.4913876674851738,5,0.025000572204589844,-0.5399999618530273,-2.622499942779541,-2.569999694824215,-1.6000003814697266,2,-0.012173926311990435,1.7234027011232775,28.979999542236328,1.5999984741210795,28.85000038146973,1.4374972060379383,28.979999542236328,-0.012173926311990435
7088,2001-05-24,29.0,29.1200008392334,28.399999618530273,28.85000038146973,1334000.0,0.008695652173912993,2.6923016730815315,-1.1538506683099041,60.37734915413135,60.246102246356,-0.32030670901699665,-0.6037884612322806,-2.039997783100276,-2.3288142358493147,13.189209942098934,0.720001220703125,0.4899783780315232,0.5149998664855957,-0.49295791825095137,1.5229576512221428,0.011020974117322169,1.0189787588538692,-1.036297213677667,49.18030992820872,-9.30437789251775,0.5039788923682728,5,-0.22499942779541016,-0.7899999618530273,-2.6725001335144043,-2.819999694824215,-0.4099998474121094,3,-0.019655161890490325,-1.5405413764840103,28.75,1.7234027011232775,28.979999542236328,1.5999984741210795,28.85000038146973,-0.019655161890490325
7089,2001-05-25,29.04999923706055,29.36000061035156,28.8799991607666,29.0,1126700.0,0.0017241116227775244,-2.3103443739969762,0.33332909477006833,60.09499594971495,60.09132875088611,-0.2561525019028359,-0.6642147714888651,-2.026380729597566,-2.4021653118638966,12.50872866619793,0.4800014495849574,0.5177841181561931,0.5499991416931174,-0.4831767322392899,1.5831750156255247,0.033411204726913724,1.066587078659321,-0.9779185904517362,67.70822364434405,11.786172685258677,0.5165879369662044,5,-0.2749986648559606,-0.8399991989135778,-2.562498569488529,-2.8699989318847656,-0.6999988555908203,4,-0.02581755661608376,2.6923016730815315,29.0,-1.5405413764840103,28.75,1.7234027011232775,28.979999542236328,-0.02581755661608376
7090,2001-05-29,29.209999084472656,29.35000038146973,28.75,29.0,1394300.0,0.0055077401588357056,1.4489727600407727,4.200045777065392,56.5891274197953,59.94626130414024,-0.2635890870490769,-0.7782700339950921,-2.1344229198189026,-2.5608729563203987,12.520331886492613,0.6000003814697301,0.5253826713460974,0.6554990768432631,-0.4078316541889144,1.7188298078754407,0.12383371132717613,1.1871644423593501,-1.0360432491945488,84.37485719735307,30.803678579338012,0.5316653655160883,5,-0.13499927520751953,-0.9999990463256836,-2.7224984169006348,-3.0299987792968714,-1.4199981689453125,1,-0.02533378275631426,-2.3103443739969762,29.04999923706055,2.6923016730815315,29.0,-1.5405413764840103,28.75,-0.02533378275631426
7091,2001-05-30,29.690000534057614,29.8799991607666,29.270000457763672,29.35000038146973,1344600.0,0.01643277865900772,-1.4399948120117188,1.619055404177986,69.53124922389796,60.985178886338915,-0.5664387899097107,-1.185974701498079,-2.5461463858715554,-3.007837442177898,12.921911028864693,0.6700000762939453,0.539815825862803,1.0510004997253368,-0.09238130358767549,2.194382303038349,0.47930959806883067,1.622691401381843,-1.4202820214303706,87.16225098138248,32.92243917322698,0.5716909016565066,5,-0.5500011444091761,-1.3750009536743129,-3.202499866485592,-3.510000228881829,-2.0900001525878835,2,-0.03469183792920394,1.4489727600407727,29.209999084472656,-2.3103443739969762,29.04999923706055,2.6923016730815315,29.0,-0.03469183792920394
7092,2001-05-31,29.729999542236328,29.979999542236328,29.57999992370605,29.940000534057614,1042000.0,0.001347221537865373,1.7586274935380368,-0.6176496987512506,69.53124922389796,62.05432986034661,-0.5760952810205247,-1.1486109994633118,-2.5101920388003087,-3.020219177338035,13.386562415788717,0.399999618530277,0.5827987171589584,1.0044995307922377,-0.1956840705361138,2.2046831321205893,0.40440773012806375,1.6045913314564118,-1.3314585777579353,84.17721442583371,29.581144889656144,0.6000918006641757,5,-0.5399999618530273,-1.239999771118164,-3.1449990272521973,-3.5499992370605433,-2.0799999237060547,3,-0.01849980644228344,-1.4399948120117188,29.690000534057614,1.4489727600407727,29.209999084472656,-2.3103443739969762,29.04999923706055,-0.01849980644228344
7093,2001-06-01,29.88999938964844,29.979999542236328,29.3700008392334,29.60000038146973,894600.0,0.0053817642070530525,1.5957429539598225,-1.3809411358661827,72.19387419965571,63.434459781565266,-0.7752991401039253,-1.1950366359886537,-2.5798524270139147,-3.147399197233451,14.573373954621783,0.6099987030029297,0.6552297028827176,1.053499412536624,-0.14629460982367704,2.253293434896925,0.45360240135647345,1.6533964237167744,-1.3333125673942554,92.68291170058056,33.50072192372869,0.5998970111801507,6,-0.6999998092651403,-1.399999618530277,-3.24249887466431,-3.7099990844726562,-1.5199985504150426,4,-0.09166944888152417,1.7586274935380368,29.729999542236328,-1.4399948120117188,29.690000534057614,1.4489727600407727,29.209999084472656,-0.09166944888152417
7094,2001-06-04,29.93000030517578,29.940000534057614,29.729999542236328,29.940000534057614,579900.0,0.0013382708713334246,40.99923707803791,-0.03448366580505605,74.1602123218638,65.04812907299618,-0.7446821753762691,-1.1515234716460014,-2.521383691113364,-3.155012435295781,15.416369803193597,0.2100009918212855,0.6475852065517103,1.0030003547668471,-0.24145844588714382,2.247459155420838,0.3807709544398534,1.6252297550938408,-1.2309822109233828,95.93501986434559,29.430538089132426,0.6222294003269955,6,-0.7400007247924805,-1.4400005340576172,-2.9875001907348633,-3.579999923706051,-1.5699996948242223,0,-0.044771137284491225,1.5957429539598225,29.88999938964844,1.7586274935380368,29.729999542236328,-1.4399948120117188,29.690000534057614,-0.044771137284491225
7095,2001-06-05,30.03000068664551,30.1200008392334,29.78000068664551,29.96999931335449,1026100.0,0.0033411420130335934,1.8333147897957265,-6.000000000002842,74.02597659955944,66.51846599251206,-0.7372239278385422,-1.1672403761522787,-2.5181102441366754,-3.222712782657428,15.98757926743093,0.3400001525878871,0.6086750444325375,1.0115007400512717,-0.27624367113021364,2.299245151232757,0.367628534460529,1.6553729456420143,-1.2028844475947196,89.41175150624417,18.65173949397723,0.6438722055907427,6,-0.7700004577636754,-1.4700002670288121,-2.7075004577636754,-3.3800001144409215,-1.3299999237060618,1,-0.05594406482724079,40.99923707803791,29.93000030517578,1.5957429539598225,29.88999938964844,1.7586274935380368,29.729999542236328,-0.05594406482724079
7096,2001-06-06,29.63999938964844,30.059999465942386,29.60000038146973,30.020000457763672,1123800.0,-0.012987055880105403,-1.0000000000000309,-6.33320617966732,57.492345821305534,65.99959776820243,-0.2724021557753993,-0.7412080909155172,-2.0433566457643337,-2.797361639766958,15.855800835076062,0.45999908447265625,0.6091280789591593,0.5744995117187521,-0.7327673746015613,1.8817663980390655,-0.07913393144140457,1.2281329548789088,-0.6577369985757358,35.99980672200569,-30.525967144808575,0.6536334431601566,6,-0.3799991607666051,-1.0799989700317418,-2.317499160766605,-2.989998817443851,-0.5499992370605504,2,-0.06241560432579485,1.8333147897957265,30.03000068664551,40.99923707803791,29.93000030517578,1.5957429539598225,29.88999938964844,-0.06241560432579485
7097,2001-06-07,29.670000076293945,29.86000061035156,29.20000076293945,29.20000076293945,945800.0,0.0010121689360083064,-1.808514092080391,-1.2368368217638115,50.88337817509314,64.94471210386486,-0.1767655969675168,-0.6900237467841066,-1.998114682848751,-2.7834955750112442,15.732122260447479,0.6599998474121094,0.6243798123873674,0.5305002212524421,-0.7349847774135867,1.795985219918471,-0.10224227808057407,1.1632427205854583,-0.5512090714419564,51.08687764981516,-11.655857900012798,0.6327424993330153,6,-0.2349996566772461,-1.109999656677246,-2.2574996948242188,-3.0199995040893555,-0.3700008392333949,3,-0.06976743139539543,-1.0000000000000309,29.63999938964844,1.8333147897957265,30.03000068664551,40.99923707803791,29.93000030517578,-0.06976743139539543
7098,2001-06-08,29.70000076293945,29.78000068664551,29.54999923706055,29.75,1035400.0,0.0010111454859575986,3.181821334442787,-0.10638151086582255,66.21623479276926,65.62484975309312,-0.10843172587724226,-0.6369033474149326,-1.9551636715828948,-2.776993288163247,15.794954361449761,0.23000144958496094,0.6267208461701159,0.487000846862788,-0.7257232383966752,1.6997249321222512,-0.11936119576694182,1.0933628894925178,-0.5,54.34782157998922,-8.344177626315656,0.6063620426297308,6,-0.26500034332275035,-1.1400003433227504,-2.175000667572018,-3.0500001907348597,0.04999923706055043,4,-0.06902360578277256,-1.808514092080391,29.670000076293945,-1.0000000000000309,29.63999938964844,1.8333147897957265,30.03000068664551,-0.06902360578277256
7099,2001-06-11,29.03000068664551,29.649999618530273,29.01000022888184,29.649999618530273,1247900.0,-0.02255892454824393,1.0645177168382143,12.400167849239912,53.26087256986007,65.25504365865588,0.624059782369816,0.10793857582548938,-1.2204275703616112,-2.0660320963764,15.761579257998124,0.6900005340576101,0.627782342535049,-0.2269992828369105,-1.3368236026939684,0.8828250370201474,-0.7819114427654412,0.3279128770916202,1.090000152587887,1.8018420510000743,-59.45694155483903,0.5549121599285293,6,0.5349998474121058,-0.47000026702881215,-1.4675002098083532,-2.3800001144409215,0.17999839782714488,0,-0.022735095825048623,3.181821334442787,29.70000076293945,-1.808514092080391,29.670000076293945,-1.0000000000000309,29.63999938964844,-0.022735095825048623
7100,2001-06-12,29.1299991607666,29.35000038146973,28.989999771118164,29.0,1205600.0,0.003444659722901422,-3.8000203451038708,-0.20967642697611008,52.74724430188634,63.39015422287681,0.5716332722182038,0.09719518276124717,-1.2631870502747944,-2.130059804192232,15.57750844083353,0.36000061035156605,0.6282466210490547,-0.18050079345703196,-1.1404017348471243,0.7794001479330603,-0.6604512641520763,0.2994496772380124,0.967801666259767,13.084058839048208,-48.378817797804004,0.47995047069504604,6,0.4250011444091797,-0.17999839782714844,-1.5424985885620117,-2.4799985885620117,-0.3199996948242152,1,-0.02643318134564543,1.0645177168382143,29.03000068664551,3.181821334442787,29.70000076293945,-1.808514092080391,29.670000076293945,-0.02643318134564543
7101,2001-06-13,28.649999618530273,29.1200008392334,28.649999618530273,28.899999618530273,1490000.0,-0.016477842638691564,-2.760009765625,-1.9230893378523115,48.322142066681636,61.03358676096388,0.9930213611039562,0.6474040220879509,-0.7422740027558845,-1.6035421789114466,15.827254404670695,0.4799995422363281,0.6171295629764586,-0.6840003013610847,-1.5453191067328618,0.17731850401069238,-1.114659704046975,-0.2533408986751944,1.4034891662597673,0.0,-63.69282302568778,0.4306594026858887,6,0.7350006103515625,0.3000011444091797,-0.9999990463256836,-1.9999990463256836,0.25,2,0.0017452406657916253,-3.8000203451038708,29.1299991607666,1.0645177168382143,29.03000068664551,3.181821334442787,29.70000076293945,0.0017452406657916253
7102,2001-06-14,28.61000061035156,28.84000015258789,28.5,28.649999618530273,1256000.0,-0.0013961259585093533,-1.6153834867769505,0.15999603271485796,42.960300989204455,57.78541195980263,0.9582066999184491,0.6797231449762542,-0.6397057104088226,-1.5137915788173721,15.29101986249679,0.3400001525878906,0.6147016199813606,-0.6969993591308636,-1.614618916140941,0.22062019787921372,-1.1558091376359023,-0.23818958062582496,1.3592788244628942,8.593793073645669,-54.582848833104485,0.45880977850503823,6,0.6999998092651403,0.3400001525878942,-0.9350004196166957,-1.9350004196166957,-0.3000011444091726,3,0.01677733421867389,-2.760009765625,28.649999618530273,-3.8000203451038708,29.1299991607666,1.0645177168382143,29.03000068664551,0.01677733421867389
7103,2001-06-15,28.51000022888184,28.979999542236328,28.29999923706055,28.29999923706055,1677600.0,-0.0034952946290234266,-5.476162795978205,-5.25015497591866,40.42555494006389,54.0371166951582,0.9408037403843394,0.7297140919634195,-0.47894233438078615,-1.3601242276041212,14.291470264214972,0.6800003051757777,0.508952201297248,-0.741499710083005,-1.7121485238574756,0.22914910369146568,-1.226824116970242,-0.25617530319576787,1.3417368511474557,15.55562462824377,-45.104306468109236,0.4853244068872362,6,0.6999998092651332,0.44000053405761363,-0.8350000381469762,-1.8350000381469762,-0.8999996185302805,4,0.02770954057651709,-1.6153834867769505,28.61000061035156,-2.760009765625,28.649999618530273,-3.8000203451038708,29.1299991607666,0.02770954057651709
7104,2001-06-18,28.46999931335449,28.61000061035156,28.270000457763672,28.5,1030700.0,-0.0014030485866790565,1.7199804688990594,-0.14285973787705708,36.29631408773359,49.84493197162198,0.8402894868584347,0.7689737113677388,-0.37545611757167663,-1.281113309956453,13.780325673336117,0.3400001525878871,0.39101850014684914,-0.7560006141662647,-1.7819052541608151,0.26990402582828565,-1.26895293416354,-0.24304829416898954,1.2265639823779324,18.518413862893023,-37.52483372909603,0.512952319997276,6,0.6950006484985387,0.4800014495849645,-0.7949991226196254,-1.7949991226196254,-0.8199996948242152,0,0.04495963180600082,-5.476162795978205,28.51000022888184,-1.6153834867769505,28.61000061035156,-2.760009765625,28.649999618530273,0.04495963180600082
7105,2001-06-19,28.38999938964844,28.459999084472656,28.20000076293945,28.399999618530273,1050600.0,-0.0028099728006850677,3.0000000000000546,0.33333333333317544,21.739119618066056,45.87235128237316,0.7411281885819818,0.8566662586271292,-0.2490000762089153,-1.171154063693809,13.658491302204492,0.26999855041503906,0.2338370187891421,-0.8130004882812472,-1.8935678601343824,0.26756688357188807,-1.3532841742078148,-0.27271680235467954,1.1353763655277298,20.652022929646485,-30.155511374032002,0.5402836859265676,6,0.6400012969970632,0.5600013732910121,-0.7149991989135778,-1.7149991989135778,-0.4899997711181676,1,0.028883399522833475,1.7199804688990594,28.46999931335449,-5.476162795978205,28.51000022888184,-1.6153834867769505,28.61000061035156,0.028883399522833475
7106,2001-06-20,28.520000457763672,28.79999923706055,28.29999923706055,28.29999923706055,1455500.0,0.0045791148612222,-3.5454293244556885,-21.99961853901185,24.686245560831352,42.9615587696774,0.48673294939320044,0.7277482720801274,-0.3378136720733629,-1.2781192807847788,13.500934844210708,0.5,0.05592210607637327,-0.6599994659423842,-1.779435589470328,0.4594366575855595,-1.2197175277063579,-0.10028140417841058,0.8198227984993594,41.02566610587296,-5.331116014648167,0.5597180617639725,6,0.4700002670288086,0.43000030517578125,-0.8450002670288086,-1.8450002670288086,-0.6400012969970703,2,0.010168268005752212,3.0000000000000546,28.38999938964844,1.7199804688990594,28.46999931335449,-5.476162795978205,28.51000022888184,0.010168268005752212
7107,2001-06-21,28.399999618530273,28.56999969482422,28.20000076293945,28.3700008392334,2038900.0,-0.004207602991139869,1.000000000000019,0.13635733111388762,18.29793381755512,37.63730310576472,0.4555444631440402,0.864507256989917,-0.18039438877852376,-1.1355465250438002,13.391432561885289,0.3699989318847692,-0.14593987400238717,-0.7625002861022949,-1.9205183200466998,0.3955177478421099,-1.3415093030744956,-0.18349126913009428,0.780248488667457,25.640919050041422,-14.242236540735316,0.5790090169722021,6,0.5250005722045898,0.7600011825561523,-0.7249994277954102,-1.7249994277954102,-1.5699996948242223,3,0.01760563403929627,-3.5454293244556885,28.520000457763672,3.0000000000000546,28.38999938964844,1.7199804688990594,28.46999931335449,0.01760563403929627
7108,2001-06-22,28.43000030517578,28.84000015258789,28.32999992370605,28.420000076293945,1667700.0,0.0010563622200168155,-4.368408372232934,0.33335452695829093,17.948772289042424,33.71373640789609,0.25306116952536684,0.832285837172968,-0.13671719458746878,-1.1420926626725105,13.461230959180936,0.5100002288818395,-0.24672072780736087,-0.7039996147155776,-1.9060751753987581,0.49807594596760296,-1.3050373950571696,-0.10296183437398554,0.6130131738257916,35.93746274706184,3.01459533543386,0.6010377803415908,6,0.3450002670288086,0.7300004959106445,-0.6350002288818359,-1.635000228881836,-1.5900001525878906,4,-0.0042209228964218415,1.000000000000019,28.399999618530273,-3.5454293244556885,28.520000457763672,3.0000000000000546,28.38999938964844,-0.0042209228964218415
7109,2001-06-25,28.29999923706055,29.06999969482422,28.26000022888184,28.79999923706055,1506200.0,-0.004572672061898042,-1.7931111593430684,-49.99885561701316,13.502150792915828,29.35317046245493,0.30018997858670105,0.9520288610139538,0.05858834202698304,-1.0003318964831855,13.070790728644269,0.8099994659423793,-0.3358774197383845,-0.796500682830807,-2.0550761414394856,0.4620747757778716,-1.4257884121351445,-0.16721295352646948,-0.09999847412110086,11.494091596694695,-13.693283006784682,0.6292877293043385,6,0.36000156402587535,0.8600015640258754,-0.044998645782474256,-1.2399988174438512,-1.899999618530277,0,-0.024381577572814783,-4.368408372232934,28.43000030517578,1.000000000000019,28.399999618530273,-3.5454293244556885,28.520000457763672,-0.024381577572814783
7110,2001-06-26,28.46999931335449,28.85000038146973,28.15999984741211,28.25,875300.0,0.006007069995652703,-2.45000596047018,-0.43999862670897727,22.790739349248554,26.516347938295695,0.029863943081142708,0.7628595362818302,-0.06631908100006001,-1.1635318488895727,12.942192254941364,0.6900005340576207,-0.47642270804341535,-0.5895006179809599,-1.8771994096141817,0.698198173652262,-1.233350013797569,0.05434877783564929,0.6000003814697301,34.06588109041633,9.822946213474754,0.6438493958166103,6,0.14500045776367543,0.6700010299682653,-0.15249872207641246,-1.4099988937377894,-0.9699993133544886,1,-0.028802237955783072,-1.7931111593430684,28.29999923706055,-4.368408372232934,28.43000030517578,1.000000000000019,28.399999618530273,-0.028802237955783072
7111,2001-06-27,28.65999984741211,28.95000076293945,28.420000076293945,28.46999931335449,1091700.0,0.006673710524766285,-2.6551896502962733,0.8636414866962319,28.13855423178933,24.869487187471794,-0.1772037481334081,0.5183115427367007,-0.2148593600734543,-1.341247272013014,12.070330001759334,0.5300006866455043,-0.5379266209759024,-0.34800004959106445,-1.6116891420727875,0.9156890428906586,-0.9798445958319277,0.2838444966497988,0.4099998474121094,54.945064158188394,32.68916638121441,0.6318445462408621,6,-0.04500007629394531,0.48000049591064453,-0.2474994659423828,-1.5999994277954102,-0.9699993133544957,2,-0.02651780296329842,-2.45000596047018,28.46999931335449,-1.7931111593430684,28.29999923706055,-4.368408372232934,28.43000030517578,-0.02651780296329842
7112,2001-06-28,29.18000030517578,29.28000068664551,28.649999618530273,28.70000076293945,1436500.0,0.018143770430292694,-1.1724106179790184,2.5263062791747943,40.714287660557694,24.901568600859996,-0.6792804184340255,-0.04743835395987972,-0.6797323575419263,-1.8464527907881383,11.215631685270056,0.6300010681152379,-0.5976150331131223,0.19950037002563548,-1.0212413179250674,1.4202420579763384,-0.41087047394971776,0.8098712140009887,-1.0200004577636719,91.07140120196905,69.86452834898479,0.610370843975352,6,-0.46000003814697266,-0.039999961853027344,-0.6875,-2.119999885559082,-1.3800010681152308,3,-0.044551101124512105,-2.6551896502962733,28.65999984741211,-2.45000596047018,28.46999931335449,-1.7931111593430684,28.29999923706055,-0.044551101124512105
7113,2001-06-29,27.149999618530273,29.399999618530273,27.149999618530273,29.399999618530273,2808200.0,-0.06956822019927933,1.0,-4.687504470352587,27.40385320764392,23.91351739196114,1.2711963621405928,1.8622414773104126,1.362633749633602,0.18748702628177227,11.100446513302046,2.25,-0.6605830395931029,-1.6935003280639656,-3.0872201511844253,-0.29978050494350583,-2.3903602396241936,-0.9966404165037375,2.130001068115238,0.0,-22.68404746329591,0.6968599115602291,6,1.125,1.4850006103515625,1.3425006866455078,-0.08999919891357422,0.9500007629394567,4,-0.011786360932609985,-1.1724106179790184,29.18000030517578,-2.6551896502962733,28.65999984741211,-2.45000596047018,28.46999931335449,-0.011786360932609985
7114,2001-07-02,28.59000015258789,29.04999923706055,27.149999618530273,27.899999618530273,1658800.0,0.053038694448997115,1.3602498747190745,-0.30666690402560765,45.09092321473219,26.508162236035158,-0.16761886451637054,0.33381930163193374,-0.035763100729653274,-1.2345723455211903,10.979036591512738,1.899999618530277,-0.6719258391934133,-0.18649978637695241,-1.4859458291903849,1.11294625643648,-0.8362228077836669,0.46322323502976204,0.8099994659423828,64.00002373589409,38.44508479870106,0.6497230214067155,7,-0.3150005340576172,0.04500007629394531,-0.09749984741210938,-1.5299997329711914,-0.649999618530277,0,-0.0612102130346297,1.0,27.149999618530273,-1.1724106179790184,29.18000030517578,-2.6551896502962733,28.65999984741211,-0.0612102130346297
7115,2001-07-03,28.35000038146973,28.61000061035156,28.04999923706055,28.51000022888184,635500.0,-0.00839453549623137,2.1111134658586006,-0.231883657351994,47.14829945194614,29.003946001714578,0.07387959394529986,0.465363800550751,0.25519259828932306,-0.989500868144706,10.610945395707331,0.5600013732910085,-0.673303246331912,-0.3424995422363253,-1.5114106669664302,0.8264115824937797,-0.9269551046013795,0.24195602012872897,1.0499992370605433,53.33336724175363,23.531934570448115,0.5844555623650525,7,-0.07500076293945668,0.2849998474121058,0.14249992370605113,-1.289999961853031,-0.5900001525878906,1,-0.06878309476898725,1.3602498747190745,28.59000015258789,1.0,27.149999618530273,-1.1724106179790184,29.18000030517578,-0.06878309476898725
7116,2001-07-05,27.790000915527344,28.13999938964844,27.70000076293945,27.79999923706055,1789300.0,-0.01975306731595028,-3.631597968156988,0.062489569177238906,42.90658489935943,31.7382405663595,0.5804828943585782,0.9271976114241269,0.8571451592632577,-0.4303489930567359,10.720016745820923,0.6499996185302805,-0.6741594951806533,-0.8099990844726577,-1.9557741416006849,0.3357759726553695,-1.3828866130366713,-0.23711155590864408,1.564998703002928,28.444502088758682,-3.872684537992072,0.5728875285640144,7,0.4849987030029297,0.8449993133544922,0.8524990081787109,-0.7300004959106445,0.009998321533206678,3,-0.010435441020993586,2.1111134658586006,28.35000038146973,1.3602498747190745,28.59000015258789,1.0,27.149999618530273,-0.010435441020993586
7117,2001-07-06,27.60000038146973,28.03000068664551,27.559999465942386,27.85000038146973,1406900.0,-0.006837010716018166,-1.8484764414851806,25.004196871414237,42.248732280686,34.43823612098656,0.7208775940091954,1.0057319675692717,1.0713146003451115,-0.24135147820386038,11.613650587785402,0.470001220703125,-0.6402147929597817,-0.896499633789059,-2.008790434866068,0.21579116728795,-1.4526450343275634,-0.34035423325055447,1.7108992370605414,20.0000339084203,-13.840984407445305,0.5561454005385051,7,0.6749992370605433,1.0349998474121058,1.127499103546139,-0.48500061035156605,0.20999908447265625,4,0.0032608750486942117,-3.631597968156988,27.790000915527344,2.1111134658586006,28.35000038146973,1.3602498747190745,28.59000015258789,0.0032608750486942117
7118,2001-07-09,27.649999618530273,28.0,27.60000038146973,27.6200008392334,1735600.0,0.0018115665351263743,-10.428610354224492,-0.1199951171875,43.02721926965476,37.71879928506866,0.6130705849235873,0.8372009399146947,1.0230299086733474,-0.29590528623266366,12.555577512991729,0.3999996185302699,-0.6217846912820235,-0.7440003395080552,-1.7632549754942843,0.2752542964781739,-1.2536276575011698,-0.23437302151494066,1.6176819999999985,26.31579475719944,-9.072505440938116,0.5096273179931146,7,0.625,0.9850006103515625,1.190000057220459,-0.28999996185302734,0.37000083923339844,0,0.0054249410705145,-1.8484764414851806,27.60000038146973,-3.631597968156988,27.790000915527344,2.1111134658586006,28.35000038146973,0.0054249410705145
7119,2001-07-10,28.3700008392334,28.5,27.70000076293945,27.899999618530273,1529800.0,0.026039827509458657,1.191780106080014,15.66734486266531,49.84663702868126,40.725010138338966,-0.10723340331339415,0.06874347289431881,0.29702610011168673,-1.0084966456149402,13.30089541153678,0.8500003814697266,-0.559875783152112,0.00900087356567525,-0.9652982378215924,0.9832999849529429,-0.4781486821279586,0.4961504292593091,0.8553271392968753,77.14290385338518,38.24272565015681,0.48714955569363405,7,-0.095001220703125,0.2649993896484375,0.469998836517334,-1.0100011825561523,-0.1400012969970703,1,-0.009517111377391307,-10.428610354224492,27.649999618530273,-1.8484764414851806,27.60000038146973,-3.631597968156988,27.790000915527344,-0.009517111377391307
7120,2001-07-11,28.36000061035156,28.79999923706055,28.1200008392334,28.1200008392334,1735400.0,-0.00035249307670126573,-4.666658719373147,0.5106364846438467,48.75000223517228,43.015171027603735,-0.1279306629899999,0.01907770592140423,0.32109364048051603,-0.9869180175573042,13.861566390689195,0.679998397827152,-0.498121754414111,0.03750057220458558,-0.8672210134551719,0.942222157864343,-0.41486022062529315,0.4898613650344643,0.8238208009787158,64.51623323186384,24.815635817676124,0.452360792829879,7,-0.08500099182128551,0.274999618530277,0.4799990653991735,-1.0000009536743129,0.38999938964844105,2,-0.014809593344671579,1.191780106080014,28.3700008392334,-10.428610354224492,27.649999618530273,-1.8484764414851806,27.60000038146973,-0.014809593344671579
7121,2001-07-12,28.70000076293945,28.76000022888184,28.270000457763672,28.290000915527344,1419400.0,0.011988721624490717,-1.177773068282981,1.7083343267450375,52.265868077834725,44.29867996285674,-0.5159138257156997,-0.33411465116580175,0.003270245934498206,-1.3108500742560985,13.932667895069478,0.4899997711181676,-0.40109380574492093,0.3750006675720172,-0.5337985711287097,1.283799906272744,-0.07939895177834799,0.8294002869223824,0.4431442125348255,91.93560543717459,48.37224509844418,0.4543996193503637,7,-0.42500114440917613,-0.09500122070312145,0.209999561309818,-1.2700004577636683,-0.15999984741210582,3,-0.03275263097802561,-4.666658719373147,28.36000061035156,1.191780106080014,28.3700008392334,-10.428610354224492,27.649999618530273,-0.03275263097802561
7122,2001-07-13,29.09000015258789,29.149999618530273,28.489999771118164,28.649999618530273,1394300.0,0.013588828546375886,1.357144560134332,1.073172433684729,54.72779032947383,47.3346729763934,-1.0281424716203702,-0.7233989177651168,-0.3595633219804739,-1.6858631758625577,13.54610105944114,0.6599998474121094,-0.3381730954530582,0.7410000801086412,-0.22315551808166134,1.7051556782989437,0.2589222810134899,1.2230778792037924,-1.9400005340576172,96.12906480804679,49.469492335932294,0.482077799095152,7,-0.9400005340576172,-0.5850000381469727,-0.17999982833862305,-1.6599998474121094,-0.2900009155273402,4,-0.044345167025122145,-1.177773068282981,28.70000076293945,-4.666658719373147,28.36000061035156,1.191780106080014,28.3700008392334,-0.044345167025122145
7123,2001-07-16,29.29999923706055,29.399999618530273,28.95000076293945,29.25,907800.0,0.00721894408288537,2.599990844726591,0.11363449175723757,57.082151596904374,48.667031685523646,-1.0069871211044514,-0.918258249448737,-0.5287577651118838,-1.882536460890197,12.953411012557947,0.44999885559082387,-0.2919796864910005,0.9114992141723661,-0.14110202708959818,1.9641004554343304,0.3851985935413822,1.43779983480335,-2.109999618530278,94.11762065951694,41.233158764547696,0.526300620630983,7,-0.8199996948242223,-0.8349990844726598,-0.3024988174438512,-1.689998626708988,-0.5,0,-0.05085323583331414,1.357144560134332,29.09000015258789,-1.177773068282981,28.70000076293945,-4.666658719373147,28.36000061035156,-0.05085323583331414
7124,2001-07-17,29.75,29.86000061035156,29.0,29.35000038146973,1946600.0,0.015358388213548402,1.7741917621108987,8.000114442663586,58.71934827942391,49.95270377746562,-1.4249906986466954,-1.335942216352187,-0.9463906243081155,-2.311828918005272,12.527284680780049,0.860000610351559,-0.3051610915134191,1.2974999427795417,0.08112270838373092,2.5138771771753525,0.6893113255816345,1.905688559977449,-2.4716003814697274,93.67812501027686,36.82642791849415,0.6081886171979062,7,-1.0399999618530273,-1.244999885559082,-0.7524995803833008,-1.9149999618530273,-1.2999992370605504,1,-0.0581512451171875,2.599990844726591,29.29999923706055,1.357144560134332,29.09000015258789,-1.177773068282981,28.70000076293945,-0.0581512451171875
7125,2001-07-18,29.209999084472656,29.84000015258789,28.989999771118164,29.60000038146973,1455100.0,-0.01815129127823001,-1.0481938785593312,-0.9750041723291308,53.576066725929216,51.13820175819559,-0.8383292877148136,-0.7708827111123924,-0.3822083380262029,-1.7572429827495597,11.968100340570786,0.8500003814697266,-0.08735688956162235,0.7164990425109856,-0.54543372369859,1.9784318087205612,0.08553265940619781,1.3474654256157734,-1.776703406433107,59.11940481131659,1.9428175514279218,0.6309663831047873,7,-0.4999990463256836,-0.7049989700317383,-0.14749860763549805,-1.2999982833862305,-0.7599983215332067,2,-0.03355013943691876,1.7741917621108987,29.75,2.599990844726591,29.29999923706055,1.357144560134332,29.09000015258789,-0.03355013943691876
7126,2001-07-19,28.809999465942386,29.20000076293945,28.399999618530273,29.1299991607666,2034700.0,-0.013693927801007755,2.4782439234743765,0.8205093092975435,47.55613764251257,51.72791346506521,-0.3111476272671574,-0.36685181800943667,0.0217042276757482,-1.3457942731540875,11.735223977019956,0.8099994659423828,-0.06010030423205137,0.3019994735717795,-0.9678548568774907,1.5718538040210497,-0.33292769165285563,0.9369266387964146,-1.231101491964118,28.08216225255139,-23.78220911247275,0.6349271652246347,7,-0.07999897003174183,-0.3049993515014684,0.4425010681152308,-0.8999986648559606,-0.34000015258789773,3,-0.0020825917061648713,-1.0481938785593312,29.209999084472656,1.7741917621108987,29.75,2.599990844726591,29.29999923706055,-0.0020825917061648713
7127,2001-07-20,28.899999618530273,28.979999542236328,28.71999931335449,28.79999923706055,1415900.0,0.0031239206614452897,1.0000000000000273,-0.31250149011753287,65.54173772640023,54.22952662692581,-0.2205426745664134,-0.44003333585835946,-0.046815144470784276,-1.421151013387096,11.327683047857514,0.2600002288818395,-0.025586742272842855,0.36699962615966797,-0.9135444378038784,1.6475436901232143,-0.2732724058221052,1.0072716581414412,-1.1842354863696087,34.2465520777676,-23.179532267856317,0.6402720319817724,7,-0.11999893188476918,-0.39499950408935547,0.2675008773803711,-0.9899988174438477,-0.8299999237060547,4,-0.01245670269047694,2.4782439234743765,28.809999465942386,-1.0481938785593312,29.209999084472656,1.7741917621108987,29.75,-0.01245670269047694
7128,2001-07-23,28.309999465942386,28.84000015258789,28.21999931335449,28.79999923706055,1095900.0,-0.020415230462826228,1.1754354263916473,-4.899979019245248,47.071122945360884,53.92113617322355,0.5285015320669437,0.14810934428566114,0.5569633375274066,-0.8228233745192206,11.715266078630567,0.6800003051757848,0.07462758590227025,-0.21700048446654918,-1.500697244279067,1.0666962753459686,-0.8588488643728063,0.4248478954397079,-0.46558114509026893,5.487809842144198,-48.99554968818333,0.6418483799062584,7,0.6800012588500941,0.1950006484985316,0.8200011253356898,-0.3999986648559606,-0.1800003051757848,0,0.017308363841816554,1.0000000000000273,28.899999618530273,2.4782439234743765,28.809999465942386,-1.0481938785593312,29.209999084472656,0.017308363841816554
7129,2001-07-24,27.61000061035156,28.29999923706055,27.399999618530273,28.29999923706055,1802600.0,-0.024726205185307104,1.6086997384992012,1.4081611204316204,42.93893317327127,53.27546183301233,1.2397277291638495,0.836660808437248,1.2654695852014903,-0.11209609616139815,12.92705967751598,0.9099998474121129,0.18656177314303335,-0.8824994087219267,-2.227507416801352,0.46250859935749844,-1.5550034127616392,-0.20999540468221412,2.25,8.606596141684559,-44.121098843866065,0.6725040040397121,7,1.019999504089359,0.894999504089359,1.469999790191654,0.30000019073486683,0.2799987792968821,1,0.04310027527717031,1.1754354263916473,28.309999465942386,1.0000000000000273,28.899999618530273,2.4782439234743765,28.809999465942386,0.04310027527717031
7130,2001-07-25,27.649999618530273,27.770000457763672,27.25,27.5,2345200.0,0.0014487144981705224,1.666660145838326,-0.2173911841617855,48.51693519741668,52.8589137351881,1.2163342382988453,0.7716421472307644,1.2375195828892274,-0.13974780154541833,14.079618553825245,0.5200004577636719,0.2993048594960612,-0.8015004158020034,-2.198388064655809,0.5953872330518024,-1.4999442402289063,-0.10305659137510048,2.160800971984859,20.512792924619696,-33.82891114403738,0.6984438244269028,7,0.9050006866455078,0.8550004959106445,1.4075007438659668,0.26000118255615234,0.220001220703125,2,0.028933134012524064,1.6086997384992012,27.61000061035156,1.1754354263916473,28.309999465942386,1.0000000000000273,28.899999618530273,0.028933134012524064
7131,2001-07-26,27.899999618530273,27.96999931335449,27.290000915527344,27.729999542236328,1853000.0,0.009041591444813424,3.3870939955331827,1.1333367241839707,53.1380681346604,52.68227793576439,0.9397442745320959,0.48674094403070356,0.9988534574105046,-0.37374566230144524,15.363374869065488,0.6799983978271449,0.3199535207359183,-0.5135004043579094,-1.927747629146225,0.9007468204304061,-1.220624016752069,0.1936232080362501,1.8083689483642544,37.57224222672538,-20.24127722615694,0.7071236123941586,7,0.6550006866455078,0.6050004959106445,1.090001106262207,0.010001182556152344,0.12000083923339844,3,0.01971330293653062,1.666660145838326,27.649999618530273,1.6086997384992012,27.61000061035156,1.1754354263916473,28.309999465942386,0.01971330293653062
7132,2001-07-27,27.8799991607666,28.1299991607666,27.6200008392334,27.82999992370605,982300.0,-0.000716862295237708,-1.170217601272655,0.29411302718533655,52.42104781301398,52.16437751533212,0.8605522653361817,0.4262067862495158,0.9989183012391649,-0.3298730108824799,16.092619545584867,0.5099983215332031,0.351175158885642,-0.46850080490112234,-1.8536135762375174,0.9166119664352728,-1.1610571905693199,0.2240555807670752,1.7300346634521446,39.622584924989624,-21.259150854416305,0.6925563856681982,7,0.6750011444091797,0.6250009536743164,1.0900015830993652,0.03000164031982422,0.5400009155273438,4,0.0211621294959774,3.3870939955331827,27.899999618530273,1.666660145838326,27.649999618530273,1.6086997384992012,27.61000061035156,0.0211621294959774
7133,2001-07-30,26.82999992370605,27.85000038146973,26.10000038146973,27.75,2748800.0,-0.037661379794377225,2.12499765839069,-18.400282291903853,34.842504755232255,49.51139490153305,1.702357126352343,1.5294172674026427,2.001217950049625,0.7422865430404819,16.231213567214752,1.7799987792968714,0.30094317924652003,-1.5025000572204625,-2.9518100131273037,-0.05319010131362134,-2.227155035173883,-0.7778450792670419,2.685632547543946,33.181814635093346,-24.583707166781174,0.7246549779534214,7,1.1400003433227575,1.1500005722045934,2.2125005722045934,1.0800008773803746,1.2199993133544993,0,0.046216912957295575,-1.170217601272655,27.8799991607666,3.3870939955331827,27.899999618530273,1.666660145838326,27.649999618530273,0.046216912957295575
7134,2001-07-31,26.84000015258789,26.979999542236328,26.649999618530273,26.82999992370605,2817800.0,0.00037272563959289684,1.2758693264405465,-0.010869813100585353,35.03935973134915,47.45176079102415,1.3814365464083984,1.456252033110669,1.9632831855873683,0.744351117199173,16.377297381989308,0.3299999237060547,0.19028394864706755,-1.4049998283386245,-2.993477835645649,0.18347817896840013,-2.1992388319921368,-0.6107608246851122,2.4706943932752914,36.4532126159442,-19.613274620523185,0.7942390036535131,7,0.8100004196166992,1.140000343322754,2.127500534057617,1.0700006484985352,1.0900001525878906,1,0.048062555918217065,2.12499765839069,26.82999992370605,-1.170217601272655,27.8799991607666,3.3870939955331827,27.899999618530273,0.048062555918217065
7135,2001-08-01,26.399999618530273,27.10000038146973,25.70000076293945,26.79999923706055,4629300.0,-0.01639346242757722,1.799993896496011,-39.999046347497114,27.799209886107775,45.256546595868066,1.5432052370143872,1.8368491654793786,2.373851292494166,1.1935013314947227,16.78442068289021,1.3999996185302805,0.017351197768974203,-1.7475003242492662,-3.5356703625504515,0.040669714051919215,-2.641585343399857,-0.8534153050986752,2.718053277469302,28.806556260150067,-21.784076272080988,0.8940850191505922,8,0.9400005340576172,1.3800010681152308,2.5100011825561523,1.5100011825561523,0.8500003814697266,2,0.05643938608515464,1.2758693264405465,26.84000015258789,2.12499765839069,26.82999992370605,-1.170217601272655,27.8799991607666,0.05643938608515464
7136,2001-08-02,27.5,27.60000038146973,26.60000038146973,27.0,2455800.0,0.04166668171834487,1.857139743107638,-1.2500011920940213,36.50254399531616,42.029969514636505,0.26579031273895026,0.7525945918091956,1.2524028488353878,0.11840091322029167,16.49058878768586,1.2000007629394567,-0.19963609876675648,-0.6329998970031738,-2.437999853427357,1.1720000594210092,-1.5354998752152653,0.26950008120891766,1.3446087253547638,74.07409151668857,28.03573466124862,0.9024999782120915,8,-0.22999954223632812,0.28000068664550426,1.377500057220459,0.5350008010864258,0.29000091552734375,3,0.013454575972123628,1.799993896496011,26.399999618530273,1.2758693264405465,26.84000015258789,2.12499765839069,26.82999992370605,0.013454575972123628
7137,2001-08-03,27.690000534057614,27.790000915527344,27.31999969482422,27.31999969482422,1295000.0,0.006909110329367696,-1.5405413764839913,0.7400016784667898,36.28621403048047,40.83164630187202,-0.12728391708726505,0.6004686992982222,1.0501345699100462,-0.04278728310203306,15.910192279429813,0.470001220703125,-0.3445775304016827,-0.44749937057495615,-2.2473457355634956,1.3523469944135833,-1.3474225530692259,0.4524238119193136,0.9030395543039234,92.55814531160286,50.42857860117084,0.8999231824942698,8,-0.6900005340576136,0.09000015258789062,1.1874995231628453,0.5349998474121129,-0.8900012969970632,4,0.01191765681983914,1.857139743107638,27.5,1.799993896496011,26.399999618530273,1.2758693264405465,26.84000015258789,0.01191765681983914
7138,2001-08-06,27.79999923706055,28.020000457763672,27.60000038146973,28.0,1328500.0,0.003972506351801686,2.4999761583087996,-0.5405413764839868,32.36888613574537,39.65719663103581,-0.35451508792753117,0.5294278175545521,0.9208339019800853,-0.11074679090917172,15.173206153108849,0.42000007629394176,-0.4124025810413201,-0.3450006484985302,-2.137528891294778,1.4475275942977177,-1.2412647698966524,0.551263472899592,0.5615977052672179,90.51718751541516,52.63996701594229,0.8962641213981236,8,-0.8849992752075231,-0.019998550415046168,1.1300010681152308,0.5850009918212855,-1.0999984741211009,0,0.022302189073691192,-1.5405413764839913,27.690000534057614,1.857139743107638,27.5,1.799993896496011,26.399999618530273,0.022302189073691192
7139,2001-08-07,28.10000038146973,28.25,27.79999923706055,28.0,1275700.0,0.010791408368430622,1.2500059604701441,-0.5000000000000266,39.5085169081621,38.656261265563074,-0.6455910269139196,0.21941109687291416,0.6030069959898583,-0.37723544875267123,15.30599123946373,0.4500007629394496,-0.6237806439833449,-0.03149948120116974,-1.8209570670375363,1.7579581046351969,-0.926228274119353,0.8632293117170136,-2.3999996185302805,94.11766025847214,56.49320173117158,0.8947287929181835,8,-1.1250000000000036,-0.31999969482422586,0.3549995422363246,0.2849998474121058,-3.5799999237060582,1,-0.0017794001327541276,2.4999761583087996,27.79999923706055,-1.5405413764839913,27.690000534057614,1.857139743107638,27.5,-0.0017794001327541276
7140,2001-08-08,27.940000534057614,28.29999923706055,27.68000030517578,28.09000015258789,1887900.0,-0.005693944670464357,1.1754432929665264,-1.4999904632931977,41.386147887903746,37.350492349256776,-0.49185197445681084,0.36504849118871263,0.737796278569828,-0.19165818494843379,16.042320453354808,0.6199989318847692,-0.6806004613680443,-0.17049932479858754,-1.9585233469275813,1.6175246973304063,-1.0645113358630844,0.7235126862659094,-2.1889997863769537,78.82359145013528,38.34006436117738,0.8940120110644969,8,-0.9400005340576136,-0.15999984741210938,0.514999389648441,0.4449996948242223,-4.690000534057614,2,-0.00035791799179252237,1.2500059604701441,28.10000038146973,2.4999761583087996,27.79999923706055,-1.5405413764839913,27.690000534057614,-0.00035791799179252237
7141,2001-08-09,27.76000022888184,28.18000030517578,27.75,27.96999931335449,1394100.0,-0.006442387320514276,-2.739140530409832,1.3999974568619415,38.91051045702164,35.84932153192429,-0.37302676114736855,0.4964697983865669,0.8745003635477531,0.017922673498620867,16.818441812921204,0.43000030517578125,-0.6639472480380988,-0.3034996032714794,-2.0756259304258577,1.468626723882899,-1.1895627668486668,0.582563560305708,-1.9070395416259842,44.898034651480735,3.4758035232817903,0.8860631635771888,8,-0.7600002288818395,0.02000045776366477,0.6949996948242152,0.6249999999999964,-5.540000915527351,3,-0.01837176601861945,1.1754432929665264,27.940000534057614,1.2500059604701441,28.10000038146973,2.4999761583087996,27.79999923706055,-0.01837176601861945
7142,2001-08-10,27.79999923706055,27.979999542236328,27.479999542236328,27.79999923706055,1473700.0,0.001440886449888934,1.7777730682830202,-0.0,44.4444398272831,36.916203206596606,-0.47557940604322013,0.3740496570058376,0.7894877680020294,0.01091121013440599,18.42885287842557,0.5,-0.6868546222465355,-0.199000549316402,-1.9065426551256053,1.5085415564928013,-1.0527716022210036,0.6547705035881997,-1.849157007812508,39.024367550870664,-6.656504553662003,0.8537710529046015,8,-0.7999992370605504,-0.019998550415046168,0.6550006866455043,0.5850009918212855,-3.679998397827152,4,-0.0003596518635826662,-2.739140530409832,27.76000022888184,1.1754432929665264,27.940000534057614,1.2500059604701441,28.10000038146973,-0.0003596518635826662
7143,2001-08-13,27.809999465942386,28.20000076293945,27.649999618530273,28.149999618530273,987200.0,0.00035972047324750456,1.4999913302816166,-100.0,52.5640881429906,38.86339525233454,-0.3709578143746022,0.2600308315118056,0.7285040101698534,0.03972040598238635,19.706066698370815,0.5500011444091761,-0.758677283695885,-0.11450033187865927,-1.7093401548424154,1.4803394910850969,-0.9119202433605373,0.6829195796032188,-1.7651909563818435,40.243908112282654,-9.70829072570426,0.7974199114818774,8,-0.8099994659423864,-0.029998779296882105,0.6450004577636683,0.6250009536743129,-3.8099994659423864,0,-0.03631788019696791,1.7777730682830202,27.79999923706055,-2.739140530409832,27.76000022888184,1.1754432929665264,27.940000534057614,-0.03631788019696791
7144,2001-08-14,28.020000457763672,28.10000038146973,27.6200008392334,27.86000061035156,792400.0,0.0075512763701584,1.9999999999999556,-0.4705875753122033,54.54546306610624,41.83520116122327,-0.44250760760691676,-0.09088233847523242,0.4676190029892666,-0.1269819534534875,20.371494274832212,0.4799995422363317,-0.8243646107982983,0.18200063705444336,-1.1642390582227158,1.5282403323316025,-0.491119210584138,0.8551204846930247,-1.884984319103129,65.8537946947773,11.674660403286637,0.6731198476385799,8,-0.5700006484985316,-0.23999977111816762,0.4349994659423828,0.5399999618530273,-3.6200008392333984,1,-0.04710919604779962,1.4999913302816166,27.809999465942386,1.7777730682830202,27.79999923706055,-2.739140530409832,27.76000022888184,-0.04710919604779962
7145,2001-08-15,28.229999542236328,28.35000038146973,27.85000038146973,27.85000038146973,1178000.0,0.007494613884435841,-1.631584759246946,2.374997019764844,54.09429115979556,43.78983973505431,-0.4085899250075755,-0.3984960574202461,0.2049031882904444,-0.29122331913233523,20.93902955532661,0.5,-0.6932886977387902,0.4409996986389153,-0.758296419764708,1.6402958170425386,-0.15864836056289633,1.040647757840727,-2.008384079639786,86.20681339352036,28.690764661620776,0.5996480592018113,8,-0.39499950408935547,-0.44999885559082387,0.22500038146972656,0.3300008773803711,-2.9099998474121094,2,-0.13142044437237554,1.9999999999999556,28.020000457763672,1.4999913302816166,27.809999465942386,1.7777730682830202,27.79999923706055,-0.13142044437237554
7146,2001-08-16,28.75,28.75,27.95000076293945,27.96999931335449,1844500.0,0.018420136953444688,1.0512782892565107,2.0526379191784616,59.60265681413878,46.38055559990523,-0.818729236273267,-0.9731140617951866,-0.3502856226856572,-0.7699613137706365,22.33125934488318,0.7999992370605504,-0.5388498316977639,0.9640001296997056,-0.22479662404728273,2.152796883446694,0.3696017528262132,1.558398506573198,-2.4006814422710647,100.0,38.55907906964369,0.5943983768734936,8,-0.6350002288818359,-0.9699993133544957,-0.2950000762939453,-0.18999958038330078,-3.2099990844726562,3,-0.19130434782608696,-1.631584759246946,28.229999542236328,1.9999999999999556,28.020000457763672,1.4999913302816166,27.809999465942386,-0.19130434782608696
7147,2001-08-17,28.540000915527344,28.60000038146973,28.270000457763672,28.399999618530273,1000400.0,-0.007304315981657594,1.538458716942334,0.1794886842973986,73.1707417931039,50.914095117389515,-0.5313554935291442,-0.8342399389628881,-0.1796077665191973,-0.5252501792145736,23.798726962240707,0.4799995422363281,-0.2904524697461639,0.7720009803771966,-0.35507454242795333,1.8990765031823464,0.2084632189746216,1.3355387417797715,-1.9986278424167239,81.41599642160877,15.72300133213919,0.5635377614025742,8,-0.4250011444091797,-0.7600002288818395,-0.10000133514404297,0.01999950408935547,-2.9900016784667933,4,-0.2214436369809093,1.0512782892565107,28.75,-1.631584759246946,28.229999542236328,1.9999999999999556,28.020000457763672,-0.2214436369809093
7148,2001-08-20,28.79999923706055,28.79999923706055,28.35000038146973,28.35000038146973,846500.0,0.009109961919859355,1.0,3.2142477622920667,74.87309349787532,54.843492516246535,-0.7091623996346677,-1.1126949415330678,-0.477683991462829,-0.7507478854539009,24.454747453293972,0.4499988555908203,-0.14596867600968721,1.0074993133544972,-0.18838621549106804,2.2033848422000624,0.40955654893171456,1.6054420777772798,-2.081936009798781,100.0,29.34396892348653,0.5979427644227828,8,-0.6599998474121129,-1.0199985504150462,-0.4724993705749547,-0.2399988174438512,-3.0599994659423864,0,-0.16249994867377682,1.538458716942334,28.540000915527344,1.0512782892565107,28.75,-1.631584759246946,28.229999542236328,-0.16249994867377682
7149,2001-08-21,28.79999923706055,28.940000534057614,28.63999938964844,28.90999984741211,1021400.0,0.0,2.529384045775897,-0.24444642244064163,84.28572752038549,59.61011247541117,-0.6698692997427997,-1.0740386634757009,-0.49494756915863647,-0.7168550639503444,24.020976759256147,0.3000011444091726,-0.00402824931468615,0.9479993820190451,-0.3255468043144738,2.221545568352564,0.31122628885228565,1.5847724751858046,-1.8737424088189023,87.1558461102348,10.74322392564514,0.6367730931667593,8,-0.5899991989135778,-1.0199985504150462,-0.32749938964844105,-0.2399988174438512,-2.0,1,-0.16666664459087177,1.0,28.79999923706055,1.538458716942334,28.540000915527344,1.0512782892565107,28.75,-0.16666664459087177
7150,2001-08-22,28.45000076293945,28.61000061035156,28.10000038146973,28.60000038146973,1404800.0,-0.012152725117808849,5.000000000000167,1.363625329449408,67.27276510448804,62.76147410290744,-0.26811451187075264,-0.6967561532137445,-0.16985936607494523,-0.33960471333692865,23.664109141741,0.6999988555908203,0.15188578056234903,0.5580008506774874,-0.7388715303495061,1.854873231704481,-0.09043533983600938,1.2064370411909842,-1.2820946899998873,50.505062181506425,-25.120934285542965,0.6484361905134968,8,-0.24000072479247692,-0.6800003051757777,0.15749931335449574,0.10999965667724965,-2.0600013732910085,2,-0.14235504519511055,2.529384045775897,28.79999923706055,1.0,28.79999923706055,1.538458716942334,28.540000915527344,-0.14235504519511055
7151,2001-08-23,28.45000076293945,28.790000915527344,28.309999465942386,28.670000076293945,1380400.0,0.0,1.0869583245222154,1.4666658189539616,64.84377968595741,65.02806742053792,-0.17874148667493017,-0.6887513953121918,-0.17980904556858235,-0.31798399838458025,23.54689055787776,0.4800014495849574,0.24032755776787695,0.5305007934570263,-0.7901925062354067,1.8511940931494593,-0.129845856389192,1.1908474433032445,-1.0694433546657223,41.666704510878205,-30.503141352524935,0.6603466498462165,8,-0.17000007629394176,-1.0,0.15749931335449574,0.10999965667724965,-2.329999923706051,3,-0.11001760928571025,5.000000000000167,28.45000076293945,2.529384045775897,28.79999923706055,1.0,28.79999923706055,-0.11001760928571025
7152,2001-08-24,28.46999931335449,28.8700008392334,28.290000915527344,28.70000076293945,1315800.0,0.0007029367268449604,1.0350817313322707,1.0454643974926787,63.562779297739034,66.25014421550996,-0.10471807999570615,-0.6980728309796653,-0.2084405465419401,-0.30548772976339933,23.663479278702184,0.5799999237060547,0.3317906279210092,0.5209993362426708,-0.8221454783043001,1.8641441507896417,-0.1505730710308164,1.192571743516158,-0.9023087299866965,44.047483889718464,-24.73571137073982,0.6715724072734862,8,-0.18999862670898082,-1.129999160766598,0.14750099182129262,0.1650009155273473,-2.920000076293938,4,-0.10291529569699576,1.0869583245222154,28.45000076293945,5.000000000000167,28.45000076293945,2.529384045775897,28.79999923706055,-0.10291529569699576
7153,2001-08-27,28.06999969482422,28.57999992370605,27.979999542236328,28.46999931335449,1278900.0,-0.014049864003426227,-1.068967104808809,1.739117815353215,49.41632768474786,65.68024028424793,0.37553234055072693,-0.21124292061592342,0.18132390258355002,0.12405257250488333,22.38239755888577,0.600000381469723,0.4507604293372083,0.05899972915649343,-1.176849035782574,1.294848494095561,-0.5589246533130385,0.6769241116260254,-0.33763191737364906,9.375006208810783,-53.88183895442924,0.6179243824695332,8,0.3250007629394531,-0.7499990463256871,0.5725007057189941,0.5650005340576172,-2.8600006103515625,0,-0.08977557838122552,1.0350817313322707,28.46999931335449,1.0869583245222154,28.45000076293945,5.000000000000167,28.45000076293945,-0.08977557838122552
7154,2001-08-28,28.1299991607666,28.34000015258789,28.04999923706055,28.25,1402900.0,0.002137494356775793,-1.0714300311306053,0.3000023841880674,53.846136025970985,65.65266749160075,0.37188474063819754,-0.17881143859825244,0.1128649856104218,0.09520063797462086,21.032084591068838,0.2900009155273402,0.5363960125078471,0.05449924468994283,-1.0518932506895986,1.1608917400694843,-0.4986970029998261,0.6076954923797118,-0.25271545252318717,16.8538651613636,-42.59837307453474,0.5531962476897705,8,0.31500148773193004,-0.80999851226807,0.6175012588500977,0.5050010681152344,-2.2399997711181605,1,-0.08496265413977722,-1.068967104808809,28.06999969482422,1.0350817313322707,28.46999931335449,1.0869583245222154,28.45000076293945,-0.08496265413977722
7155,2001-08-29,27.88999938964844,28.21999931335449,27.8799991607666,28.20000076293945,776000.0,-0.008531808683908237,-1.0605955518564543,2.5833267106412823,52.569160425045894,64.87116789281265,0.6242277862250702,0.18818730611425494,0.34402110306243117,0.3566462945063016,18.969441474413788,0.3400001525878871,0.5770975699795997,-0.260000514984128,-1.0454738771956364,0.5254728472273804,-0.652737196089884,0.13273616612162797,1.0500011444091726,1.010122416895971,-57.792890991997396,0.3927366811057544,8,0.5200004577636683,-0.5699987411499094,0.6775007247924769,0.7450008392333949,-2.639999389648441,2,-0.039082114608882,-1.0714300311306053,28.1299991607666,-1.068967104808809,28.06999969482422,1.0350817313322707,28.46999931335449,-0.039082114608882
7156,2001-08-30,27.8700008392334,28.36000061035156,27.649999618530273,27.79999923706055,1455400.0,-0.0007170509448797269,-2.837834494064016,-0.2258106195779178,51.394458337987665,62.451580842244184,0.5657676534459917,0.25015208592892435,0.35057031375070125,0.39436005056545653,17.734459246988916,0.7100009918212855,0.5943779214643463,-0.29849910736083984,-1.0354422220095536,0.4384440072878739,-0.666970664685195,0.06997244996351526,1.048799667358395,18.03286889961728,-41.48448808602524,0.36847155732435605,8,0.4249992370605469,-0.5500001907348668,0.6599993705749512,0.7649993896484375,-2.65000152587891,3,-0.053103746143470354,-1.0605955518564543,27.88999938964844,-1.0714300311306053,28.1299991607666,-1.068967104808809,28.06999969482422,-0.053103746143470354
7157,2001-08-31,28.020000457763672,28.45000076293945,27.75,27.989999771118164,1023400.0,0.005382117474467929,-1.7450997991674848,0.4285714285714503,53.96229484244165,60.12815876941821,0.37352952600981837,0.13295976357294137,0.19245564550307392,0.2615310054467912,16.668509840249147,0.7000007629394496,0.603525473527526,-0.16499948501586914,-0.8709590627294688,0.5409600926977305,-0.517979273872669,0.18798030384093067,0.8480480133056609,39.785023421413314,-21.25446319844295,0.35297978885680015,8,0.27499961853027344,-0.6999998092651403,0.5099997520446777,0.6149997711181641,-3.1700000762939418,4,-0.06780869334368012,-2.837834494064016,27.8700008392334,-1.0605955518564543,27.88999938964844,-1.0714300311306053,28.1299991607666,-0.06780869334368012
7158,2001-09-04,28.420000076293945,28.8700008392334,28.07999992370605,28.270000457763672,1319100.0,0.014275503640095222,-1.981131668064161,4.999872846334796,57.042270074742774,57.101107942124585,-0.0961531060684564,-0.23000167206273403,-0.2121454667443814,-0.1013935478073762,15.622872549405473,0.8500003814697266,0.5481059365174339,0.2040000915527358,-0.4850235292785783,0.8930237123840499,-0.14051171886292124,0.5485119019683928,-0.7700004577636719,63.11472846886959,2.5733371060098236,0.34451181041565654,9,-0.15999984741210938,-1.0999994277954137,0.1100001335144043,0.21500015258789062,-3.620000839233395,1,-0.10098525093345645,-1.7450997991674848,28.020000457763672,-2.837834494064016,27.8700008392334,-1.0605955518564543,27.88999938964844,-0.10098525093345645
7159,2001-09-05,28.04999923706055,28.29999923706055,27.75,28.29999923706055,1327200.0,-0.013019030198456072,3.3999938964844034,-1.6666709052299633,46.99998728431018,54.848577073215935,0.17463712962920752,0.14341405283223452,0.15305052803760688,0.2997557509349953,15.047466170340043,0.6700000762939453,0.4422411012971388,-0.1635006904602001,-0.8546560461929609,0.5276546652725607,-0.5090783683265805,0.18207698740618028,-0.37559959411621335,32.78682117217429,-23.495663950414148,0.34557767786638055,9,0.2100009918212855,-0.7299985885620188,-0.07499885559082387,0.06000137329101207,-3.920000076293949,2,-0.10124778002972623,-1.981131668064161,28.420000076293945,-1.7450997991674848,28.020000457763672,-2.837834494064016,27.8700008392334,-0.10124778002972623
7160,2001-09-06,27.93000030517578,28.25,27.60000038146973,28.04999923706055,1598600.0,-0.004278036903695215,1.4999963320250753,0.4799957275390767,34.23071957181344,51.44712594942216,0.23816223589903984,0.2768179810670972,0.26127070286786136,0.4388655684486551,14.39790944854753,0.6499996185302699,0.2903184723492451,-0.2829996109008803,-0.9750020165503379,0.40900279474857726,-0.6290008137256109,0.06300159192385024,0.9400005340576172,25.984236595248543,-23.745124942850307,0.34600120282472935,9,0.30500030517578125,-0.6099996566772496,-0.11499977111816406,0.18000030517578125,-3.559999465942383,3,-0.07303977419396246,3.3999938964844034,28.04999923706055,-1.981131668064161,28.420000076293945,-1.7450997991674848,28.020000457763672,-0.07303977419396246
7161,2001-09-07,27.25,27.75,27.18000030517578,27.25,1932600.0,-0.02434659139798756,-7.142888283378746,-0.0,28.990158801163105,47.60572367202483,0.815835319612841,0.9661882837966154,0.9152225133517291,1.1308635215240557,13.911744164861407,0.75,0.08231915546820545,-0.9374999046325669,-1.7300673415586623,-0.1449324677064716,-1.3337836230956164,-0.5412161861695175,1.5946008300781251,4.141992467668194,-39.861628056351925,0.39628371846304794,9,0.7750005722045898,0.5200004577636719,0.3100004196166992,0.6600008010864258,-2.6200008392333984,4,-0.07339449541284404,1.4999963320250753,27.93000030517578,3.3999938964844034,28.04999923706055,-1.981131668064161,28.420000076293945,-0.07339449541284404
7162,2001-09-10,27.790000915527344,27.84000015258789,26.88999938964844,26.899999618530273,1259900.0,0.019816547358801673,-1.0879097385679908,100.0,34.92537415407526,45.99561772417232,0.18912089346917327,0.4483890529071246,0.33814716368899056,0.6094752219810715,13.246854434826641,0.9500007629394496,-0.007381771213822219,-0.39699907302856374,-1.1906075679836725,0.396609421926545,-0.7938033205061181,-0.00019482555100935883,0.9880158935546888,45.45458924121286,8.18159784537906,0.39680424747755505,9,0.08999919891357422,0.1249990463256836,-0.2650003433227539,0.11999988555908203,-3.5400009155273438,0,-0.09247936371016441,-7.142888283378746,27.25,1.4999963320250753,27.93000030517578,3.3999938964844034,28.04999923706055,-0.09247936371016441
7163,2001-09-17,26.79999923706055,27.26000022888184,26.489999771118164,26.75,2640100.0,-0.03562438452147154,-1.7017574386636631,0.05617883617613988,26.958505903117157,43.008103266077455,1.095199843226208,1.4322780193499511,1.3442491094694589,1.6024623736269596,13.081597152333254,1.3000011444091797,-0.11757483367331645,-1.3365007400512674,-2.33357596531755,-0.3394255147849847,-1.8350383526844105,-0.8379631274181243,1.8647365268554665,17.12704737075618,-13.26454343377057,0.49853761263314156,9,0.8800010681152308,0.9150009155273402,0.5900011062622035,1.1100015640258754,-1.9399986267089915,0,-0.07276115339937217,-1.0879097385679908,27.790000915527344,-7.142888283378746,27.25,1.4999963320250753,27.93000030517578,-0.07276115339937217
7164,2001-09-18,26.70000076293945,27.149999618530273,26.54999923706055,26.79999923706055,3342600.0,-0.0037312864540240964,-1.999990463293251,-2.0,28.606337812730843,40.34556742026467,1.085134663538053,1.505502889622715,1.413095188933113,1.7109626469061894,12.874114299184772,0.600000381469723,-0.23692515338129994,-1.3704992294311573,-2.5568330927598453,-0.18416536610246936,-1.963666161095503,-0.7773322977668116,1.7907561215527394,11.931872983602021,-15.258046117899427,0.5931669316643443,9,0.9799995422363317,1.014999389648441,0.647499561309818,1.2100000381469762,-2.150001525878899,1,-0.07116110380476726,-1.7017574386636631,26.79999923706055,-1.0879097385679908,27.790000915527344,-7.142888283378746,27.25,-0.07116110380476726
7165,2001-09-19,24.520000457763672,26.70000076293945,23.95000076293945,26.60000038146973,6123900.0,-0.08164794917166052,1.4122799752714073,20.800316624702916,18.660267868550463,36.70843514588276,3.058458526056828,3.57668691982758,3.5437061042323066,3.8924629759029727,13.780713422948526,2.75,-0.34835015741959197,-3.3649995803833015,-5.342637477422624,-1.387361683343979,-4.353818528902963,-2.3761806318636403,3.810695857658594,14.652950752152588,-10.263508770571207,0.9888189485196616,9,1.890000343322754,1.9250001907348597,2.8575000762939453,3.390000343322754,0.5100002288818395,2,-0.015905435959059577,-1.999990463293251,26.70000076293945,-1.7017574386636631,26.79999923706055,-1.0879097385679908,27.790000915527344,-0.015905435959059577
7166,2001-09-20,23.25,24.3799991607666,23.06999969482422,24.25,4602600.0,-0.051794471209381965,1.0793670016136796,0.48076924840374086,15.292551066606308,32.411796948567726,4.027754831516276,4.652026073914136,4.7665945722113925,5.154837299214687,15.534484925354091,1.4500007629394531,-0.5262499198748998,-4.360000038146971,-7.180973956035903,-1.5390261202580398,-5.770486997091439,-2.9495130792025037,4.642626760173982,3.7735909413344397,-17.949498040653708,1.4104869589444662,9,2.7200002670288086,2.755000114440918,4.140000343322754,4.660000801086426,1.6700000762939453,3,0.04817207910681276,1.4122799752714073,24.520000457763672,-1.999990463293251,26.70000076293945,-1.7017574386636631,26.79999923706055,0.04817207910681276
7167,2001-09-21,22.21999931335449,23.020000457763672,21.75,21.75,5224300.0,-0.04430110480195748,-4.404265162429235,-0.46999931335448863,14.110425427696626,27.64159198778482,4.636032678939529,5.464435830146368,5.742668446156884,6.1630017761369125,17.552532078515704,1.5,-0.7301917080773208,-5.074000644683842,-8.744367926878038,-1.4036333624896464,-6.909184285780938,-3.238817003586746,5.093912198977524,8.529932737405112,-14.145587474590343,1.8351836410970974,9,2.805000305175785,3.12500095367432,5.170001029968265,5.690001487731937,2.430000305175785,4,0.10846084256913868,1.0793670016136796,23.25,1.4122799752714073,24.520000457763672,-1.999990463293251,26.70000076293945,0.10846084256913868
7168,2001-09-24,24.1200008392334,24.15999984741211,22.60000038146973,22.899999618530273,2743500.0,0.08550862216890276,1.4000005868768413,2.5957510703488214,29.92994170272938,25.744920256498062,2.304247630954581,3.3685508561684117,3.8080945657929632,4.240334759945689,19.431106325030434,1.9400005340576207,-0.9054759402565189,-2.9399991989135756,-6.798037922411183,0.9180395245840316,-4.869018560662379,-1.010979837164772,2.4149630613721307,43.888907530672114,19.631103892761246,1.929019361748803,9,0.8799991607666016,1.2249994277954102,3.2699995040893555,3.7899999618530273,0.25,0,0.005389683094668252,-4.404265162429235,22.21999931335449,1.0793670016136796,23.25,1.4122799752714073,24.520000457763672,0.005389683094668252
7169,2001-09-25,24.0,24.70000076293945,23.95000076293945,24.5,4980800.0,-0.004975158999091178,-1.5000063578449152,-0.4098356555019136,30.293828231225476,25.30748788532162,1.9996221822456874,3.2786055912610834,3.868204480704428,4.328758630945337,21.398801683896032,0.75,-1.1258983129164264,-2.820000076293944,-6.8169779253953315,1.1769777728074438,-4.818489000844636,-0.8215111517432518,1.8650689545207548,45.45453844867463,17.50192050040033,1.9984889245506932,9,0.7950000762939453,1.3450002670288086,3.390000343322754,3.910000801086426,0.11000061035155895,1,0.035833358764648215,1.4000005868768413,24.1200008392334,-4.404265162429235,22.21999931335449,1.0793670016136796,23.25,0.035833358764648215
7170,2001-09-26,24.399999618530273,24.649999618530273,23.920000076293945,24.5,2081500.0,0.016666650772094727,2.6500011920940323,0.20000076293945312,33.07317107664116,25.761155915930296,1.1691858542163764,2.6979587098507487,3.4120495338372265,3.909246737126214,22.707136305821518,0.7299995422363281,-1.4058897976608726,-2.217500400543212,-6.27665707113923,1.8416562700528054,-4.247078735841221,-0.18792206524520338,0.8889596823575765,89.83047231112415,58.11879621817701,2.029578335298009,9,0.3950004577636719,0.9450006484985352,3.215000629425049,3.5100011825561523,-0.23999977111816406,2,0.006147525445711954,-1.5000063578449152,24.0,1.4000005868768413,24.1200008392334,-4.404265162429235,22.21999931335449,0.006147525445711954
7171,2001-09-27,25.31999969482422,25.56999969482422,24.399999618530273,24.399999618530273,2605200.0,0.03770492174906681,-1.5434782157998943,-9.199965667855576,37.7495475673872,26.074952961853846,-0.059648012097252234,1.614204795701383,2.434465911157016,2.9768021198799772,24.002141863395977,1.1700000762939453,-1.6277751129650966,-1.1410002708435059,-5.143635690662414,2.8616351489754024,-3.14231798075296,0.8603174390659483,-3.5699996948242188,93.45549685936548,60.17228564535989,2.001317709909454,9,-0.8149995803833008,0.025000572204589844,2.4875006675720215,2.590001106262207,-1.0200004577636683,3,-0.011453357491074012,2.6500011920940323,24.399999618530273,-1.5000063578449152,24.0,1.4000005868768413,24.1200008392334,-0.011453357491074012
7172,2001-09-28,25.540000915527344,26.10000038146973,25.10000038146973,25.479999542236328,2340300.0,0.00868883188604852,-1.439025297965205,0.0652188786034892,36.71587822887644,27.159105442493765,-0.7066921525564922,1.226314351765545,2.145677559936381,2.745509315152752,25.301835615558844,1.0,-1.8201843995558562,-0.7744991302490227,-4.680852801809387,3.1318545413113412,-2.727675966029203,1.1786777055311575,-3.71360092163086,84.00001525878896,52.23935266223611,1.9531768357801813,9,-1.090001106262207,-0.19500064849853516,2.407499313354492,2.369999885559082,-0.4800014495849574,4,-0.0242756780347827,-1.5434782157998943,25.31999969482422,2.6500011920940323,24.399999618530273,-1.5000063578449152,24.0,-0.0242756780347827
7173,2001-10-01,25.54999923706055,25.68000030517578,25.03000068664551,25.3799991607666,2254800.0,0.00039147694498042895,2.0232384838874062,2.8332697565007905,38.07252290455617,28.21090378602991,-1.0199034947048027,1.0728495080199707,2.0588201137195554,2.7294320728164188,26.24471986421526,0.6499996185302699,-1.953288080490509,-0.6385007858276346,-4.468252945957744,3.1912513743024746,-2.553376865892691,1.2763752942374218,-3.5526552276611376,74.77059323783763,41.35767493737374,1.914876080065055,10,-1.3249988555908239,-0.20499897003174183,2.3975009918212855,2.3300008773803675,-1.5,0,-0.03522503504519947,-1.439025297965205,25.540000915527344,-1.5434782157998943,25.31999969482422,2.6500011920940323,24.399999618530273,-0.03522503504519947
7174,2001-10-02,25.739999771118164,25.790000915527344,25.0,25.20000076293945,1965800.0,0.007436420341728089,1.4687478579624194,3.176463328434022,39.62085542828454,30.539857959333702,-1.5202739529137155,0.7321535118920224,1.7780765200407558,2.5272105182805475,27.19595234693856,0.7900009155273438,-2.161508614893769,-0.32900028228759837,-4.05131949022433,3.393318925649133,-2.190159886255966,1.5321593216807692,-3.5785495068359374,83.4862128460786,47.103957264993625,1.8611596039683667,10,-1.8149995803833008,-0.39499950408935547,2.2200002670288086,2.04000091552734,-0.7899990081787145,1,-0.05322451220151092,2.0232384838874062,25.54999923706055,-1.439025297965205,25.540000915527344,-1.5434782157998943,25.31999969482422,-0.05322451220151092
7175,2001-10-03,26.79999923706055,27.21999931335449,25.520000457763672,25.670000076293945,3503200.0,0.0411810207990666,-1.3776234409408126,2.0925948819384277,47.94144284849238,34.16751260176548,-2.4840704422875284,-0.4360494821980403,0.6551888624754447,1.45975243614998,27.459677372588303,1.6999988555908168,-2.2275957784661458,0.7854991912841847,-2.8555909452056127,4.426589327773982,-1.0350458769607158,2.606044259529085,-4.481006968090824,85.10637866150128,42.801668623397404,1.820545068244899,10,-2.3149995803833043,-1.4899988174438512,1.1950011253356898,0.9800014495849538,-1.9699993133544993,2,-0.10037308594356631,1.4687478579624194,25.739999771118164,2.0232384838874062,25.54999923706055,-1.439025297965205,25.540000915527344,-0.10037308594356631
7176,2001-10-04,26.38999938964844,26.85000038146973,26.31999969482422,26.45000076293945,3069100.0,-0.015298502204624587,-4.299986648610537,-0.053098599870023674,43.51851328573914,37.43507791932577,-1.7677151291258326,-0.15031965917132695,1.0091348220797336,1.8518502425568215,27.414235772010937,0.5300006866455114,-2.3246401054800856,0.4494994163513226,-3.0915946433365846,3.99059347603923,-1.321047613492631,2.2200464461952762,-3.776946698015628,62.61260448536393,19.850975725784664,1.7705470298439534,10,-1.4799995422363317,-1.0799989700317418,1.6000008583068812,1.3900012969970632,-1.5699996948242223,3,-0.08450168979962369,-1.3776234409408126,26.79999923706055,1.4687478579624194,25.739999771118164,2.0232384838874062,25.54999923706055,-0.08450168979962369
7177,2001-10-05,26.1200008392334,26.54999923706055,25.75,26.25,2317800.0,-0.010231093469481145,1.1917858327955173,2.166603089834321,46.62699204874032,39.290305735549204,-0.9904833115659208,-0.03158191615388972,1.215884950384833,2.110338228014541,27.720941739665818,0.7999992370605504,-2.1313520828920787,0.27450084686279297,-3.1310456285319717,3.6800473222575576,-1.4282723908345893,1.9772740845601753,-3.2305313502972837,50.45050385808643,4.262602006264004,1.7027732376973832,10,-0.5500011444091797,-0.8100004196166992,1.744999885559082,1.6599998474121058,-1.4500007629394531,4,-0.06967846645085574,-4.299986648610537,26.38999938964844,-1.3776234409408126,26.79999923706055,1.4687478579624194,25.739999771118164,-0.06967846645085574
7178,2001-10-08,25.54999923706055,25.8799991607666,25.0,25.8700008392334,1715000.0,-0.02182241898387227,4.176492367761154,2.4615666769370446,44.54975737809247,40.874297862978864,-0.21937408127817193,0.3292635333117637,1.7337309949467432,2.664759206079271,29.05638955630801,1.1200008392333984,-1.757564694035466,-0.15200071334838583,-3.335402470646706,3.031401043949934,-1.7437015919975458,1.4397001653007742,-2.4006979586593324,24.774748070957028,-24.682757495709257,1.5917008786491602,10,0.020000457763668322,-0.2399988174438512,2.260001182556149,2.230001449584954,-0.8299999237060618,0,-0.019178073806257245,1.1917858327955173,26.1200008392334,-4.299986648610537,26.38999938964844,-1.3776234409408126,26.79999923706055,-0.019178073806257245
7179,2001-10-09,25.209999084472656,25.5,24.29999923706055,25.29999923706055,1883800.0,-0.01330724707399289,3.897945520081573,0.28124906868210253,53.96095520688485,43.19516276633928,0.34678237485541885,0.46966901150819496,2.0391159317061565,2.988320843364736,30.140597974003562,1.25,-1.2420867606250425,-0.35000085830688477,-3.3398928195089432,2.6398911028951737,-1.8449468389079122,1.1449451222941427,-1.8164559239742424,31.164377521766262,-21.758135431374377,1.494945980601029,10,0.5500001907348633,0.10000133514404297,2.6475014686584473,2.570001602172848,0.2700004577636719,1,-0.046013482329976485,4.176492367761154,25.54999923706055,1.1917858327955173,26.1200008392334,-4.299986648610537,26.38999938964844,-0.046013482329976485
7180,2001-10-10,25.88999938964844,25.979999542236328,25.01000022888184,25.229999542236328,1528200.0,0.026973436329658984,1.3095217551237195,-7.333319204848646,66.2561483785193,46.36256285646506,-0.11134346883714841,-0.3910484644108827,1.330398898024896,2.2971063502552376,30.899784899880974,0.9699993133544886,-0.9352908873411749,0.43199949264526794,-2.349379337844013,3.213378323134549,-0.9586899225993726,1.8226889078899084,-2.2668688599786613,62.35291917707293,3.0806559733077776,1.3906894152446405,10,-0.13000011444092152,-0.5799989700317418,1.9925012588500906,1.8900012969970632,-0.3499984741210973,2,-0.03630740242832253,3.897945520081573,25.209999084472656,4.176492367761154,25.54999923706055,1.1917858327955173,26.1200008392334,-0.03630740242832253
7181,2001-10-11,25.25,25.90999984741211,24.95000076293945,25.649999618530273,1943300.0,-0.024719946108006874,1.0869543583949326,-0.6060601681935059,69.59896583724569,50.01623925739498,0.5785197852564892,0.09637461093953448,1.9255931533355906,2.920140066843345,31.146945574692726,0.9599990844726598,-0.6202427782975839,-0.10799989700317525,-2.7588517375217663,2.5428519435154158,-1.4334258172624708,1.2174260232561203,-1.411057343309139,42.22225613064221,-22.49910817088883,1.3254259202592957,10,0.5099992752075195,0.06000041961669922,2.6150002479553223,2.5300006866455043,0.37000083923339844,3,-0.01663366638787911,1.3095217551237195,25.88999938964844,3.897945520081573,25.209999084472656,4.176492367761154,25.54999923706055,-0.01663366638787911
7182,2001-10-12,25.21999931335449,25.21999931335449,24.76000022888184,24.93000030517578,2474700.0,-0.0011881460057627802,2.17241832902537,-0.7249982118589425,59.38565153199782,52.38436466044405,0.6239719651625713,-0.08014381946514604,1.9101610834127136,2.9173402657385417,31.09952340171207,0.4899997711181605,-0.3412518993059912,-0.009500503540042615,-2.400382011402563,2.3813810043224777,-1.204941257471301,1.1859402503912158,-1.1781932572638105,54.76189935558845,-12.074359421534744,1.1954407539312595,10,0.5399999618530309,0.09000110626221058,2.5875010490417516,2.5600013732910156,0.2600002288818395,4,-0.015860413537698292,1.0869543583949326,25.25,1.3095217551237195,25.88999938964844,3.897945520081573,25.209999084472656,-0.015860413537698292
7183,2001-10-15,24.85000038146973,25.18000030517578,24.60000038146973,24.85000038146973,2218000.0,-0.01467085416171432,-1.3199996948242045,0.0,56.955814745525004,54.31047125124855,0.9881482265411599,0.14364015451826262,2.2633409063516865,3.2445496077135303,30.63766747594798,0.6199989318847585,-0.17456159997908216,-0.2819994926452587,-2.559575301907131,1.9955763166166136,-1.4207873972761966,0.8567884119856792,-0.6175027299432223,32.73815741072936,-35.2824617464518,1.1387879046309366,10,0.9099988937377894,0.4600000381469691,2.95749998092651,2.930000305175774,0.7799987792968714,0,-0.0072434729341094295,2.17241832902537,25.21999931335449,1.0869543583949326,25.25,1.3095217551237195,25.88999938964844,-0.0072434729341094295
7184,2001-10-16,24.79999923706055,25.29999923706055,24.5,25.07999992370605,2753900.0,-0.0020121184564031447,1.22222222222221,-100.0,53.47221877287952,54.925001909513796,0.9954724805875408,0.0463773536076566,2.2952727639670982,3.261254995521149,30.10328430214983,0.7999992370605504,-0.007744341075451189,-0.23700056076049592,-2.394534108157117,1.9205329866361254,-1.3157673344588083,0.8417662129378165,-0.3882514858243624,20.270224989883555,-43.1330380674773,1.078766773698311,10,0.7750005722045898,0.225000381469723,2.990001201629635,2.980001449584954,0.7700004577636683,1,-0.003225803474482092,-1.3199996948242045,24.85000038146973,2.17241832902537,25.21999931335449,1.0869543583949326,25.25,-0.003225803474482092
7185,2001-10-17,24.1299991607666,24.649999618530273,24.040000915527344,24.35000038146973,3737400.0,-0.02701613293974281,-2.050010967317394,0.7857167185509962,39.201447507933175,54.44532793420201,1.3934384819682712,0.7227154120378074,2.953230246993165,3.8958009882918674,27.696382131789093,0.7599983215332067,0.12292379645748852,-0.8875005722045906,-3.0715949443746418,1.2965937999654606,-1.9795477582896162,0.20454661388043505,3.090000152587887,4.8127431360909325,-52.52583265647043,1.0920471860850256,10,1.1650009155273438,0.8700008392333984,3.660001277923584,3.6500015258789027,1.460000991821289,2,0.05594697175392849,1.22222222222221,24.79999923706055,-1.3199996948242045,24.85000038146973,2.17241832902537,25.21999931335449,0.05594697175392849
7186,2001-10-18,24.3700008392334,24.88999938964844,24.03000068664551,24.1299991607666,2328000.0,0.009946195060670293,-2.909097214395388,-1.090910667221511,39.42133877922117,53.64469979314434,0.9351029072405481,0.6017770149379054,2.668264798038596,3.6193051715617592,24.65370922734234,0.8599987030029297,0.22754260301917384,-0.7034989356994643,-2.749869457967325,1.3428715865683962,-1.7266841968333964,0.31968632543446773,2.7863985061645486,26.771696115462028,-26.071014822490802,1.023185261133931,10,0.6349992752075195,0.4249992370605469,3.4074997901916504,3.409999847412106,1.0599994659423828,3,0.048009849651312164,-2.050010967317394,24.1299991607666,1.22222222222221,24.79999923706055,-1.3199996948242045,24.85000038146973,0.048009849651312164
7187,2001-10-19,24.6299991607666,24.93000030517578,24.10000038146973,24.45000076293945,1245900.0,0.010668785908067413,1.1282030590910668,0.7499880791544294,42.041522776808876,53.36600705966838,0.49340799143095637,0.5603148936495117,2.3592716314601567,3.327626530518657,20.94411841472656,0.8299999237060511,0.14442298719639624,-0.5640006065368652,-2.130429763350076,1.0024285502763455,-1.3472151849434688,0.21921397186973834,2.401344238281247,47.24402826483613,-2.7082571400455606,0.7832145784066049,10,0.3750009536743164,0.16500091552734375,3.2675013542175293,3.1500015258789027,0.5,4,0.04019495380429339,-2.909097214395388,24.3700008392334,-2.050010967317394,24.1299991607666,1.22222222222221,24.79999923706055,0.04019495380429339
7188,2001-10-22,24.25,24.899999618530273,24.06999969482422,24.399999618530273,1989300.0,-0.015428305875540005,-2.2549002008325014,-0.833338631571123,37.5209385050922,51.53933853724697,0.748301528551238,1.0019216702311091,2.68130402665604,3.6694222831521017,18.691874068578755,0.8299999237060547,0.129096546609631,-0.9504997253417962,-2.499142140309612,0.5981426896260196,-1.724820932825704,-0.1761785178578883,2.6612896905517545,17.322800351432864,-27.215003447176716,0.7743212074839085,10,0.755000114440918,0.25500011444091797,3.6475000381469727,3.5300006866455043,0.6000003814697301,0,0.05072163060768364,1.1282030590910668,24.6299991607666,-2.909097214395388,24.3700008392334,-2.050010967317394,24.1299991607666,0.05072163060768364
7189,2001-10-23,24.86000061035156,25.1299991607666,24.5,24.54999923706055,2023200.0,0.025154664344394284,-2.073167781613152,-2.0666810777818276,32.427550128365894,47.78060539834104,0.09323747804555893,0.4844938822278131,2.009558348763793,3.0235791946592805,16.89784213817361,0.8799991607666016,0.09433347727971864,-0.38349914550781605,-1.8366013311492502,1.069603040133618,-1.1100502383285331,0.343051947312901,1.9360375200439464,75.45464318659404,34.559365278745304,0.7265510928207174,10,0.10999965667724965,-0.37500095367431285,2.837499618530277,2.9200000762939453,0.019998550415042615,1,0.030973392257054977,-2.2549002008325014,24.25,1.1282030590910668,24.6299991607666,-2.909097214395388,24.3700008392334,0.030973392257054977
7190,2001-10-24,24.54999923706055,25.75,24.54999923706055,25.11000061035156,1883800.0,-0.012469885988736662,-3.2857065006369583,-1.806448040361798,33.02583506296712,43.71692420119897,0.21587170327659067,0.8498829795658231,2.2580974243924565,3.2930168256700902,14.728380501737314,1.2000007629394496,0.11742415324255262,-0.701000499725339,-2.137222063978509,0.7352210645278312,-1.4191112818519223,0.017110282401244348,2.135397395584956,30.23248593052597,-7.588706977215008,0.7181107821265851,10,0.3400011062622035,-0.06499958038330433,3.1475009918212855,3.230001449584954,0.0400009155273402,2,0.04154788144448829,-2.073167781613152,24.86000061035156,-2.2549002008325014,24.25,1.1282030590910668,24.6299991607666,0.04154788144448829
7191,2001-10-25,25.03000068664551,25.03000068664551,24.239999771118164,24.399999618530273,1908700.0,0.019551994480731194,1.5079351623665445,-1.1249991485071833,40.31972284859394,41.59848768082077,-0.33371183516793934,0.3657961297206711,1.7267469521288419,2.7671667531620834,13.652389149702904,0.7900009155273473,0.059739333724927235,-0.20649909973144176,-1.6456401759833845,1.232641976520501,-0.9260696378574131,0.5130714383945296,1.5491801081599945,57.142905799701396,20.055083738165322,0.7195705381259707,10,-0.14000034332275746,-0.5450010299682653,1.397500038146969,1.874999999999993,-0.31000137329102273,3,0.022373130266878594,-3.2857065006369583,24.54999923706055,-2.073167781613152,24.86000061035156,-2.2549002008325014,24.25,0.022373130266878594
7192,2001-10-26,24.920000076293945,25.25,24.649999618530273,24.85000038146973,1334900.0,-0.004394750592646046,-1.553186481397312,0.11111043832613163,43.90716937501357,40.14863819520838,-0.3025585996098279,0.4500400386488437,1.781772132617327,2.829574958020036,12.99669241512259,0.6000003814697266,-0.1825839953963886,-0.2854996681213393,-1.7238241689861944,1.1528248327435158,-1.004661918553765,0.43366258231108645,1.557213514185161,50.595251611028104,11.456270106482236,0.7191622504324274,10,-0.029999732971191406,-0.4350004196166992,1.067500114440918,1.5450000762939453,0.15999984741210582,4,0.020465498688621242,1.5079351623665445,25.03000068664551,-3.2857065006369583,24.54999923706055,-2.073167781613152,24.86000061035156,0.020465498688621242
7193,2001-10-29,24.649999618530273,25.1200008392334,24.520000457763672,24.70000076293945,852000.0,-0.010834689283188204,-2.8709768718197983,-0.7143051771117022,44.509813674631275,39.15281540651413,-0.07142259377951277,0.6842389419837573,1.9922038707471792,3.0473750619403717,12.303516834926171,0.6000003814697266,-0.4226568389475851,-0.5105001449584954,-1.9597172134585357,0.9387169235415449,-1.2351086792085155,0.21410838929152476,1.7293254557954896,27.152303659961476,-12.458584567192439,0.7246085342500207,10,0.24000072479248047,0.26000022888183594,0.5350003242492676,1.1550006866455078,0.4400005340576172,0,0.019472598363672766,-1.553186481397312,24.920000076293945,1.5079351623665445,25.03000068664551,-3.2857065006369583,24.54999923706055,0.019472598363672766
7194,2001-10-30,24.3700008392334,24.739999771118164,24.11000061035156,24.65999984741211,1881300.0,-0.011358977023528616,1.800003390850653,5.799847415602167,33.82981184219332,38.5559669992097,0.15775619639445182,0.9026159113871444,2.201382146769582,3.2723766592824077,11.845844132368684,0.6299991607666051,-0.5595610389058407,-0.7219989776611335,-2.1853273012181162,0.7413293458958492,-1.4536631394396267,0.009665184117359615,1.9153512595851545,15.853678392988579,-20.01794412261733,0.7316641617784923,10,0.5199995040893555,1.1999988555908203,0.8024992942810059,1.4349994659423828,0.15999984741211293,1,0.019696328506627614,-2.8709768718197983,24.649999618530273,-1.553186481397312,24.920000076293945,1.5079351623665445,25.03000068664551,0.019696328506627614
7195,2001-10-31,24.11000061035156,24.8700008392334,23.85000038146973,24.0,2124100.0,-0.010668864174319781,-3.9756138408433963,-0.3793137467689939,36.80557333881985,38.26532639472066,0.4633472137129395,1.002135217091304,2.3793105477240637,3.473712754345616,12.866659430523713,1.0200004577636683,-0.6682329598626673,-0.8474992752075217,-2.133584502699172,0.43858595228412867,-1.4905418889533486,-0.20445666146169472,2.0851374319800726,18.571449980449213,-15.815391819812053,0.6430426137458254,10,0.6899995803833043,1.4249992370605504,0.959999561309818,1.6949996948242223,0.6899986267089915,2,0.03193689468777716,1.800003390850653,24.3700008392334,-2.8709768718197983,24.649999618530273,-1.553186481397312,24.920000076293945,0.03193689468777716
7196,2001-11-01,24.15999984741211,24.31999969482422,23.8700008392334,24.04999923706055,2414500.0,0.002073796590410737,1.0930164475435142,1.0,37.78803038220351,37.79271612865341,0.4251340506251502,0.8184672557281161,2.229364601208225,3.370971765428777,13.94264085584776,0.4499988555908203,-0.7508146454816504,-0.6860000610351555,-1.8277327094785676,0.4557325874082565,-1.2568663852568633,-0.11513373681344774,1.8944299352678087,22.142825029325294,-9.267387242376238,0.5708663242217061,11,0.6400003433227539,1.375,0.9100003242492676,1.6450004577636719,0.7399997711181641,3,0.017798025988888355,-3.9756138408433963,24.11000061035156,1.800003390850653,24.3700008392334,-2.8709768718197983,24.649999618530273,0.017798025988888355
7197,2001-11-02,24.29999923706055,24.46999931335449,23.8700008392334,24.059999465942386,1731500.0,0.005794676760456863,1.0689605277437433,2.181803995006313,43.30899260960867,38.43583325137747,0.26083054315638776,0.564045741822472,1.995754556522531,3.178030243437977,14.50744654892613,0.5999984741210902,-0.6820250308311415,-0.4550005912780719,-1.4498607414491893,0.5398595588930455,-0.9524306663636324,0.042429483807488566,1.6221647815467577,35.43296798358789,4.017617031488591,0.4974300750855588,11,0.5000009536743129,1.235000610351559,0.6250009536743129,1.5050010681152308,0.15000152587889914,4,0.01728395429961105,1.0930164475435142,24.15999984741211,-3.9756138408433963,24.11000061035156,1.800003390850653,24.3700008392334,0.01728395429961105
7198,2001-11-05,25.059999465942386,25.149999618530273,24.29999923706055,24.54999923706055,1500100.0,0.03127573056556887,1.4637673147040031,2.125002980235081,52.69709691345982,40.6880051163879,-0.4159273670544472,-0.24722142528322522,1.1406630873672476,2.3684907420593753,14.192677555301591,0.850000381469723,-0.6089648317048635,0.3294996261596701,-0.6052440924665738,1.264243344785914,-0.13787223315345187,0.7968714854727921,0.7378347344366674,93.07690727639284,57.76283426025027,0.46737185931312186,11,-0.2599992752075231,0.475000381469723,-0.1624994277954137,0.7450008392333949,-0.8099994659423864,0,0.0007981028806822721,1.0689605277437433,24.29999923706055,1.0930164475435142,24.15999984741211,-3.9756138408433963,24.11000061035156,0.0007981028806822721
7199,2001-11-06,24.04999923706055,25.0,24.0,24.920000076293945,3371400.0,-0.04030328213911061,-1.0618571296545731,-1.7058832329170757,49.22480720445259,42.48789090988628,0.5219831418830232,0.7077029702823516,2.0418752096920443,3.3332736547689663,13.482188367918557,1.0599994659423864,-0.5929552826953675,-0.6225006103515582,-1.575741531467294,0.33074031076417754,-1.0991210709094261,-0.14588014979369035,1.6309649341839432,15.384536381962969,-22.805102326573376,0.47662046055786766,11,0.5000009536743129,1.485000610351559,0.7350010871887172,1.7550010681152308,0.7000007629394496,1,0.043243282682717155,1.4637673147040031,25.059999465942386,1.0689605277437433,24.29999923706055,1.0930164475435142,24.15999984741211,0.043243282682717155
7200,2001-11-07,24.95000076293945,25.149999618530273,24.20000076293945,24.25,3278100.0,0.03742210205528895,-1.3749994039529716,-0.8045978019472468,54.98281584226294,44.11712346473839,-0.35236625360311535,-0.2807245623577401,1.0525839217198971,2.3912325320522143,13.144361988990733,1.100000381469723,-0.4883266474212391,0.3245008468627901,-0.4523613920780143,1.1013630858035945,-0.06393027260761386,0.7129319663331941,0.6211055809185595,84.37507450587674,42.89293238988034,0.388431119470403,11,-0.4000005722045863,0.5849990844726598,-0.31500053405761363,0.8549995422363317,0.15999984741210938,2,-0.016833669877790225,-1.0618571296545731,24.04999923706055,1.4637673147040031,25.059999465942386,1.0689605277437433,24.29999923706055,-0.016833669877790225
7201,2001-11-08,24.82999992370605,25.18000030517578,24.75,24.940000534057614,2463900.0,-0.004809652728013036,-2.1851820455220605,-0.1571435578007757,51.760568819305014,44.98972340299299,-0.2947110308978971,-0.20427572481437295,1.0800596171551646,2.4757334052091338,12.72946138068467,0.43000030517578125,-0.39961626033710473,0.22550001144408682,-0.5013816993384772,0.9523817222266509,-0.1379408439471952,0.5889408668353688,0.6378400624086602,73.28240273609974,31.18535688111681,0.3634408553912824,11,-0.31499958038329723,0.520000457763679,0.06750011444092152,0.9750003814697301,0.17000007629394887,3,-0.0012082435254805457,-1.3749994039529716,24.95000076293945,-1.0618571296545731,24.04999923706055,1.4637673147040031,25.059999465942386,-0.0012082435254805457
7202,2001-11-09,24.81999969482422,24.88999938964844,24.1200008392334,24.649999618530273,2232300.0,-0.00040274784182681156,3.967741141580796,-1.5454466638923567,55.367223520926224,46.19610227480354,-0.3356888750415514,-0.2379803397986251,0.994866118984504,2.4504537846166414,12.407775289426773,0.7699985504150426,-0.29031739185146677,0.2354997634887681,-0.4402916261202918,0.911291153097828,-0.10239593131576186,0.5733954582932981,0.5507699150117951,69.49148158924126,23.258477443384507,0.33789569480453086,11,-0.30499935150146484,0.3800001144409215,0.29000043869018555,0.9750003814697266,0.0699996948242223,4,0.003223204056796769,-2.1851820455220605,24.82999992370605,-1.3749994039529716,24.95000076293945,-1.0618571296545731,24.04999923706055,0.003223204056796769
7203,2001-11-12,24.670000076293945,24.899999618530273,24.21999931335449,24.60000038146973,1313000.0,-0.006043498000588343,1.5660447976046659,0.41176272593654295,48.041233302357,47.77514910371062,-0.20400739323958916,-0.10767802795177062,1.058861469494957,2.565539866171804,11.939474385258814,0.6800003051757848,-0.2653194515099706,0.09450016021728658,-0.5711212417435618,0.760121562178135,-0.23831054076313762,0.4273108611977108,0.6095233798400912,56.779652797982735,13.654626260775885,0.3328107009804241,11,-0.1549997329711914,0.24499988555908203,0.7699999809265137,0.8050003051757812,0.5799999237060547,0,-0.008917685961659094,3.967741141580796,24.81999969482422,-2.1851820455220605,24.82999992370605,-1.3749994039529716,24.95000076293945,-0.008917685961659094
7204,2001-11-13,24.71999931335449,24.79999923706055,24.10000038146973,24.10000038146973,1626000.0,0.002026722209400811,-1.258064714604804,8.857166212534407,51.851851851851784,49.446957827380835,-0.22254081768017642,-0.17283953127421015,0.9197314801704977,2.481202086704716,11.631229589129587,0.6999988555908203,-0.26132355522447526,0.1484993934631298,-0.512386204146356,0.8093849910726156,-0.18194340534161313,0.4789421922678727,0.473752758299689,57.407312563246684,12.128847322260434,0.33044279880474287,11,-0.1949987411498988,0.1950006484985387,0.7200007438659703,0.6450004577636754,0.9400005340576207,1,-0.01901291773501712,1.5660447976046659,24.670000076293945,3.967741141580796,24.81999969482422,-2.1851820455220605,24.82999992370605,-0.01901291773501712
7205,2001-11-14,25.479999542236328,25.479999542236328,24.790000915527344,25.399999618530273,2057200.0,0.030744346682536783,16.249982118589514,0.1290323573023906,54.620110657533814,51.3171889690842,-0.857997449496164,-0.8711813444077094,0.08533117873961515,1.692211438686325,10.5976103962829,0.7600002288818395,-0.22270853092182108,0.8409996032714844,0.09916971578469713,1.5828294907582716,0.47008465952809075,1.211914547014878,-1.629999160766598,100.0,53.89982120146014,0.3709149437433934,11,-0.8049993515014648,-0.5649995803833008,0.05500030517578125,-0.13499927520751953,1.4700012207031214,2,-0.028649904056170072,-1.258064714604804,24.71999931335449,1.5660447976046659,24.670000076293945,3.967741141580796,24.81999969482422,-0.028649904056170072
7206,2001-11-15,25.540000915527344,25.95000076293945,25.399999618530273,25.399999618530273,2753300.0,0.002354842008201574,-6.857086415716356,1.7500178814104856,56.43154183759921,52.77524999441648,-0.784118003653127,-0.8843774724989331,-0.049262302535467484,1.6011984884677943,9.886853122862751,0.5500011444091761,-0.09646161632333872,0.8425009727478034,0.010891594615955569,1.6741103508796513,0.42669628368187773,1.2583056618137292,-1.6574005508422829,77.83785065566396,30.971729716358055,0.41580468906592466,11,-0.5650005340576172,-0.6400003433227539,-0.005001068115234375,-0.19500064849853516,1.2099990844726562,3,-0.016836346505937683,16.249982118589514,25.479999542236328,-1.258064714604804,24.71999931335449,1.5660447976046659,24.670000076293945,-0.016836346505937683
7207,2001-11-16,25.6200008392334,26.04999923706055,25.489999771118164,25.649999618530273,1738200.0,0.0031323383256973703,-2.862053089895055,-0.21427500987724962,60.475172753016125,53.63948064325608,-0.7344164167387497,-0.9343085935225766,-0.20929833166964684,1.4922534190807397,9.228135947424354,0.5599994659423864,0.037800935109725486,0.8730008125305169,-0.05406855201818317,1.800070177079217,0.40946613025616685,1.3365354948048669,-1.6547044586181627,77.94878717008945,27.40801879007448,0.46353468227434974,11,-0.595001220703125,-0.6700010299682582,-0.08500099182128906,-0.27500057220458984,1.1299991607666016,4,-0.02419987583622385,-6.857086415716356,25.540000915527344,16.249982118589514,25.479999542236328,-1.258064714604804,24.71999931335449,-0.02419987583622385
7208,2001-11-19,25.479999542236328,25.559999465942386,25.0,25.5,1655900.0,-0.005464531319713251,7.000027247956048,0.6667090539165819,62.36077746696658,55.09903289464653,-0.5906901745897883,-0.7351242798707389,-0.1655052946595319,1.6017225874233638,8.349333705733228,0.6200008392333984,0.17141161437298535,0.6714995384216316,-0.2796280971869223,1.6226271740301854,0.19593572061735642,1.1470633562259067,-1.3896209902343735,70.76922926441816,15.186411116033355,0.4755638178042762,11,-0.40499973297118785,-0.5299997329711879,0.05500030517578125,-0.13499927520751953,1.4400005340576172,0,-0.023155422417095672,-2.862053089895055,25.6200008392334,-6.857086415716356,25.540000915527344,16.249982118589514,25.479999542236328,-0.023155422417095672
7209,2001-11-20,25.6299991607666,25.649999618530273,25.20000076293945,25.35000038146973,1420500.0,0.005886955307107922,1.8124955296474008,-13.99961853900421,67.35156983830665,56.47333889420694,-0.5509338666658934,-0.8690356903732877,-0.4000257125501676,1.423828858891067,7.6910344121903815,0.44999885559082387,0.27734207527476684,0.7829992294311516,-0.23676561604254687,1.8027640749048501,0.27311680669430416,1.292881652167999,-1.4220433676611322,66.66661620764071,6.1376443874284305,0.5098824227368484,11,-0.5549993515014613,-0.6799993515014613,-0.09499931335449219,-0.28499889373779297,0.8299999237060547,1,-0.014826343082690707,7.000027247956048,25.479999542236328,-2.862053089895055,25.6200008392334,-6.857086415716356,25.540000915527344,-0.014826343082690707
7210,2001-11-21,25.56999969482422,25.85000038146973,25.270000457763672,25.399999618530273,738200.0,-0.0023409858722986954,-1.6976841152752746,0.6071457765667652,66.0592120526967,58.06207703125045,-0.44001058256574055,-0.7680822441621586,-0.4231183646943606,1.4525877178489814,7.8388206199023065,0.5799999237060582,0.2802981916223679,0.6719997406005866,-0.38651170818190295,1.7305111893830762,0.14274401620934185,1.2012554649918314,-1.2515212950814458,54.28572466585025,-10.640355071560222,0.5292557243912444,11,-0.4949998855590785,-0.6199998855590785,-0.26999998092651367,-0.22499942779541016,0.6499996185302699,2,0.003519755716153039,1.8124955296474008,25.6299991607666,7.000027247956048,25.479999542236328,-2.862053089895055,25.6200008392334,0.003519755716153039
7211,2001-11-23,25.59000015258789,25.6200008392334,25.13999938964844,25.31999969482422,514700.0,0.0007821845131941174,1.909083552966178,1.588237274063436,65.10538202323478,59.14409464261807,-0.38092622939942444,-0.7841833338779551,-0.5057699167673633,1.3981120271900664,7.61175454248105,0.4800014495849574,0.3871885967665918,0.664000225067138,-0.4379483767813852,1.7659488269156611,0.11302592414287815,1.2149745259913978,-1.1676305026060518,56.19053155120217,-11.95126143117433,0.5509743009242615,11,-0.5150003433227504,-0.6400003433227504,-0.44250011444091797,-0.24499988555908203,0.9500007629394531,4,0.053145783596801666,-1.6976841152752746,25.56999969482422,1.8124955296474008,25.6299991607666,7.000027247956048,25.479999542236328,0.053145783596801666
7212,2001-11-26,25.43000030517578,25.60000038146973,25.190000534057614,25.59000015258789,2096700.0,-0.006252436360221325,3.55554613656583,-0.5925910227609884,55.040878023884936,59.92183294501005,-0.14002308465146385,-0.6155774861103538,-0.4289806126242084,1.5140533263814149,7.634616455725082,0.4099998474121165,0.38932817840049694,0.4785003662109375,-0.6462317699548521,1.603232502376727,-0.0838657018719573,1.0408664342938323,-0.9099728799692208,50.588248493756026,-13.80459503269438,0.5623660680828949,11,-0.355000495910641,-0.480000495910641,-0.5300002098083496,-0.08500003814697266,1.0,0,0.05190718360139224,1.909083552966178,25.59000015258789,-1.6976841152752746,25.56999969482422,1.8124955296474008,25.6299991607666,0.05190718360139224
7213,2001-11-27,25.1299991607666,25.35000038146973,24.989999771118164,25.149999618530273,2001500.0,-0.011797134911874951,-1.4000101725519354,0.12500298023508094,68.24321233073114,61.7430952204411,0.25936603822460924,-0.2927833337463781,-0.1854760761402261,1.8002174623372547,7.5517673405427495,0.4400005340576172,0.41967526465323957,0.1544992446899407,-0.9636096707301149,1.2726081601099963,-0.4045552130200889,0.7135537023999703,-0.5181734268488007,16.27898724295162,-52.069460328863485,0.5590544577100283,11,0.29000091552734375,-0.1799993515014613,-0.22999906539916992,0.21500110626220703,0.7800006866455078,1,0.06446481867626064,3.55554613656583,25.43000030517578,1.909083552966178,25.59000015258789,-1.6976841152752746,25.56999969482422,0.06446481867626064
7214,2001-11-28,24.85000038146973,25.399999618530273,24.78000068664551,25.25,2863300.0,-0.011142013077899748,-1.296296557935838,19.999523173755307,47.86324159320543,60.992331991071275,0.6255254309589411,0.026371697934965965,0.03683139020300885,2.041617875208317,7.13726925943731,0.6199989318847621,0.4241010698619796,-0.14949951171874787,-1.2329537217753739,0.9339546983378781,-0.6912266167470626,0.3922275933095669,-0.15188423736336532,6.542029419524126,-57.30974229237054,0.5417271050283131,11,0.5649995803833008,0.09999942779541016,-0.09500026702881215,0.4949998855590785,0.7099990844726562,2,0.0832997852333146,-1.4000101725519354,25.1299991607666,3.55554613656583,25.43000030517578,1.909083552966178,25.59000015258789,0.0832997852333146
7215,2001-11-29,24.8799991607666,25.20000076293945,24.51000022888184,24.86000061035156,1913700.0,0.0012071943193707746,1.090905150116609,-0.04999642371791219,51.111094156901125,60.401171137660384,0.560397975054979,0.06009830999932575,0.01857909432490601,1.976635424723188,6.568163800564123,0.6900005340576101,0.49170260394609144,-0.15800065994262624,-1.1600326410085415,0.844031321123289,-0.6590166504755857,0.3430153305903332,1.1700000762939489,33.33321877792267,-28.11422953242682,0.501015990532958,11,0.4000005722045934,0.07000064849853871,-0.15249919891357422,0.46500110626220703,0.7000007629394496,3,0.06350482222674536,-1.296296557935838,24.85000038146973,-1.4000101725519354,25.1299991607666,3.55554613656583,25.43000030517578,0.06350482222674536
7216,2001-11-30,24.59000015258789,25.040000915527344,24.3700008392334,24.88999938964844,2047400.0,-0.011655909082023297,1.2333250681874535,-15.001049117784827,45.45455230811911,58.7322133104496,0.7839036612262191,0.40471347291767756,0.3581391337055635,2.238550865246193,6.034371439735068,0.6700000762939453,0.5315182063261403,-0.4694996833801284,-1.4086928610910725,0.46969349433081575,-0.9390962722356022,9.690547534546567e-05,1.4291991043090846,17.886129693552487,-40.78636190966475,0.4695965888554728,11,0.5200004577636719,0.35999965667724965,0.09749984741210938,0.755000114440918,1.3199996948242188,4,0.0662870740403414,1.090905150116609,24.8799991607666,-1.296296557935838,24.85000038146973,-1.4000101725519354,25.1299991607666,0.0662870740403414
7217,2001-12-03,24.71999931335449,24.95000076293945,24.420000076293945,24.59000015258789,1569800.0,0.005286667749488272,-1.255325365744765,-0.4333316379079977,50.996001404295804,57.46946041459729,0.5730789601429294,0.3244265069158807,0.3134385277157783,2.0839727324609463,5.686508947809008,0.5300006866455043,0.5005804569789376,-0.3605005264282255,-1.2454028535913544,0.5244018007349034,-0.8029516900097917,0.08195063715334072,1.2332320068359444,33.980474652602545,-23.901555916215038,0.4424511635815651,12,0.39000129699707387,0.23000049591065164,-0.032499313354488635,0.62500095367432,1.4300003051757848,0,0.07362466232713993,1.2333250681874535,24.59000015258789,1.090905150116609,24.8799991607666,-1.296296557935838,24.85000038146973,0.07362466232713993
7218,2001-12-04,25.07999992370605,25.07999992370605,24.5,24.649999618530273,1563300.0,0.014563131891232706,1.6976721491811995,3.3077160086272035,56.382990235997234,56.25072934767402,0.16804295433014715,-0.035836234871776895,-0.01657371717330136,1.7004386602450232,6.141282403389163,0.5799999237060511,0.4597101651717068,-0.0014999389648480133,-0.8863499226358122,0.8833500447061162,-0.44392493080032835,0.44092505287063233,0.8099021772461015,68.93203164350652,10.535968840742001,0.4424249918354814,12,0.030000686645511365,-0.13000011444091086,-0.39249992370605113,0.26500034332275746,0.9699993133544993,1,0.05382776657003441,-1.255325365744765,24.71999931335449,1.2333250681874535,24.59000015258789,1.090905150116609,24.8799991607666,0.05382776657003441
7219,2001-12-05,25.09000015258789,25.34000015258789,24.239999771118164,24.649999618530273,3315300.0,0.0003987332102177721,1.3404250138485607,1.0232563297315604,40.57972349890716,53.419675063919634,0.08201302055983817,0.038022117245560594,0.008017495660624263,1.6552278374177831,6.1069470213331165,1.1000003814697266,0.3867404402008745,-0.04349975585937571,-0.7834935273397257,0.6964940156209742,-0.4134966415995507,0.32649712988079926,0.739105897895513,77.27273515433046,23.142121409244098,0.3699968857401754,12,-0.15999984741210938,-0.14000034332275035,-0.19000005722045898,0.25500011444091797,0.860000610351559,2,0.03268233120116748,1.6976721491811995,25.07999992370605,-1.255325365744765,24.71999931335449,1.2333250681874535,24.59000015258789,0.03268233120116748
7220,2001-12-06,24.53000068664551,25.1299991607666,24.20000076293945,25.07999992370605,2501500.0,-0.022319627841238532,1.861543608012077,-1.2499967488414878,30.350173182951977,49.5579851927771,0.5352631678224569,0.5954731206617225,0.583919205049785,2.1765625500771577,6.288185850330316,0.929998397827152,0.2957313120713536,-0.5824992179870563,-1.3669233225041033,0.20192488652999074,-0.9747112702455816,-0.190287165728531,1.2037589870759788,28.94737722691491,-21.268014549823647,0.39221205225852374,12,0.3699998855590785,0.4199991226196289,0.699999332427975,0.8149995803832972,1.8599987030029297,3,0.041989349794744335,1.3404250138485607,25.09000015258789,1.6976721491811995,25.07999992370605,-1.255325365744765,24.71999931335449,0.041989349794744335
7221,2001-12-07,24.79999923706055,24.79999923706055,24.20000076293945,24.35000038146973,2056800.0,0.011006870886963727,1.6666666666666983,-0.8181808723878063,35.14487921146235,47.34731865806348,0.15803755055642554,0.3405731144783637,0.30362928476753837,1.8636479095642535,6.519115951391223,0.5999984741211009,0.16642777970444556,-0.31100063323974325,-1.097810449188671,0.4758091827091846,-0.7044055412142072,0.08240427473472067,0.8110597237983761,52.63147327702794,5.679448168258794,0.3934049079744638,12,9.536743128535363e-07,0.16000080108642223,0.3675007820129359,0.5450010299682582,1.3000011444091797,4,0.03145164155811275,1.861543608012077,24.53000068664551,1.3404250138485607,25.09000015258789,1.6976721491811995,25.07999992370605,0.03145164155811275
7222,2001-12-10,24.899999618530273,25.0,24.649999618530273,24.649999618530273,2198900.0,0.004032273570407474,-1.8000030517578125,0.5555569684099878,39.33821905234063,44.13565273824232,-0.02799348391777201,0.26021477336627896,0.1871949788527374,1.7146500644574338,5.8817104991349805,0.35000038146972656,0.0417294422820369,-0.2150002479553237,-0.9963756904964036,0.5663751945857562,-0.6056879692258654,0.17568747331521806,0.5981746864950956,61.403441260323234,16.74270700645485,0.3906877212705408,12,-0.09999942779541016,0.06000041961669922,0.2675004005432129,0.44500064849853516,2.0,0,0.04056225880944209,1.6666666666666983,24.79999923706055,1.861543608012077,24.53000068664551,1.3404250138485607,25.09000015258789,0.04056225880944209
7223,2001-12-11,24.45000076293945,24.93000030517578,24.36000061035156,24.79999923706055,1708700.0,-0.01807224347328662,-1.150947198710182,-1.3999938964844034,30.463568630249583,42.20235574235833,0.3524697370447143,0.7303312204927899,0.6148697269580516,2.109184216477196,5.403530676828461,0.5699996948242223,-0.09785994285816457,-0.6539991378784222,-1.4672939345681826,0.15929565881133811,-1.0606465362233024,-0.24735173953354206,0.9443196587190457,21.929836302552435,-19.123299417825063,0.40664739834487984,12,0.3199996948242223,0.5749988555908239,0.7174992561340368,0.894999504089359,2.199998855590824,1,0.06952960337603042,-1.8000030517578125,24.899999618530273,1.6666666666666983,24.79999923706055,1.861543608012077,24.53000068664551,0.06952960337603042
7224,2001-12-12,24.25,24.739999771118164,24.170000076293945,24.68000030517578,2953600.0,-0.008179990049023034,1.0727290382094479,1.2285776566757243,29.113902657495203,39.75822335353544,0.5122819045282725,0.9415913029057421,0.7836368591107075,2.24480896343362,4.870063524350559,0.5699996948242188,-0.18328858130502468,-0.8304999351501472,-1.7145926233999411,0.05359275309964673,-1.2725462792750442,-0.38845359102525023,1.0487748489609707,8.333333333333332,-29.763491930049373,0.44204634412489713,12,0.505000114440918,0.7749996185302734,0.9175000190734863,1.0950002670288086,2.7099990844726562,2,0.07422677266229072,-1.150947198710182,24.45000076293945,-1.8000030517578125,24.899999618530273,1.6666666666666983,24.79999923706055,0.07422677266229072
7225,2001-12-13,24.75,25.18000030517578,24.420000076293945,24.5,2287400.0,0.020618556701030855,-2.7073195694042558,-0.5813949362147585,38.46152233853798,38.98122002358198,-0.009049365709891788,0.4048545585843186,0.22339712305406323,1.6913091399580367,4.986610995409538,0.9300003051757812,-0.2857640537017758,-0.2939999580383308,-1.1688749555717841,0.5808750394951225,-0.7314374568050575,0.14343754072839587,0.4358973716942671,57.42572200683246,20.724626950574617,0.4374374987667275,12,0.005000114440917969,0.32499980926514027,0.29250001907348633,0.5950002670288086,2.520000457763672,3,0.0484848793106849,1.0727290382094479,24.25,-1.150947198710182,24.45000076293945,-1.8000030517578125,24.899999618530273,0.0484848793106849
7226,2001-12-14,25.11000061035156,25.239999771118164,24.5,24.5,2035500.0,0.014545479206123701,-1.4262263301398304,2.440002441406236,45.83333333333327,38.407590237919486,-0.3213212043855762,0.011581450693167739,-0.1806844549393709,1.2857458047412536,4.850970660032837,0.7399997711181641,-0.2888011927243177,0.08750066757201935,-0.756646222161443,0.9316475573054817,-0.33457277729471,0.5095741124387487,-0.9400005340576136,87.85054225758806,50.72058317656855,0.4220734448667305,12,-0.355000495910641,-0.035000801086418676,-0.06750059127807262,0.23499965667724965,2.4799995422363317,4,0.0509756570363924,-2.7073195694042558,24.75,1.0727290382094479,24.25,-1.150947198710182,24.45000076293945,0.0509756570363924
7227,2001-12-17,25.0,25.36000061035156,24.959999084472656,25.0,2530900.0,-0.004380749011460017,-8.999809269502105,0.0,48.21918753125573,37.500501048503764,-0.1871013110876838,0.07668315822242988,-0.10824769102898202,1.3476444344415057,4.663084976893753,0.4000015258789027,-0.30641570487062,0.008500099182128906,-0.7874174763574935,0.8044176747217513,-0.3894586885876805,0.4064588869519383,-0.8085999298095707,69.74786144641095,28.741935481058377,0.3979587877698105,12,-0.2349996566772461,0.07499980926514027,-0.06749963760375977,0.3100004196166992,3.5,0,0.04400001525878916,-1.4262263301398304,25.11000061035156,-2.7073195694042558,24.75,1.0727290382094479,24.25,0.04400001525878916
7228,2001-12-18,24.88999938964844,25.36000061035156,24.63999938964844,25.01000022888184,1614800.0,-0.004400024414062398,-1.322581439061809,-100.0,50.5746987839548,38.61105385795349,-0.119447806823473,0.14779354889790852,-0.01948796228453986,1.4178356953334266,4.9225235456628225,0.7200012207031179,-0.28689745989775517,-0.07200050354003551,-0.8347266644571754,0.6907256573771043,-0.45336358399860543,0.3093625769185344,-0.651855297851565,60.50411682585322,14.513374008593239,0.38136308045856926,12,-0.12499904632568715,0.18500041961669922,-0.03249931335449574,0.42000102996825817,3.610000610351559,1,0.08075533459907502,-8.999809269502105,25.0,-1.4262263301398304,25.11000061035156,-2.7073195694042558,24.75,0.08075533459907502
7229,2001-12-19,25.25,25.54999923706055,24.88999938964844,25.0,2326700.0,0.014463664892707007,-1.8085026946302614,-2.083318763410951,54.85565473881087,41.33388514193781,-0.5077622827921076,-0.25522061208445024,-0.3860232585704537,1.0308919549635078,5.187938295139499,0.6599998474121094,-0.28366898647074024,0.3070000648498521,-0.4027544153873208,1.016754545087025,-0.04787717526873436,0.6618773049684386,-0.966981647460937,73.45137523314378,24.791309798032707,0.3548772401185859,12,-0.3900003433227539,-0.17500019073485973,-0.5349998474121094,0.06000041961669922,2.9500007629394496,2,0.055445529446743524,-1.322581439061809,24.88999938964844,-8.999809269502105,25.0,-1.4262263301398304,25.11000061035156,0.055445529446743524
7230,2001-12-20,25.65999984741211,25.85000038146973,25.190000534057614,25.20000076293945,1963600.0,0.016237617719291553,-1.7500019868233763,1.8399963378906392,63.61322661241327,44.49703485315459,-0.8276514740325318,-0.6936984401342627,-0.8198500851223045,0.5954209045545298,5.390574184966453,0.6599998474121165,-0.31634819055697605,0.7124999046325691,-0.014914323222512849,1.439914132487651,0.34879279070502633,1.0762070185601118,-1.3009626418017568,85.92589034302574,31.994519469593115,0.36370711392754146,12,-0.6499996185302734,-0.5500001907348633,-0.9399995803833008,-0.34999942779541016,3.60000038146973,3,0.05066248031141973,-1.8085026946302614,25.25,-1.322581439061809,24.88999938964844,-8.999809269502105,25.0,0.05066248031141973
7231,2001-12-21,26.95000076293945,26.95000076293945,25.78000068664551,26.04999923706055,4712200.0,0.05027283410749672,1.5999957614546736,1.9565289502927066,71.90570282021437,48.115644160696114,-1.9898569145191978,-1.9780005295850778,-2.098547067311948,-0.7168002974416225,6.322652117423891,1.2900009155273402,-0.27025710839880546,1.9345007896423319,0.8089041186939347,3.060097460590729,1.3717024541681333,2.4972991251165304,-2.4716865032603472,100.0,41.74617693550776,0.562798335474198,12,-1.3900003433227504,-1.3900003433227504,-2.1550006866455043,-1.6400003433227504,2.670000076293949,4,0.011873828785351037,-1.7500019868233763,25.65999984741211,-1.8085026946302614,25.25,-1.322581439061809,24.88999938964844,0.011873828785351037
7232,2001-12-24,26.75,26.84000015258789,26.57999992370605,26.70000076293945,942300.0,-0.007421178377645221,1.2608760552634943,0.055554613656597446,66.93711284805724,52.168260184896965,-1.676095742050002,-1.7645053538133766,-1.8883661749870093,-0.5400890501038731,7.305100699543726,0.37000083923339844,-0.13984327771144933,1.6685000419616713,0.30988951184171043,3.0271105720816323,0.9891947769016909,2.347805307021652,-2.0245170899948626,91.3419634614973,33.01622810359201,0.6793052650599803,12,-1.1899995803833008,-1.1899995803833008,-1.8124995231628418,-1.4399995803833008,2.389999389648441,0,0.031401874863098644,1.5999957614546736,26.95000076293945,-1.7500019868233763,25.65999984741211,-1.8085026946302614,25.25,0.031401874863098644
7233,2001-12-26,26.75,26.989999771118164,26.51000022888184,26.54999923706055,953000.0,0.0,-2.4285831062670917,4.000076295109128,66.86991034689706,56.36337215038607,-1.4701307551537255,-1.7253771013941943,-1.8660481570136689,-0.5468495114912386,8.3077088068414,0.4799995422363246,-0.030004392202648944,1.5874999999999986,0.03708563765879447,3.1379143623412027,0.8122928188293947,2.3627071811706024,-1.8020653047014328,88.57144154658695,31.293951428363428,0.7752071811706025,12,-1.0450000762939453,-1.1700000762939453,-1.762500286102295,-1.4399995803833008,1.9300003051757812,2,0.06542056074766345,1.2608760552634943,26.75,1.5999957614546736,26.95000076293945,-1.7500019868233763,25.65999984741211,0.06542056074766345
7234,2001-12-27,26.920000076293945,26.93000030517578,26.399999618530273,26.899999618530273,1177100.0,0.006355143039026068,25.49942780850658,0.10000190734135866,76.37966910678041,60.57649956907967,-1.3651186205611694,-1.8259647616349923,-2.0096827174629013,-0.7228498157032597,8.981671972161335,0.5300006866455078,0.07191995246175509,1.654000091552735,-0.07469779814672606,3.3826979812521962,0.7896511467030045,2.5183490364024657,-1.7270175718970258,96.1111264170017,33.793923620105026,0.8643489448497299,12,-1.1750001907348633,-1.3400001525878906,-1.907500267028805,-1.609999656677246,1.8999996185302734,3,0.05869241899064548,-2.4285831062670917,26.75,1.2608760552634943,26.75,1.5999957614546736,26.95000076293945,0.05869241899064548
7235,2001-12-28,26.459999084472656,26.76000022888184,26.0,26.71999931335449,1397900.0,-0.017087703956820244,3.4705624961431796,-12.999713904253113,67.58472538654081,62.993320908324954,-0.71191048018229,-1.3086185096059921,-1.5065184520939425,-0.26455929666041555,9.03673539786285,0.9200000762939453,0.24673258493209005,1.1149991035461433,-0.6824669548054665,2.912465161897753,0.2162660743703384,2.013732132721948,-1.0513745080691876,56.19825721798003,-7.040746985444102,0.898733029175805,12,-0.6449995040893555,-0.8799991607666016,-1.447499275207516,-1.149998664855957,2.390001296997074,4,0.06575970289764177,25.49942780850658,26.920000076293945,-2.4285831062670917,26.75,1.2608760552634943,26.75,0.06575970289764177
7236,2001-12-31,26.21999931335449,26.489999771118164,26.059999465942386,26.31999969482422,1117100.0,-0.009070286448309206,-1.0476201288822662,0.3846165132230685,63.58023140905841,64.70010356141414,-0.33290790085508704,-0.9910538983530977,-1.2329914477138786,-0.04524682002465852,8.905476973881779,0.4300003051757777,0.45694314750697984,0.7934993743896435,-1.0076379461095861,2.594636694888873,-0.10706928585997133,1.6940680346392583,-0.6216097135852579,22.22215800171433,-39.545077582947414,0.9005686602496139,12,-0.40499973297118785,-0.639999389648434,-1.2074995040893484,-1.1949996948242152,2.570001602172855,0,0.11594206693891884,3.4705624961431796,26.459999084472656,25.49942780850658,26.920000076293945,-2.4285831062670917,26.75,0.11594206693891884
7237,2002-01-02,26.540000915527344,26.559999465942386,25.68000030517578,26.020000457763672,1914800.0,0.012204485528337639,2.142867847411417,-5.199984741268961,72.09299137137768,67.09102496001668,-0.4598451680232749,-1.230819198082429,-1.5234379165039797,-0.3873187112583878,8.514521135274272,0.8799991607666051,0.6250364243641506,1.022500896453856,-0.8119400953457045,2.8569418882534166,0.10528040055407573,1.9397213923536363,0.4499988555908203,65.64892831714998,-1.1096564478735331,0.9172204958997802,1,-0.600001335144043,-0.9600009918212891,-1.5275011062622035,-1.5400009155273438,1.3899993896484375,2,0.11605123652818294,-1.0476201288822662,26.21999931335449,3.4705624961431796,26.459999084472656,25.49942780850658,26.920000076293945,0.11605123652818294
7238,2002-01-03,26.43000030517578,26.56999969482422,26.06999969482422,26.399999618530273,2190400.0,-0.004144710118951234,2.2258120089337905,0.05769357737593075,73.49134706293425,69.16165744047483,-0.12116431252047732,-1.0693187814056238,-1.3723006436841558,-0.30200846573429985,8.34715657764179,0.5,0.7449187398394912,0.8450002670288086,-1.0207407716425045,2.7107413057001217,-0.08787025230684975,1.777870786364467,0.5337994766235354,60.0,-13.564506115568307,0.9328705193356566,1,-0.3400001525878906,-0.8500003814697266,-1.417500495910641,-1.635000228881836,2.2700004577636683,3,0.10253496228458081,2.142867847411417,26.540000915527344,-1.0476201288822662,26.21999931335449,3.4705624961431796,26.459999084472656,0.10253496228458081
7239,2002-01-04,25.90999984741211,26.399999618530273,25.5,26.35000038146973,2192900.0,-0.019674629275802213,2.3333380428447805,-14.666348782503775,62.446330324420686,69.03200229736454,0.5613327529014356,-0.5109319217908492,-0.836022976883342,0.1852370255578677,8.595905384608235,0.9300003051757812,0.8603590549417355,0.28399982452392436,-1.571953936549896,2.1399535855977447,-0.6439770560129858,1.2119767050608345,1.0281239448547375,32.5396645186291,-41.28726526192492,0.9279768805369094,1,0.33500003814697266,-0.3299999237060547,-0.7249999046325684,-1.114999771118164,2.5599994659423793,4,0.10690854782233195,2.2258120089337905,26.43000030517578,2.142867847411417,26.540000915527344,-1.0476201288822662,26.21999931335449,0.10690854782233195
7240,2002-01-07,25.559999465942386,25.959999084472656,25.40999984741211,25.75,1812300.0,-0.013508312756886465,-1.2448958937489538,0.43181887145785125,54.83868982990998,67.13566752066406,1.000913030924245,-0.08412316727316593,-0.4634830207861249,0.5026694118825539,8.842945492168194,0.5499992370605469,0.9770174272540508,-0.11750049591064027,-1.901155960612531,1.6661549687912505,-1.0093282282615874,0.7743272364403069,1.3205993746337867,12.93100329839846,-56.67976358682839,0.891827732350946,1,0.6400003433227504,0.020000457763668322,-0.3774995803833008,-1.0549993515014684,3.4099998474121023,0,0.12754304761334767,2.3333380428447805,25.90999984741211,2.2258120089337905,26.43000030517578,2.142867847411417,26.540000915527344,0.12754304761334767
7241,2002-01-08,25.57999992370605,25.899999618530273,25.28000068664551,25.31999969482422,3457100.0,0.0007824905391846659,-2.6470713632564773,-1.3684184108819022,56.359638390685454,65.96039258095607,0.8561772652676112,-0.044998864774662195,-0.4757210285127904,0.45276071558376074,9.17592192595657,0.6199989318847621,1.0573631374312455,-0.1365000724792509,-1.8728517262566307,1.5998515812981289,-1.0046758993679425,0.7316757544094408,1.2123629772802786,23.25577269118179,-44.42349202121264,0.8681758268886899,1,0.5550003051757848,3.552713678800501e-15,-0.4650001525878835,-1.095000267028805,3.7299995422363352,1,0.12783426378094842,-1.2448958937489538,25.559999465942386,2.3333380428447805,25.90999984741211,2.2258120089337905,26.43000030517578,0.12783426378094842
7242,2002-01-09,25.90999984741211,26.20000076293945,25.60000038146973,25.60000038146973,2030300.0,0.012900700730660741,-2.8709768718198414,1.1923045886366164,60.66944655041697,65.27145215912495,0.4408530997949036,-0.3114190545006892,-0.7904176383350183,0.09382918234314985,9.710860078098019,0.6200008392333984,1.0785765071837545,0.14299983978271413,-1.551612077540156,1.8376117571055843,-0.7043061188787192,0.9903057984441475,0.7613740764269536,48.83718179412138,-18.933851512562697,0.8473059586614343,1,0.19500064849853516,-0.3299999237060547,-0.8799996376037598,-1.4250001907348633,3.4400005340576207,2,0.11115403647533739,-2.6470713632564773,25.57999992370605,-1.2448958937489538,25.559999465942386,2.3333380428447805,25.90999984741211,0.11115403647533739
7243,2002-01-10,26.149999618530273,26.35000038146973,25.8799991607666,25.899999618530273,2448800.0,0.009262824103881018,-2.241377495988028,0.8064530022334568,59.656636726240556,63.41333745017608,0.1193430106951503,-0.4400928372509938,-1.0033055026251176,-0.17416000590469594,9.69440407594142,0.47000122070312855,0.9345718557537062,0.2979996681213386,-1.2853560122424348,1.881355348485112,-0.4936781720605481,1.0896775083032253,0.41006444633330474,77.67855014117792,10.187091056314117,0.7916778401818867,1,-0.129999160766598,-0.5699996948242188,-1.1199994087219238,-1.6649999618530273,2.9899997711181676,3,0.06806886090293385,-2.8709768718198414,25.90999984741211,-2.6470713632564773,25.57999992370605,-1.2448958937489538,25.559999465942386,0.06806886090293385
7244,2002-01-11,26.04999923706055,26.04999923706055,25.670000076293945,25.959999084472656,1320800.0,-0.0038241064217401366,7.444411477980169,0.3600006103515767,54.48274531538299,61.9575618867141,0.09270447274834837,-0.20904459954516952,-0.8677696601550728,-0.1063678100635208,9.460507031649485,0.4799995422363281,0.8288680662818315,0.10799932479858754,-1.2851510062893432,1.5011496558865183,-0.5885758407453778,0.8045744903425529,0.4076597575455807,71.9625018716978,6.521854639480566,0.6965751655439659,1,-0.12499904632568715,-0.46999931335449574,-1.0199990272522008,-1.5649995803833043,3.570001602172848,4,0.10172750877124104,-2.241377495988028,26.149999618530273,-2.8709768718198414,25.90999984741211,-2.6470713632564773,25.57999992370605,0.10172750877124104
7245,2002-01-14,25.95000076293945,26.06999969482422,25.649999618530273,26.0,1229700.0,-0.0038387131305107625,3.421085389603871,-0.5555461365659481,34.17723352680426,58.690562122019195,0.1260023165831754,-0.015321091221071725,-0.7242831849488702,-0.04283907829480782,10.061874712624082,0.4200000762939453,0.7131302360299827,-0.051999187469487396,-1.327379204729624,1.2233808297906492,-0.6896891960995575,0.5856908211605827,0.41344556702983226,62.616847419195466,1.483790926766261,0.6376900086300689,1,-0.02500057220458629,-0.3700008392333949,-1.0100007057189906,-1.0400009155273402,2.95999908447266,0,0.09710976787384062,7.444411477980169,26.04999923706055,-2.241377495988028,26.149999618530273,-2.8709768718198414,25.90999984741211,0.09710976787384062
7246,2002-01-15,26.38999938964844,26.5,25.76000022888184,25.93000030517578,1371400.0,0.016955630588549875,1.1764689382804594,-9.20012207217459,44.705875753121944,55.64754927554634,-0.32111445231495495,-0.3736667063491481,-1.1163962311718514,-0.5254220494790331,10.68192649307938,0.7399997711181605,0.5399342157973166,0.3239995002746632,-0.8898923091299409,1.5378913096792672,-0.2829464044276371,0.9309454049769634,-1.1099987030029297,87.77770478045383,29.20735811259521,0.6069459047023018,1,-0.46499919891357777,-0.8099994659423864,-1.4649991989135778,-0.8549995422363317,2.9500007629394496,1,0.09776430403094527,3.421085389603871,25.95000076293945,7.444411477980169,26.04999923706055,-2.241377495988028,26.149999618530273,0.09776430403094527
7247,2002-01-16,26.10000038146973,27.1200008392334,26.0,26.28000068664551,2036000.0,-0.010988973659941226,-4.894724690056608,-0.3913057900585444,41.19241836781643,52.05877942053324,-0.11185605039690927,0.0031272895265637146,-0.7854074486600133,-0.2767729539232242,11.450262548339449,1.1200008392333984,0.4301647621568314,-0.02099952697753693,-1.126353342284908,1.084354288329834,-0.5736764346312242,0.5316773806761503,-0.7955997085571305,30.61227137785737,-23.164984228203338,0.552676907653686,1,0.10000038146972301,-0.45499992370605824,-1.2200002670288121,-0.5650005340576207,3.879999160766598,2,0.12298846887188808,1.1764689382804594,26.38999938964844,3.421085389603871,25.95000076293945,7.444411477980169,26.04999923706055,0.12298846887188808
7248,2002-01-17,26.899999618530273,27.0,26.1200008392334,26.5,2005800.0,0.03065131131678145,1.9333286709285284,-2.2222163353537066,49.768513203975054,50.65013307381707,-0.9366762199156256,-0.6730757974641968,-1.5587765574196624,-1.1180413714177533,12.242555604080692,0.8999996185302699,0.3746553371507595,0.678499698638916,-0.315488201937697,1.672487599215529,0.1815057483506095,1.1754936489272225,-1.5229749389648433,85.033942992381,35.09924835920436,0.49699395028830623,1,-0.6999988555908203,-1.2549991607666016,-2.0199995040893555,-1.364999771118164,3.25,3,0.09107809656814103,-4.894724690056608,26.10000038146973,1.1764689382804594,26.38999938964844,3.421085389603871,25.95000076293945,0.09107809656814103
7249,2002-01-18,26.649999618530273,26.95000076293945,26.26000022888184,26.88999938964844,1578000.0,-0.009293680429191764,2.833309491642199,-0.6000000000000089,52.31144274959011,50.36932784267041,-0.637732781579075,-0.3297184187878095,-1.2519420877148235,-0.9111832625264,13.332502143085001,0.6900005340576101,0.23724397925313667,0.35849971771240163,-0.5400203165229378,1.257019751947741,-0.09076029940526809,0.8077597348300714,-1.2032558925781238,68.0271543939048,18.104648417288224,0.44926001711766916,1,-0.4499988555908203,-1.0049991607666016,-1.7524995803833008,-1.114999771118164,2.9500007629394567,4,0.09343338862139494,1.9333286709285284,26.899999618530273,-4.894724690056608,26.10000038146973,1.1764689382804594,26.38999938964844,0.09343338862139494
7250,2002-01-22,26.959999084472656,27.13999938964844,26.51000022888184,26.649999618530273,1416600.0,0.011632250295674718,-1.1355967271093494,-1.2916656732549538,58.851675296129706,50.64622083216421,-0.8138421151499386,-0.5663696418971504,-1.5293472376075385,-1.2573714951164732,14.050215111722487,0.6299991607666016,0.10341124920849154,0.6034992218017585,-0.2907461980512629,1.49774464165478,0.15637651187524781,1.0506219317282692,-1.4463250739892572,86.95649169266211,32.144985058238525,0.4471227099265115,1,-0.5899991989135707,-1.1799993515014648,-2.0699992179870605,-1.4249992370605469,2.6100006103515625,1,0.098664756865394,2.833309491642199,26.649999618530273,1.9333286709285284,26.899999618530273,-4.894724690056608,26.10000038146973,0.098664756865394
7251,2002-01-23,27.270000457763672,27.60000038146973,26.6200008392334,26.920000076293945,2840200.0,0.011498567649045555,-1.0631594163907776,1.1290354336764516,58.75299595660208,50.4332818772959,-0.9598443568479489,-0.8971664300917723,-1.798611450030812,-1.6021263876991618,13.491392322330404,0.9799995422363317,0.07772613370121917,0.8975006103515639,-0.05124655970614356,1.8462477804092714,0.4231270253227102,1.3718741953804177,-1.6587469245303694,79.37500968575229,24.863042182870828,0.47437358502885346,1,-0.6450004577636719,-1.2200002670288086,-2.3550004959106445,-1.7350006103515625,2.299999237060547,2,0.06013932387674514,-1.1355967271093494,26.959999084472656,2.833309491642199,26.649999618530273,1.9333286709285284,26.899999618530273,0.06013932387674514
7252,2002-01-24,27.59000015258789,27.60000038146973,27.0,27.0,2108900.0,0.011734495396134692,-1.03389907218829,1.6857128843984501,63.24201569426663,50.83165731818768,-1.1359299068794364,-1.2132107107902854,-2.072993260976265,-1.9556909636211692,12.902370055010948,0.6000003814697301,0.13647760341653736,1.1755002975463853,0.09163816994107421,2.2593624251516964,0.6335692337437315,1.717431361349039,-1.8196468714956744,99.32430865034398,43.626712108282476,0.5419310638026549,1,-0.9650001525878906,-1.470000267028805,-2.6750001907348633,-2.0550003051757812,2.0200004577636683,3,0.06342877819215431,-1.0631594163907776,27.270000457763672,-1.1355967271093494,26.959999084472656,2.833309491642199,26.649999618530273,0.06342877819215431
7253,2002-01-25,28.5,28.5,27.290000915527344,27.54999923706055,2800000.0,0.03298295912936977,1.5473644478531303,1.6101703682151687,77.14886766589946,53.35011535713396,-1.874667586672306,-2.092675304864727,-2.921024728964788,-2.8879179913161366,12.460538596547307,1.2099990844726562,0.2196357625983154,1.998000144958496,0.5716524507463099,3.4243478391706823,1.2848262978524012,2.711173992064591,-2.583274950877584,100.0,39.664001512564504,0.7131738471060934,1,-1.4250001907348633,-1.9300003051757812,-3.5799999237060547,-3.14999961853027,1.4300003051757812,4,0.051929808499520336,-1.03389907218829,27.59000015258789,-1.0631594163907776,27.270000457763672,-1.1355967271093494,26.959999084472656,0.051929808499520336
7254,2002-01-28,28.5,28.53000068664551,28.01000022888184,28.270000457763672,1863700.0,0.0,2.586198731945928,0.24210458686861883,83.2579527227424,58.803528601127084,-1.6657597238919202,-2.0746024390169673,-2.8593905672571047,-2.9113288467192007,12.238890003775968,0.5200004577636719,0.2632842017863126,1.9190001487731934,0.24214957990010433,3.5958507176462824,1.080574864336647,2.7574254332097397,-2.3249474557898253,98.51481782936203,30.85298426197693,0.8384252844365451,1,-1.3549995422363246,-1.7899999618530238,-3.5799999237060547,-3.3000001907348597,1.2700004577636719,0,0.05789472345720248,1.5473644478531303,28.5,-1.03389907218829,27.59000015258789,-1.0631594163907776,27.270000457763672,0.05789472345720248
7255,2002-01-29,28.20000076293945,28.79999923706055,28.04999923706055,28.35000038146973,1782700.0,-0.010526289019668456,-2.333313553539011,-0.652173552485394,77.8723787625027,62.488695602169386,-1.1320845850251828,-1.7260587842309256,-2.524473250349967,-2.6328905055790806,12.904507478320093,0.75,0.2991345859381518,1.5320008277893038,-0.292471679602496,3.3564733351811036,0.6197645740934057,2.444237081485202,-1.7423544416370333,72.4771139869125,-0.7686666127397359,0.9122362536958991,1,-0.8000011444091761,-1.2050008773803675,-3.232501029968258,-3.2500009536743093,1.2999992370605504,1,0.049645375200491726,2.586198731945928,28.5,1.5473644478531303,28.5,-1.03389907218829,27.59000015258789,0.049645375200491726
7256,2002-01-30,29.26000022888184,29.57999992370605,28.20000076293945,28.20000076293945,2542800.0,0.03758863252711131,-1.6037733133001473,-7.066681077781587,80.84717977323245,66.89478020277117,-1.9468986190044895,-2.684254727847147,-3.5384517344138224,-3.708186592903701,13.835216376325596,1.3799991607666016,0.41215774150198214,2.440000247955325,0.2944047420610083,4.585595753849642,1.367202495008165,3.5127980009024853,-2.474424499373285,87.59691068654968,10.798318529907547,1.0727977529471586,1,-1.409999847412113,-1.8299999237060582,-4.2000002861022985,-4.310000419616699,0.75,2,0.010594650154390095,-2.333313553539011,28.20000076293945,2.586198731945928,28.5,1.5473644478531303,28.5,0.010594650154390095
7257,2002-01-31,29.6200008392334,29.70000076293945,29.0,29.020000457763672,3111100.0,0.012303506751042637,-1.187497951094477,0.5660383809121051,81.26129804288678,70.39397851820581,-1.961332960832081,-2.953084591046185,-3.849878302617526,-4.083940799189449,15.571172723035398,0.7000007629394496,0.6472955506573648,2.646000862121582,0.16855350395826463,5.123448220284899,1.4072771830399233,3.8847245412032407,-2.387317238653246,96.68050088086287,19.167318300065887,1.2387236790816587,1,-1.640000343322754,-2.130000114440918,-4.060000419616699,-4.220000267028809,0.3699989318847656,3,-0.0016880872043376627,-1.6037733133001473,29.26000022888184,-2.333313553539011,28.20000076293945,2.586198731945928,28.5,-0.0016880872043376627
7258,2002-02-01,29.13999938964844,29.54999923706055,28.399999618530273,29.25,2490900.0,-0.01620531519192825,2.239439722332641,-0.18333423402516472,76.05397960647477,73.03203816897077,-1.2629893544899495,-2.3817611460858714,-3.321365627375254,-3.6290309175668938,16.92218329824723,1.220001220703125,0.8193044889772132,2.030499458312992,-0.6125730667044458,4.6735719833304294,0.708963195804273,3.3520357208217106,-1.4631986998436162,66.86383453699437,-10.882554231235503,1.3215362625087186,2,-1.0349988937377965,-1.6499986648559606,-3.579998970031742,-3.739998817443851,0.5900001525878871,4,0.016129074486874506,-1.187497951094477,29.6200008392334,-1.6037733133001473,29.26000022888184,-2.333313553539011,28.20000076293945,0.016129074486874506
7259,2002-02-04,28.68000030517578,29.18000030517578,28.5,29.0,1895100.0,-0.015785830271364598,1.0,2.90907199334175,71.70111924118419,74.45975416286572,-0.5417199434618531,-1.7956649780628382,-2.822036026279008,-3.191145149418439,18.461465645232742,0.6800003051757812,1.040141254859364,1.4320003509521477,-1.2365979255133581,4.100598627417654,0.09770121271939303,2.7662994891849024,-0.6390236022067235,38.181847606453026,-39.76489951281433,1.3342991382327538,2,-0.5199995040893555,-1.1899995803833008,-3.0375003814697266,-3.260000228881836,0.5100002288818324,0,0.04358437889466882,2.239439722332641,29.13999938964844,-1.187497951094477,29.6200008392334,-1.6037733133001473,29.26000022888184,0.04358437889466882
7260,2002-02-05,28.81999969482422,29.149999618530273,28.540000915527344,28.70000076293945,2008400.0,0.004881429154767858,-1.7727300312979548,-0.37499701976493016,70.28381612515774,75.74095640381634,-0.43597977074931293,-1.7696412678056035,-2.918332926063222,-3.3507522237329397,19.940758045426033,0.6099987030029297,1.184030145915223,1.4089997291564949,-1.2234770744352055,4.041476532748195,0.09276132736064469,2.725238130952345,-0.4803986610604909,41.333262125651274,-33.908839437974294,1.3162384017958506,2,-0.4699993133544922,-1.3299989700317383,-3.1574997901916504,-3.3999996185302734,0.6200008392333949,1,0.03296324680773899,1.0,28.68000030517578,2.239439722332641,29.13999938964844,-1.187497951094477,29.6200008392334,0.03296324680773899
7261,2002-02-06,28.85000038146973,29.0,28.1200008392334,28.60000038146973,2123300.0,0.00104096762537087,2.200001387164608,2.083351877165593,73.99651151565988,76.93590038397114,-0.24394094563152535,-1.6254378656536979,-2.9040262347542907,-3.3895275375985854,20.980523019528484,0.8799991607666016,1.3511958606469534,1.2755003929138233,-1.2833111309738108,3.8343119168014574,-0.0039053690299937216,2.5549061548576404,0.8500003814697195,46.202504904180195,-33.252169691061845,1.2794057619438177,2,-0.3549995422363317,-1.3599996566772496,-3.1525006294250524,-3.430000305175785,0.5,2,0.022530315768999554,-1.7727300312979548,28.81999969482422,1.0,28.68000030517578,2.239439722332641,29.13999938964844,0.022530315768999554
7262,2002-02-07,28.790000915527344,29.15999984741211,28.459999084472656,28.6200008392334,1773800.0,-0.002079704164611562,-1.857125062766881,0.6800003051757812,68.93788961611065,76.02356948955018,0.004670717157555515,-1.4109534457982598,-2.7943450052854004,-3.3473629495208073,22.700282510870426,0.7000007629394531,1.4768603499782103,1.0715008735656752,-1.4160624848948942,3.5590642320262447,-0.17228080566460946,2.31528255279596,0.8783998489379847,46.853204682746096,-30.57815027859779,1.2437816792302845,2,0.06499958038330078,-1.3000001907348633,-3.092501163482666,-3.3700008392333984,0.46999931335449574,3,0.04237579974151773,2.200001387164608,28.85000038146973,-1.7727300312979548,28.81999969482422,1.0,28.68000030517578,0.04237579974151773
7263,2002-02-08,27.93000030517578,28.0,27.25,27.79999923706055,3530300.0,-0.029871503404077293,4.555546136565931,0.7647118221902875,61.42857678082485,73.59808327378155,0.8664281202227961,-0.432960315120269,-1.8839601700742534,-2.4945716377957474,23.97728847879039,1.5400009155273438,1.5726613188848049,0.12250022888183665,-2.2536524822748234,2.4986529400384967,-1.0655761266964952,1.3105765844601684,1.7074324607849078,35.233170862833,-41.595448934333184,1.1880763555783305,2,0.5450000762939453,-0.4399995803833008,-2.1700005531311035,-2.510000228881836,1.8099994659423828,4,0.07375579818954159,-1.857125062766881,28.790000915527344,2.200001387164608,28.85000038146973,-1.7727300312979548,28.81999969482422,0.07375579818954159
7264,2002-02-11,28.70000076293945,28.709999084472656,27.78000068664551,27.82999992370605,3126400.0,0.027568938394210374,1.0898899521018153,6.692259162534294,64.35644623890443,72.09631299338174,0.14279800097591178,-1.047980481743032,-2.5845635382592818,-3.2657803788030613,25.3343884908101,0.9299983978271449,1.6473291207784548,0.7600006103515575,-1.4960138529466143,3.0160150736497293,-0.36800662129752837,1.8880078420006434,0.8419346923828108,75.9162763758374,0.353530988291368,1.1280072316490857,2,-0.225000381469723,-1.210000038146969,-2.865000724792477,-3.2800006866455043,0.6899986267089915,0,0.035888458254918376,4.555546136565931,27.93000030517578,-1.857125062766881,28.790000915527344,2.200001387164608,28.85000038146973,0.035888458254918376
7265,2002-02-12,28.46999931335449,28.54999923706055,27.95000076293945,28.35000038146973,2173300.0,-0.008013987577378923,3.2857220708446286,0.1379296737121491,60.033432815255416,69.78367444249541,0.46391169714580016,-0.652986041937961,-2.287373916660652,-3.0035285373131764,26.7297384714963,0.75,1.564012533292832,0.40399923324584464,-1.6571137968428928,2.465112263334582,-0.6265572817985223,1.4345557482902116,0.9802587237548828,63.874314702563254,-10.743288125685766,1.0305565150443683,2,0.005001068115237928,-0.9799985885620082,-2.5574994087219203,-3.0499992370605433,0.9300003051757848,1,0.025289822201203682,1.0898899521018153,28.70000076293945,4.555546136565931,27.93000030517578,-1.857125062766881,28.790000915527344,0.025289822201203682
7266,2002-02-13,28.96999931335449,28.979999542236328,28.26000022888184,28.479999542236328,1367400.0,0.017562346753042135,1.8235254518731139,4.083367771879285,61.20128869849806,67.55478451534111,-0.0911347948474166,-1.0011162348503468,-2.7036414612587514,-3.4477649712654177,28.31459587431635,0.7199993133544886,1.4693440228781647,0.7749992370605447,-1.1637634829982986,2.713761957119388,-0.19438212296887514,1.7443805970899646,0.39224840227050706,90.05232726510131,17.79326390033053,0.9693813600294213,2,-0.5699996948242152,-1.4799985885620082,-3.079999446868893,-3.5499992370605433,0.620000839233402,2,0.01622372218995749,3.2857220708446286,28.46999931335449,1.0898899521018153,28.70000076293945,4.555546136565931,27.93000030517578,0.01622372218995749
7267,2002-02-14,29.309999465942386,29.489999771118164,28.81999969482422,29.0,1837900.0,0.01173628445448971,1.0,0.6326522668265325,57.245073054155384,65.46490600952784,-0.5361108449815539,-1.147114019192312,-2.9584228478106205,-3.7130121766208433,29.214106895597027,0.6700000762939453,1.4265001995818167,0.9544994354248075,-0.7741020323741523,2.6831009032237674,0.09019870152532761,1.8188001693242875,-2.0599994659423864,91.9642712692812,22.255293105903746,0.8643007338994798,2,-0.9399995803833043,-1.6599988937377965,-3.452499389648441,-3.889999389648441,-0.26000022888183594,3,0.001364753198778601,1.8235254518731139,28.96999931335449,3.2857220708446286,28.46999931335449,1.0898899521018153,28.70000076293945,0.001364753198778601
7268,2002-02-15,29.35000038146973,29.520000457763672,28.920000076293945,29.0,1305800.0,0.001364753198778601,-1.3529416164585413,1.12903543367645,57.54884486894693,63.892431079279255,-0.6070256827853804,-1.0478813712940571,-2.9225888280919854,-3.707606241795329,30.17255431608107,0.6000003814697266,1.2579951914419425,0.8720003128051808,-0.76723723303855,2.5112378586489115,0.05238153988331362,1.6916190857270479,-2.0552003860473675,90.22987938758773,23.16642960252942,0.8196187729218655,2,-0.9650001525878942,-1.6750001907348668,-3.5075001716613805,-3.930000305175785,0.5100002288818288,4,-0.0030664446820488633,1.0,29.309999465942386,1.8235254518731139,28.96999931335449,3.2857220708446286,28.46999931335449,-0.0030664446820488633
7269,2002-02-19,29.13999938964844,29.38999938964844,28.809999465942386,29.35000038146973,1348100.0,-0.007155059253555418,3.0000131541734905,-0.600002179824627,58.48373487463502,62.58131094033229,-0.3630951570486758,-0.6764532304288018,-2.6379519654011325,-3.451042494584115,31.11653199159332,0.5799999237060547,1.0393089276500405,0.5374993324279806,-0.88045889113274,1.9554575559887013,-0.17147977935238146,1.2464784442083428,-1.7561913757324277,75.79610560639148,9.028422873963876,0.7089791117803609,2,-0.7549991607666051,-1.4649991989135778,-3.3399991989135778,-3.7199993133544957,0.4000015258789027,1,0.02059026746866932,-1.3529416164585413,29.35000038146973,1.0,29.309999465942386,1.8235254518731139,28.96999931335449,0.02059026746866932
7270,2002-02-20,29.6200008392334,29.979999542236328,28.920000076293945,29.38999938964844,2266300.0,0.016472253247729052,1.2315805112905136,-1.0952398252513431,53.62903349853407,60.318257827318305,-0.8020238711596406,-0.9981309731672283,-3.0181478367605976,-3.8876041428750767,32.03014998161185,1.0599994659423828,0.8816422017089245,0.8845006942749016,-0.374913887106338,2.1439152756561413,0.2547934035842836,1.5142079849655197,-2.1507451275634786,79.06983449308305,14.31988070841902,0.6297072906906189,2,-1.0050010681152344,-1.8050012588500977,-3.8675007820129395,-4.200000762939453,0.1999988555908203,2,-0.007765072352067803,3.0000131541734905,29.13999938964844,-1.3529416164585413,29.35000038146973,1.0,29.309999465942386,-0.007765072352067803
7271,2002-02-21,28.90999984741211,29.95000076293945,28.8700008392334,29.6200008392334,1374800.0,-0.023970323150053763,-1.7341804547221333,-3.086941378423924,43.31450053574515,57.47121459616659,-0.09232598125385039,-0.16755639028750835,-2.2232379574189274,-3.1525407394908775,32.32788210691121,1.0799999237060511,0.7584093016045728,0.0924997329711914,-0.9620518135332077,1.1470512794755905,-0.43477604028100814,0.619775506223391,-1.2900995059082057,8.547040593918705,-50.009076260837105,0.527275773252199,2,-0.2950000762939453,-1.0399999618530273,-3.1574997901916504,-3.489999771118164,0.5699996948242188,3,0.016949144714783815,1.2315805112905136,29.6200008392334,3.0000131541734905,29.13999938964844,-1.3529416164585413,29.35000038146973,0.016949144714783815
7272,2002-02-22,29.34000015258789,29.60000038146973,28.53000068664551,28.60000038146973,1664100.0,0.014873756743180033,-1.431819807400973,-1.0422517428037936,51.90114578581583,56.412611152276696,-0.48735490049953256,-0.48457321161821554,-2.5648059010420354,-3.5582365559642355,32.43274173382351,1.0699996948242188,0.6502475130996928,0.4350000381469741,-0.47059662048897266,1.3405966967829208,-0.017798291170997516,0.8877983674649457,-1.5784938590400408,55.862076222973066,-1.5752925509762434,0.45279832931797326,2,-0.46000003814697266,-1.3500003814697266,-3.5875000953674316,-3.9200000762939453,0.03999900817871094,4,0.008520790685065727,-1.7341804547221333,28.90999984741211,1.2315805112905136,29.6200008392334,3.0000131541734905,29.13999938964844,0.008520790685065727
7273,2002-02-25,29.979999542236328,30.11000061035156,29.25,29.25,1814800.0,0.021813203351056742,-1.356167533247972,0.9864861730068892,61.94850865844121,56.145062532225225,-0.9006993635488882,-1.0624837906097824,-3.0926057689858553,-4.170122792398558,31.694337569413676,0.860000610351559,0.533037949808957,1.0009994506835938,-0.001899395917664748,2.0038982972848522,0.4995500273829663,1.5024488739842212,-2.0853836537671704,91.77208389920042,30.581305537453098,0.5014494233006292,2,-0.9499988555908239,-1.8649988174438477,-4.057498931884766,-4.48499870300293,-1.4699993133544886,0,-0.031020691106601883,-1.431819807400973,29.34000015258789,-1.7341804547221333,28.90999984741211,1.2315805112905136,29.6200008392334,-0.031020691106601883
7274,2002-02-26,30.149999618530273,30.35000038146973,29.79999923706055,29.899999618530273,2050700.0,0.005670449596053118,-1.4444453863434454,0.3424659681759987,62.157205078771284,56.38103722817143,-0.9425009021175619,-1.162114164608404,-3.1396699879374097,-4.313769529828718,30.965623927056974,0.5500011444091797,0.4775500754416555,1.0884995460510254,-0.014916472822683602,2.1919155649247344,0.5367915366141709,1.6402075554878799,-2.078152952310525,89.01094524860493,24.26286384823257,0.5517080094368544,2,-0.8449993133544886,-1.8449993133544886,-4.227499008178711,-4.654998779296875,-1.4400005340576172,1,-0.00961854102314752,-1.356167533247972,29.979999542236328,-1.431819807400973,29.34000015258789,-1.7341804547221333,28.90999984741211,-0.00961854102314752
7275,2002-02-27,29.60000038146973,30.25,29.399999618530273,30.149999618530273,1473700.0,-0.018242097645749578,1.2666676839192708,-2.1999969482421733,56.26042831559936,55.83205274118269,-0.24066255402481218,-0.528973458359669,-2.4867102222054775,-3.7572727974539184,29.69151877593782,0.8500003814697266,0.5172754581481556,0.4685003280639677,-0.5811165846798474,1.5181172408077828,-0.05630812830793985,0.9933087844358752,-1.3003383437249845,58.7912018813587,-7.959791346084742,0.5248084563719071,2,-0.15999984741210938,-1.1700000762939453,-3.6774997711181676,-4.039999961853031,-1.1000003814697301,2,-0.0020270089584170092,-1.4444453863434454,30.149999618530273,-1.356167533247972,29.979999542236328,-1.431819807400973,29.34000015258789,-0.0020270089584170092
7276,2002-02-28,29.56999969482422,30.209999084472656,29.29999923706055,29.29999923706055,2196600.0,-0.0010135366979350247,-5.740728182088058,-0.49091060417952354,56.54360654898296,55.75411201838575,-0.13030423973175687,-0.5002032852472915,-2.3635804656997657,-3.714336575627925,27.633715979014905,0.9099998474121058,0.47694747399787474,0.4229996681213386,-0.6436250188621351,1.4896243551048123,-0.11031267537039824,0.9563120116130754,-1.0653038227069729,57.142812228831374,-11.624241335257906,0.5333123434917368,2,-0.129999160766598,-1.0849990844726562,-3.494999885559082,-4.0,-0.7199993133544886,3,0.008454514798110102,1.2666676839192708,29.60000038146973,-1.4444453863434454,30.149999618530273,-1.356167533247972,29.979999542236328,0.008454514798110102
7277,2002-03-01,29.56999969482422,29.739999771118164,29.0,29.670000076293945,1802900.0,0.0,5.166670640313441,-0.3703711552861773,66.0784061465919,56.701841049235185,-0.1000678820472416,-0.5313857356247027,-2.2649850851644118,-3.696958609330128,25.202919375298528,0.7399997711181641,0.4922460442417744,0.4254997253417976,-0.6366820415934917,1.487681492277087,-0.10559115812584707,0.9565906088094422,-0.8807733717717241,42.222187685878026,-29.514910661585304,0.5310908834676454,3,-0.129999160766598,-0.8949995040893555,-3.232499599456787,-3.7199993133544886,-0.4799995422363281,4,-0.0030436304875459674,-5.740728182088058,29.56999969482422,1.2666676839192708,29.60000038146973,-1.4444453863434454,30.149999618530273,-0.0030436304875459674
7278,2002-03-04,29.61000061035156,29.84000015258789,29.25,29.25,2186500.0,0.0013527533290553784,-2.2777730682829653,-3.599992370634537,60.41188193486043,56.91607961148245,-0.11097996163442403,-0.5632479605081144,-2.200346791863339,-3.7100712302872694,24.007539032149698,0.5900001525878906,0.4647335242308088,0.4420005798339801,-0.6403670527785117,1.524368212446472,-0.09918323647226401,0.9831843961402242,-0.7546968814573418,45.18521762841713,-24.94824948835457,0.5411838163062458,3,-0.1700000762939382,-0.8100004196166957,-3.237500667572018,-3.760000228881829,0.09000015258789062,0,-0.007767694861328334,5.166670640313441,29.56999969482422,-5.740728182088058,29.56999969482422,1.2666676839192708,29.60000038146973,-0.007767694861328334
7279,2002-03-05,29.93000030517578,30.0,29.43000030517578,29.54999923706055,1737800.0,0.010807149214051348,1.1923045886366137,1.0555567329292592,66.36770648416584,58.331487720997096,-0.34322726667347325,-0.827210748866392,-2.421437090910068,-3.995620039647701,22.81454861617136,0.5699996948242188,0.45694009740689623,0.6995002746582024,-0.4082802683289728,1.8072808176453776,0.14561000316461303,1.2533905461517918,-0.9300003051757812,74.4000244140625,3.331275522295158,0.5538902714935876,3,-0.4899997711181605,-1.130000114440918,-3.1075005531311035,-3.630000114440918,-0.7700004577636719,1,-0.04744403814952125,-2.2777730682829653,29.61000061035156,5.166670640313441,29.56999969482422,-5.740728182088058,29.56999969482422,-0.04744403814952125
7280,2002-03-06,29.770000457763672,29.95000076293945,29.399999618530273,29.54999923706055,1585500.0,-0.005345801730060162,-1.115387154751848,0.5789489534708588,59.70874078559532,60.153069970980454,-0.17848161494796955,-0.6244035267742092,-2.1755653051814647,-3.812607611889561,21.538319095222995,0.5500011444091761,0.4413811717920204,0.4920003890991218,-0.6231129482763009,1.6071137264745445,-0.06555627958859134,1.049557057786835,-0.6350004196166985,63.63644961758419,-4.823178684809491,0.5575566686877121,3,-0.32999992370605113,-0.9700002670288086,-2.842500209808346,-3.454999923706051,-0.3100013732910156,2,-0.03560636066482081,1.1923045886366137,29.93000030517578,-2.2777730682829653,29.61000061035156,5.166670640313441,29.56999969482422,-0.03560636066482081
7281,2002-03-07,29.5,29.809999465942386,29.31999969482422,29.79999923706055,1624800.0,-0.009069548324217691,2.0625014901174947,-1.3636253294493377,52.34568273342971,60.20246296515978,0.20563652023098555,-0.31959575512218663,-1.862646792396422,-3.510712019572452,21.034013120069073,0.4899997711181676,0.43128948706437953,0.18949995040893697,-0.9108822414952407,1.2898821423131146,-0.3606911455431536,0.7396910463610276,-0.24349992752075167,50.0,-14.846719809755285,0.5501910959520889,3,0.17500019073486328,-0.6999998092651367,-2.3025002479553223,-3.0500001907348597,-0.4099998474121094,3,-0.03389830508474578,-1.115387154751848,29.770000457763672,1.1923045886366137,29.93000030517578,-2.2777730682829653,29.61000061035156,-0.03389830508474578
7282,2002-03-08,30.01000022888184,30.03000068664551,29.51000022888184,29.51000022888184,2913400.0,0.017288143351926744,-1.0800018310546875,-1.6666709052299435,57.300876366791236,59.68605937719867,-0.22275454707552456,-0.7731501805288623,-2.316470232901164,-3.985048656318895,20.415175615925165,0.5300006866455114,0.43510794486518023,0.6385002136230504,-0.47556827480093844,1.7525687020470393,0.081465969411056,1.1955344578350449,-0.6900005340576207,97.4358410055142,34.32106239659562,0.5570342442119948,3,-0.3350000381469762,-1.2100000381469762,-2.3699998855590856,-3.1350002288818395,-0.8099994659423899,4,-0.03865377669326764,2.0625014901174947,29.5,-1.115387154751848,29.770000457763672,1.1923045886366137,29.93000030517578,-0.03865377669326764
7283,2002-03-11,29.989999771118164,30.03000068664551,29.6299991607666,30.01000022888184,1729800.0,-0.0006664597671154349,12.333079026001464,-0.040000915527350855,59.81523842498064,59.42584086011082,-0.22482961518525002,-0.6228400843843573,-2.239367150144787,-3.9232310163023314,21.845985619365482,0.4000015258789098,0.5639511588551471,0.5154997825622551,-0.4007737320054048,1.431773297129915,0.05736302527842341,0.9736365398460869,-0.6700000762939453,94.36607610579006,31.49817738900323,0.45813675728383046,3,-0.36499977111816406,-1.1899995803833008,-2.2549991607666016,-3.054999351501465,-1.1700000762939453,0,-0.03000999084358169,-1.0800018310546875,30.01000022888184,2.0625014901174947,29.5,-1.115387154751848,29.770000457763672,-0.03000999084358169
7284,2002-03-12,29.729999542236328,29.809999465942386,29.10000038146973,29.29999923706055,1771400.0,-0.00866956421694376,1.4067759350854785,-21.499523173751488,51.3381829150859,58.87892470449821,-0.034276225004727934,-0.29694285869658543,-1.9295886382646117,-3.6217025818121975,22.13683348641296,0.889999389648434,0.6058945609688955,0.2039996147155776,-0.6420789652232983,1.0500781946544535,-0.21903967525386037,0.6270389046850156,0.620000839233402,67.74182301451187,6.637363340290726,0.42303928996943774,3,-0.125,-0.9299993515014648,-1.9324989318847656,-2.794999122619629,-1.090000152587887,1,-0.0010090406915163053,12.333079026001464,29.989999771118164,-1.0800018310546875,30.01000022888184,2.0625014901174947,29.5,-0.0010090406915163053
7285,2002-03-13,29.190000534057614,29.739999771118164,29.0,29.729999542236328,2232300.0,-0.01816343815988153,1.6428588458486177,-1.2558107556643965,53.55330772451881,58.54666927955775,0.4933267431102557,0.3159620825475571,-1.3302303866998066,-3.0321958425067272,22.38229821202732,0.7399997711181641,0.5179142341186314,-0.37199945449829386,-1.0786774923622495,0.3346785833656618,-0.7253384734302735,-0.01866043556631425,1.134999847412118,18.446641494619207,-47.269199123348365,0.35333901893197817,3,0.32499980926514027,-0.39000034332275035,-1.3649997711181605,-2.2550001144409144,-0.3900012969970632,2,-0.001027772733696919,1.4067759350854785,29.729999542236328,12.333079026001464,29.989999771118164,-1.0800018310546875,30.01000022888184,-0.001027772733696919
7286,2002-03-14,29.440000534057614,29.729999542236328,29.170000076293945,29.190000534057614,1424600.0,0.008564576753203879,-2.862053089895125,-0.4629638132914156,51.32979222583001,56.9079343994731,0.2491476471398606,0.10854389072492054,-1.509005168775868,-3.234563903805217,22.156183357766313,0.5599994659423828,0.4142326773758711,-0.14549951553345153,-0.7985079049020278,0.5075088738351248,-0.4720037102177379,0.18100467915083485,0.8319998321533291,42.71846997409291,-23.242318969269647,0.3265041946842874,3,0.07499980926514027,-0.6400003433227504,-1.5199999809265101,-2.5050001144409144,-0.23999977111816406,3,0.0006792985751447045,1.6428588458486177,29.190000534057614,1.4067759350854785,29.729999542236328,12.333079026001464,29.989999771118164,0.0006792985751447045
7287,2002-03-15,29.35000038146973,29.54999923706055,29.10000038146973,29.54999923706055,2187200.0,-0.003057070344946733,3.500014305196601,-0.7999954223632812,40.18693199204982,54.66071773916081,0.340462326271215,0.21259428475794806,-1.3576732846022388,-3.101123022030716,21.35151820909462,0.4499988555908203,0.38070642087253503,-0.23749971389770153,-0.887191837293912,0.412192409498509,-0.562345775595805,0.08734634780040196,0.8711199700927743,33.98059690713463,-27.529040003127825,0.32484606169810487,3,0.1649999618530238,-0.5500001907348668,-1.3574995994567907,-2.414999961853031,0.19000053405761363,4,-0.008858610749660878,-2.862053089895125,29.440000534057614,1.6428588458486177,29.190000534057614,1.4067759350854785,29.729999542236328,-0.008858610749660878
7288,2002-03-18,29.26000022888184,29.290000915527344,28.56999969482422,29.10000038146973,1755500.0,-0.0030664446820488633,5.545429324455753,-0.8000038147190937,35.782762205503715,51.26239059708724,0.4197332590863496,0.31147565715039605,-1.2025764916233435,-2.961696964776049,20.54615528827528,0.7800006866455114,0.3436656930324773,-0.3229998588561962,-0.9808143198657149,0.3348146021533225,-0.6519070893609573,0.005907371648564919,0.9122753086181632,55.64521463059739,-2.2871412676010934,0.32890723050475945,3,0.03999996185302379,-0.4600000381469762,-1.087499618530277,-2.3249998092651403,-0.22999954223632812,0,-0.002050562729769445,3.500014305196601,29.35000038146973,-2.862053089895125,29.440000534057614,1.6428588458486177,29.190000534057614,-0.002050562729769445
7289,2002-03-19,29.739999771118164,29.75,29.29999923706055,29.35000038146973,1812900.0,0.016404632210581083,1.1951264898259022,2.4374985098824373,52.28757069964752,50.437816143093045,-0.10063502415979286,-0.12782211408200084,-1.5937958714139207,-3.3987176173439764,19.767447698236566,0.4899997711181605,0.26285917097892053,0.12699966430664134,-0.4997410473745063,0.753740375987789,-0.1863706915339307,0.4403700201472134,0.3361392158212908,99.15252319529306,39.62155521265983,0.31337035584057354,3,-0.4399995803833008,-0.6749992370605433,-1.7574992179870605,-2.804999351501465,-0.6800003051757777,1,-0.0309347707926817,5.545429324455753,29.26000022888184,3.500014305196601,29.35000038146973,-2.862053089895125,29.440000534057614,-0.0309347707926817
7290,2002-03-20,29.38999938964844,29.79999923706055,29.29999923706055,29.79999923706055,1141900.0,-0.011768674652433031,1.4390252979651839,-1.0512833052936439,47.337274433523326,49.88132633199233,0.2120979348024825,0.21509149455814125,-1.145968623200087,-3.0023874131416264,18.38590284709302,0.5,0.21343964105242463,-0.21150064468383434,-0.8460919171591179,0.42309062779144924,-0.5287962809214761,0.10579499155380745,0.5957712397641011,66.66666666666676,6.551323536713738,0.31729563623764234,3,-0.08999919891357777,-0.2399988174438512,-1.4074988365173375,-2.454998970031742,-0.9699993133544957,2,-0.02551888450409967,1.1951264898259022,29.739999771118164,5.545429324455753,29.26000022888184,3.500014305196601,29.35000038146973,-0.02551888450409967
7291,2002-03-21,29.399999618530273,29.649999618530273,29.04999923706055,29.149999618530273,867200.0,0.0003402595811334841,-1.6666638409698056,-0.609756324491296,47.492625202761204,48.79152064710011,0.20832891540349152,0.25685196676991495,-1.0566535769109677,-2.9731935734693984,16.958779615564683,0.600000381469723,0.10159246005068923,-0.22600040435791158,-0.7810307619926178,0.32902995327679463,-0.5035155831752647,0.051514774459441526,0.5008247548069704,67.47969370760781,4.8902702516343695,0.27751517881735266,3,-0.09999942779541016,-0.09499931335448863,-1.41749906539917,-2.464999198913574,-0.8999996185302734,3,-0.020408176505266162,1.4390252979651839,29.38999938964844,1.1951264898259022,29.739999771118164,5.545429324455753,29.26000022888184,-0.020408176505266162
7292,2002-03-22,29.59000015258789,29.85000038146973,29.149999618530273,29.149999618530273,954500.0,0.0064626032830918945,-2.1818177877383804,1.7600021362304688,49.71750773176441,47.669550570076076,-0.05309774081683116,0.09121790866039703,-1.1537218586645146,-3.120740893106344,16.08213483769806,0.7000007629394567,0.041791058645085144,-0.04849987030029368,-0.5874372028268269,0.4904374622262395,-0.3179685365635585,0.22096879596297114,-1.0200004577636719,79.68749301508421,14.281193268910044,0.2694686662632665,3,-0.38000011444091797,-0.14999961853026988,-1.6449999809265137,-2.6549997329711914,-0.5799999237060511,4,-0.013180107726844081,-1.6666638409698056,29.399999618530273,1.4390252979651839,29.38999938964844,1.1951264898259022,29.739999771118164,-0.013180107726844081
7293,2002-03-25,29.04999923706055,29.6200008392334,29.0,29.59000015258789,998700.0,-0.018249439430303993,1.0666615804230484,-1.2272733183924458,38.29786478529153,46.22062633343226,0.37944434471810595,0.5881267302463762,-0.532884580609899,-2.5366847112568287,14.582800131942525,0.6200008392333984,0.024447722992135823,-0.5420007705688441,-1.1162041280320807,0.03220258689439248,-0.8291024493004606,-0.2548990918372276,-0.4543995285034228,5.882260543706707,-55.9745118289472,0.2871016787316179,3,0.16000080108642223,0.3900012969970703,-1.0399990081787145,-2.114998817443851,0.1800003051757777,0,0.016867528101056628,-2.1818177877383804,29.59000015258789,-1.6666638409698056,29.399999618530273,1.4390252979651839,29.38999938964844,0.016867528101056628
7294,2002-03-26,29.86000061035156,29.90999984741211,29.290000915527344,29.29999923706055,1797300.0,0.02788300841872826,-1.1379346632202731,-1.037037821952833,51.02040904592853,45.93919314692222,-0.45838072724084,-0.25793928220648965,-1.2477468295572471,-3.293002659839164,12.911892386538687,0.860000610351559,-0.04398769068431818,0.2825005531311007,-0.2451308753922241,0.8101319816544255,0.018684838869440057,0.5463162673927613,-1.2393128883361797,94.50557742369517,31.515934435347106,0.2638157142616621,3,-0.6200008392333949,-0.4200000762939382,-1.8300004005432093,-2.9250001907348597,-0.9500007629394496,1,-0.02779637999800677,1.0666615804230484,29.04999923706055,-2.1818177877383804,29.59000015258789,-1.6666638409698056,29.399999618530273,-0.02779637999800677
7295,2002-03-27,29.540000915527344,29.979999542236328,29.399999618530273,29.979999542236328,1571000.0,-0.010716667390598844,1.6363715179941565,-0.7857099066082756,50.448440465529615,45.84126517355551,-0.0933266730611706,0.060433380816853344,-0.831141129235661,-2.916483855867888,11.881068940206035,0.5799999237060547,-0.1365373130779055,-0.034499168395996094,-0.5622742032011807,0.4932758664091885,-0.2983866857985866,0.22938834900659444,-0.8677407084960969,55.102159976021895,-9.136886834226004,0.26388751740259153,3,-0.2650012969970703,-0.10000038146972301,-1.5100007057189941,-2.6050004959106445,-0.7900009155273438,2,-0.01624920225823856,-1.1379346632202731,29.86000061035156,1.0666615804230484,29.04999923706055,-2.1818177877383804,29.59000015258789,-0.01624920225823856
7296,2002-03-28,29.81999969482422,29.90999984741211,29.3799991607666,29.399999618530273,2032500.0,0.009478631368277979,-1.304345843025546,-0.9545486071976627,47.75413157274138,46.68206512696568,-0.35062603893130984,-0.2106772439887621,-1.023473127209364,-3.1385598988707883,10.948034307214897,0.5300006866455078,-0.16167590031179202,0.23299961090087962,-0.30604840383925946,0.7720476256410187,-0.036524396469189924,0.5025236182709492,-1.0692751276806653,83.67347733173479,22.65732201675472,0.2695240073700688,3,-0.5450000762939453,-0.379999160766598,-1.6050000190734863,-2.744999885559082,-1.3699989318847692,3,-0.04694834449556573,1.6363715179941565,29.540000915527344,-1.1379346632202731,29.86000061035156,1.0666615804230484,29.04999923706055,-0.04694834449556573
7297,2002-04-01,29.479999542236328,29.6200008392334,29.04999923706055,29.35000038146973,1517100.0,-0.011401749029759545,1.7804837201512673,0.30952175512371943,44.39560329002881,47.6390474696907,0.010899997609644885,0.1288403196844321,-0.5886005605114661,-2.7442614423061897,10.31556311635281,0.7700004577636683,-0.16523895461913796,-0.10250053405761861,-0.6436446868041941,0.43864361868895685,-0.37307261043090634,0.16807154231566912,-0.6555184765872077,48.979568004795624,-7.495091180245204,0.2705720763732882,4,0.010000228881835938,-0.039999008178707385,-1.237499713897705,-2.4049997329711914,-1.739999771118164,0,-0.033242861514711786,-1.304345843025546,29.81999969482422,1.6363715179941565,29.540000915527344,-1.1379346632202731,29.86000061035156,-0.033242861514711786
7298,2002-04-02,29.3799991607666,29.5,29.059999465942386,29.15999984741211,2184900.0,-0.003392143250424917,-1.0952402577645155,1.6923133353874606,46.01366425894746,46.94194675405736,0.14495597068647115,0.2221139745240066,-0.41872402672533937,-2.60212804377694,9.52967741127281,0.44000053405761363,-0.1781982581235546,-0.19100084304809428,-0.7394111830445702,0.35740949694838164,-0.465206013046334,0.08320432695014546,-0.4861869865222488,35.4838511202078,-18.75735337447034,0.27420516999823863,4,0.1100006103515625,0.0800008773803711,-0.9449992179870605,-2.304999351501465,-1.2399997711181605,1,-0.01259356509372711,1.7804837201512673,29.479999542236328,-1.304345843025546,29.81999969482422,1.6363715179941565,29.540000915527344,-0.01259356509372711
7299,2002-04-03,28.51000022888184,29.10000038146973,28.26000022888184,29.06999969482422,2434600.0,-0.029611945430091713,1.7096742437526415,-2.5454600625958936,42.796608799663815,46.43742835029519,0.9187471257847442,1.0332507871221175,0.52054176904117,-1.6785005296044737,8.970853636117921,1.119998931884762,-0.16086203388216092,-0.9899997711181605,-1.6895635938742046,-0.2904359483621164,-1.3397816824961808,-0.6402178597401402,1.4699993133544886,14.534889523439912,-42.40682197481867,0.349781911378022,4,0.6099996566772425,0.7950000762939453,0.06250047683715465,-1.3699998855590856,-0.17000007629394887,2,0.025254272450867976,-1.0952402577645155,29.3799991607666,1.7804837201512673,29.479999542236328,-1.304345843025546,29.81999969482422,0.025254272450867976
7300,2002-04-04,28.709999084472656,28.8799991607666,28.20000076293945,28.5,1517900.0,0.0070150422302770465,1.4727248767157621,-0.3749987227563963,42.184138783095236,45.847596525887866,0.6840852505060084,0.7902859235291757,0.3835681758665004,-1.8375338295738075,8.465770977348704,0.679998397827152,-0.11560014272278352,-0.7370008468627915,-1.5074581790999488,0.03345648537436574,-1.1222295129813702,-0.3517721807442129,1.235600471496582,29.824479215465967,-27.721870985879118,0.38522866611857903,4,0.3800010681152344,0.5150012969970703,0.09500122070312855,-1.4499988555908203,-0.3799991607666051,3,0.0069662406589074966,1.7096742437526415,28.51000022888184,-1.0952402577645155,29.3799991607666,1.7804837201512673,29.479999542236328,0.0069662406589074966
7301,2002-04-05,28.5,28.95000076293945,28.10000038146973,28.85000038146973,1347000.0,-0.007314492900357905,2.0909040466918114,-1.666675749318818,41.12734282388787,44.893133758346025,0.8414848392947363,0.9713266869590811,0.64545795961482,-1.5854583622527727,8.13238284097991,0.8500003814697195,-0.17792093392157682,-0.8969999313354506,-1.7752303580532498,-0.018769504617651478,-1.3361151446943502,-0.45788471797655106,1.375775604248048,26.31575645173012,-32.79826115102587,0.4391152133588987,4,0.5399999618530273,0.6549997329711914,0.43500041961670277,-1.239999771118164,-0.15999984741210938,4,0.00877192982456143,1.4727248767157621,28.709999084472656,1.7096742437526415,28.51000022888184,-1.0952402577645155,29.3799991607666,0.00877192982456143
7302,2002-04-08,28.85000038146973,28.899999618530273,28.18000030517578,28.35000038146973,1477800.0,0.012280715139288745,1.4000038147069953,-1.428569871553819,45.94059495689389,45.74232599963518,0.41960226538148504,0.5586062034075532,0.34216906132899894,-1.8907602828394836,7.491630744279777,0.7199993133544922,-0.19031873483918815,-0.4889995574951129,-1.3498168438020421,0.3718177288118163,-0.9194082006485758,-0.05859091434165009,0.9192287094116196,53.57144316848855,-5.734271089174733,0.4304086431534643,4,0.18999958038329723,0.21500015258789062,0.11250019073485973,-1.4650001525878942,-0.9400005340576207,0,-0.013864804618415105,2.0909040466918114,28.5,1.4727248767157621,28.709999084472656,1.7096742437526415,28.51000022888184,-0.013864804618415105
7303,2002-04-09,29.09000015258789,29.229999542236328,28.76000022888184,29.0,1521800.0,0.008318882771048752,1.5405441629808145,0.18000030517578125,43.24324645841798,44.87819682324511,0.20771699567740143,0.2611108822167445,0.12329617801626114,-2.0818171522932687,6.561578633106466,0.46999931335448863,-0.20011268338874544,-0.20399980545044016,-1.0141304704678404,0.6061308595669601,-0.6090651379591421,0.20106552705826175,0.5790752157287606,87.61066428107247,31.967843282539945,0.4050653325087008,4,-0.05000019073486328,-0.024999618530269885,-0.03249979019165039,-1.6649999618530273,-1.2199993133544922,1,-0.046407713110638404,1.4000038147069953,28.85000038146973,2.0909040466918114,28.5,1.4727248767157621,28.709999084472656,-0.046407713110638404
7304,2002-04-10,29.70000076293945,29.85000038146973,28.79999923706055,29.020000457763672,1784200.0,0.02096942616541342,1.1428604793285975,7.555546136565891,53.05721293837039,45.16806043133853,-0.47759007631987416,-0.37023451020874276,-0.4580536934823627,-2.6396292044395118,6.3343706755469205,1.0500011444091797,-0.22051810836306274,0.40750074386596324,-0.3993353861379916,1.214336873869918,0.004082678863984057,0.8109188088679424,-1.6000003814697195,91.42859322684112,35.64433825404021,0.40341806500197824,4,-0.6950006484985316,-0.6350002288818288,-0.5800004005432093,-2.205000877380364,-1.820001602172848,2,-0.05252529741472689,1.5405441629808145,29.09000015258789,1.4000038147069953,28.85000038146973,2.0909040466918114,28.5,-0.05252529741472689
7305,2002-04-11,29.15999984741211,29.899999618530273,29.0,29.5,2299900.0,-0.01818184854059568,-1.727272201832211,-0.5000000000000027,47.85714504670108,45.179506372889605,0.003172695835534256,0.17645028683587327,0.11458517098412102,-2.0621850178203047,6.299864664004328,0.8999996185302734,-0.15938565566159468,-0.13100013732910298,-0.9387496708422276,0.6767493961840216,-0.5348749040856653,0.2728746294274593,-1.0249994659423791,58.888884179384014,4.394662265698798,0.40387476675656214,4,-0.15999984741210938,-0.09499931335448863,-0.03999948501586914,-1.6649999618530238,-1.260000228881836,3,-0.028120702987486146,1.1428604793285975,29.70000076293945,1.5405441629808145,29.09000015258789,1.4000038147069953,28.85000038146973,-0.028120702987486146
7306,2002-04-12,29.459999084472656,29.46999931335449,28.8799991607666,29.309999465942386,966000.0,0.010288039733552079,5.941175150624624,-0.44117515062436546,48.861636699130564,45.67573230723425,-0.39477803523037736,-0.12856551003655525,-0.18278935513554373,-2.323574422228152,6.1848856724759,0.5900001525878871,-0.21278363238015885,0.16799917221069194,-0.6405760857706682,0.976574430192052,-0.2362884567799881,0.572286801201372,-1.2543987335205031,74.41856338887195,22.1564242726227,0.4042876289906792,4,-0.45999908447265625,-0.3949985504150355,-0.339998722076416,-1.8399991989135707,-1.9699993133544922,4,-0.038357067070045825,-1.727272201832211,29.15999984741211,1.1428604793285975,29.70000076293945,1.5405441629808145,29.09000015258789,-0.038357067070045825
7307,2002-04-15,29.09000015258789,29.61000061035156,28.95000076293945,29.60000038146973,981800.0,-0.012559366713618791,1.4905622352657844,-3.400010172552016,50.361019282134166,46.15877175425499,-0.09601533930666406,0.23289687385397428,0.17398331235676778,-1.9180025794623248,6.283930770362571,0.6599998474121094,-0.25308708442671346,-0.1889997482299819,-1.0019969444020518,0.623997447942088,-0.5954983463160168,0.21749884985605306,-0.8166238309326133,28.947377226914156,-27.976046751617773,0.4064985980860353,4,-0.09000015258789062,-0.024999618530269885,0.14750003814697266,-1.3199996948242188,-1.5300006866455043,0,-0.025782055554003813,5.941175150624624,29.459999084472656,-1.727272201832211,29.15999984741211,1.1428604793285975,29.70000076293945,-0.025782055554003813
7308,2002-04-16,29.20000076293945,29.3700008392334,29.0,29.09000015258789,1563600.0,0.0037813891294109503,-1.5517218699850044,-0.21568737447967828,43.18181459926729,46.20157239865538,-0.2617607757098881,0.12455687667747739,0.06723620625473004,-1.9891940660022875,6.180968494124883,0.37000083923339844,-0.3029688254483318,-0.07599916458130096,-0.8897340204194926,0.7377356912568906,-0.48286659250039676,0.33086826333779484,-0.8615595094091724,36.36376246928684,-15.152851722174177,0.4068674279190962,4,-0.20000076293944957,-0.13500022888182883,0.03749942779541371,-1.3850002288818288,-1.360000610351559,1,-0.04417811239116831,1.4905622352657844,29.09000015258789,5.941175150624624,29.459999084472656,-1.727272201832211,29.15999984741211,-0.04417811239116831
7309,2002-04-17,28.81999969482422,29.229999542236328,28.79999923706055,29.229999542236328,1272900.0,-0.01301373486940205,1.0975632449129424,-3.7272506588987193,42.65304533653038,46.253673126814846,0.186444767328652,0.455451108199906,0.460971627408135,-1.5745946300759144,6.314514552743983,0.4300003051757777,-0.32224269579599607,-0.4100002288818345,-1.2172830430143762,0.39728258525070714,-0.8136416359481053,-0.006358821815563687,-0.41909610669394226,1.8182228025180758,-47.21059025449059,0.4036414070662711,4,0.18000030517578125,0.2200002670288086,0.3925004005432129,-1.004999160766598,-0.8699989318847692,2,-0.03296318062631454,-1.5517218699850044,29.20000076293945,1.4905622352657844,29.09000015258789,5.941175150624624,29.459999084472656,-0.03296318062631454
7310,2002-04-18,28.63999938964844,29.040000915527344,28.61000061035156,28.75,1821600.0,-0.00624567338937565,-4.058881608473038,0.26829427143906315,37.7083282007103,45.87378261312845,0.39724606911677895,0.6075307729953856,0.6483845496794025,-1.3597333802230445,6.503180609360654,0.4300003051757848,-0.3528589127661377,-0.5525005340576143,-1.3972960092195343,0.29229494110430565,-0.9748982716385761,-0.13010279647665257,-0.17913196030216483,2.9998779296882105,-39.92623926163519,0.4223977375809602,4,0.4000005722045863,0.4000005722045863,0.5625004768371547,-0.8249988555908203,-0.9599990844726598,3,-0.02653632140636608,1.0975632449129424,28.81999969482422,-1.5517218699850044,29.20000076293945,1.4905622352657844,29.09000015258789,-0.02653632140636608
7311,2002-04-19,28.79999923706055,29.040000915527344,28.649999618530273,28.75,1852300.0,0.005586586970037999,-2.1200103759765625,-0.45453599667087513,42.64068763649725,45.50712624419549,0.3176842167278622,0.42190704173968996,0.4968422039065423,-1.4839073267388123,6.87458355311765,0.4000015258789027,-0.2938816014835375,-0.36250066757201793,-1.2188057986695249,0.493804463525489,-0.7906532331207714,0.06565189797673554,-0.28156652014691375,18.999862670899148,-22.203795947656218,0.4281525655487539,4,0.45500087738036754,0.24000072479247692,0.35750102996825817,-0.9849987030029297,-1.4200000762939489,4,-0.031249987582365413,-4.058881608473038,28.63999938964844,1.0975632449129424,28.81999969482422,-1.5517218699850044,29.20000076293945,-0.031249987582365413
7312,2002-04-22,29.20000076293945,29.399999618530273,28.809999465942386,28.899999618530273,1244300.0,0.013888942238726498,-1.4583265450470893,6.000114442663728,48.17074801792749,46.054626417474324,-0.030674393247206666,-0.009286468844400986,0.11205486575699908,-1.842838509381174,7.146670009276224,0.600000381469723,-0.23210275330281505,0.05700082778930238,-0.775752708063667,0.8897543636422718,-0.35937594013718055,0.4733775957157853,-0.6263053699611483,74.68365738181029,31.40334511753823,0.4163767679264843,4,0.054999351501468396,-0.16000080108642223,-0.04250049591064098,-1.3850002288818288,-2.0,0,-0.0585616762719956,-2.1200103759765625,28.79999923706055,-4.058881608473038,28.63999938964844,1.0975632449129424,28.81999969482422,-0.0585616762719956
7313,2002-04-23,29.540000915527344,29.790000915527344,29.25,29.399999618530273,2514800.0,0.011643840537820083,-1.4545466367849076,0.46666920978848137,61.73121164394724,47.018404051427304,-0.3353999791395452,-0.3274850318849758,-0.18074195220835776,-2.134584117305973,7.842554381060182,0.5900001525878942,-0.13189399827944115,0.3725008964538574,-0.4773880388088614,1.2223898317165762,-0.05244357117750198,0.7974453640852168,-0.9132533535269651,78.81356480134491,30.579511525675812,0.42494446763135946,4,-0.2850008010864258,-0.5000009536743164,-0.38250064849853516,-1.725000381469723,-2.180000305175785,1,-0.06702780596544244,-1.4583265450470893,29.20000076293945,-2.1200103759765625,28.79999923706055,-4.058881608473038,28.63999938964844,-0.06702780596544244
7314,2002-04-24,29.03000068664551,29.940000534057614,29.01000022888184,29.940000534057614,1384700.0,-0.01726473300864917,1.043957057400724,-6.499938692933288,53.40427042941704,47.63475131617352,0.07774140731930501,0.12347612973646349,0.3466853805792489,-1.574334298392948,8.005766979542912,0.9300003051757741,-0.09110976528098291,-0.09599933624267365,-0.8821802735886628,0.6901816011033155,-0.4890898049156682,0.2970911324303209,-0.3523230423839365,31.578954916299473,-18.199585062544728,0.39309046867299524,4,0.24499988555907493,0.009999275207515979,0.019999504089351916,-1.2150001525878906,-1.1800003051757812,2,-0.04099209458872144,-1.4545466367849076,29.540000915527344,-1.4583265450470893,29.20000076293945,-2.1200103759765625,28.79999923706055,-0.04099209458872144
7315,2002-04-25,29.059999465942386,29.239999771118164,28.75,29.0,1698400.0,0.0010333716358013056,1.333331819564852,-0.06593349011322969,56.19468111637234,48.449534029200386,0.035834172495096794,0.05868167868015206,0.3422363713396557,-1.5538778974283893,7.880336843557792,0.48999977111816406,-0.0500227495778951,-0.04200048446654847,-0.8038985961103684,0.7198976271772715,-0.4229495402884602,0.33894857135536327,0.8800010681152273,31.78291135123023,-20.09753185165312,0.3809490558219107,4,0.21500110626219993,-0.01999950408935902,0.12250089645385387,-1.2449989318847656,-1.909999847412113,3,-0.03819679020654587,1.043957057400724,29.03000068664551,-1.4545466367849076,29.540000915527344,-1.4583265450470893,29.20000076293945,-0.03819679020654587
7316,2002-04-26,28.420000076293945,29.07999992370605,28.40999984741211,29.059999465942386,2257400.0,-0.022023379263943377,-1.0303037308903744,-10.666751438470992,45.53014363401752,47.912770068298535,0.5730588647769927,0.6202177409545655,0.9847565025828224,-0.8620022044993121,7.999617820966468,0.6700000762939418,-0.13294499546409355,-0.6119998931884751,-1.3531116793752744,0.12911189299832415,-0.9825557862818748,-0.2414440000950755,1.5200004577636683,0.6536094375069359,-48.90564197454567,0.37055589309340037,4,0.755000114440918,0.619999885559082,0.8050003051757812,-0.6049995422363246,-1.3299999237060547,4,-0.026037993284012018,1.333331819564852,29.059999465942386,1.043957057400724,29.03000068664551,-1.4545466367849076,29.540000915527344,-0.026037993284012018
7317,2002-04-29,28.5,28.88999938964844,28.290000915527344,28.5,2183500.0,0.0028149163790041065,-1.857148047229808,-0.0,43.6559144195509,47.96544782610783,0.44764030042520275,0.48805723085939334,0.897298000712766,-0.8912096867280539,8.607563225268168,0.5999984741210973,-0.1452055475271976,-0.48299999237060476,-1.2289676964014724,0.2629677116602629,-0.8559838443860386,-0.11001614035517093,1.3788005065917943,12.727220183221135,-30.69612049719018,0.3729838520154337,4,0.6150007247924805,0.5399999618530273,0.8025002479553223,-0.6849994659423793,-0.6499996185302699,0,-0.03929827506082095,-1.0303037308903744,28.420000076293945,1.333331819564852,29.059999465942386,1.043957057400724,29.03000068664551,-0.03929827506082095
7318,2002-04-30,29.01000022888184,29.09000015258789,28.309999465942386,28.309999465942386,2048100.0,0.017894744873047097,-1.22857096146614,100.0,42.417578455936756,47.9392848393752,-0.10297471271316994,-0.053844273586030056,0.3843221148017051,-1.3526843760694724,9.10423602349437,0.7800006866455043,-0.17799026185272382,0.04550018310547088,-0.6769951763414213,0.767995542552363,-0.31574749661797696,0.4067478628289187,0.7734723022460877,43.63633210993297,6.025692398430017,0.36124767972344685,4,0.10500049591064098,0.029999732971187854,0.31500005722045543,-1.1949996948242188,-1.8700008392333984,1,-0.06239225962295536,-1.857148047229808,28.5,-1.0303037308903744,28.420000076293945,1.333331819564852,29.059999465942386,-0.06239225962295536
7319,2002-05-01,29.229999542236328,29.34000015258789,28.29999923706055,29.0,1700700.0,0.007583568135772101,3.6222184546263563,0.32857041650999175,50.827419650111956,49.3969616670865,-0.2891015222550557,-0.2288717162652283,0.17061219946351613,-1.5225458988891418,8.190828053901217,1.0400009155273402,-0.1909008806937571,0.22949953079223562,-0.46899475724645256,0.9279938188309238,-0.11974761322710847,0.5787466748115797,0.463864691955564,89.5237437829472,52.34899675897505,0.3492471440193433,5,-0.11499881744384766,-0.18999958038330078,0.0950007438659668,-1.254999160766598,-2.0,2,-0.0639753322329919,-1.22857096146614,29.01000022888184,-1.857148047229808,28.5,-1.0303037308903744,28.420000076293945,-0.0639753322329919
7320,2002-05-02,28.90999984741211,29.45000076293945,28.709999084472656,29.229999542236328,2029300.0,-0.010947646248226306,-1.0555567329292488,-1.3913057900585475,43.52942074046414,49.49570978974948,0.08183083351236675,0.11265570425481286,0.4778382927954965,-1.1448185926353815,7.2144290957860315,0.7400016784667933,-0.17751398667299867,-0.1005002021789565,-0.7871085346237479,0.5861081302658349,-0.4438043684013522,0.24280396404343918,0.6996325876599094,53.44819081381331,20.117686540952853,0.3433041662223952,5,0.2050008773803711,0.13000011444091797,0.43000030517578125,-0.9099998474121094,-1.4099998474121094,3,-0.03666549538350361,3.6222184546263563,29.229999542236328,-1.22857096146614,29.01000022888184,-1.857148047229808,28.5,-0.03666549538350361
7321,2002-05-03,28.75,29.10000038146973,28.10000038146973,29.04999923706055,1976800.0,-0.005534411907872516,3.999980926586342,0.9374985098824706,45.79207827303783,49.231413151428406,0.26149100205877573,0.3081439379338349,0.6458309184722637,-0.931746569997479,6.223792405250742,1.0,-0.13545010465384877,-0.27300004959106516,-0.9288919270047451,0.38289182782261477,-0.6009459882979051,0.054945889115774804,0.7804545438993387,48.14810628591288,13.673969248627998,0.3279459387068395,5,0.2700004577636719,0.2700004577636719,0.6075000762939453,-0.75,-1.3500003814697266,4,-0.055652187181555735,-1.0555567329292488,28.90999984741211,3.6222184546263563,29.229999542236328,-1.22857096146614,29.01000022888184,-0.055652187181555735
7322,2002-05-06,28.45000076293945,28.989999771118164,28.399999618530273,28.71999931335449,1606600.0,-0.010434756071671325,-2.189182780289462,0.8999974568620114,41.134750813666884,46.942917503619476,0.49608311501392777,0.6078020331840541,0.9366393943146356,-0.5814775603976621,5.179620477001896,0.5900001525878906,-0.05559228325618193,-0.5529993057251019,-1.2539492698773351,0.1479506584271313,-0.9034742878012203,-0.20252432364898354,1.0,25.925946857043165,-7.965922225293383,0.3504749820761175,5,0.5699996948242223,0.5699996948242223,0.9074993133544957,-0.4500007629394496,-1.7800006866455043,0,-0.047803183616190625,3.999980926586342,28.75,-1.0555567329292488,28.90999984741211,3.6222184546263563,29.229999542236328,-0.047803183616190625
7323,2002-05-07,27.739999771118164,28.54999923706055,27.63999938964844,28.35000038146973,2546500.0,-0.024956097461556914,-1.246909394029322,2.2592736494839665,38.15789418647595,45.24887569884825,1.0324787455307138,1.2769485024416625,1.6083776079470269,0.18236013014378116,5.20346791226894,0.9099998474121094,-0.03419663666834083,-1.195500278472899,-2.0934860049641983,-0.2975145519815996,-1.6444931417185487,-0.7465074152272493,1.602000961303709,5.524878762268494,-31.084685118818193,0.4489928632456502,5,0.8050003051757812,1.0500001907348633,1.7250003814697266,0.31500053405762074,-1.239999771118164,1,0.003965414969689274,-2.189182780289462,28.45000076293945,3.999980926586342,28.75,-1.0555567329292488,28.90999984741211,0.003965414969689274
7324,2002-05-08,28.13999938964844,28.25,27.75,27.76000022888184,2354000.0,0.01441959703787532,-1.5000023841880203,-0.6229488205718252,44.76987314133217,43.979452590510455,0.5508876426334979,0.7948368306027973,1.1684938970976653,-0.1577368086732598,5.93375476219187,0.5100002288818359,-0.06723318057298755,-0.7175005912780712,-1.6068500849134892,0.17184890235734684,-1.162175338095782,-0.2728258444603604,1.0318012084960877,27.6242884330459,-12.689881305097007,0.44467474681770924,5,0.40500068664550426,0.6500005722045863,1.3350005149841273,0.03500080108642223,-1.8599987030029297,2,-0.0355366034715644,-1.246909394029322,27.739999771118164,-2.189182780289462,28.45000076293945,3.999980926586342,28.75,-0.0355366034715644
7325,2002-05-09,28.34000015258789,28.36000061035156,28.0,28.1200008392334,2536000.0,0.0071073478065895035,1.7692330264461475,0.578946840068464,45.22822496268399,43.945906071473395,0.2659856825734863,0.5589095012591372,0.9478415766033699,-0.30404732774542964,6.533105439876513,0.36000061035155895,-0.2043533352397482,-0.4764998435974128,-1.3825795318346685,0.4295798446398429,-0.9295396877160407,-0.023459999478784965,0.6786203247070297,47.945225164965706,4.731081693352394,0.4530398441186285,5,0.2049999237060547,0.4499998092651367,0.872499942779541,-0.10499954223632812,-1.25,3,-0.03916727608945347,-1.5000023841880203,28.13999938964844,-1.246909394029322,27.739999771118164,-2.189182780289462,28.45000076293945,-0.03916727608945347
7326,2002-05-10,28.32999992370605,28.670000076293945,28.26000022888184,28.28000068664551,2756400.0,-0.00035286622540564583,-8.1110922731325,0.2272699687020129,40.180573883953095,43.55975712307364,0.2926523399297487,0.5058474771714287,0.9376154137861121,-0.24561811516511867,7.160882852179882,0.4099998474121058,-0.26840784557914077,-0.43000011444092223,-1.3076048984741568,0.4476046695923124,-0.8688025064575378,0.008802277575693296,0.550758444824222,51.11113622845187,11.387020134874057,0.43880239201661686,5,0.21500015258789418,0.4600000381469762,0.8275003433227575,-0.024999618530266332,-1.1100006103515625,4,-0.029297561805198602,1.7692330264461475,28.34000015258789,-1.5000023841880203,28.13999938964844,-1.246909394029322,27.739999771118164,-0.029297561805198602
7327,2002-05-13,28.34000015258789,28.399999618530273,28.10000038146973,28.399999618530273,1573200.0,0.0003529907839312507,9.000063578853554,-1.2000076295111188,35.36583890806578,42.77623050664353,0.2878386580370744,0.46038222535704776,0.9070879723574841,-0.2048831527928172,7.654416478414898,0.2999992370605433,-0.35586377160867855,-0.3824998855590813,-1.26481479221259,0.49981502109442744,-0.8236573388858375,0.058657567767674834,0.41668231805419964,67.9611938142687,31.81093117858635,0.441157453326755,5,0.2049999237060547,0.4499998092651367,0.7574996948242188,0.09000015258789418,-0.7600002288818395,0,-0.03316868486226099,-8.1110922731325,28.32999992370605,1.7692330264461475,28.34000015258789,-1.5000023841880203,28.13999938964844,-0.03316868486226099
7328,2002-05-14,27.90999984741211,28.35000038146973,27.60000038146973,28.34000015258789,2613000.0,-0.015172911180683757,2.333327681939506,7.166735543758146,36.06963627987172,41.13647679883906,0.6094890261453116,0.8314105269531424,1.309851650857695,0.2756233826268897,8.423127468748726,0.75,-0.3482162217066218,-0.7480001449584961,-1.6710069674859405,0.17500667756894828,-1.2095035562222165,-0.2864967336947757,0.7600002288818359,28.97192096800621,-7.436164975803699,0.4615034112637218,5,0.6150007247924805,0.8600006103515625,1.142500400543213,0.5750007629394531,-0.26000022888183594,1,-0.04442851228582645,9.000063578853554,28.34000015258789,-8.1110922731325,28.32999992370605,1.7692330264461475,28.34000015258789,-0.04442851228582645
7329,2002-05-15,27.8700008392334,28.34000015258789,27.75,28.07999992370605,2033000.0,-0.001433142543797561,-1.6222184546263723,0.48836961728854233,35.23574457612358,40.21495722502345,0.48755630330441946,0.8396374666897515,1.3112715552374894,0.3606605947073902,9.522319017674835,0.5900001525878906,-0.3381593052888796,-0.7404992103576653,-1.7241868419949355,0.24318842127960494,-1.2323430261763022,-0.2486553945390284,0.6715992736816396,25.23369483839202,-11.273674059533008,0.491843815818636,5,0.4799995422363317,0.8999996185302734,1.1824994087219238,0.8049993515014648,-0.6700000762939489,2,-0.04915682805810362,2.333327681939506,27.90999984741211,9.000063578853554,28.34000015258789,-8.1110922731325,28.32999992370605,-0.04915682805810362
7330,2002-05-16,27.8799991607666,28.149999618530273,27.70000076293945,28.1200008392334,1514300.0,0.00035874851927264473,2.0000000000000235,1.1428701180744971,42.05880471990568,39.80014905245321,0.3532337345816856,0.8113824824389368,1.2671729561842895,0.3896693250294945,10.336016983498714,0.44999885559082387,-0.3633516142661719,-0.6925008773803718,-1.7287062791009902,0.34370452434024656,-1.2106035782406792,-0.1743981765200644,0.5486089843750008,26.16811767809626,-14.260059968679649,0.5181027008603085,5,0.41500091552734375,0.8900012969970703,1.155001163482666,0.9200010299682617,-1.0499992370605504,3,-0.057388756179471034,-1.6222184546263723,27.8700008392334,2.333327681939506,27.90999984741211,9.000063578853554,28.34000015258789,-0.057388756179471034
7331,2002-05-17,27.899999618530273,28.09000015258789,27.51000022888184,27.899999618530273,1529500.0,0.0007173765554417955,2.0526225969984253,-0.0,41.01795364226688,39.78717158896431,0.2234824823573014,0.7594358550822236,1.2213058075693013,0.38859059163164744,11.286307201165869,0.5799999237060511,-0.460077194353925,-0.6275004386901841,-1.6996530915434853,0.44465221416311707,-1.1635767651168365,-0.09142411226353175,0.4400005340576172,43.82018619164344,-0.10735064986854326,0.5360763264266508,5,0.1900005340576172,0.8250007629394531,1.1325006484985352,0.9000005722045898,-1.489999771118164,4,-0.029032239319616626,2.0000000000000235,27.8799991607666,-1.6222184546263723,27.8700008392334,2.333327681939506,27.90999984741211,-0.029032239319616626
7332,2002-05-20,27.489999771118164,27.85000038146973,27.3799991607666,27.68000030517578,1247800.0,-0.014695335233617768,-1.2926790690317862,-100.0,26.543187346499522,38.496648606744714,0.5397454538042297,1.0906777870982225,1.5837000678115203,0.8185135733077473,12.454833623403236,0.5200004577636719,-0.5141295301979909,-0.9520002365112319,-2.0700928983538596,0.1660924253313958,-1.511046567432544,-0.3929539055899198,0.7338003921508793,11.340254837187311,-31.276448805248855,0.5590463309213137,5,0.5349998474121094,1.1700000762939453,1.5425004959106445,1.3100004196166992,-0.9799995422363246,0,-0.009821770098643157,2.0526225969984253,27.899999618530273,2.0000000000000235,27.8799991607666,-1.6222184546263723,27.8700008392334,-0.009821770098643157
7333,2002-05-21,27.559999465942386,27.979999542236328,27.5,27.739999771118164,1543100.0,0.0025463694218639255,-2.2000050862759557,0.9473673643527394,22.977329698052486,36.075254890824745,0.49341548546941993,0.9114670520036583,1.466571437485534,0.769046321152036,12.85905996169875,0.48999977111816406,-0.5758918545788418,-0.7830004692077601,-1.8407460238254068,0.2747450854098865,-1.3118732465165834,-0.2541276918989368,0.5300006866455043,18.75001241762187,-17.19246139095954,0.5288727773088231,5,0.4650001525878871,1.100000381469723,1.4725008010864222,1.240000724792477,-1.1000003814697301,1,0.0007257060287095829,-1.2926790690317862,27.489999771118164,2.0526225969984253,27.899999618530273,2.0000000000000235,27.8799991607666,0.0007257060287095829
7334,2002-05-22,27.84000015258789,28.040000915527344,27.53000068664551,27.79999923706055,1033000.0,0.010159676780528093,1.3181699958385191,-0.22222693171701935,32.459017008551214,34.65645400703222,0.18593806725149875,0.5668037387351319,1.1501056180888867,0.508700300420557,13.74228862277585,0.5100002288818324,-0.5891193993775943,-0.4434997558593743,-1.4720046044663455,0.5850050927475969,-0.9577521801628599,0.07075266844411132,-0.46000099182128906,59.74035303268253,24.937696109351073,0.5142524243034853,5,0.1849994659423828,0.8199996948242188,1.192500114440918,0.9600000381469727,-0.620000839233402,2,-0.006824731789376592,-2.2000050862759557,27.559999465942386,-1.2926790690317862,27.489999771118164,2.0526225969984253,27.899999618530273,-0.006824731789376592
7335,2002-05-23,27.95000076293945,28.0,27.45000076293945,27.60000038146973,1179300.0,0.003951171327178704,1.4444472701533246,8.749809269502792,36.666679382324176,34.266021284629005,0.016537337305820188,0.38934283266996417,1.0215747050643529,0.42653844646507366,15.235069632722102,0.5499992370605504,-0.5259071422179531,-0.2779992103576703,-1.2482211950893394,0.6922227743739988,-0.7631102027235066,0.20711178200816605,-0.5568015670776347,80.28180365082088,45.218825613893756,0.4851109923658351,5,-0.06000137329101207,0.7099990844726598,1.069999217987064,0.8499994277954137,-1.2200012207031214,3,-0.02683363075232792,1.3181699958385191,27.84000015258789,-2.2000050862759557,27.559999465942386,-1.2926790690317862,27.489999771118164,-0.02683363075232792
7336,2002-05-24,27.68000030517578,28.09000015258789,27.649999618530273,27.959999084472656,1175900.0,-0.009660123448786417,-1.588237274063436,-0.79999564035075,37.03703465850129,34.451709701344065,0.2063376405028734,0.6335439654362247,1.2614658962718863,0.7269223577267176,16.116125880756222,0.4400005340576172,-0.5339243864274223,-0.5109996795654297,-1.5065033010679159,0.4845039419370565,-1.0087514903166728,-0.013247868814186603,-0.27386507492065704,42.25362328573923,5.785577907002988,0.49775181075124386,5,0.1849994659423828,0.9799995422363281,1.359999656677246,1.119999885559082,-1.6599998474121094,4,-0.030708105928409002,1.4444472701533246,27.95000076293945,1.3181699958385191,27.84000015258789,-2.2000050862759557,27.559999465942386,-0.030708105928409002
7337,2002-05-28,27.3799991607666,28.04999923706055,27.31999969482422,27.82999992370605,988600.0,-0.010838191513787065,-1.5614032739489625,1.6071525885558455,42.96874185093184,35.218276987017404,0.3976601179586936,0.8910182162083657,1.5301523645825021,1.0507614092619733,17.019802625947413,0.7299995422363317,-0.5703767197279497,-0.7550007820129387,-1.8019916249910501,0.29199006096517266,-1.2784962035019944,-0.23150536052388304,0.7100009918212891,7.792133801665585,-31.243754185818446,0.5234954214890555,5,0.4500007629394531,1.2500009536743164,1.767500877380371,1.4200010299682617,-1.5799999237060511,1,-0.0354272952186363,-1.588237274063436,27.68000030517578,1.4444472701533246,27.95000076293945,1.3181699958385191,27.84000015258789,-0.0354272952186363
7338,2002-05-29,27.20000076293945,27.70000076293945,27.13999938964844,27.399999618530273,1069100.0,-0.006574083394607078,-2.4999910593480807,0.4444411477980871,29.914560568096263,34.627034319458815,0.5211592560419867,0.9786386388930133,1.679000266234958,1.255549435559221,18.477228650168474,0.5600013732910085,-0.5905951089095929,-0.8444992065429737,-1.8859248217826128,0.19692640869666533,-1.3652120141627933,-0.3237863989231542,0.889999389648441,6.315928958346831,-32.752192761514614,0.5207128076198204,5,0.4449987411499059,1.3399991989135778,1.947499275207523,1.5999994277954137,-0.8400001525878906,2,-0.025367665981750664,-1.5614032739489625,27.3799991607666,-1.588237274063436,27.68000030517578,1.4444472701533246,27.95000076293945,-0.025367665981750664
7339,2002-05-30,27.36000061035156,27.770000457763672,27.20000076293945,27.209999084472656,1234300.0,0.005882347166332069,-5.705950991831734,-0.7500119209971365,28.695655058373134,33.14223991262186,0.31425529070372704,0.7076411515904404,1.4735926917332023,1.1298242017736335,20.272557684097446,0.5699996948242223,-0.5925924456005944,-0.5909994125366254,-1.5132369738663733,0.33123814879312263,-1.0521181932014976,-0.12988063187175314,0.6919995117187554,23.15800463384893,-14.176378265129959,0.46111878066487366,5,0.2549991607666051,1.1799993515014684,1.7874994277954137,1.4399995803833043,-1.4600009918212855,3,-0.03289479187871036,-2.4999910593480807,27.20000076293945,-1.5614032739489625,27.3799991607666,-1.588237274063436,27.68000030517578,-0.03289479187871036
7340,2002-05-31,27.85000038146973,28.059999465942386,27.5,27.53000068664551,1305700.0,0.017909347960057387,-1.9473573257039238,2.1333095976807384,41.36691091717453,33.18101294316716,-0.20165331159815736,0.14140717167677863,0.9542261093919073,0.6828848398376373,21.680212738204457,0.6999988555908274,-0.557845149925928,-0.04799966812133505,-0.8525028346448416,0.7565034984021715,-0.4502512513830901,0.35425191514042,-0.7100009918212891,74.73688648674724,37.52812362665922,0.4022515832617533,5,-0.23500061035156605,0.4449996948242152,1.3074998855590785,0.9499998092651332,-2.5799999237060582,4,-0.02262122296179281,-5.705950991831734,27.36000061035156,-2.4999910593480807,27.20000076293945,-1.5614032739489625,27.3799991607666,-0.02262122296179281
7341,2002-06-03,27.149999618530273,28.20000076293945,27.10000038146973,28.0,1262700.0,-0.025134676960550717,-1.3157930664782094,-2.656253725293851,32.8530148481899,33.88210488779943,0.4255198456184601,0.7540546879480132,1.6157981244637796,1.4219933491668115,22.85428336789629,1.1000003814697195,-0.533263008892078,-0.668000411987304,-1.4330144891650107,0.09701366519040278,-1.0505074505761556,-0.2854933733984524,0.9099998474121129,4.5453836110255645,-27.58480393525239,0.3825070385888534,6,0.5000009536743164,1.1250009536743164,2.007500648498535,1.9150009155273473,-2.340000152587887,0,-0.01546961628711363,-1.9473573257039238,27.85000038146973,-5.705950991831734,27.36000061035156,-2.4999910593480807,27.20000076293945,-0.01546961628711363
7342,2002-06-04,27.09000015258789,27.60000038146973,26.75,27.229999542236328,1448400.0,-0.002209925111801181,-1.0731724336847284,0.16470509037462555,36.77419196058311,35.41508958363616,0.47250092421391443,0.7451462477186155,1.6297541037425134,1.5158795392366642,24.260448437169757,0.8500003814697301,-0.5538145027131804,-0.6599998474121094,-1.4302356104034146,0.11023591557919588,-1.045117728907762,-0.27488196591645675,1.110000610351559,23.448274047707425,-8.706269177579191,0.38511788149565207,6,0.38500022888183594,1.010000228881836,2.0174999237060547,2.060000419616699,-2.2600002288818395,1,-0.03949795824279467,-1.3157930664782094,27.149999618530273,-1.9473573257039238,27.85000038146973,-5.705950991831734,27.36000061035156,-0.03949795824279467
7343,2002-06-05,27.85000038146973,27.959999084472656,27.13999938964844,27.43000030517578,1441000.0,0.028054640996716174,1.562509126997125,-3.000013623978227,49.73821388270309,37.335000347430814,-0.27048052696711977,-0.006525011854083829,0.8490008472130093,0.7906973114146965,24.29721527385978,0.8699989318847656,-0.5566457227494226,0.0945003509521527,-0.6770046628881978,0.8660053647925032,-0.29125215596802434,0.48025285787232974,0.35000038146971946,75.86205535780569,41.06272267149016,0.3857525069201755,6,-0.37500000000000355,0.24999999999999645,1.2274999618530238,1.375,-3.3000011444091797,2,-0.07360865767790681,-1.0731724336847284,27.09000015258789,-1.3157930664782094,27.149999618530273,-1.9473573257039238,27.85000038146973,-0.07360865767790681
7344,2002-06-06,27.13999938964844,27.989999771118164,27.01000022888184,27.959999084472656,1281900.0,-0.02549375160129963,1.227268983514451,-1.9523798711177265,41.81416610719215,37.90694331686059,0.3685389617436279,0.6584777302369993,1.5034578949937902,1.5333378833519653,24.402205439196806,0.9799995422363246,-0.48871310324765105,-0.5655006408691357,-1.3613181572498263,0.230316875511555,-0.9634093990594792,-0.1675918826787921,1.0020013427734291,26.896495478928724,-8.623069058908651,0.39790875819034455,6,0.3350009918212855,0.9600009918212855,1.9375009536743129,2.085000991821289,-2.3499984741210973,3,-0.028739823022781108,1.562509126997125,27.85000038146973,-1.0731724336847284,27.09000015258789,-1.3157930664782094,27.149999618530273,-0.028739823022781108
7345,2002-06-07,27.229999542236328,27.420000076293945,26.790000915527344,26.790000915527344,1385300.0,0.003316144237726526,-1.8636414866962017,-0.5365838908065785,42.70152749884376,38.53633141023198,0.18513500001072813,0.5070521496010905,1.3681305371122292,1.478428711348954,24.864219104536637,0.6299991607666016,-0.41238787434836155,-0.42000045776367045,-1.1836759825151972,0.3436750669878563,-0.8018382201394338,-0.038162695387907064,0.8563211608886689,33.10339928809902,-1.3097564352779116,0.3818377623757626,6,0.24500083923339844,0.8700008392333984,1.8475008010864258,1.995000839233402,-3.2199993133544886,4,-0.04884318567993717,1.227268983514451,27.13999938964844,1.562509126997125,27.85000038146973,-1.0731724336847284,27.09000015258789,-0.04884318567993717
7346,2002-06-10,27.5,27.75,27.03000068664551,27.45000076293945,1810300.0,0.00991555131482369,1.6181829531346321,0.11363498435103067,50.11236205484331,39.33006698844436,-0.12637312496778463,0.18095984452481417,1.0459791756268189,1.2384200007155926,25.731394217656838,0.7199993133544886,-0.38722176733412184,-0.10850000381469727,-0.8037253090349914,0.5867253014055969,-0.4561126564248461,0.23911264879545158,0.5328678749999973,60.48388213198548,22.195767788999206,0.34761265261014745,6,-0.024999618530273438,0.4250001907348633,1.577500343322754,1.7250003814697301,-3.0499992370605504,0,-0.08109089244495737,-1.8636414866962017,27.229999542236328,1.227268983514451,27.13999938964844,1.562509126997125,27.85000038146973,-0.08109089244495737
7347,2002-06-11,27.399999618530273,27.85000038146973,27.28000068664551,27.5,1761200.0,-0.003636377507990063,-2.352956686133013,-2.0000381475545996,48.214288755336696,41.36337012035996,-0.025968151981849985,0.21810955351953254,1.102552299636173,1.3727655714091895,26.316077884475664,0.5699996948242188,-0.3919597891705422,-0.16150035858154155,-0.7702188505396279,0.4472181333765448,-0.46585960456058473,0.14285888739750163,0.5815535414697237,50.83327372863171,9.657585874780828,0.3043592459790435,6,0.07500076293945312,0.4700002670288086,1.6200008392333984,1.8250007629394567,-3.639999389648434,1,-0.09452555433016507,1.6181829531346321,27.5,-1.8636414866962017,27.229999542236328,1.227268983514451,27.13999938964844,-0.09452555433016507
7348,2002-06-12,26.670000076293945,27.59000015258789,26.56999969482422,27.3700008392334,2360500.0,-0.026642319430641104,-1.2666638409697792,6.9999809265864315,38.13387879095045,42.412061646201884,0.6939173765342552,0.8964075507855327,1.782970354385938,2.120440363492122,26.57262786029483,1.0200004577636719,-0.3998288880445955,-0.8294999122619622,-1.5338467771077582,-0.12515304741616617,-1.1816733446848602,-0.4773264798390642,1.2622909573060532,7.042280006823471,-30.472092757101624,0.3521734324228974,6,0.7150001525878906,0.9499998092651367,2.3500003814697266,2.555000305175785,-4.200000762939457,2,-0.06899138160195983,-2.352956686133013,27.399999618530273,1.6181829531346321,27.5,-1.8636414866962017,27.229999542236328,-0.06899138160195983
7349,2002-06-13,26.5,26.82999992370605,26.35000038146973,26.45000076293945,1551300.0,-0.006374206067027766,-2.8399963378906774,-0.0714274036653802,35.470939126167124,41.75695366942328,0.8147802226421241,1.010307047512363,1.928438221511307,2.3112983772903597,26.93662381299251,0.479999542236321,-0.41824587552519077,-0.9309999465942376,-1.7420266688980313,-0.11997322429044388,-1.3365133077461344,-0.5254865854423407,1.3505535532734534,9.99997456868466,-21.191487351239214,0.4055133611518969,6,0.7750005722045898,1.010000228881836,2.1675000190734863,2.4949998855590856,-4.409999847412109,3,-0.07358493445054526,-1.2666638409697792,26.670000076293945,-2.352956686133013,27.399999618530273,1.6181829531346321,27.5,-0.07358493445054526
7350,2002-06-14,26.28000068664551,26.59000015258789,25.790000915527344,26.25,1456200.0,-0.00830186088130147,1.4615375586510049,0.6000228885328734,35.829964907105634,42.0877258981917,0.8813367081379582,1.1639698267336875,2.114395566118784,2.5461382891990105,27.463439076083862,0.7999992370605469,-0.3945550135336191,-1.0709993362426715,-2.002278013692699,-0.13972065879264406,-1.5366386749676835,-0.6053599975176596,1.4505086128836453,23.78640282287684,-5.757677914735925,0.46563933872501295,6,0.6099996566772425,0.9499998092651332,2.387499332427975,2.714999198913574,-4.470001220703125,4,-0.05669709787623134,-2.8399963378906774,26.5,-1.2666638409697792,26.670000076293945,-2.352956686133013,27.399999618530273,-0.05669709787623134
7351,2002-06-17,27.09000015258789,27.20000076293945,26.32999992370605,26.35000038146973,1369300.0,0.030821896681075378,-1.2307694188704879,24.66609447517021,47.33945808189282,43.261644356115,0.06920938729773596,0.30585728094881404,1.2858344582572379,1.7508903558462805,27.303444573121773,0.9200000762939382,-0.3611950817605276,-0.2204998970031724,-1.1212008288670674,0.6802010348607226,-0.6708503629351199,0.2298505689287751,0.4464583085410858,63.106775441120675,29.538440003006365,0.45035046593194705,6,-0.19999980926513672,0.1400003433227539,1.5774998664855957,1.904999732971195,-4.29000091552734,0,-0.11369508698256026,1.4615375586510049,26.28000068664551,-2.8399963378906774,26.5,-1.2666638409697792,26.670000076293945,-0.11369508698256026
7352,2002-06-18,27.21999931335449,27.35000038146973,26.85000038146973,26.85000038146973,1395600.0,0.004798787745823541,-1.7027105048818474,0.499998711250518,50.18517177618322,43.31130634427946,-0.04515910281525137,0.16294763274378354,1.1271182716481967,1.6314389442012818,26.856659101206116,0.5,-0.39519093375529835,-0.07700071334839365,-0.9744615199412259,0.8204600932444386,-0.5257311166448098,0.37172968994802247,0.14181339321432418,79.44438910776293,40.676117260316865,0.4487304032964169,6,-0.32999897003173473,-0.12499904632568004,1.4475007057189977,1.7250003814697301,-3.269998550415039,1,-0.10176335857055074,-1.2307694188704879,27.09000015258789,1.4615375586510049,26.28000068664551,-2.8399963378906774,26.5,-0.10176335857055074
7353,2002-06-19,27.57999992370605,27.86000061035156,27.020000457763672,27.06999969482422,2202200.0,0.013225592190773572,-1.7541047167893822,1.378382976091075,51.964279449716344,44.439096715671035,-0.500075241826945,-0.20604162805646453,0.7342546974502895,1.2696564488895383,26.396939253176953,0.8400001525878871,-0.3251448092855078,0.2819998741149874,-0.6167385115365427,1.1807382597665175,-0.16736931871077587,0.7313690669407507,-1.7899990081787074,86.47339478621105,43.84144813554621,0.44936919282576476,6,-0.754999160766598,-0.509999275207516,1.0875000953674352,1.3449993133544957,-3.870000839233395,2,-0.1385061532049091,-1.7027105048818474,27.21999931335449,-1.2307694188704879,27.09000015258789,1.4615375586510049,26.28000068664551,-0.1385061532049091
7354,2002-06-20,27.649999618530273,28.1200008392334,27.420000076293945,27.420000076293945,1776400.0,0.0025380600078992455,-5.086975270761116,0.45097929218698307,48.06949081895208,45.035537084571956,-0.547722377023792,-0.30673182681663036,0.6118627266780514,1.198263823867613,25.917275513861437,0.7000007629394531,-0.267855034779096,0.36149959564209055,-0.5169027018928212,1.2399018931770023,-0.07770155312536531,0.8007007444095464,-1.8185987091064462,79.82827312905874,39.55308541406968,0.4392011487674563,6,-0.6949987411499023,-0.5849990844726562,0.9975008964538574,1.1650009155273473,-2.3199996948242223,3,-0.18734178577363492,-1.7541047167893822,27.57999992370605,-1.7027105048818474,27.21999931335449,-1.2307694188704879,27.09000015258789,-0.18734178577363492
7355,2002-06-21,27.20000076293945,27.95000076293945,27.0,27.0,2503900.0,-0.0162748232115435,-8.499971389879612,0.8695702652049005,50.507111162867865,45.07939809657469,-0.11446340217483453,0.08874813266574577,1.0205685719768347,1.6490290190005545,25.48864429359129,0.9500007629394496,-0.3294109921541981,-0.05099925994873544,-0.8727021416353615,0.7707036217378906,-0.4618507007920485,0.3598521808945776,-1.2770558563232406,48.603373980794295,3.6512767444728382,0.410851440843313,6,-0.24499988555907848,-0.20499992370605113,1.3599996566772496,1.6149997711181712,-2.2800006866455043,4,-0.18786766422867307,-5.086975270761116,27.649999618530273,-1.7541047167893822,27.57999992370605,-1.7027105048818474,27.21999931335449,-0.18786766422867307
7356,2002-06-24,26.82999992370605,27.540000915527344,26.51000022888184,27.21999931335449,1613000.0,-0.013602971649086526,-1.0000037035939884,-1.949989509622572,47.519081677112766,45.002152865660925,0.16819025751557248,0.41297758376264326,1.3344542346851078,2.0007272718581177,25.490802195807277,1.0300006866455043,-0.30569669103821084,-0.37850008010864755,-1.1946855635814941,0.43768540336419903,-0.7865928218450726,0.029592661627777517,-0.8191727797851556,19.875749907593928,-26.648194227676832,0.4080927417364233,6,0.12500095367431996,0.1650009155273473,1.7025003433227575,1.9850006103515696,-0.7800006866455007,0,-0.18710400566673757,-8.499971389879612,27.20000076293945,-5.086975270761116,27.649999618530273,-1.7541047167893822,27.57999992370605,-0.18710400566673757
7357,2002-06-25,26.40999984741211,27.29999923706055,26.20000076293945,27.04999923706055,1427600.0,-0.01565412141216016,-1.0754735993550983,1.6410266442349166,35.30611585547895,44.687956983941866,0.48387528114877654,0.7974683480126217,1.7042297198658503,2.3940484870645165,25.091879186553072,1.0999984741211009,-0.3044560369739564,-0.7500001907348626,-1.635604312444162,0.1356039309744368,-1.1928022515895123,-0.3071981298802129,-0.3148057556787123,10.937451881669055,-30.55867783665493,0.44280206085465024,6,0.5450010299682617,0.5850009918212891,1.9975004196166992,2.360000610351566,1.389999389648441,1,-0.13669067138238922,-1.0000037035939884,26.82999992370605,-8.499971389879612,27.20000076293945,-5.086975270761116,27.649999618530273,-0.13669067138238922
7358,2002-06-26,26.51000022888184,26.79999923706055,25.76000022888184,25.899999618530273,1830800.0,0.0037864589946041693,-1.3370780256142283,-0.9531268626469258,42.6573507410429,45.48644716337251,0.40095705452360164,0.6778796313714999,1.5505850471864626,2.275344147312534,24.568650510367334,1.039999008178711,-0.368004513119061,-0.615499782562253,-1.5471078200923998,0.31610825496789374,-1.0813038013273264,-0.14969576379717964,1.610000610351559,31.779652797982784,-11.085567257909489,0.4658040187650733,6,0.4300003051757777,0.47000026702880504,1.832499504089352,2.194999694824215,0.6900005340576101,2,-0.0965673121025985,-1.0754735993550983,26.40999984741211,-1.0000037035939884,26.82999992370605,-8.499971389879612,27.20000076293945,-0.0965673121025985
7359,2002-06-27,26.459999084472656,26.70000076293945,25.899999618530273,26.70000076293945,2159800.0,-0.001886123876932655,5.66662957959168,-0.39344498086398866,40.94117108513327,46.05435896093113,0.49694660296834314,0.692502761452765,1.557505298094135,2.3135055667392947,24.216477241313715,0.8000011444091761,-0.42165096568165694,-0.620500850677491,-1.5905681418473563,0.3495664404923744,-1.1055344962624254,-0.1354672050925565,1.6128017425537102,31.96341026884894,-11.63526343777125,0.48503364558493317,6,0.48000144958496094,0.5200014114379883,1.8825006484985352,2.2450008392333984,0.46000099182128906,3,-0.10393046466935685,-1.3370780256142283,26.51000022888184,-1.0754735993550983,26.40999984741211,-1.0000037035939884,26.82999992370605,-0.10393046466935685
7360,2002-06-28,27.21999931335449,27.88999938964844,26.54999923706055,26.61000061035156,3176700.0,0.028722609795093224,-2.6712260046874365,-2.5416434872447327,47.0464061163925,46.0217976314311,-0.12928853955767394,-0.12344463157758767,0.7681700457078762,1.54372938682803,23.97226889961291,1.4300003051757848,-0.34035481454902694,0.17099943161010245,-0.7324884510431318,1.0744873142633367,-0.28074450971651643,0.6227433729367213,0.8065455017089889,68.54458496346004,25.963056308487864,0.4517439413266179,6,-0.27999877929687145,-0.2399988174438441,1.1225004196167028,1.485000610351566,0.31000137329102273,4,-0.06943421885838108,5.66662957959168,26.459999084472656,-1.3370780256142283,26.51000022888184,-1.0754735993550983,26.40999984741211,-0.06943421885838108
7361,2002-07-01,26.729999542236328,27.38999938964844,26.3700008392334,27.040000915527344,1998800.0,-0.018001461553224907,1.0198024663380663,-0.5082000531557307,43.46978376314368,45.275643407760036,0.34003296427547625,0.3514979427813465,1.2173780660765416,2.0205256093408117,23.15839057834925,1.0199985504150426,-0.23465755809253608,-0.2980003356933594,-1.21107719860791,0.6150765272211913,-0.7545387671506347,0.15853809576391598,1.251214381103516,45.539891809411756,3.8368285809120053,0.45653843145727496,7,0.21000099182128906,0.2500009536743164,1.5450000762939453,1.9499998092651367,1.3400001525878906,0,-0.06771416000521757,-2.6712260046874365,27.21999931335449,5.66662957959168,26.459999084472656,-1.3370780256142283,26.51000022888184,-0.06771416000521757
7362,2002-07-02,26.020000457763672,26.899999618530273,25.940000534057614,26.45000076293945,1730200.0,-0.02656188165475948,-2.2542333430316868,1.387091613855892,43.639923840408244,44.35071500672581,0.9632023431728705,1.0300356575198748,1.8645988932408422,2.7140165105313123,21.989255753506942,0.9599990844726598,-0.12579274868734203,-0.954499435424804,-1.9717292421163357,0.06273037126672776,-1.4631143387705698,-0.4458845320790381,1.9167891916870126,12.20658832505157,-32.481248698782046,0.5086149033457653,7,0.9200000762939453,0.9600000381469727,2.242499351501465,2.659998893737793,2.729999542236328,1,0.0011529123277909115,1.0198024663380663,26.729999542236328,-2.6712260046874365,27.21999931335449,5.66662957959168,26.459999084472656,0.0011529123277909115
7363,2002-07-03,25.79999923706055,26.38999938964844,25.51000022888184,25.979999542236328,1495700.0,-0.008455081354061922,-1.31579237962347,0.41860506378523676,43.21704667016102,43.81155454574902,1.010413194242883,1.14740964947136,2.0070101734658863,2.92979441489614,21.815962371455992,0.8799991607666016,-0.15036277627144656,-1.0720005989074686,-2.130094090932605,-0.013907106882331988,-1.6010473449200369,-0.5429538528949003,2.0932546239787584,12.184836573022228,-35.36686162069489,0.5290467460125674,7,0.9300012588500941,1.055001258850094,2.430000782012936,2.850000381469723,3.170000076293938,2,0.07751938213730991,-2.2542333430316868,26.020000457763672,1.0198024663380663,26.729999542236328,-2.6712260046874365,27.21999931335449,0.07751938213730991
7364,2002-07-05,26.36000061035156,26.399999618530273,25.29999923706055,25.45000076293945,791600.0,0.02170548022678198,1.222227788010242,-5.05554613656603,50.727271781480276,43.83601683670595,0.2773481257815327,0.5544009773300012,1.3907677352285823,2.356488518166312,21.517348865686515,1.100000381469723,-0.19525987599251948,-0.47299928665161417,-1.5468823804885687,0.6008838071853404,-1.0099408335700915,0.06394226026686312,1.4379231054014525,40.92669153829472,-9.233303540649054,0.5369415469184768,7,0.2349987030029368,0.38999938964844105,1.7324991226196325,2.199998855590824,2.5,4,0.03186646939067295,-1.31579237962347,25.79999923706055,-2.2542333430316868,26.020000457763672,1.0198024663380663,26.729999542236328,0.03186646939067295
7365,2002-07-08,25.899999618530273,26.540000915527344,25.739999771118164,26.34000015258789,1430000.0,-0.017450720074742465,-1.105265535475419,-0.4835171514686587,38.44660445874849,42.82796381244325,0.5962537462865605,0.9588116138432454,1.787055743182819,2.8040475004243035,20.813769490312207,0.8000011444091797,-0.2990671444805457,-0.8665002822875962,-1.9999397690106413,0.26693920443544883,-1.4332200256491205,-0.2997805389260719,1.7480486285011914,28.708150127491017,-18.995661619089383,0.5667197433615228,7,0.6949996948242223,0.8500003814697266,2.1775002479553223,2.6599998474121094,2.800001144409176,0,0.03938225763655634,1.222227788010242,26.36000061035156,-1.31579237962347,25.79999923706055,-2.2542333430316868,26.020000457763672,0.03938225763655634
7366,2002-07-09,25.270000457763672,26.09000015258789,25.10000038146973,25.729999542236328,1369900.0,-0.02432429227975219,-1.4750017881410618,1.0454511957760948,32.743383445371705,42.54321576687578,1.0970637973360766,1.4895487473331528,2.3653399009108966,3.4098313491420456,21.085342010788853,0.9899997711181605,-0.410550722596696,-1.384999465942382,-2.6461682949462215,-0.12383063693854268,-2.0155838804443,-0.7544150514404642,2.2371648486695364,9.444452686077653,-32.82978908628365,0.6305844145019188,7,1.2249994277954137,1.380000114440918,2.684999465942383,3.289999008178711,3.8899993896484375,1,0.08943411903213883,-1.105265535475419,25.899999618530273,1.222227788010242,26.36000061035156,-1.31579237962347,25.79999923706055,0.08943411903213883
7367,2002-07-10,24.809999465942386,25.46999931335449,24.79999923706055,25.35000038146973,1977300.0,-0.018203442164163475,-1.3928515473327585,1.1739173701756422,25.913055477603095,40.68273851538247,1.459744600209369,1.839897055409093,2.7646353554164484,3.837267473955176,21.694527094871617,0.6700000762939382,-0.5291888932311295,-1.7155004501342752,-3.171428042086095,-0.25957285818245524,-2.443464246110185,-0.9875366541583652,2.5045926464937445,0.5747252434059525,-34.61701104589891,0.7279637959759104,7,1.5349998474121094,1.6500005722045863,3.1525011062622035,3.730000495910641,4.380001068115227,2,0.13139864163870518,-1.4750017881410618,25.270000457763672,-1.105265535475419,25.899999618530273,1.222227788010242,26.36000061035156,0.13139864163870518
7368,2002-07-11,24.82999992370605,25.21999931335449,24.399999618530273,24.70000076293945,2315700.0,0.000806145029995653,-1.2465700452798563,-0.24073877845123554,25.26318043771259,38.94073955455795,1.3146213074124198,1.7654985213928391,2.666468803589634,3.7838491453406533,21.446185787838708,0.8199996948242152,-0.6126903622159183,-1.603499984741216,-3.2420651064916726,0.03506513700924074,-2.422782545616446,-0.7842174238659858,2.2331329011925227,20.09346002636401,-9.061599927761659,0.8192825608752284,7,1.3149995803833043,1.4300003051757848,2.9575004577636754,3.534999847412113,4.090000152587894,3,0.15787354363023542,-1.3928515473327585,24.809999465942386,-1.4750017881410618,25.270000457763672,-1.105265535475419,25.899999618530273,0.15787354363023542
7369,2002-07-12,24.54999923706055,25.04999923706055,24.1200008392334,24.690000534057614,1523700.0,-0.011276709122265194,1.1627902334731222,-1.0769400061621883,26.03979697280316,36.60667187193691,1.4474065069823254,1.9941612802747066,2.8563458276932714,4.031817623045175,20.995289714733868,0.929998397827152,-0.6064405822659857,-1.7860006332397411,-3.627412091001972,0.05541082452248958,-2.7067063621208547,-0.8652949043586275,2.1935576030738275,17.768528275654578,-8.557708279058012,0.920705728881115,7,1.2050008773803675,1.570001602172848,3.237501144409176,3.8150005340576136,3.610000610351559,4,0.18004074190037156,-1.2465700452798563,24.82999992370605,-1.3928515473327585,24.809999465942386,-1.4750017881410618,25.270000457763672,0.18004074190037156
7370,2002-07-15,24.790000915527344,25.06999969482422,23.29999923706055,24.899999618530273,3238900.0,0.00977603608657085,6.866688707195793,0.7856977425376075,31.111145647418496,35.23348985907856,0.9235850937122123,1.7252642863211065,2.5374672973811805,3.753189881845188,20.11582680190667,1.7700004577636683,-0.6588550999206255,-1.471498966217041,-3.438717341079748,0.495719408645666,-2.4551081536483963,-0.48788977878568573,1.586258084480896,53.405060556590065,25.17798830704109,0.9836091874313541,7,0.3099985122680664,0.9199991226196289,2.997499465942383,3.5749988555908203,4.009998321533207,0,0.16417908610382304,1.1627902334731222,24.54999923706055,-1.2465700452798563,24.82999992370605,-1.3928515473327585,24.809999465942386,0.16417908610382304
7371,2002-07-16,24.01000022888184,24.84000015258789,23.79999923706055,24.78000068664551,2481000.0,-0.031464326657485,1.3370823117938626,7.000086698687382,29.16669840057766,33.62535369909739,1.4272713406930357,2.3849665167319394,3.2330592486948255,4.500973391828001,20.477908258253912,1.0400009155273402,-0.7273986683094478,-2.0974996566772433,-4.263785425352761,0.06878611199827489,-3.1806425410150005,-1.014356772339486,1.8740572090547687,32.718938564918076,2.2096348234452847,1.083142884337759,7,0.9099998474121058,1.6999998092651332,3.777500152587887,4.354999542236325,4.619998931884762,1,0.1953352973489757,6.866688707195793,24.790000915527344,1.1627902334731222,24.54999923706055,-1.2465700452798563,24.82999992370605,0.1953352973489757
7372,2002-07-17,24.45000076293945,25.01000022888184,24.0,24.60000038146973,2541400.0,0.018325719694426645,1.082476172872756,0.1948045835789858,33.11478065050488,32.502879696913375,0.828244797145139,1.8201230261895809,2.7216938504172816,4.024121308784206,21.040941944536655,1.0100002288818395,-0.8882252851276604,-1.518999195098882,-3.739325174774816,0.7013267845770521,-2.629162184936849,-0.4088362052609149,1.020607362856989,59.89591042614324,28.326728924056216,1.110162989837967,7,0.46999931335449574,1.259999275207523,3.2499995231628453,3.9149990081787145,4.7799987792968786,2,0.19263799335384602,1.3370823117938626,24.01000022888184,6.866688707195793,24.790000915527344,1.1627902334731222,24.54999923706055,0.19263799335384602
7373,2002-07-18,23.76000022888184,24.920000076293945,23.649999618530273,24.60000038146973,1807500.0,-0.0282208798579463,-1.3962241743530157,5.600015258827603,29.97035689170417,30.19655582027158,1.3392795016140937,2.3286566123993957,3.3537292208143903,4.662664884770667,22.63606554210259,1.2700004577636719,-1.0241302651254465,-2.017999744415281,-4.310849703778548,0.27485021494798545,-3.1644247240969143,-0.8715747647336478,1.363310474716858,25.988749878770296,-5.302102427856656,1.1464249796816328,7,1.1599998474121058,1.9499998092651332,3.912499904632565,4.585000038146969,5.280000686645504,3,0.22853536417795373,1.082476172872756,24.45000076293945,1.3370823117938626,24.01000022888184,6.866688707195793,24.790000915527344,0.22853536417795373
7374,2002-07-19,22.46999931335449,23.51000022888184,22.239999771118164,23.0,2888000.0,-0.054292967302217,-1.5656580835958418,0.6309530837734657,17.331535652687464,27.85043706404258,2.2567794243970454,3.3841967289625323,4.556684777088229,5.89047073213224,25.036763702771932,1.5200004577636754,-1.1572103011282806,-3.04900064468384,-5.606482135405326,-0.49151915396235424,-4.327741390044583,-1.7702598993230971,2.540000915527351,8.127192524271392,-17.68910843432159,1.2787407453607433,7,1.6950006484985387,2.7100009918212926,5.03250074386597,5.785000801086429,6.540000915527351,4,0.2870494419243732,-1.3962241743530157,23.76000022888184,1.082476172872756,24.45000076293945,1.3370823117938626,24.01000022888184,0.2870494419243732
7375,2002-07-22,22.09000015258789,23.04999923706055,21.600000381469727,22.25,2956500.0,-0.016911400639908147,-1.5438590033596187,0.30188611344031063,17.597803461247864,26.167594843584375,2.2791743372315416,3.5434111869548204,4.836980659593568,6.214215651150532,27.093576143339597,1.4499988555908239,-1.2978943587519183,-3.1734997749328606,-6.027676792674825,-0.3193227571908963,-4.600588283803841,-1.7464112660618802,2.8299999237060547,14.36949539719277,-8.582110048980612,1.4270885088709817,7,1.4449996948242188,2.770000457763672,5.302500247955322,6.055000305175781,6.940000534057621,0,0.2747849548617185,-1.5656580835958418,22.46999931335449,-1.3962241743530157,23.76000022888184,1.082476172872756,24.45000076293945,0.2747849548617185
7376,2002-07-23,21.809999465942386,22.729999542236328,21.770000457763672,22.11000061035156,2765200.0,-0.012675449737953093,-4.052637919178433,1.8750089407051984,18.722174499208066,25.36860806820715,2.2537673129585833,3.613298635766686,5.012291156511722,6.436241826967109,28.656203122236345,0.9599990844726562,-1.5593793565891083,-3.2025004386901834,-6.3450027470645445,-0.05999813031582235,-4.773751592877364,-1.6312492845030029,2.4460006713867166,6.158331198519861,-17.40258780250691,1.571251154187181,7,1.600000381469723,3.050001144409176,5.250000953674313,6.055001258850094,6.5,1,0.32049518304819147,-1.5438590033596187,22.09000015258789,-1.5656580835958418,22.46999931335449,-1.3962241743530157,23.76000022888184,0.32049518304819147
7377,2002-07-24,22.79999923706055,22.95000076293945,21.25,21.399999618530273,3713400.0,0.045392012625406375,-1.0000022439410745,-4.66664759325322,30.000020345031245,25.89492361346478,1.0601512229393109,2.4653811177012415,3.9266242079874125,5.393435776708504,30.03476087516379,1.7000007629394496,-1.7090015281105408,-2.0320006370544412,-5.250314072274403,1.1863127981655204,-3.641157354664422,-0.4228439194444604,0.924800949096678,42.23431075853756,16.52245880722762,1.6091567176099815,7,0.36000061035155895,1.8850011825561488,4.260001182556149,5.06500148773193,5.350000381469723,2,0.25570175959609687,-4.052637919178433,21.809999465942386,-1.5438590033596187,22.09000015258789,-1.5656580835958418,22.46999931335449,0.25570175959609687
7378,2002-07-25,23.95000076293945,24.60000038146973,22.899999618530273,22.899999618530273,3874200.0,0.050438665103532676,-2.2380931620717845,0.7500010217941844,35.1050832560413,26.902177644935684,-0.25457698920227045,1.1739460712770295,2.706208488861389,4.196140374117643,30.17448293591028,1.8000011444091797,-1.7523609905312334,-0.7539991378784201,-3.893991724962955,2.385993449206115,-2.3239954314206877,0.8159971556638475,-2.7000007629394496,80.59702852197559,54.4629992205078,1.5699962935422682,7,-0.7900009155273402,0.7349996566772496,3.0424995422363317,3.914999961853031,4.409999847412109,3,0.2204592321962353,-1.0000022439410745,22.79999923706055,-4.052637919178433,21.809999465942386,-1.5438590033596187,22.09000015258789,0.2204592321962353
7379,2002-07-26,23.709999084472656,24.75,23.290000915527344,23.85000038146973,2365600.0,-0.010020946589620827,-1.9795971592114456,-0.13333442324565373,36.08641564499206,27.454985422443855,-0.16344830061976623,1.2620680870917838,2.872844830349635,4.381862958324856,30.256249121191125,1.4599990844726562,-1.7244555652728515,-0.8565008163452141,-3.9124444078228002,2.199442775132372,-2.384472612084007,0.6714709793935789,-2.4599990844726562,70.28568812779018,42.63995774530714,1.5279717957387928,7,-0.5799989700317383,0.975001335144043,3.237501621246338,4.155001640319824,4.060001373291016,4,0.22479974849704787,-2.2380931620717845,23.95000076293945,-1.0000022439410745,22.79999923706055,-4.052637919178433,21.809999465942386,0.22479974849704787
7380,2002-07-29,25.32999992370605,25.45000076293945,24.01000022888184,24.149999618530273,2467700.0,0.06832563904628364,1.028166933068275,-8.428495524583894,50.33859704981294,29.80741860569222,-1.8984356831125986,-0.534174117565243,1.1964682460076013,2.71900693995547,31.953638121887472,1.7400016784667933,-1.6593699433727274,0.8579999923706012,-1.9600817228865175,3.67608170762772,-0.5510408652579564,2.267040849999159,-3.9399999237060506,97.14283768011953,64.4190215233761,1.4090408576285591,7,-1.9799995422363246,-0.7299995422363246,1.680000782012943,2.5350008010864293,3.170000076293949,0,0.1452822864690071,-1.9795971592114456,23.709999084472656,-2.2380931620717845,23.95000076293945,-1.0000022439410745,22.79999923706055,0.1452822864690071
7381,2002-07-30,24.920000076293945,25.29999923706055,24.5,25.07999992370605,2759300.0,-0.016186334332689456,1.6666709052299435,-0.13559305595965213,50.624293404910425,31.752920022848393,-1.5039320290005875,-0.2811418458115966,1.5435209953444229,3.0876435423418336,33.52734834569412,0.8299999237060511,-1.5944649866213894,0.538500118255616,-2.083707212845603,3.160707449356835,-0.7726035472949917,1.8496037838062236,-3.2864000305175765,87.38093832453085,48.50063790591807,1.3111036655506088,7,-1.5699996948242188,-0.35000038146972656,2.0550007820129395,2.945000648498535,4.370000839233398,1,0.16492779284785608,1.028166933068275,25.32999992370605,-1.9795971592114456,23.709999084472656,-2.2380931620717845,23.95000076293945,0.16492779284785608
7382,2002-07-31,26.04999923706055,26.3700008392334,25.45000076293945,25.79999923706055,3679900.0,0.045345070517939456,1.0674084583106769,-1.562501490117575,56.149185310888996,34.66167873609115,-2.663163671527787,-1.4849104724079254,0.3756251354072937,1.914288849207285,34.29134396965277,1.4500007629394531,-1.5587129601779424,1.6669993400573766,-0.9591855884831659,4.293184268597919,0.35390687578710356,2.9800918043276496,-4.187415148254395,90.77805505474703,47.47566996800434,1.3130924642702715,7,-2.239998817443851,-1.4799995422363317,0.9250016212463343,1.81500148773193,3.420000076293938,2,0.08675624933096349,1.6666709052299435,24.920000076293945,1.028166933068275,25.32999992370605,-1.9795971592114456,23.709999084472656,0.08675624933096349
7383,2002-08-01,27.79999923706055,28.020000457763672,25.899999618530273,26.0,5332200.0,0.0671785048465694,-1.1200008392333984,7.199996948242202,64.26689199825046,39.87671833004259,-4.224024791739616,-3.243699122367847,-1.394974403348339,0.1309886778231295,34.83604766280902,2.1200008392333984,-1.3934922010328101,3.316999340057375,0.3353706104790142,6.298628069635736,1.8261849752681947,4.807813704846556,-5.576821808220217,95.3488109514889,46.800002770973656,1.4908143647891814,8,-3.1649990081787145,-3.1649990081787145,-0.8249983787536657,0.06500148773193004,2.0,3,0.012589942125003084,1.0674084583106769,26.04999923706055,1.6666709052299435,24.920000076293945,1.028166933068275,25.32999992370605,0.012589942125003084
7384,2002-08-02,27.20000076293945,27.79999923706055,26.79999923706055,27.79999923706055,3702500.0,-0.021582679517531567,2.333341810459887,-0.3333326269076176,60.255315170185774,44.61644185325792,-3.221266823792938,-2.716836932361936,-0.8319988605822424,0.6980114111089897,35.19866822824623,1.0,-1.2858071002808842,2.6750008583068805,-0.4386939835758703,5.788695700189631,1.1181534373655069,4.231848279248254,-4.3971410312067825,79.55113097205795,30.31055667387311,1.5568474209413745,8,-2.5650005340576136,-2.5650005340576136,-0.2400002479553187,0.649999618530277,3.3199996948242223,4,0.04264705201746288,-1.1200008392333984,27.79999923706055,1.0674084583106769,26.04999923706055,1.6666709052299435,24.920000076293945,0.04264705201746288
7385,2002-08-05,26.920000076293945,27.60000038146973,26.85000038146973,27.20000076293945,2225800.0,-0.010294142602635947,-2.5714279226707113,0.4666689978764683,62.93332826967766,49.528792272198984,-2.4407505121765674,-2.483850601288914,-0.5965842613742183,0.9516956348256542,35.80259729944966,0.75,-1.0815104725376443,2.344000148773194,-0.8953982850524369,5.583398582598825,0.7243009318603804,3.963699365686008,-3.5954262719581784,68.7499932267458,16.69995976513654,1.619699216912815,8,-2.2849998474121094,-2.2849998474121094,0.04000043869018555,0.9300003051757812,3.6499996185302734,0,0.03157505122811077,2.333341810459887,27.20000076293945,-1.1200008392333984,27.79999923706055,1.0674084583106769,26.04999923706055,0.03157505122811077
7386,2002-08-06,27.53000068664551,28.0,27.0,27.10000038146973,2306800.0,0.02265975514943408,-2.174597792323353,-1.5357116095939596,63.48510890673057,53.24935766794335,-2.4071822287097255,-3.0734329337553383,-1.2362977138591127,0.31466672822616104,35.91616535356445,1.0799999237060547,-0.6115622916189096,2.841000747680667,-0.6483571847912302,6.330358680152564,1.0963217814447184,4.585679713916615,-3.735884216966955,80.93385878196867,28.64211784659542,1.744678966235949,8,-2.0700006484985387,-2.8950004577636754,-0.5700001716613805,0.3199996948242152,2.920000076293938,1,0.035234264045079566,-2.5714279226707113,26.920000076293945,2.333341810459887,27.20000076293945,-1.1200008392333984,27.79999923706055,0.035234264045079566
7387,2002-08-07,28.06999969482422,28.20000076293945,27.45000076293945,27.70000076293945,1744700.0,0.019614928976033674,1.3809483442425685,0.8604620216106965,69.12155528593554,57.028965671264935,-2.370276800688366,-3.5380774865196045,-1.7906759297325152,-0.2480578590916629,35.82006179489749,0.75,-0.0637663569222191,3.217999744415284,-0.5855810504140351,7.021580539244603,1.3162093470006262,5.119790141829942,-3.8532948263371516,94.34778245953328,37.12903955520056,1.901790397414659,8,-2.3249988555908203,-3.344999313354492,-1.109999179840088,-0.2199993133544922,2.4300003051757812,2,0.04346281560266907,-2.174597792323353,27.53000068664551,-2.5714279226707113,26.920000076293945,2.333341810459887,27.20000076293945,0.04346281560266907
7388,2002-08-08,28.75,28.90999984741211,27.84000015258789,28.06999969482422,2344400.0,0.02422516254252627,1.1399993896484375,1.8378439681213932,79.45590831559142,61.847798190220416,-2.567828186077911,-4.120609284555165,-2.4716474736121263,-0.9456232435516547,35.561282837314145,1.0699996948242188,0.5468433827430488,3.7020000457763658,-0.4818014981183083,7.88580158967104,1.6100992738290287,5.793900817723703,-4.055299624178648,92.4170710365126,27.791088948886255,2.0919007719473366,8,-2.2899999618530273,-3.6700000762939453,-1.7899994850158691,-0.8999996185302734,2.270000457763672,3,0.025043454377547514,1.3809483442425685,28.06999969482422,-2.174597792323353,27.53000068664551,-2.5714279226707113,26.920000076293945,0.025043454377547514
7389,2002-08-09,28.96999931335449,29.21999931335449,28.649999618530273,28.76000022888184,1560400.0,0.007652150029721305,-1.651159489718051,0.30882204445241246,82.76189481428335,65.45038683071714,-2.1939479062920952,-4.208254324882468,-2.6952397017229437,-1.1897508991473522,35.137306148830014,0.5699996948242152,1.0664628997279308,3.70099935531616,-0.8249999743767766,8.226998685009097,1.4379996904696917,5.963999020162628,-3.68515701151043,89.45147203922215,17.70547255463771,2.262999664846469,8,-2.1099996566772425,-3.7349996566772425,-2.177498817443844,-1.244998931884762,1.6100006103515625,4,0.028650325970958956,1.1399993896484375,28.75,1.3809483442425685,28.06999969482422,-2.174597792323353,27.53000068664551,0.028650325970958956
7390,2002-08-12,28.86000061035156,29.0,28.399999618530273,28.399999618530273,1626900.0,-0.003796986731450236,-1.608691686051092,2.190490463215316,84.12391673029113,69.17256720020387,-1.7104301094397059,-3.981859562586955,-2.605982760094644,-1.0991766230295212,33.99547528036307,0.6000003814697266,1.5052762047063126,3.3875006675720165,-1.4059111028787008,8.180912438022734,0.9907947823466579,5.784206552797375,-2.9455331866658305,83.78383719141965,3.5868837956591477,2.396705885225359,8,-1.5250005722045898,-3.625000953674313,-2.187500953674313,-1.240000724792477,1.4399986267089915,0,0.057519051015428646,-1.651159489718051,28.96999931335449,1.1399993896484375,28.75,1.3809483442425685,28.06999969482422,0.057519051015428646
7391,2002-08-13,28.70000076293945,29.43000030517578,28.51000022888184,28.61000061035156,1724500.0,-0.005544000139581451,-5.3448080818713235,0.19565208377388996,81.05263960988898,71.93961767787053,-1.0704148743401554,-3.639057529158624,-2.4464449670855153,-0.9598884695697585,32.900063786746756,0.9200000762939418,1.98714501017675,2.9930007934570284,-1.9555308076867348,7.941532394600792,0.5187349928851468,5.46726659402891,-2.2566482369067202,63.131327726882915,-20.964314805041482,2.474265800571881,8,-1.0350008010864222,-3.360000610351559,-2.0275011062622035,-1.0800008773803675,0.48999977111816406,1,0.06515675547644983,-1.608691686051092,28.86000061035156,-1.651159489718051,28.96999931335449,1.1399993896484375,28.75,0.06515675547644983
7392,2002-08-14,29.15999984741211,29.45000076293945,28.45000076293945,28.5,2353000.0,0.016027842238480305,-1.6315847592468722,7.3333192048488955,79.56867496172315,73.63981578492306,-1.1654239749867052,-3.929574313471065,-2.899636144921679,-1.4411684117515442,32.02602469168547,1.0,2.2562832651220077,3.217499923706054,-1.9237018683933442,8.358701715805452,0.6468990276563531,5.788100819755755,-2.179050721133631,81.9875276032339,-2.4453006870286345,2.570600896049699,8,-1.0349998474121094,-3.809999465942383,-2.5874996185302734,-1.8849992752075195,0.7199993133544922,2,0.04423871475574881,-5.3448080818713235,28.70000076293945,-1.608691686051092,28.86000061035156,-1.651159489718051,28.96999931335449,0.04423871475574881
7393,2002-08-15,29.190000534057614,29.559999465942386,29.0,29.020000457763672,2080000.0,0.0010288301372596287,-4.333303058101232,0.25757593272259094,81.86048626320311,76.04039035081387,-1.0923947228380264,-3.7227840635154728,-2.9468407774575986,-1.4838692761190053,30.87637060355486,0.5599994659423864,2.58576466187829,2.9760005950927706,-2.252675407174852,8.204676597360393,0.3616625939589575,5.590338596226584,-1.7152410804469405,68.10353615905923,-17.37034085647312,2.6143380011338113,8,-0.9850006103515554,-3.7850008010864222,-2.787500858306881,-2.0650005340576136,0.4799995422363317,3,0.04487836389087896,-1.6315847592468722,29.15999984741211,-5.3448080818713235,28.70000076293945,-1.608691686051092,28.86000061035156,0.04487836389087896
7394,2002-08-16,28.920000076293945,29.45000076293945,28.85000038146973,29.229999542236328,2016800.0,-0.009249758575668565,-1.6666751437932703,-1.8235254518731658,74.75863476911601,77.35431329519592,-0.6177135979694697,-3.1039297293256283,-2.674647446634559,-1.2412013826727382,28.749435869182143,0.6000003814697195,2.7849747682326864,2.383500099182129,-2.665424144046277,7.432424342410535,-0.140962022432074,4.907962220796332,-1.028192620216931,44.82763156596618,-37.55211983013894,2.5244621216142034,8,-0.6400003433227539,-3.515000343322754,-2.7175002098083496,-1.994999885559082,-0.03000068664550426,4,0.07261412088276997,-4.333303058101232,29.190000534057614,-1.6315847592468722,29.15999984741211,-5.3448080818713235,28.70000076293945,0.07261412088276997
7395,2002-08-19,28.15999984741211,28.739999771118164,27.85000038146973,28.45000076293945,3078900.0,-0.026279399269601544,1.0459781202727212,0.9354884359098877,71.31579759709099,78.22438981634707,0.37624430090938077,-1.9666975459953235,-1.9241418192794235,-0.5081210852362261,25.78209897970251,1.0699996948242152,2.720921848301785,1.3199998855590813,-3.316410190996823,5.956409962114986,-0.9982051527188709,3.6382049238370335,1.399999618530277,18.128633445320204,-60.990486768710355,2.318205038277952,8,0.3450002670288086,-2.755000114440918,-2.222499370574951,-1.3749990463256836,0.9300003051757812,0,0.08593750317496318,-1.6666751437932703,28.920000076293945,-4.333303058101232,29.190000534057614,-1.6315847592468722,29.15999984741211,0.08593750317496318
7396,2002-08-20,28.79999923706055,28.96999931335449,27.899999618530273,28.06999969482422,1979900.0,0.022727251176006602,1.0000000000000067,-2.5172318539370613,69.33896792809266,78.24854677658675,-0.07225955999693667,-2.1672914850171985,-2.575098973200358,-1.1760629197130221,22.72653756425647,1.0699996948242152,2.7745869650728423,1.6104992866516135,-2.447114861183735,5.668113434486962,-0.41830778726606255,3.6393063605692895,0.7258002471923817,55.555518375250415,-21.17635841708909,2.0288070739176742,8,-0.09999942779541371,-3.394999504089359,-3.394999504089359,-2.4249992370605504,1.230001449584961,1,0.05208333471307047,1.0459781202727212,28.15999984741211,-1.6666751437932703,28.920000076293945,-4.333303058101232,29.190000534057614,0.05208333471307047
7397,2002-08-21,28.6299991607666,29.29999923706055,28.309999465942386,29.04999923706055,1792600.0,-0.005902780583243561,1.1521732369983975,-0.5753429310479994,57.50452435078537,75.80950411383051,0.20733352132743832,-1.6212502738650016,-2.4150341978723233,-1.0298486746144704,19.37250956851789,0.9899997711181641,2.826213839286403,1.1489992141723633,-2.384687729559321,4.6826861579040475,-0.6178442576934806,2.915842686038207,0.8622843414306658,45.613988123123114,-27.57480301292565,1.7668434718658423,8,0.07500076293945668,-3.22499942779541,-3.3149991035461426,-2.2549991607666016,0.9100017547607422,2,0.019559950740704712,1.0000000000000067,28.79999923706055,1.0459781202727212,28.15999984741211,-1.6666751437932703,28.920000076293945,0.019559950740704712
7398,2002-08-22,29.229999542236328,29.35000038146973,28.649999618530273,28.8799991607666,1410100.0,0.020957052010394106,1.3728756574672274,-0.8333340902175669,68.35442339423977,74.20867395604789,-0.35472130623470477,-1.9029708826579892,-2.9946690001921823,-1.6487906718247771,18.296028595330494,0.7200012207031286,2.8476892637456963,1.484999656677246,-1.7107246652234238,4.680723978577916,-0.11286250427308886,3.082861817627581,0.22943829754638756,86.24992698432771,13.293141822273043,1.5978621609503345,8,-0.5249996185302699,-3.8249998092651367,-3.914999485015869,-3.029999732971188,-0.8400001525878871,3,0.022237414598349492,1.1521732369983975,28.6299991607666,1.0000000000000067,28.79999923706055,1.0459781202727212,28.15999984741211,0.022237414598349492
7399,2002-08-23,29.040000915527344,29.3799991607666,29.0,29.10000038146973,1307500.0,-0.006500124176685107,-4.428509148376725,-0.171426858709227,69.48531358197835,72.58216249512427,-0.17181711422131585,-1.3630734853542705,-2.7806122518045875,-1.46513939029213,17.358734037301886,0.37999916076660156,2.754032712836242,1.028500938415526,-1.5866555507911535,3.6436574276222053,-0.27907730618781557,2.3360791830188674,0.3872481750891126,77.77787473820679,4.111786229416964,1.30757824460334,8,-0.3350009918212855,-3.6350011825561523,-3.7250008583068848,-2.8950014114379883,0.4499988555908203,4,0.02169418529287137,1.3728756574672274,29.229999542236328,1.1521732369983975,28.6299991607666,1.0000000000000067,28.79999923706055,0.02169418529287137
7400,2002-08-26,29.01000022888184,29.290000915527344,28.60000038146973,29.10000038146973,1742900.0,-0.001033081463487906,1.936164859424742,1.5000158947133295,65.22634277824744,70.82368506938631,-0.13220404208384906,-1.0996186096604426,-2.7193137072220352,-1.4449183523256472,17.02739729814135,0.6900005340576136,2.48297446891792,0.8145002365112326,-1.5076991090957925,3.1366995821182577,-0.34659943629227996,1.9755999093147452,0.3857038875516814,75.00006443747398,2.1602184913365647,1.161099672803513,8,-0.30500030517578125,-3.605000495910648,-4.337500095367435,-3.555000305175785,-0.5,0,-0.0041365335500386236,-4.428509148376725,29.040000915527344,1.3728756574672274,29.229999542236328,1.1521732369983975,28.6299991607666,-0.0041365335500386236
7401,2002-08-27,29.03000068664551,29.03000068664551,28.520000457763672,28.920000076293945,2109700.0,0.000689433216334745,8.272679983353607,-1.2222269317170742,61.059923732392775,68.76715715501628,-0.11227855328359482,-0.8389331128640798,-2.7332513048242966,-1.471328355393748,16.642901452521087,0.5100002288818395,2.1471305887894125,0.6290006637573278,-1.1324450947739173,2.390446422288573,-0.25172221550829477,1.5097235430229503,0.3499984741210902,67.2898529023796,-2.712504801209633,0.8807228792656226,8,-0.3250007629394531,-3.62500095367432,-4.832500457763675,-3.8950004577636754,-0.220001220703125,1,0.002066808974275469,1.936164859424742,29.01000022888184,-4.428509148376725,29.040000915527344,1.3728756574672274,29.229999542236328,0.002066808974275469
7402,2002-08-28,28.309999465942386,28.309999465942386,28.309999465942386,28.309999465942386,1563200.0,-0.024801970501996617,1.0,0.0,44.97716189081868,64.66901000252912,0.5302296105218325,0.06225472235922069,-2.019619600695222,-0.7675770310824781,17.2963815518157,0.720001220703125,1.776807350039455,-0.20400056838989045,-1.5776993299630817,1.1696981931833008,-0.8908499491764879,0.48284881239670696,1.0393997192382791,0.0,-64.39244577868905,0.686849380786596,8,0.3400011062622035,-2.904999732971195,-4.17499923706055,-3.1749992370605504,0.720001220703125,2,0.06075596090251878,8.272679983353607,29.03000068664551,1.936164859424742,29.01000022888184,-4.428509148376725,29.040000915527344,0.06075596090251878
7403,2002-08-29,28.149999618530273,28.739999771118164,27.899999618530273,28.20000076293945,2061500.0,-0.005651707892280089,-2.054539653695567,-100.0,40.50926212093656,60.863524152731394,0.5891462186848884,0.26332075259857035,-1.8795854789689201,-0.6287545555658838,17.594407535359476,0.8400001525878906,1.4713386005400437,-0.38150043487548757,-1.725497107545209,0.9624962377942339,-1.05349877121035,0.29049790145937493,1.1694115905761748,16.891897116551924,-42.4994928024005,0.671998336334861,8,0.4650001525878906,-1.9200000762939453,-4.227499485015869,-3.189999580383301,1.2100009918212855,3,0.04937837711664028,1.0,28.309999465942386,8.272679983353607,29.03000068664551,1.936164859424742,29.01000022888184,0.04937837711664028
7404,2002-08-30,28.36000061035156,28.88999938964844,28.1200008392334,28.35000038146973,1195900.0,0.007460070858510637,-2.276594363167842,-0.1999999999998721,44.34389394110696,57.86664596873317,0.3255953902656863,0.15249857458980998,-2.109780261254638,-0.8686667410883473,17.963693358152682,0.7699985504150426,1.164878326299025,-0.22949943542480966,-1.4232811515958588,0.9642822807462395,-0.8263902935103324,0.3673914226607131,0.9300223822021536,33.093565654583344,-22.253465757771977,0.5968908580855243,8,0.27999877929687855,-1.9350004196166957,-4.437500476837155,-3.5350008010864222,1.5799999237060547,4,0.0010577848607637996,-2.054539653695567,28.149999618530273,1.0,28.309999465942386,8.272679983353607,29.03000068664551,0.0010577848607637996
7405,2002-09-03,27.770000457763672,28.43000030517578,27.649999618530273,28.239999771118164,2330100.0,-0.020803954156916826,-1.1971819634917864,-46.99885561704655,40.4123725124843,54.652579811443346,0.9548712595823048,0.8531870336328566,-1.532739077065031,-0.30368999372394967,18.135046533060166,0.7800006866455078,0.8075143077510489,-0.8619996070861831,-1.8479556888540678,0.12395647468170168,-1.3549776479701272,-0.3690215662022389,1.4912220825683598,8.695706257480786,-43.78022123892095,0.49297804088394254,9,0.7449989318847656,-0.985000610351559,-3.8625001907348633,-2.9700002670288086,1.1000003814697266,1,0.061937316708744694,-2.276594363167842,28.36000061035156,-2.054539653695567,28.149999618530273,1.0,28.309999465942386,0.061937316708744694
7406,2002-09-04,28.5,28.63999938964844,27.770000457763672,28.0,1803000.0,0.02628734354349782,1.2307699831761694,-1.063831341436195,43.55469244764851,53.10259848887259,0.19874139216892317,0.21036915634800124,-2.2555540572333825,-1.0595122044449248,18.082132423122005,0.8699989318847692,0.5895302358019485,-0.18050003051757812,-1.023239433485358,0.6622393724502018,-0.6018697320014681,0.24086967096631184,0.6967736234599613,68.54843051327664,18.98737627101159,0.42136970148388997,9,0.0149993896484375,-1.4700002670288086,-4.524999618530273,-3.7049999237060547,-0.10000038146972656,2,0.0003508852239242355,-1.1971819634917864,27.770000457763672,-2.276594363167842,28.36000061035156,-2.054539653695567,28.149999618530273,0.0003508852239242355
7407,2002-09-05,29.290000915527344,29.75,28.10000038146973,28.25,3471300.0,0.027719330369380568,-1.462685717376521,2.0800018310546875,50.85034294954451,51.157700661684224,-0.5451177024900815,-0.5096774200526788,-3.0155024716053234,-1.865096300530709,18.251330285442982,1.6499996185302699,0.46370653855413835,0.5485008239746101,-0.2847371974010926,1.3817388453503128,0.13188181328675697,0.9651198346624632,-1.6400012969970703,78.09528567081894,29.604120863908847,0.41661901068785223,9,-0.590001106262207,-1.6900005340576172,-5.330000877380371,-4.565000534057617,0.15999984741210582,3,-0.016387894659658286,1.2307699831761694,28.5,-1.1971819634917864,27.770000457763672,-2.276594363167842,28.36000061035156,-0.016387894659658286
7408,2002-09-06,29.46999931335449,29.70000076293945,28.90999984741211,29.36000061035156,1925800.0,0.00614538723799507,1.771925245528606,0.10576789054762865,54.74956088163633,49.52039480609067,-0.7682853703375905,-0.6671760376742171,-3.165960958103714,-2.061545796645845,17.904709897606182,0.7900009155273402,0.32238518063554267,0.6924992561340311,-0.20223099059130334,1.5872295028593655,0.24513413277136564,1.1398643794966965,-1.7779996871948214,86.66663639129688,36.15421300056427,0.44736512336266654,9,-0.7699995040893519,-1.644999504089352,-5.27999925613403,-4.744998931884762,0.1400012969970703,4,-0.014930391481535965,-1.462685717376521,29.290000915527344,1.2307699831761694,28.5,-1.1971819634917864,27.770000457763672,-0.014930391481535965
7409,2002-09-09,29.79999923706055,29.95000076293945,29.3700008392334,29.45000076293945,1587400.0,0.01119782597200536,-1.2745169904183327,3.181841826914805,65.29850002704451,49.52841227817924,-1.0942102131615776,-0.9821621741179491,-3.460365360607245,-2.400177366412059,17.40259909623813,0.5799999237060511,0.3200200912294022,0.980999183654788,-0.021794716975215067,1.983793084284791,0.47960223333978647,1.4823961339697895,-2.066839603424075,93.47819777205235,37.263786161944296,0.5013969503150013,9,-0.9999990463256871,-1.4249992370605504,-5.1649990081787145,-5.074998855590824,0.4900016784667933,0,-0.014765054965564905,1.771925245528606,29.46999931335449,-1.462685717376521,29.290000915527344,1.2307699831761694,28.5,-0.014765054965564905
7410,2002-09-10,30.520000457763672,30.729999542236328,29.709999084472656,29.81999969482422,3115000.0,0.024161115407268063,-1.217387518503315,2.0000108991825205,65.80882765429881,50.056068269502134,-1.762878057958492,-1.6563455891755083,-4.160171507893644,-3.12183699973437,17.390678801402494,1.0200004577636719,0.21599166045221807,1.6180004119873033,0.35888455767950234,2.877116266295104,0.9884424848334028,2.2475583391412037,-2.698167178955078,92.9054341410356,35.095451594091884,0.6295579271539002,9,-1.330000877380371,-1.7300004959106445,-5.885000228881836,-5.795000076293945,-0.6200008392333984,1,-0.019003929063130753,-1.2745169904183327,29.79999923706055,1.771925245528606,29.46999931335449,-1.462685717376521,29.290000915527344,-0.019003929063130753
7411,2002-09-11,30.56999969482422,31.040000915527344,30.420000076293945,30.520000457763672,2110200.0,0.0016382449643059793,-3.9600067138671875,0.07142740366537512,68.23308223502474,52.64005941885836,-1.7561316288492357,-1.6433199235199965,-4.17318172340871,-3.175775484181422,17.14875602344512,0.6200008392333984,0.11981960988082818,1.5744997024536147,0.11652022040185273,3.0324791845053767,0.8455099614277337,2.3034894434794957,-2.5736764402099617,84.01356682563397,23.642157781317046,0.7289897410258803,9,-1.2249994277954102,-1.5499992370605469,-5.934999465942383,-5.844999313354492,0.22999954223633168,2,-0.055610038356612934,-1.217387518503315,30.520000457763672,-1.2745169904183327,29.79999923706055,1.771925245528606,29.46999931335449,-0.055610038356612934
7412,2002-09-12,30.45000076293945,30.729999542236328,30.06999969482422,30.46999931335449,3504200.0,-0.003925382174769454,1.444448369037285,-0.399977111467155,62.60331799835587,55.0949545163494,-1.4535014219552416,-1.4985537689776578,-3.9939366400894833,-3.066840463488411,16.785741994205043,0.6599998474121094,0.06241328022115411,1.3900007247924755,-0.20620543384033496,2.986206883425286,0.5918976454760703,2.1881038041088807,-2.210183295452147,72.30047621009105,14.574524989268205,0.7981030793164056,9,-1.105000495910641,-1.2049999237060511,-5.402500629425045,-5.725000381469723,0.44999885559082387,3,-0.06732351701298556,-3.9600067138671875,30.56999969482422,-1.217387518503315,30.520000457763672,-1.2745169904183327,29.79999923706055,-0.06732351701298556
7413,2002-09-13,30.5,30.54999923706055,30.04999923706055,30.11000061035156,2614900.0,0.0016420110281705202,1.0408252238224693,-19.501382927992548,65.53190263270884,57.44917770430515,-1.2684927292612471,-1.5234891738128908,-3.9757948209184093,-3.1331540246300023,16.30984093343621,0.5,0.038365255020515576,1.3744999885559075,-0.34677841091066597,3.095778388022481,0.5138607888226225,2.2351391882891924,-2.0361678566694934,67.66461731392786,11.959766066320867,0.8606391997332866,9,-1.1549997329711914,-1.1549997329711914,-5.2649993896484375,-5.774999618530273,1.6800003051757812,4,-0.034426204493788526,1.444448369037285,30.45000076293945,-3.9600067138671875,30.56999969482422,-1.217387518503315,30.520000457763672,-0.034426204493788526
7414,2002-09-16,31.020000457763672,31.04999923706055,30.35000038146973,30.420000076293945,2318300.0,0.017049195336513723,1.1212152738643064,1.5384649242927988,69.36416206214129,60.666043209822604,-1.532668327888338,-1.9795908905983808,-4.438260130819202,-3.6584674059178397,16.148476281887188,0.6999988555908203,0.17634032918538978,1.789500427246093,-0.12442078588695438,3.7034216403791405,0.8325398206795676,2.7464610338126185,-2.350074812657418,97.76128538202454,42.65901751630042,0.9569606065665238,9,-1.6100006103515625,-1.6700010299682617,-5.250000476837158,-5.940000534057617,0.5200004577636719,0,-0.04545453986475423,1.0408252238224693,30.5,1.444448369037285,30.45000076293945,-3.9600067138671875,30.56999969482422,-0.04545453986475423
7415,2002-09-17,30.57999992370605,31.3700008392334,30.399999618530273,31.35000038146973,2927400.0,-0.014184414170358206,1.395060681840659,-1.2833332803514723,63.81460845298736,62.917144988193584,-0.7287916624860351,-1.4218955088699339,-3.929821567754832,-3.2268713098443556,17.270402115112965,0.970001220703125,0.35616663771694945,1.2284998893737757,-0.7063363065547428,3.1633360853022943,0.2610817914095165,2.195917987338035,-1.6720669194043687,40.1515184355132,-12.855185722181055,0.96741809796426,9,-0.8449993133544886,-1.0699996948242152,-4.532500267028805,-5.345000267028805,0.8600006103515625,1,-0.009483290022963553,1.1212152738643064,31.020000457763672,1.0408252238224693,30.5,1.444448369037285,30.45000076293945,-0.009483290022963553
7416,2002-09-18,30.29999923706055,30.649999618530273,30.11000061035156,30.53000068664551,2530600.0,-0.00915633379150016,1.2978714769799415,0.2987030037007468,69.24564547148589,64.9610674906315,-0.18618956516644047,-1.0790817885949053,-3.5629155774047057,-2.946769609593833,18.087093667000698,0.5399990081787145,0.5109505094185636,0.8734992027282757,-1.087438025247529,2.8344364307040806,-0.10696941125962667,1.8539678167161782,-1.0966180925670628,18.939370951404623,-39.08806211136047,0.9804686139879021,9,-0.15999889373779652,-0.7899990081787145,-4.014999389648441,-5.064999580383304,0.48000144958496094,2,-0.01320130787465601,1.395060681840659,30.57999992370605,1.1212152738643064,31.020000457763672,1.0408252238224693,30.5,-0.01320130787465601
7417,2002-09-19,29.190000534057614,30.34000015258789,28.70000076293945,30.04999923706055,7178200.0,-0.03663362148357008,1.2777760853008426,3.739101229817507,58.496740988866904,65.37742083587935,1.0148552026984525,0.07907619774327301,-2.3622885778238256,-1.8444008264630334,18.008355296112523,1.639999389648441,0.7284859737842808,-0.2644995689392111,-2.193278492857914,1.6642793549794916,-1.2288890308985607,0.6998898930201385,2.180000305175785,18.352050828339316,-43.02485597328129,0.9643894619593513,9,0.8450002670288121,0.3199996948242223,-2.6875004768371547,-3.850000381469723,3.149999618530277,3,0.055155829857709726,1.2978714769799415,30.29999923706055,1.395060681840659,30.57999992370605,1.1212152738643064,31.020000457763672,0.055155829857709726
7418,2002-09-20,29.8799991607666,30.0,29.479999542236328,29.60000038146973,3811100.0,0.023638184792217798,1.0,-0.32558046694625686,61.51514652346518,64.95704822437054,0.43486152885829554,-0.58997774003819,-2.95241727765719,-2.5462377746473486,17.881023396923347,0.8099994659423864,0.9104983581208472,0.3929990768432603,-1.5417478873604438,2.3277460410469644,-0.5743744052585917,1.3603725589451123,1.4366016769409171,44.194695284991525,-19.902295389211417,0.9673734821018529,9,0.15500164031982422,-0.3699989318847656,-3.1424989700317383,-4.529998779296875,1.1200008392333984,4,0.03413656246359498,1.2777760853008426,29.190000534057614,1.2978714769799415,30.29999923706055,1.395060681840659,30.57999992370605,0.03413656246359498
7419,2002-09-23,29.670000076293945,30.1200008392334,29.559999465942386,29.75,2382700.0,-0.007028082007056846,-2.7333282470897795,-0.28571525885558946,65.27331988375587,64.89754736097689,0.6978694038572115,-0.3482138154722847,-2.63390273242722,-2.352931092814522,17.76120882876865,0.5600013732910121,0.9939417773110328,0.1515000343322761,-1.7730917018486743,2.0760917705132265,-0.8107958337581991,1.1137959024227513,1.5942687599182115,36.32956125982168,-33.3387867286121,0.9622958680904751,9,0.36500072479248047,-0.15999984741210938,-2.8650002479553223,-4.265000343322754,1.389999389648441,0,0.0845972437623046,1.0,29.8799991607666,1.2777760853008426,29.190000534057614,1.2978714769799415,30.29999923706055,0.0845972437623046
7420,2002-09-24,28.88999938964844,29.71999931335449,28.86000061035156,29.25,3739700.0,-0.026289204066053173,-3.0952497729336272,4.500011920940279,53.11004464475843,63.21720985094729,1.365987176661143,0.44515930465878384,-1.7599500625982465,-1.5892184566001113,17.864447457925685,0.8599987030029297,1.0228724325752552,-0.6225006103515582,-2.5545011779182794,1.3094999572151629,-1.588500894134917,0.34349967343180055,2.3229840850982626,9.743525036655697,-57.58520044581418,0.9660002837833601,9,1.1450014114379847,0.6200008392333949,-2.0474996566772496,-3.4849996566772496,3.2299995422363317,1,0.09172729601470397,-2.7333282470897795,29.670000076293945,1.0,29.8799991607666,1.2777760853008426,29.190000534057614,0.09172729601470397
7421,2002-09-25,29.09000015258789,29.35000038146973,28.75,29.29999923706055,3738600.0,0.006922837215812105,2.870953054820583,0.5833298012122395,48.23942881589173,61.62122216400683,1.04373007477151,0.26338806756032795,-1.8365921290538267,-1.8019548934368075,18.10909399905563,0.6000003814697301,0.9649903685190964,-0.4254998207092271,-2.3545298444313296,1.5035302030128754,-1.3900148325702766,0.5390151911518224,2.0727236679226664,23.78045943858817,-40.44369321919119,0.9645150118610512,9,0.9450006484985352,0.4200000762939453,-2.135000228881836,-3.685000419616699,2.5900001525878906,2,0.08078378718264334,-3.0952497729336272,28.88999938964844,-2.7333282470897795,29.670000076293945,1.0,29.8799991607666,0.08078378718264334
7422,2002-09-26,30.03000068664551,30.10000038146973,29.149999618530273,29.32999992370605,2496800.0,0.03231352798648901,1.2619061675469123,-3.3333514986375796,54.34783767630396,60.37854827996185,0.04233968326958504,-0.5703916023909557,-2.6539523917020347,-2.744564206785274,18.83432740140219,1.0100002288818395,0.8664979585298731,0.428500652313236,-1.4261693711024002,2.283170675728872,-0.4988343593945821,1.355835664021054,1.0834686727136251,93.43064982075137,30.721561289441397,0.9273350117078183,9,0.005000114440914416,-0.5200004577636754,-2.9775009155273473,-4.62500095367432,1.8199996948242188,3,0.024975024403963042,2.870953054820583,29.09000015258789,-3.0952497729336272,28.88999938964844,-2.7333282470897795,29.670000076293945,0.024975024403963042
7423,2002-09-27,29.540000915527344,30.0,29.45000076293945,30.0,3144000.0,-0.016317008322150106,1.3913057900585628,-0.6571408330199768,48.03031529058171,58.00812086089967,0.4267166960473574,0.03065460443252377,-2.0222334298259454,-2.2487123331359413,19.130900777367522,0.5799999237060618,0.7305674371454387,-0.13099918365478658,-1.8563139686083154,1.5943156012987423,-0.9936565761315492,0.7316582088219761,1.5251990719033977,57.66426507953082,-1.1051196469034679,0.8626573924767641,9,0.49499988555908203,-0.030000686645507812,-2.4850010871887207,-4.135001182556152,2.599998474121101,4,0.09478670109278031,1.2619061675469123,30.03000068664551,2.870953054820583,29.09000015258789,-3.0952497729336272,28.88999938964844,0.09478670109278031
7424,2002-09-30,28.38999938964844,28.93000030517578,28.01000022888184,28.79999923706055,4228200.0,-0.038930314496856355,1.7462607537136439,0.8913057900585474,34.850629886394756,54.789901020167164,1.3012612696173314,1.2469506023050911,-0.699366940950636,-1.105873349194276,19.332714681575478,1.5300006866455043,0.6096452265653944,-1.2825006484985302,-3.003062118721502,0.4380608217244415,-2.142781383610018,-0.42221991338704257,2.6278966132924744,18.181776699684786,-34.77136646127788,0.8602807351114861,9,0.9400005340576136,1.1200008392333949,-1.334999561309818,-2.9849996566772496,3.7000007629394496,0,0.09193380297511444,1.3913057900585628,29.540000915527344,1.2619061675469123,30.03000068664551,2.870953054820583,29.09000015258789,0.09193380297511444
7425,2002-10-01,29.489999771118164,29.649999618530273,28.51000022888184,28.54999923706055,2767000.0,0.03874605160684874,-1.235296097596559,-2.2926850826673033,43.31683209217971,51.9089217557998,0.03395512265205625,0.29767727757892004,-1.597905774857896,-2.2099059815124065,19.912838361642642,1.2600002288818324,0.485697286371785,-0.2685002326965318,-1.743017654776697,1.2060171893836333,-1.0057589437366126,0.468758478343549,1.4075804008603896,70.81337005663622,20.889073805957814,0.7372587110400818,10,-0.3149995803833008,0.020000457763671875,-2.434999942779541,-4.085000038146973,2.4099998474121094,1,0.05323837595827463,1.7462607537136439,28.38999938964844,1.3913057900585628,29.540000915527344,1.2619061675469123,30.03000068664551,0.05323837595827463
7426,2002-10-02,28.51000022888184,29.59000015258789,28.45000076293945,29.399999618530273,3582200.0,-0.03323158866878373,-1.2574282854606826,-0.9468073234029514,39.14988580444134,49.75927117975252,0.819522710524037,1.347554231447635,-0.41465202462724804,-1.2395186007193502,20.30841884103902,1.139999389648441,0.24941153728506293,-1.2489997863769489,-2.7217260203612916,0.2237264476073939,-1.9853629033691185,-0.5126366693847793,2.2720767453728463,23.92344322946041,-22.213270730154214,0.736363116992171,10,0.5550003051757777,0.9999999999999964,-1.4550004005432164,-3.105000495910648,3.25,2,0.12662219130204888,-1.235296097596559,29.489999771118164,1.7462607537136439,28.38999938964844,1.3913057900585628,29.540000915527344,0.12662219130204888
7427,2002-10-03,28.809999465942386,29.5,28.520000457763672,28.520000457763672,3071400.0,0.010522596795935257,-5.758640647711503,-0.325841805681765,40.80522069724279,47.458168310172255,0.5140047811794659,1.0643188640356307,-0.5356359093922016,-1.5476427779981172,19.635032607843435,0.9899997711181605,0.06285199828385757,-0.9250004768371554,-2.4447999081151153,0.5947989544408046,-1.6849001924761353,-0.1651007611981754,1.8611944384973853,40.20097131021455,-3.0798981503282263,0.7598997156389795,10,0.2550010681152308,0.7000007629394496,-1.7549996376037633,-3.404999732971195,2.6599998474121023,3,0.09961821910570157,-1.2574282854606826,28.51000022888184,-1.235296097596559,29.489999771118164,1.7462607537136439,28.38999938964844,0.09961821910570157
7428,2002-10-04,29.03000068664551,29.690000534057614,28.76000022888184,28.95000076293945,3520800.0,0.007636279929931877,-3.0434708694588846,0.2758627493538223,38.807651964064625,44.51753854131767,0.17964286043366684,0.8534191469627928,-0.6074480940801799,-1.7677062497280467,18.899306141321524,0.9300003051757741,-0.14065309349560096,-0.6829993247985797,-2.2314194130932954,0.865420763496136,-1.4572093689459358,0.09121071934877634,1.5347454707719415,60.71430193323398,23.32000468971691,0.7742100441473574,10,0.024999618530273438,0.4799995422363246,-2.0025005340576207,-3.62500095367432,2.0399990081787074,4,0.0971408759256931,-5.758640647711503,28.809999465942386,-1.2574282854606826,28.51000022888184,-1.235296097596559,29.489999771118164,0.0971408759256931
7429,2002-10-07,29.36000061035156,29.75,29.03000068664551,29.03000068664551,3382700.0,0.011367547912523923,-3.363633210993339,4.125002980234626,43.05239625316813,43.40002205336319,-0.2223358711989789,0.5151789775203888,-0.7746318617466024,-2.095211452875695,17.92180041181671,0.7199993133544886,-0.20282622673193273,-0.33099946975708505,-1.8867008637170706,1.2247019242029005,-1.1088501667370778,0.4468512272229077,1.10255570992447,70.00002934384216,31.593185551794576,0.7778506969799925,10,-0.30500030517577414,0.149999618530277,-1.9375009536743129,-3.9550008773803675,1.6299991607666051,0,0.09468660495588455,-3.0434708694588846,29.03000068664551,-5.758640647711503,28.809999465942386,-1.2574282854606826,28.51000022888184,0.09468660495588455
7430,2002-10-08,29.940000534057614,30.04999923706055,29.420000076293945,29.5,3672700.0,0.019754765383130257,-1.0999958674139347,1.3333352599485773,48.01762827077204,43.37537754834989,-0.7126752420907501,-0.11647262450622264,-1.2339445224272971,-2.6694783025528572,16.365942976678454,0.6899986267089915,-0.3372794515737141,0.2780004501342752,-1.2336331753042238,1.7896340755727742,-0.4778163625849743,1.0338172628535247,0.4244535425626488,93.12507450587661,50.09709617440286,0.7558168127192489,10,-0.8850002288818288,-0.4300003051757777,-2.4075007438659632,-4.535000801086422,1.9499988555908274,1,0.07181027321908662,-3.363633210993339,29.36000061035156,-3.0434708694588846,29.03000068664551,-5.758640647711503,28.809999465942386,0.07181027321908662
7431,2002-10-09,28.8700008392334,29.75,28.76000022888184,29.5,2755400.0,-0.03573813212217747,-1.3294101807492622,-1.4318145365798796,48.23009036274224,42.69562784684303,0.36077508261101343,0.8639315111500849,-0.03998520186266674,-1.6002286767099072,14.435941706505828,1.1800003051757741,-0.5148706486598762,-0.7069993019104004,-2.194648223293285,0.7806496194724843,-1.4508237626018428,0.03682515878104198,1.4002750834773288,22.87586017752064,-22.31205452487465,0.7438244606914424,10,0.15999889373779652,0.6999998092651367,-1.220001220703125,-3.465001106262207,3.4299983978271555,2,0.10495319332236397,-1.0999958674139347,29.940000534057614,-3.363633210993339,29.36000061035156,-3.0434708694588846,29.03000068664551,0.10495319332236397
7432,2002-10-10,28.399999618530273,28.989999771118164,28.21999931335449,28.959999084472656,4187700.0,-0.016279917112590025,1.4838690822281608,0.8888892252823939,41.609983257724195,41.982257620969975,0.6428475302135119,1.235839339280055,0.5146411444986541,-1.1271716454664826,13.113908178630892,0.7700004577636754,-0.5582942900155814,-1.074500465393065,-2.5910961439551983,0.4420952131690683,-1.8327983046741316,-0.31620262611199834,1.779865276427298,9.836082660115828,-34.01193002721898,0.7582978392810674,10,0.6300001144409215,1.2900009155273438,-0.627500057220459,-2.994999885559082,3.730001449584961,3,0.11830988223532413,-1.3294101807492622,28.8700008392334,-1.0999958674139347,29.940000534057614,-3.363633210993339,29.36000061035156,0.11830988223532413
7433,2002-10-11,29.45000076293945,29.75,28.36000061035156,28.649999618530273,2296600.0,0.03697187177862071,-1.0144930941498211,-1.4285748345543718,48.861287854480814,43.53899739520177,-0.4707691065964994,0.10871547106593127,-0.4932053443697306,-2.1690979462496536,11.461032114629045,1.389999389648441,-0.5550340492688761,0.028000640869137783,-1.409769699262629,1.4657709810009045,-0.6908845291967438,0.7468858109350194,0.6430695453750914,67.21319676855497,21.488245102092563,0.718885170065883,10,-0.31500148773193004,0.23999977111816762,-1.300000667572018,-3.9500007629394496,2.2799987792968786,4,0.06859078091967485,1.4838690822281608,28.399999618530273,-1.3294101807492622,28.8700008392334,-1.0999958674139347,29.940000534057614,0.06859078091967485
7434,2002-10-14,29.61000061035156,29.709999084472656,29.170000076293945,29.29999923706055,1463000.0,0.005432931859664203,1.1176501387507198,0.3875011622889033,53.98230555287127,44.724050001945265,-0.49116361405996045,-0.17110693691017076,-0.5889794828879253,-2.3244813939272255,9.312823045297675,0.5399990081787109,-0.6695219996722201,0.2585004806518505,-0.972798020871533,1.489798982175234,-0.35714877010984125,0.8741497314135422,0.39974689478567527,75.95635819383429,24.619183818286473,0.6156492507616912,10,-0.4750013351440394,0.07999992370605824,-1.3475008010864222,-4.110000610351559,2.1099987030029297,0,0.04930763439303165,-1.0144930941498211,29.45000076293945,1.4838690822281608,28.399999618530273,-1.3294101807492622,28.8700008392334,0.04930763439303165
7435,2002-10-15,30.290000915527344,30.309999465942386,29.920000076293945,30.04999923706055,2869400.0,0.02296522428770431,1.7857220708446413,0.7741955331323511,56.30252218694254,46.62989848888985,-1.1686453488233894,-0.9211763927792731,-1.1865015811816875,-2.997620660270268,7.020110427196596,0.6999988555908274,-0.6855106432929681,0.9530007362365716,-0.22297124778286914,2.1289727202560123,0.3650147442268512,1.540986728246292,-2.2800006866455043,99.04313162894846,42.393526546388294,0.5879859920097198,10,-1.0250015258789062,-0.6000003814697266,-1.702500820159912,-4.690000534057617,0.9599990844726562,1,0.023109898792772476,1.1176501387507198,29.61000061035156,-1.0144930941498211,29.45000076293945,1.4838690822281608,28.399999618530273,0.023109898792772476
7436,2002-10-16,29.899999618530273,30.85000038146973,29.70000076293945,30.29999923706055,1639700.0,-0.012875578910832797,-1.8750086427023327,-1.6666534212827224,49.27535677180679,47.57102471939696,-0.6266347780475989,-0.5930864126528448,-0.7365185560388383,-2.5986453708710613,5.235899824079157,1.1499996185302805,-0.5023368390959106,0.5829994201660149,-0.5362507242818069,1.7022495646138367,0.0233743479421058,1.142624492389924,-1.8439994049072226,63.878312657102335,11.390459674092845,0.5596250722239106,10,-0.36499977111816406,-0.20999908447265625,-0.9099998474121094,-3.9099998474121094,1.399999618530277,2,0.0665551771407007,1.7857220708446413,30.290000915527344,1.1176501387507198,29.61000061035156,-1.0144930941498211,29.45000076293945,0.0665551771407007
7437,2002-10-17,30.79999923706055,30.90999984741211,30.20000076293945,30.75,2692400.0,0.030100322074001262,4.2592435609432435,-0.12499821185895921,56.71640546713346,49.560886219737945,-1.357413837420875,-1.4401202683028842,-1.5822501243453004,-3.479556274490193,5.231460141778623,1.010000228881836,-0.4353859478817057,1.4024991035461447,0.1044052256153023,2.700592981476987,0.7534521645807217,2.0515460425115677,-2.6322390167236307,95.68624928380922,42.04164808567794,0.6490469389654219,10,-1.2349996566772496,-1.1099987030029332,-1.6174988746643102,-4.6549987792968786,-0.029998779296878553,3,0.04870129990766703,-1.8750086427023327,29.899999618530273,1.7857220708446413,30.290000915527344,1.1176501387507198,29.61000061035156,0.04870129990766703
7438,2002-10-18,30.899999618530273,31.20000076293945,30.649999618530273,30.85000038146973,1696400.0,0.0032467657125587746,-1.4444453863433913,0.9999999999998579,65.06602102295665,52.00684452749222,-1.3010819853977296,-1.5386753802888364,-1.6476233489708072,-3.556818590117132,5.3196907876120045,0.5500011444091761,-0.2282095375548252,1.4514994621276855,0.002241503533262801,2.9007574207221083,0.7268704828304742,2.176128441424897,-2.567705020568841,85.22162350078236,25.972103420542552,0.7246289792972105,10,-1.1899995803833043,-1.2099990844726562,-1.60499906539917,-4.754999160766602,-1.1499996185302734,4,0.03980587264626845,4.2592435609432435,30.79999923706055,-1.8750086427023327,29.899999618530273,1.7857220708446413,30.290000915527344,0.03980587264626845
7439,2002-10-21,32.18000030517578,32.380001068115234,30.739999771118164,30.75,2955700.0,0.04142397095299355,-1.2620695642565685,28.600442511637038,65.80493099816596,53.98321149720265,-2.390371725201497,-2.762633240843627,-2.8845015425041254,-4.808961969394581,5.62222352378862,1.6400012969970703,-0.009221049891912969,2.606000137329101,0.7100941999613006,4.501906074696901,1.6580471686452007,3.553953106013001,-3.6182892140161087,92.53728581473669,33.3150070568645,0.9479529686839006,10,-1.880000114440918,-1.984999656677246,-2.8350000381469727,-6.034999847412109,-2.8899993896484375,0,-0.013983864470848872,-1.4444453863433913,30.899999618530273,4.2592435609432435,30.79999923706055,-1.8750086427023327,29.899999618530273,-0.013983864470848872
7440,2002-10-22,31.540000915527344,32.169998168945305,31.1200008392334,32.049999237060554,2150200.0,-0.019888110117435298,1.800007120804508,-0.35664210677949415,68.54344702324187,56.24025112614706,-1.6757694694382614,-2.0173538359844514,-2.204381286666006,-4.152367923940055,6.751174346086067,1.0599994659423828,0.21557950869750186,1.8335006713867195,-0.2245954471217324,3.8915967898951713,0.8044526121324935,2.8625487306409454,-2.5964608266721143,68.65671429344133,4.764090681411446,1.0290480592542257,10,-1.2400007247924805,-1.3450002670288086,-2.160001277923584,-5.39000129699707,-2.090000152587894,1,0.0057069877172555294,-1.2620695642565685,32.18000030517578,-1.4444453863433913,30.899999618530273,4.2592435609432435,30.79999923706055,0.0057069877172555294
7441,2002-10-23,31.440000534057614,31.60000038146973,30.57999992370605,31.25,2099100.0,-0.0031705890477796705,2.999999999999972,-0.372551292887424,66.49936892406936,59.00573842240763,-1.3107122696375733,-1.825884416337054,-2.059436784371286,-4.025008895493105,7.597194738704779,1.020000457763679,0.38178032142377205,1.6160002708435037,-0.558913354033308,3.7909138957203155,0.5285434584050996,2.703457083281908,-2.152814347276383,56.880715483119005,-9.595291968033806,1.0874568124384056,10,-1.0699996948242152,-1.2449998855590785,-1.8175001144409144,-5.130000114440914,-2.0200004577636683,2,-0.006043273881366273,1.800007120804508,31.540000915527344,-1.2620695642565685,32.18000030517578,-1.4444453863433913,30.899999618530273,-0.006043273881366273
7442,2002-10-24,30.78000068664551,31.79999923706055,30.60000038146973,31.5,2254400.0,-0.020992361202320953,-1.2222202599292662,-3.789459418762287,60.40427608780062,60.28829267055427,-0.31022977539091556,-1.1666291953824235,-1.3760648358052983,-3.340252497235376,7.974670355736088,1.1999988555908203,0.44490568857522916,0.9185004234314,-1.2968555391554055,3.1338563860182056,-0.18917755786200274,2.026178404724803,-1.18353301173088,11.111146432360005,-53.77650603998177,1.1076779812934034,10,-0.0050001144409215215,-0.5850000381469762,-0.9550004005432164,-4.470000267028812,-1.7800006866455114,3,0.01689403959762248,2.999999999999972,31.440000534057614,1.800007120804508,31.540000915527344,-1.2620695642565685,32.18000030517578,0.01689403959762248
7443,2002-10-25,32.34000015258789,32.360000610351555,30.35000038146973,30.53000068664551,3893400.0,0.05068224272714894,1.1729727723461363,-2.5138905445750526,65.45642402324594,61.563194722818125,-1.5837161742491475,-2.6415372213054766,-2.8950501481772157,-4.878307794830743,8.526113751955942,2.0100002288818253,0.6366701393761964,2.3384999275207505,-0.13066399572333864,4.80766385076484,1.103917965898706,3.573081889142795,-2.4651791383532,98.02951221689271,32.392771259422176,1.234581961622045,10,-1.2999992370605469,-2.1449995040893555,-2.5674996376037598,-6.029999732971191,-3.3400001525878906,4,-0.04854668173829879,-1.2222202599292662,30.78000068664551,2.999999999999972,31.440000534057614,1.800007120804508,31.540000915527344,-0.04854668173829879
7444,2002-10-28,31.0,32.0,31.0,31.649999618530273,2517800.0,-0.04143476024321113,-2.0769248826979902,-0.3591159173032408,55.0961495962383,61.42915332385098,-0.028842503933613983,-1.1552046377289429,-1.5200568844136129,-3.5125960364517574,8.972006817738583,1.3400001525878906,0.9277098752673751,0.8679997444152825,-1.517002582758785,3.2530020715893535,-0.324501419171753,2.060500908002318,-0.8746609803772536,32.33828579670702,-28.589475975583518,1.1925011635870353,10,0.04000091552734375,-0.8049993515014648,-1.2274994850158691,-4.689999580383301,-1.4599990844726562,0,-0.040322580645161255,1.1729727723461363,32.34000015258789,-1.2222202599292662,30.78000068664551,2.999999999999972,31.440000534057614,-0.040322580645161255
7445,2002-10-29,31.059999465942386,31.35000038146973,30.649999618530273,31.0,1965100.0,0.0019354666433026857,1.187497951094475,-0.09230692485335962,61.661330561077214,62.80537263376992,0.03561389629608058,-1.1505417724313851,-1.5191437305820799,-3.547711019156818,10.010973616016125,0.7000007629394567,1.085194838680021,0.8494992256164586,-1.5498381582746994,3.24883660950762,-0.3501694663291204,2.0491679175620376,-0.7099990844726562,35.32333351363014,-29.16121252019733,1.1996686919455806,10,0.23000144958495738,-0.8649988174438512,-1.2874989509582555,-4.749999046325687,-1.7999992370605469,1,-0.056986432094303985,-2.0769248826979902,31.0,1.1729727723461363,32.34000015258789,-1.2222202599292662,30.78000068664551,-0.056986432094303985
7446,2002-10-30,32.11999893188477,32.330001831054695,31.04999923706055,31.28000068664551,3020100.0,0.03412747856305298,1.031743628946199,14.00009536827974,68.63726840194599,64.1299129598602,-0.7558474431390962,-2.030317714751842,-2.5252896539054177,-4.580720661954139,11.31401667819694,1.2800025939941442,1.214639428812081,1.7289987564087,-0.6748479359011768,4.132845448718577,0.5270754102537616,2.9309221025636383,-1.5669984817504918,88.05961934639694,15.97410324966296,1.2019233461549392,10,-0.7549982070922923,-1.9249982833862376,-2.347498416900642,-5.8099985122680735,-2.429998397827159,2,-0.08312572408882857,1.187497951094475,31.059999465942386,-2.0769248826979902,31.0,1.1729727723461363,32.34000015258789,-0.08312572408882857
7447,2002-10-31,31.68000030517578,32.34999847412109,31.36000061035156,32.34999847412109,2451400.0,-0.013698587837504994,1.9552255801772367,-0.7976185340178492,61.89967874301436,63.778097150977736,-0.19879917871563535,-1.4380088861026081,-2.0299595146281604,-4.114420055670983,12.692502164861141,0.9899978637695277,1.266004854973879,1.1455000877380357,-1.2029770322864692,3.493977207762537,-0.028738472274213223,2.3197386477502846,-1.0300006866455078,66.16914289835368,-6.262830188342022,1.1742385600122507,10,-0.3149995803833008,-1.484999656677246,-1.9074997901916504,-5.369999885559082,-1.9300003051757812,3,-0.07133839037598133,1.031743628946199,32.11999893188477,1.187497951094475,31.059999465942386,-2.0769248826979902,31.0,-0.07133839037598133
7448,2002-11-01,31.85000038146973,32.299999237060554,31.54999923706055,31.75,1928000.0,0.005366163972737592,-1.9999885559519155,-0.14925470860188805,61.94029835571488,63.34869352403872,-0.2457090164730218,-1.4608055865418201,-2.160854611645611,-4.245206576090808,14.219833038058486,0.7500000000000036,1.4466818976351874,1.1745001792907743,-1.1318886430914965,3.480889001673045,0.021305768099637135,2.3276945904819115,-1.0270006179809599,70.58832769169197,-1.3400912854322797,1.153194411191136,11,-0.4949998855590856,-1.654999732971195,-2.0774998664855993,-5.539999961853031,-1.770000457763679,4,-0.08948195753014354,1.9552255801772367,31.68000030517578,1.031743628946199,32.11999893188477,1.187497951094475,31.059999465942386,-0.08948195753014354
7449,2002-11-04,32.139999389648445,32.5,31.70000076293945,31.85000038146973,1568700.0,0.009105149284313274,-1.7118698861082324,2.899979019245007,60.28920419200961,62.431555431679584,-0.6056717163708853,-1.6146387469085894,-2.401447406038315,-4.491193178045016,15.818339922753932,0.7999992370605504,1.4941222602280249,1.325499248504645,-0.9821579678264243,3.6331564648357144,0.17167064033910862,2.4793278566701815,-1.1612994956970297,80.5405115611082,11.544482026560146,1.1538286081655347,11,-0.7149991989135813,-1.8849992752075266,-2.3674988746643137,-5.829998970031745,-2.3099994659423935,0,-0.09769755598252328,-1.9999885559519155,31.85000038146973,1.9552255801772367,31.68000030517578,1.031743628946199,32.11999893188477,-0.09769755598252328
7450,2002-11-05,32.09000015258789,32.580001831054695,31.899999618530273,32.400001525878906,2326900.0,-0.0015556701309912269,1.0298513411183075,-1.0689739086968688,62.6589687655523,62.00484430295546,-0.5246199069136459,-1.4707124283207378,-2.3006371418247333,-4.393512693488411,17.197348848014986,0.6800022125244212,1.4619646330147908,1.1680000305175788,-1.1682639452765713,3.504264006311729,-0.00013195737949445174,2.336132018414652,-0.9287442459106465,67.97380080332861,-1.6006166428336002,1.1681319878970748,11,-0.6249990463256765,-1.6899995803833008,-2.6700000762939453,-5.779999732971191,-2.219999313354492,1,-0.07946398332612359,-1.7118698861082324,32.139999389648445,-1.9999885559519155,31.85000038146973,1.9552255801772367,31.68000030517578,-0.07946398332612359
7451,2002-11-06,31.899999618530273,32.529998779296875,31.5,32.47999954223633,1926000.0,-0.005920864230419598,2.029415312118705,1.8709592075309174,56.92695740533213,61.61847556045896,-0.29335602407201833,-1.0983879113298443,-2.06163056328986,-4.169385068267097,18.60394694190479,1.029998779296875,1.3159894768562452,0.8264995574951186,-1.3359966516894985,2.9889957666797393,-0.2547485470971935,1.9077476620874272,-0.5401192824401875,44.262169497460945,-21.1000963107917,1.08124810459231,11,-0.4349985122680593,-1.4999990463256836,-2.557499408721924,-5.589999198913574,-1.9799995422363281,2,-0.08275860254602929,1.0298513411183075,32.09000015258789,-1.7118698861082324,32.139999389648445,-1.9999885559519155,31.85000038146973,-0.08275860254602929
7452,2002-11-07,31.76000022888184,32.130001068115234,31.70000076293945,31.90999984741211,1637500.0,-0.004388695652745689,-2.1852045465783525,0.258620065967957,55.388477887172876,60.499814878673064,0.0003077237604323102,-0.7312506924515176,-1.8500301932824748,-3.997801928039955,19.539908348885273,0.4300003051757848,1.1868438065202156,0.5185001373291058,-1.256890077409846,2.2938903520680576,-0.36919497004037183,1.40619524469858,-0.2600002288818395,24.07405445117919,-37.174333984280466,0.8876951073694758,11,-0.14499950408935547,-1.3599996566772496,-2.472499847412113,-5.44999980926514,-1.4899997711181676,3,-0.06517631233962695,2.029415312118705,31.899999618530273,1.0298513411183075,32.09000015258789,-1.7118698861082324,32.139999389648445,-0.06517631233962695
7453,2002-11-08,31.46999931335449,32.400001525878906,31.26000022888184,31.76000022888184,1603500.0,-0.009131011128382549,-2.2112754000064694,1.9333443535979977,44.921306133452816,59.36927671614135,0.17200948962617346,-0.29740535254108735,-1.485163813807059,-3.683331141922011,21.120749837526247,1.1400012969970668,1.0790394330692976,0.1274992942810016,-1.4359497816617512,1.6909483702237509,-0.654225243690373,0.9092238322523762,1.110002517700206,15.909002241131343,-39.67212191596036,0.7817245379713746,11,0.1450014114379954,-1.0699987411498988,-2.182498931884762,-5.159998893737789,-1.8999996185302699,4,-0.05465520657398282,-2.1852045465783525,31.76000022888184,2.029415312118705,31.899999618530273,1.0298513411183075,32.09000015258789,-0.05465520657398282
7454,2002-11-11,31.06999969482422,31.59000015258789,30.920000076293945,31.3799991607666,1564200.0,-0.01271050610924318,-1.1967262323530792,1.0689603009654838,46.51850750874132,57.68674082143736,0.6514943729122606,0.22934036170239125,-1.020173193560936,-3.2620569036478493,22.617412973286914,0.6700000762939453,1.0659087969709802,-0.3455002784729011,-1.6892494852761502,0.998248928330348,-1.0173748818745239,0.32637432492872165,1.483602104187021,9.03611204627265,-43.03663542768123,0.6718746034016242,11,0.6800012588501012,-0.6699991226196289,-1.7874994277954102,-4.7599992752075195,-1.5499992370605469,0,-0.03186352690190364,-2.2112754000064694,31.46999931335449,-2.1852045465783525,31.76000022888184,2.029415312118705,31.899999618530273,-0.03186352690190364
7455,2002-11-12,30.989999771118164,31.5,30.82999992370605,31.29999923706055,1668600.0,-0.002574828596454082,-1.1269872025818748,1.0000000000000115,46.656752982040906,55.244461330336804,0.805195538093475,0.3841677998873152,-0.8557515222071501,-3.153846373057881,23.5340899128129,0.6700000762939489,0.8525633382650497,-0.4605001449584947,-1.7142689093642645,0.7932686194472751,-1.0873845271613831,0.16638423724439022,1.4982579589843823,9.411762065951862,-40.31565159628552,0.626884382202885,11,0.715001106262207,-0.5899991989135742,-1.7074995040893555,-3.854999542236328,-1.760000228881836,1,-0.037431424846062766,-1.1967262323530792,31.06999969482422,-2.2112754000064694,31.46999931335449,-2.1852045465783525,31.76000022888184,-0.037431424846062766
7456,2002-11-13,31.88999938964844,32.0,30.899999618530273,30.989999771118164,2232400.0,0.029041614236120505,-1.037037887363991,-2.9032295774907646,57.962693112332474,54.80701848248326,-0.14623912061517785,-0.37850824810740846,-1.682664392978939,-4.014207672747883,24.18539032437296,1.1000003814697266,0.8756433510448183,0.3399994850158734,-0.6918920030036411,1.3718909730353914,-0.1759462589938856,0.8559452290256324,0.4987628720703121,67.515820651098,12.370669990161737,0.5159457440097582,11,-0.18499851226806996,-1.4899988174438512,-2.6074991226196325,-4.55999851226807,-2.029998779296882,2,-0.06334269642760604,-1.1269872025818748,30.989999771118164,-1.1967262323530792,31.06999969482422,-2.2112754000064694,31.46999931335449,-0.06334269642760604
7457,2002-11-14,32.299999237060554,32.36999893188477,32.009998321533196,32.150001525878906,1175400.0,0.012856690349928313,1.4827876507806816,0.16666419417665745,49.656349279696876,53.442135251814584,-0.5129896818036599,-0.7065976040634112,-2.0387743553541036,-4.375076452485203,24.94691990496295,0.4799995422363317,0.8395107935060793,0.674999332427987,-0.34535129892203287,1.695349963778007,0.16482401675297353,1.185174648102997,-1.4699993133545028,93.63043396389209,42.0959953289747,0.5101753156750102,11,-0.5949983596801829,-1.8999986648559641,-2.9999990463256907,-4.609998703002937,-2.449998855590824,3,-0.07368418628430906,-1.037037887363991,31.88999938964844,-1.1269872025818748,30.989999771118164,-1.1967262323530792,31.06999969482422,-0.07368418628430906
7458,2002-11-15,32.130001068115234,32.40999984741211,31.75,32.0,1601100.0,-0.005263101330054143,-1.095234058528256,0.8666870120291545,62.1505650681559,53.648953126941954,-0.33424607367263803,-0.4634894070687139,-1.8215533764052623,-4.158033679584779,25.347014241766907,0.6599998474121094,0.6224520376140248,0.4435010910034194,-0.5404815557979106,1.4274837378047494,-0.04849023239724204,0.9354924144040844,-1.269201164245608,82.27855741662898,27.14623250173868,0.49199132340066465,11,-0.4250001907348633,-1.6599998474121094,-2.77000093460083,-4.195000648498535,-2.370000839233395,4,-0.05788983966755501,1.4827876507806816,32.299999237060554,-1.037037887363991,31.88999938964844,-1.1269872025818748,30.989999771118164,-0.05788983966755501
7459,2002-11-18,31.729999542236328,32.470001220703125,31.670000076293945,32.450000762939446,1175100.0,-0.012449471291050007,1.105260251970085,-5.5384254232811445,56.713433058315516,52.98833804836009,0.0016548611303690564,-0.10427564313371818,-1.3886419726595562,-3.712037557289989,24.78072700021127,0.8000011444091797,0.513966912941612,0.0659996032714858,-0.8906698812878844,1.022669087830856,-0.4123351390081993,0.5443343455511709,-0.8072316406250017,54.877982119783816,-2.646032290114114,0.47833474227968537,11,-0.05000019073486328,-0.8549985885620082,-2.3174996376037598,-3.3199987411499023,-1.8699989318847692,0,-0.0680743737338192,-1.095234058528256,32.130001068115234,1.4827876507806816,32.299999237060554,-1.037037887363991,31.88999938964844,-0.0680743737338192
7460,2002-11-19,31.71999931335449,32.279998779296875,31.5,31.5,1766400.0,-0.0003151663733410581,-6.090920125191819,-0.30555408383842475,44.92385848235911,51.654660390251976,-0.05179587585231715,-0.08442761394043075,-1.3683808815985472,-3.667768973291924,24.09366413926584,0.779998779296875,0.3871951130416562,0.04699945449828746,-0.9081438071421353,1.0021427161387102,-0.43057217632192035,0.5245710853184988,-0.704397412597654,52.22922662558762,-1.3730748031743971,0.47757163082021137,11,-0.06999874114989879,-0.5799980163574183,-2.3074994087219203,-3.0849990844726527,-2.319999694824215,1,-0.06935683805846082,1.105260251970085,31.729999542236328,-1.095234058528256,32.130001068115234,1.4827876507806816,32.299999237060554,-0.06935683805846082
7461,2002-11-20,31.25,31.85000038146973,31.059999465942386,31.79999923706055,3252900.0,-0.014817128736715146,1.430766341537821,-2.500004334896843,44.58437548944907,50.45420456828266,0.3534765066195362,0.3906355853178418,-0.8949824538585389,-3.1580625295711044,23.846304878676566,0.7900009155273438,0.2438481359099498,-0.4134998321533203,-1.3820857546316176,0.5550860903249806,-0.897792793392469,0.07079312908582835,1.220001220703125,13.475198411356203,-36.94553845569921,0.4842929612391497,11,0.40000057220458984,-0.10999870300292969,-1.7725000381469727,-2.1649999618530273,-1.5,2,-0.0646400146484375,-6.090920125191819,31.71999931335449,1.105260251970085,31.729999542236328,-1.095234058528256,32.130001068115234,-0.0646400146484375
7462,2002-11-21,31.29999923706055,31.420000076293945,30.95000076293945,31.25,2739300.0,0.0015999755859377185,2.241364341901053,-0.09090782985040018,42.857121625042716,50.22485073401488,0.25855379564733383,0.402212421678783,-0.9370629825572401,-3.1563241175365526,23.367608852511296,0.46999931335449574,0.07431638187815892,-0.3895005226135204,-1.283256145837111,0.5042551006100702,-0.8363783342253122,0.05737728899827488,1.1418019485473572,23.02620846812386,-23.8172059319357,0.44687781161179496,11,0.3500013351440394,0.09000205993651988,-1.6874990463256871,-2.189998626708988,-1.5099983215332067,3,-0.04600634702265327,1.430766341537821,31.25,-6.090920125191819,31.71999931335449,1.105260251970085,31.729999542236328,-0.04600634702265327
7463,2002-11-22,30.770000457763672,31.29999923706055,30.70000076293945,31.29999923706055,2931400.0,-0.016932868760882847,1.264150400184254,-10.600137331196388,33.25183180247875,48.75077565554126,0.7585893345219752,0.8522555816293824,-0.4067527318664865,-2.5736315631484317,22.36221576582548,0.5999984741211009,-0.03583617471999645,-0.8409993171691887,-1.7693117696337097,0.08731313529532869,-1.3051555434014475,-0.37684309093693,1.6121287109374975,3.954783995517386,-37.03056682599423,0.4641562262322589,11,0.8150005340576172,0.6950006484985423,-1.142500400543213,-1.5850000381469727,-0.2100009918212855,4,-0.029899254553368504,2.241364341901053,31.29999923706055,1.430766341537821,31.25,-6.090920125191819,31.71999931335449,-0.029899254553368504
7464,2002-11-25,29.75,30.82999992370605,29.51000022888184,30.60000038146973,4282000.0,-0.033149185654506974,1.0152675312346666,1.6037779985029037,26.877457691519098,46.55307617881661,1.7563564977715131,1.8696663749354627,0.584949390991838,-1.5152752507955682,21.786085240877913,1.3199996948242116,-0.1547969835463867,-1.7984997749328606,-3.0215463146494486,-0.5754532352162727,-2.410023044791153,-1.1869765050745649,2.531201464355469,8.664256199058327,-27.713109057252808,0.6115232698582941,11,1.2400007247924805,1.2950010299682688,-0.04999971389770508,-0.3399991989135742,0.5599994659423864,0,0.0003361421472887205,1.264150400184254,30.770000457763672,2.241364341901053,31.29999923706055,1.430766341537821,31.25,0.0003361421472887205
7465,2002-11-26,29.290000915527344,29.809999465942386,29.04999923706055,29.35000038146973,3741800.0,-0.015462154099921244,-1.8148009480179943,0.07058757531219184,25.515941760337455,42.9478815841505,2.1789958427675202,2.3086271064916026,1.024906163144422,-1.0118608835090868,21.8105470051086,0.7600002288818359,-0.17447386845707058,-2.1699989318847663,-3.746857453363745,-0.5931404104057911,-2.958428192624254,-1.3815696711452787,2.7695044499902366,8.571485013354714,-25.701073824814078,0.7884292607394879,11,1.4699993133544922,1.5249996185302805,0.9574995040893555,0.7249994277954102,1.5499992370605469,1,0.019460555718932904,1.0152675312346666,29.75,1.264150400184254,30.770000457763672,2.241364341901053,31.29999923706055,0.019460555718932904
7466,2002-11-27,29.45000076293945,29.76000022888184,29.07999992370605,29.540000915527344,2018400.0,0.00546260984673741,1.566044797604645,1.5000158947133888,28.41120609039986,40.587310118673045,1.8288017527921099,2.0430919392893294,0.855336626599005,-1.117015005979244,21.074979024931384,0.6800003051757884,-0.17977810203913336,-1.8764991760253942,-3.6570281513335594,-0.09597020071722895,-2.7667636636794732,-0.9862346883713116,2.3085539897324274,16.877695537368854,-17.913051343716457,0.8902644876540818,11,1.3099994659423864,1.3649997711181747,0.7974996566772496,0.5649995803833043,1.179998397827152,2,-0.0016978316846802954,-1.8148009480179943,29.290000915527344,1.0152675312346666,29.75,1.264150400184254,30.770000457763672,-0.0016978316846802954
7467,2002-11-29,29.420000076293945,29.79999923706055,29.07999992370605,29.459999084472656,890300.0,-0.0010186990108080884,1.0,0.44443267070739567,29.86246844815912,36.9997438275623,1.5726984511221183,1.9975112856919033,0.9110057578592965,-1.0244413380402158,20.26334685439152,0.7199993133544993,-0.1838288192430646,-1.7934998512268052,-3.757022221453454,0.170022518999847,-2.775261036340133,-0.8117386661134809,2.067699124816798,16.44448174370644,-19.878150652140917,0.9817611851133253,11,1.3400001525878906,1.395000457763679,0.8625006675720215,0.5950002670288086,1.0,4,0.011216856657045415,1.566044797604645,29.45000076293945,-1.8148009480179943,29.290000915527344,1.0152675312346666,29.75,0.011216856657045415
7468,2002-12-02,29.0,29.979999542236328,28.65999984741211,29.85000038146973,2698400.0,-0.014276005275485115,1.3783806075685745,21.250536455104758,29.745587153942978,34.00331650485424,1.6785319038136848,2.3115639957094842,1.3300789476233277,-0.5439946574260226,19.55121199450699,1.3199996948242188,-0.37216982032513,-2.0709999084472663,-4.24266283954023,0.10066302264569416,-3.1568313739937466,-0.9851684429007861,2.243929204705722,15.668209245806274,-23.110191109232346,1.085831465546481,12,1.4699993133544922,1.620000839233402,1.4850006103515625,1.015000343322754,1.5400009155273438,0,0.027241410880253225,1.0,29.420000076293945,1.566044797604645,29.45000076293945,-1.8148009480179943,29.290000915527344,0.027241410880253225
7469,2002-12-03,29.0,29.229999542236328,28.75,28.75,2663100.0,0.0,-2.839996337890625,-0.2941175150624364,30.21867784634047,32.36940754529661,1.3975212100230294,2.1758168443580956,1.3359028846171483,-0.47846357463406974,18.6457751024399,0.4799995422363281,-0.5394853067334111,-1.9139999389648423,-4.2106735235203345,0.38267364559064987,-3.0623367312425884,-0.7656631466870962,1.9338576818304887,25.757593272259633,-16.044163523001387,1.1483367922777463,12,1.255000114440918,1.620000839233402,1.6175007820129395,1.015000343322754,1.5,1,0.053793085032496135,1.3783806075685745,29.0,1.0,29.420000076293945,1.566044797604645,29.45000076293945,0.053793085032496135
7470,2002-12-04,29.540000915527344,29.60000038146973,29.0,29.0,2781600.0,0.01862072122508085,-1.222219867474829,2.160003662109375,24.839406900112095,30.17552214648139,0.5763800997919617,1.5125293547677714,0.8332664414593438,-0.9529601863875357,17.41313362119361,0.6000003814697301,-0.7751439873003747,-1.2464990615844727,-3.551397387461293,1.0583992642923477,-2.398948224522883,-0.0940498986460625,1.1209938261729384,66.66676299742797,26.956150715164114,1.1524491629384104,12,0.4999990463256836,1.0799999237060582,1.0774998664855957,0.47499942779541016,0.9899997711181676,2,0.026066300831097955,-2.839996337890625,29.0,1.3783806075685745,29.0,1.0,29.420000076293945,0.026066300831097955
7471,2002-12-05,29.26000022888184,29.649999618530273,29.0,29.60000038146973,1921200.0,-0.009478695936611325,1.9545529420944965,-0.6296288447138275,16.519827397514632,27.249156121200492,0.6083926471958954,1.6702411331349403,1.141700733695476,-0.5959639867047208,16.708887834546317,0.6499996185302734,-0.980496297385038,-1.394499778747555,-3.7330320481323476,0.9440324906372339,-2.5637659134399513,-0.22523364405515878,1.1608751255038605,45.45458486258444,12.045442203284573,1.1692661346923947,12,0.7199993133544886,1.3600006103515625,1.4825005531311,0.7550001144409144,1.289999008178711,3,0.05399862991615678,-1.222219867474829,29.540000915527344,-2.839996337890625,29.0,1.3783806075685745,29.0,0.05399862991615678
7472,2002-12-06,29.690000534057614,30.0,29.020000457763672,29.20000076293945,2271700.0,0.014695840800142301,-1.3058802409990207,-1.441175150624376,24.583333830038498,26.285989679818247,-0.08269976075212782,1.1354240294996103,0.7154132515276324,-0.9527122283555407,15.769339850806558,0.9799995422363281,-1.1276811654344598,-0.8609994888305685,-3.176638136194402,1.454639158533265,-2.0188188125124853,0.2968198348513482,0.5195697594912545,76.86571413117407,47.587719951169646,1.1578193236819172,12,0.054999351501468396,0.9300003051757884,1.0900001525878942,0.32499980926514027,0.26000022888183594,4,0.031660444924233255,1.9545529420944965,29.26000022888184,-1.222219867474829,29.540000915527344,-2.839996337890625,29.0,0.031660444924233255
7473,2002-12-09,29.75,30.10000038146973,29.54999923706055,29.739999771118164,1984800.0,0.0020208644278587595,-1.8205093092976115,0.020408639904087568,27.802691158282556,26.388793398347516,-0.3381635775172356,0.9907561590751328,0.6756969319568285,-0.9273497262430439,15.395584123111567,0.5500011444091797,-1.2526659291301243,-0.7150000572204576,-3.0146333276825175,1.5846332132415988,-1.8648166924514875,0.4348165780105724,-1.0900001525878906,74.07405314295626,46.05003849118143,1.1498166352310288,12,-0.36999988555908203,0.870000839233402,1.0300006866455078,0.2650003433227539,0.39999961853027344,0,0.02252101096786374,-1.3058802409990207,29.690000534057614,1.9545529420944965,29.26000022888184,-1.222219867474829,29.540000915527344,0.02252101096786374
7474,2002-12-10,30.07999992370605,30.07999992370605,29.6200008392334,29.79999923706055,1591900.0,0.0110924344102874,2.285699688694277,27.99942780850587,32.84519028800169,27.203154345865766,-0.68887257601002,0.6142795262164178,0.40730663556211155,-1.148604500407128,15.48759065716408,0.4599990844726527,-1.3809987959776322,-0.3355001449584982,-2.622888136459114,1.9518878465421174,-1.479194140708806,0.8081938507918096,-1.3912000656127894,98.18177719748097,70.19493461299467,1.1436939957503083,12,-0.6999998092651332,0.5400009155273509,0.6950006484985387,-0.06499958038329723,0.09000015258789418,1,0.015292586203059289,-1.8205093092976115,29.75,-1.3058802409990207,29.690000534057614,1.9545529420944965,29.26000022888184,0.015292586203059289
7475,2002-12-11,29.82999992370605,30.34000015258789,29.649999618530273,30.32999992370605,1900100.0,-0.008311170233846199,1.6538458716942013,-1.7857099066083109,34.42982190130047,27.871889435965834,-0.39584573363447006,0.8146889180743884,0.6818197725764854,-0.7841415833187462,15.563081588486268,0.6900005340576172,-1.4376134655500863,-0.5275001525878942,-2.812377838671271,1.7573775334954789,-1.6699389956295825,0.6149386904537941,-1.1129760551452605,61.94028576064744,30.7910638623963,1.142438843041687,12,-0.32999992370605113,0.7900009155273509,1.0100002288818395,0.24499988555908558,0.15999984741211293,2,0.022460612739106933,2.285699688694277,30.07999992370605,-1.8205093092976115,29.75,-1.3058802409990207,29.690000534057614,0.022460612739106933
7476,2002-12-12,29.8700008392334,30.10000038146973,29.60000038146973,29.649999618530273,1173500.0,0.0013409626426299504,-2.12500298023515,-0.44000244140625,34.285735844437454,28.36336359110787,-0.4134868850155584,0.6488629942042365,0.6988953638996591,-0.7038141156378401,15.123335790414295,0.5,-1.3608903253205433,-0.3864993095397935,-2.562117568684428,1.7891189496048447,-1.4743084391121108,0.7013098200325238,-1.0880579193115238,64.39398318064907,30.886393154554526,1.0878091295723185,12,-0.37000083923339844,0.7249984741210938,1.0625000000000036,0.24499988555908558,-0.07000160217284801,3,0.02209574251317803,1.6538458716942013,29.82999992370605,2.285699688694277,30.07999992370605,-1.8205093092976115,29.75,0.02209574251317803
7477,2002-12-13,29.920000076293945,30.170000076293945,29.540000915527344,29.75,1337600.0,0.0016738947323655662,-1.1355967271093237,0.7727233319461784,39.55773898201981,29.453602683116408,-0.43035929010770246,0.4336515497375899,0.6980590713866661,-0.6477801024344032,14.246302797597737,0.6299991607666016,-1.2269686167078504,-0.21750011444091655,-2.1715711318392437,1.7365709029574106,-1.19453562314008,0.759535394258247,-1.0757348670654316,47.49994039529838,9.830532075590227,0.977035508699163,12,-0.375,0.6450004577636719,1.0125007629394567,0.1950006484985387,-0.13999938964843395,4,0.021056121629684066,-2.12500298023515,29.8700008392334,1.6538458716942013,29.82999992370605,2.285699688694277,30.07999992370605,0.021056121629684066
7478,2002-12-16,30.270000457763672,30.43000030517578,29.8700008392334,29.920000076293945,1950100.0,0.011697873682394722,-1.488892844881299,2.058824849375624,57.64706212343909,32.50120093612736,-0.6495746981687418,-0.06623610575027783,0.39520992089803997,-0.9069977733921206,13.610155381064143,0.5599994659423828,-1.1078557685679193,0.225500297546386,-1.492018462378578,1.94301905747135,-0.633259082416096,1.084259677508868,-1.3659058508007824,82.02247672604454,39.00349304511289,0.8587593799624812,12,-0.5550003051757812,0.2950000762939453,0.7375001907348633,-0.15499973297118785,-1.1900005340576207,0,-0.010571512718366982,-1.1355967271093237,29.920000076293945,-2.12500298023515,29.8700008392334,1.6538458716942013,29.82999992370605,-0.010571512718366982
7479,2002-12-17,29.56999969482422,30.309999465942386,29.559999465942386,30.020000457763672,1600200.0,-0.02312523132981703,-2.191481072657668,-1.2857150642230832,53.84613369244556,35.724170579719974,0.15621066540586526,0.48870177326791264,1.1245614895321694,-0.11553098372721848,13.183691744717379,0.75,-1.0136127143489162,-0.36650047302246236,-1.8994953635710239,1.1664944175260992,-1.132997918296745,0.3999969722518202,-0.5743507459685553,3.3706516707528245,-42.18787847583019,0.7664974452742814,12,0.14500045776367188,0.9950008392333984,1.4375009536743164,0.5450010299682653,-1.3999996185302734,1,0.019614471751502105,-1.488892844881299,30.270000457763672,-1.1355967271093237,29.920000076293945,-2.12500298023515,29.8700008392334,0.019614471751502105
7480,2002-12-18,29.520000457763672,29.75,29.420000076293945,29.51000022888184,1988300.0,-0.001690877158490367,-2.4736736435275812,-0.022222693171695576,50.991496365233814,39.55435602057766,0.22693960639734811,0.3851802525086967,1.185237695038122,0.0007053237724470307,13.068109083872296,0.3299999237060547,-0.88089302129233,-0.3064997673034675,-1.597232027596874,0.9842324929899391,-0.951865897450169,0.338866362843234,-0.438290427528802,9.901025624562113,-37.662596322625376,0.6453661301467031,12,0.2049999237060547,1.0450000762939453,1.5550003051757812,0.5950002670288121,-1.2800006866455078,2,0.022018956925839994,-2.191481072657668,29.56999969482422,-1.488892844881299,30.270000457763672,-1.1355967271093237,29.920000076293945,0.022018956925839994
7481,2002-12-19,29.229999542236328,29.59000015258789,29.04999923706055,29.270000457763672,1876500.0,-0.009823879099943422,-1.6999942779759596,-4.000000000001421,47.49339851528871,42.099918763383236,0.5724350529978182,0.5439785283713938,1.5172604447332034,0.36247594892370216,13.774436337107776,0.5400009155273402,-0.7510816125708253,-0.4955006599426284,-1.6230403905798134,0.6320390706945567,-1.0592705252612227,0.06826920537596592,1.2000007629394531,13.043490279439956,-36.86789553229003,0.5637698653185926,12,0.5100002288818359,1.335000991821289,1.8225011825561523,0.8850011825561559,-1.1199989318847692,3,0.02600069246609671,-2.4736736435275812,29.520000457763672,-2.191481072657668,29.56999969482422,-1.488892844881299,30.270000457763672,0.02600069246609671
7482,2002-12-20,29.86000061035156,29.989999771118164,29.28000068664551,29.32999992370605,2965000.0,0.021553235647674196,-1.2539683500807235,-13.24971390425329,60.74999737739812,45.76073056550718,-0.03454870783996,-0.21021274146120206,0.9526201396992455,-0.20940622847964008,14.424934032595221,0.7600002288818359,-0.6164205439079922,0.2065003395080538,-0.648731990452319,1.0617326694684266,-0.2211158254721326,0.6341165044882402,0.5423996734619188,58.69570625748044,4.2688487925290275,0.427616164980186,12,-0.12000083923339488,0.7049999237060582,1.1925001144409215,0.2550001144409251,-1.3100013732910085,4,-0.0020094230430192095,-1.6999942779759596,29.229999542236328,-2.4736736435275812,29.520000457763672,-2.191481072657668,29.56999969482422,-0.0020094230430192095
7483,2002-12-23,29.85000038146973,29.940000534057614,29.60000038146973,29.75,1331400.0,-0.00033490384050305355,1.4285665628980837,0.18867972059178784,60.59849780988091,48.84443140127154,-0.009914268632510215,-0.28740602043055574,0.9953626714273263,-0.16869773553584722,15.284863171269997,0.3400001525878835,-0.40884940860004093,0.24250011444092223,-0.441755258871698,0.9267554877535424,-0.09962757221538965,0.5846278010972341,0.5253518814086888,63.492142784698224,5.214144324194102,0.34212768665631055,12,-0.11000061035156605,0.7150001525878871,1.2025003433227504,0.3250007629394531,-0.4799995422363317,0,-0.002345048372852765,-1.2539683500807235,29.86000061035156,-1.6999942779759596,29.229999542236328,-2.4736736435275812,29.520000457763672,-0.002345048372852765
7484,2002-12-24,29.76000022888184,29.899999618530273,29.649999618530273,29.88999938964844,726000.0,-0.0030150804501751782,2.3333418104600843,-1.2999866486104557,53.089875149145485,50.9177706510321,0.033436570698992085,-0.20724375757696478,1.112576330124444,-0.038620644151368566,14.805675941775077,0.25,-0.263504520336749,0.1519999504089391,-0.5327083301246667,0.8367082309425449,-0.1903541898578638,0.494354090675742,0.5888449734802208,75.53197749329921,17.558523385440374,0.34235414026680216,12,-0.020000457763675428,0.8050003051757777,1.3275008201599086,0.5350008010864293,-0.4899997711181676,1,-0.022849472444420704,1.4285665628980837,29.85000038146973,-1.2539683500807235,29.86000061035156,-1.6999942779759596,29.229999542236328,-0.022849472444420704
7485,2002-12-26,29.86000061035156,30.190000534057614,29.76000022888184,29.770000457763672,1016000.0,0.0033602278461231094,-6.818143986683689,-0.692313335387387,58.875737474571004,53.649993054380275,-0.06913049016601747,-0.2765294889159371,1.0195907552921604,-0.09308490788052737,13.71109943405604,0.43000030517577414,-0.14271835386996656,0.22350034713744904,-0.45287643661968247,0.8998771308945805,-0.11468804474111849,0.5616887390160166,0.4628676727044727,71.05267120525875,11.020790296733978,0.33818839187856614,12,-0.12000083923339488,0.6099987030029332,1.4174995422363317,0.4350004196167099,-0.8800010681152308,3,-0.0565974715175237,2.3333418104600843,29.76000022888184,1.4285665628980837,29.85000038146973,-1.2539683500807235,29.86000061035156,-0.0565974715175237
7486,2002-12-27,29.399999618530273,29.90999984741211,29.25,29.79999923706055,856600.0,-0.015405257281267959,1.1290288839872147,-4.444432670707628,45.74779172893979,54.337776692926944,0.3544654531077853,0.18923568760839515,1.4939787631940504,0.4004996395493805,12.814968980946206,0.6599998474121094,-0.07616504074654529,-0.23400058746337749,-0.9136416483396488,0.4456404734128938,-0.5738211179015131,0.10581994297475816,0.8974112836058481,15.957397160487124,-40.21240754118818,0.3398205304381357,12,0.3400001525878906,0.8550004959106445,1.9950013160705566,0.8950014114379954,-0.2099990844726598,4,-0.0394557776348059,-6.818143986683689,29.86000061035156,2.3333418104600843,29.76000022888184,1.4285665628980837,29.85000038146973,-0.0394557776348059
7487,2002-12-30,29.75,29.85000038146973,29.25,29.54999923706055,1487800.0,0.011904775034389026,1.99999046329318,-0.5000023841880514,50.0,53.48810312365593,-0.02479260906640235,-0.14205768529505747,1.1337149452309063,0.07783675124802869,11.933208092836747,0.6000003814697301,0.005232785196383816,0.09949979782104634,-0.5742636722255092,0.7732632678676019,-0.23738193720223322,0.4363815328443259,0.5224626688346099,53.19145914116624,-0.6841013522596455,0.3368817350232781,12,-0.0700006484985316,0.28999996185302734,1.64500093460083,0.5450010299682688,-0.42000007629394887,0,-0.055126029904149276,1.1290288839872147,29.399999618530273,-6.818143986683689,29.86000061035156,2.3333418104600843,29.76000022888184,-0.055126029904149276
7488,2002-12-31,29.790000915527344,30.040000915527344,29.420000076293945,30.0,1988300.0,0.0013445685891544379,3.2758543579490147,-1.0499914169639126,45.7478220743082,52.58829072164067,-0.15649939690180759,-0.1263153748342134,1.0804799931086002,0.05482580188739661,10.468308545792047,0.6200008392333984,0.08790869040449323,0.1000006675720222,-0.5019962948467409,0.7019976299907853,-0.20099781363736113,0.4009991487814055,0.4580124846717837,57.44687326893013,8.796710393971388,0.3009984812093824,12,-0.17000102996826172,0.18999862670898438,1.7300000190734863,0.5050001144409251,-0.7700004577636719,1,-0.041624761341328864,1.99999046329318,29.75,1.1290288839872147,29.399999618530273,-6.818143986683689,29.86000061035156,-0.041624761341328864
7489,2003-01-02,30.559999465942386,30.59000015258789,29.790000915527344,29.85000038146973,2282900.0,0.025847550411242093,1.0779188609420012,-3.380962761126249,59.2875162464196,53.510070708439095,-0.8619404903437733,-0.8152485411758903,0.26465743821963983,-0.6970455546169809,8.953173246429985,0.7999992370605469,0.1524717967488627,0.7919992446899435,0.16279423106695745,1.4212042583129296,0.4773967378784505,1.1066017515014366,-1.510000228881836,97.76114304259107,48.693922431514125,0.3146025068114924,1,-0.7399997711181676,-0.8149995803833043,0.9650015830993652,-0.26499843597411754,-1.3699989318847727,3,-0.03893974631888275,3.2758543579490147,29.790000915527344,1.99999046329318,29.75,1.1290288839872147,29.399999618530273,-0.03893974631888275
7490,2003-01-03,30.309999465942386,30.60000038146973,30.149999618530273,30.29999923706055,1439100.0,-0.008180628415213609,-1.9032357302388676,0.014084847573097217,55.31398896318642,54.37902520264995,-0.5454547833850505,-0.5318738713692248,0.4856158700252742,-0.4284317020073445,7.979369422068164,0.4500007629394567,0.09946944030908611,0.5034993171691937,-0.16024676903208857,1.167245403370476,0.17162627406855435,0.8353723602698331,-1.229200210571289,78.51845677172157,30.093281325830844,0.33187304310064064,1,-0.3849992752075231,-0.6799993515014684,0.7075014114379883,-0.014998435974117541,-1.7099990844726562,4,-0.034312076097107846,1.0779188609420012,30.559999465942386,3.2758543579490147,29.790000915527344,1.99999046329318,29.75,-0.034312076097107846
7491,2003-01-06,30.84000015258789,30.86000061035156,30.43000030517578,30.45000076293945,1727600.0,0.01748600118720023,1.0000000000000164,38.999046347511324,59.95670075257631,54.290881133225305,-0.9197850565152415,-0.9880959389426351,-0.06464270034665276,-0.9339928950387559,7.178807541718451,0.5500011444091726,0.12676689646225014,0.9545000076293952,0.19537381667742793,1.7136261985813626,0.5749369121534116,1.334063103105379,-1.6984328521728465,98.757736013572,48.14117303532326,0.3795630954759829,1,-0.7849998474121094,-1.0799999237060547,-0.05249977111816051,-0.5449991226196218,-2.4899997711181605,0,-0.06031130353919545,-1.9032357302388676,30.309999465942386,1.0779188609420012,30.559999465942386,3.2758543579490147,29.790000915527344,-0.06031130353919545
7492,2003-01-07,30.6299991607666,30.88999938964844,30.479999542236328,30.88999938964844,1529600.0,-0.006809370647933299,2.1538422037192677,-0.6666682968817277,54.017837946230735,53.55969670393084,-0.6583007352475079,-0.7421102110500435,0.1435195272035017,-0.707870314353908,6.91655895682832,0.4099998474121129,0.17111422323793235,0.697499084472657,-0.1244592370811688,1.5194574060264827,0.28651992369574586,1.108478245249568,-1.3853258617553657,82.31290133812875,34.195526658135705,0.4109791607769124,1,-0.5599994659423828,-0.8549995422363281,0.15750122070312855,-0.33499813079833274,-2.229999542236328,1,-0.04701268906835154,1.0000000000000164,30.84000015258789,-1.9032357302388676,30.309999465942386,1.0779188609420012,30.559999465942386,-0.04701268906835154
7493,2003-01-08,30.420000076293945,30.81999969482422,30.270000457763672,30.6299991607666,1396000.0,-0.006855993804323668,-1.1568668516676266,0.8076880754135531,60.651624280382926,54.399891051846105,-0.40112706682636556,-0.5052470396208619,0.29891058866239817,-0.48328613132045817,6.6518196768221,0.5499992370605469,0.2558381348517891,0.45399999618530273,-0.39093270226264565,1.2989326946332511,0.03153364696132854,0.8764663454092769,-1.0437006900317343,57.27273042537383,3.3508132736671428,0.42246634922397425,1,-0.35000038146972656,-0.6450004577636719,0.3675003051757848,-0.12499904632567649,-1.2199993133544957,2,-0.035831694604015585,2.1538422037192677,30.6299991607666,1.0000000000000164,30.84000015258789,-1.9032357302388676,30.309999465942386,-0.035831694604015585
7494,2003-01-09,30.540000915527344,30.70000076293945,30.35000038146973,30.40999984741211,1582600.0,0.0039448007538605,-1.8000030517578351,-0.61905540417802,62.5615659406224,54.80942754807404,-0.44572160050256215,-0.6208500845417078,0.16776906670452263,-0.5835448647015902,6.372773557161486,0.35000038146971946,0.23676981615596304,0.551000785827636,-0.3312188380282919,1.433220409683564,0.10989097389967384,0.9921105977555982,-1.0426055289942333,52.70289427357034,-6.5069903614297715,0.44110981192796317,1,-0.470001220703125,-0.720001220703125,0.0049991607666015625,-0.24499988555907493,-1.3300018310546875,3,-0.049770805900364756,-1.1568668516676266,30.420000076293945,2.1538422037192677,30.6299991607666,1.0000000000000164,30.84000015258789,-0.049770805900364756
7495,2003-01-10,30.5,30.6299991607666,30.25,30.29999923706055,1291300.0,-0.0013097876335362857,-1.5333341810459926,1.5384547668651976,66.66664997947484,57.133745131466824,-0.34127873852641954,-0.5566189464326285,0.19400053058102884,-0.5116989842529378,6.432184594027158,0.37999916076660156,0.21978900830795922,0.4774998664855943,-0.42982404761652404,1.3848237805877126,0.023837909434536897,0.9311618235366517,-0.8911962932176642,39.0625372529383,-24.91358607321041,0.4536619570510587,1,-0.43000030517578125,-0.5550003051757812,-0.0624995231628418,-0.20499897003173118,-1.6299991607666016,4,-0.0429508021620455,-1.8000030517578351,30.540000915527344,-1.1568668516676266,30.420000076293945,2.1538422037192677,30.6299991607666,-0.0429508021620455
7496,2003-01-13,30.53000068664551,30.70000076293945,30.29999923706055,30.43000030517578,1270200.0,0.0009836290703446604,-1.2222151580174354,0.5000000000000266,60.43612263342077,58.293314312958024,-0.21694629627180362,-0.5635314222035639,0.11612292747186714,-0.519575922511148,6.467722969451664,0.40000152587889914,0.25254702336621193,0.4745005607605002,-0.4571527563930786,1.406153877914079,0.008673902183712556,0.9403272193372878,-0.8187013252338886,43.75014901175436,-20.030805626610075,0.46582665857678884,1,-0.37500095367431996,-0.5850009918212926,-0.20000028610229847,-0.23499965667724254,-2.5100002288818395,0,-0.06321651692657859,-1.5333341810459926,30.5,-1.8000030517578351,30.540000915527344,-1.1568668516676266,30.420000076293945,-0.06321651692657859
7497,2003-01-14,30.54999923706055,30.60000038146973,30.28000068664551,30.5,1218900.0,0.0006550458553964411,3.2666191953611734,0.4999904632932334,60.86953688790905,59.973504847802566,-0.12463805501716507,-0.5627652986301008,0.061677368204641425,-0.5143954127796171,6.608965557163976,0.31999969482421875,0.2588612575689808,0.4629991531372113,-0.4916811958318341,1.4176795021062567,-0.014341021347313188,0.9403393276217358,-0.7444038733899809,52.63147327702811,-10.723931413829852,0.4773401744845236,1,-0.2099990844726598,-0.5949993133544957,-0.24999904632568715,-0.2549982070922816,-2.379999160766605,1,-0.07201305762790255,-1.2222151580174354,30.53000068664551,-1.5333341810459926,30.5,-1.8000030517578351,30.540000915527344,-0.07201305762790255
7498,2003-01-15,29.95000076293945,30.649999618530273,29.60000038146973,30.54999923706055,1665100.0,-0.019639885077091468,1.6250005960470073,-12.000152590218256,52.546923059222294,59.22455004922509,0.5592547987528675,0.01268053883156739,0.6140661270355139,0.09796848709866524,7.203558365310461,1.0499992370605433,0.34633423153110954,-0.12099933624267933,-1.0734895780218245,0.8314909055364659,-0.5972444571322519,0.35524578464689327,0.9399986267089915,31.81820546299094,-28.757801819239518,0.47624512088957316,1,0.294999122619636,0.019998550415046168,0.23249959945679066,0.34500026702881925,-2.3700008392333984,2,-0.05175295842820704,3.2666191953611734,30.54999923706055,-1.2222151580174354,30.53000068664551,-1.5333341810459926,30.5,-0.05175295842820704
7499,2003-01-16,30.149999618530273,30.489999771118164,29.940000534057614,29.959999084472656,1403800.0,0.006677757946447427,-3.7826512418624696,-0.31666836209198157,53.78588791064648,59.054761043387316,0.32964725645854287,-0.14929255751442128,0.35845098599190095,-0.08534268657223976,7.475329980236268,0.5499992370605504,0.4018365126257706,0.04999952316284251,-0.8731299838109372,0.9731290301366222,-0.41156523032404735,0.5115642766497324,0.714199790954595,49.99991330236494,-8.86872270263698,0.4615647534868899,1,0.09500026702881215,-0.1800003051757777,-0.14999914169311523,0.1450014114379954,-1.9200000762939453,3,-0.03150908350283865,1.6250005960470073,29.95000076293945,3.2666191953611734,30.54999923706055,-1.2222151580174354,30.53000068664551,-0.03150908350283865
7500,2003-01-17,30.170000076293945,30.45000076293945,29.95000076293945,30.15999984741211,1338500.0,0.0006633651083491898,-1.3255900604587028,0.05263263564724188,61.35694094982598,59.21034328752617,0.32150962800956506,-0.12448212406980375,0.2835318339753137,-0.08789071866158338,7.545277254535196,0.5,0.4792184806904629,0.03750000000000142,-0.8445041596836624,0.9195041596836653,-0.40350207984182873,0.4785020798418316,0.66891535263062,51.81813610488334,-11.963009757022576,0.44100207984183143,1,0.07499980926514027,-0.20000076293944957,-0.1699995994567871,0.1250009536743235,-2.210000991821289,4,-0.03181972122617294,-3.7826512418624696,30.149999618530273,1.6250005960470073,29.95000076293945,3.2666191953611734,30.54999923706055,-0.03181972122617294
7501,2003-01-21,29.989999771118164,30.540000915527344,29.920000076293945,30.420000076293945,1294800.0,-0.005966201681160022,-1.1754427058933758,-42.99904634751097,53.72670531516571,59.17799521740783,0.4115348546719133,0.1216098456240502,0.41151474334451876,0.10837314938387266,7.001109415020185,0.6200008392333984,0.43310379961604895,-0.18050031661987376,-0.9580934939341965,0.597092860694449,-0.5692969052770351,0.20829627203728762,0.8241373568573032,37.14282600244846,-26.822108133454165,0.38879658865716216,1,0.2200002670288086,-0.020000457763668322,0.07000064849853516,0.30500125885010476,-2.129999160766605,1,-0.03734574659661649,-1.3255900604587028,30.170000076293945,-3.7826512418624696,30.149999618530273,1.6250005960470073,29.95000076293945,-0.03734574659661649
7502,2003-01-22,29.79999923706055,30.26000022888184,29.68000030517578,29.739999771118164,1360400.0,-0.006335463004591091,-5.444500958981083,-0.13953354269797316,50.14834309647117,58.01096397475097,0.5268191003744,0.32346917985119106,0.5507308620492246,0.3251938799483227,7.298794296320445,0.5799999237060582,0.41659657077595824,-0.3675007820129359,-1.1505815947187656,0.41558003069289384,-0.7590411883658525,0.024039624339980747,0.9898551559848023,19.047523896371015,-43.852350351837714,0.391540406352915,1,0.3500013351440394,0.1700000762939453,0.24750041961669567,0.6000013351440394,-2.679998397827152,2,-0.05973150419021478,-1.1754427058933758,29.989999771118164,-1.3255900604587028,30.170000076293945,-3.7826512418624696,30.149999618530273,-0.05973150419021478
7503,2003-01-23,29.78000068664551,30.04999923706055,29.60000038146973,29.85000038146973,1496500.0,-0.0006710923129880086,-1.0930164475435142,-1.1666719649044037,35.11452104417921,54.96129231959061,0.49895728836543185,0.3562181309266812,0.5280145742098732,0.3747233615664385,7.664672375004352,0.4499988555908203,0.3254107820582419,-0.383999347686764,-1.173653318702975,0.4056546233294469,-0.7788263331948713,0.010827637821343217,0.9860566261683275,19.148957756310043,-37.716056036279554,0.39482698550810597,1,0.3699998855590785,0.18999862670898438,0.2749996185302699,0.6199998855590785,-2.980001449584961,3,-0.0540631488659955,-5.444500958981083,29.79999923706055,-1.1754427058933758,29.989999771118164,-1.3255900604587028,30.170000076293945,-0.0540631488659955
7504,2003-01-24,29.07999992370605,30.0,29.06999969482422,29.86000061035156,1358700.0,-0.023505733606425605,-1.3249974370039617,11.14291553133515,29.967432174178825,50.88360145233551,1.0840800661211283,1.0568480732470924,1.189180897580023,1.0971312721992739,8.360982275213354,0.9300003051757812,0.2596734374877947,-1.0500000953674338,-1.9619787421055257,-0.13802144862934185,-1.5059894187364797,-0.5940107719983878,1.6627362504809042,0.6802871141187976,-51.23792454686783,0.4559893233690464,1,0.8050003051757848,0.8899993896484446,1.0600004196167028,1.3200006484985387,-2.7800006866455007,4,-0.05158184332652627,-1.0930164475435142,29.78000068664551,-5.444500958981083,29.79999923706055,-1.1754427058933758,29.989999771118164,-0.05158184332652627
7505,2003-01-27,28.170000076293945,29.04999923706055,27.75,29.01000022888184,3956700.0,-0.03129297970424938,1.8260909226609914,1.0769223245179715,11.304333884529782,45.42451381356983,1.820228292685922,1.9328434897082545,2.051550376900316,2.0338947645571643,10.060863128115024,1.3299999237060511,0.14805575101486923,-1.8754999160766594,-3.13845334708331,-0.6125464850700091,-2.5069766315799846,-1.2440232005733343,2.5058266387184993,15.053761235578673,-29.661484068847077,0.6314767155033255,1,1.0299997329711914,1.1499996185302734,1.9700002670288086,2.2300004959106445,-3.8500003814697266,0,0.002129906488458788,-1.3249974370039617,29.07999992370605,-1.0930164475435142,29.78000068664551,-5.444500958981083,29.79999923706055,0.002129906488458788
7506,2003-01-28,28.239999771118164,28.43000030517578,28.0,28.170000076293945,2240000.0,0.002484902187952942,-1.0975632449129598,-0.08333295489121267,13.89726355774387,40.20537233244036,1.5547272468802227,1.8672168406285792,1.9047375648527947,1.9796814580405702,11.114541775882609,0.43000030517578125,0.006455627282321075,-1.7475002288818366,-3.223795331049441,-0.27120512671423214,-2.485647779965639,-1.0093526777980344,2.2602773409935324,19.52190145163653,-19.59324146043958,0.7381475510838024,1,0.9600000381469727,1.0799999237060547,1.9050006866455078,2.160000801086426,-3.639999389648434,1,-0.009915038559308753,1.8260909226609914,28.170000076293945,-1.3249974370039617,29.07999992370605,-1.0930164475435142,29.78000068664551,-0.009915038559308753
7507,2003-01-29,28.11000061035156,28.3799991607666,27.68000030517578,28.04999923706055,2252800.0,-0.004603369752841147,1.3333354526149817,0.8571662125339584,14.241468151683492,35.94921067604716,1.455249114427275,1.9690035425564894,1.9416117439793972,2.112257272759802,12.32596634083261,0.6999988555908203,-0.16514241690663312,-1.7954994201660206,-3.4929583349142845,-0.09804050541775666,-2.644228877540151,-0.9467699627918904,2.225259875033437,18.143480969158706,-17.903410480947098,0.8487294573741319,1,1.0000000000000036,1.1749992370605504,2.0424995422363317,2.289999961853031,-3.6599998474121094,2,-0.00889363196626669,-1.0975632449129598,28.239999771118164,1.8260909226609914,28.170000076293945,-1.3249974370039617,29.07999992370605,-0.00889363196626669
7508,2003-01-30,28.54999923706055,29.26000022888184,28.04999923706055,28.25,3111500.0,0.015652743406450176,-2.457141922932335,4.999872846335447,21.971771203834294,32.4143088197347,0.8892947019082698,1.5086955444728254,1.4171613102849498,1.6745459680647237,13.299875954456198,1.210000991821289,-0.3060180380959636,-1.2935007095336886,-3.0960517843248567,0.5090503652574796,-2.1947762469292726,-0.3922251721381045,1.5728404339077073,37.49995889334318,3.412882341878337,0.9012755373955836,1,0.5600013732910121,0.735000610351559,1.6025009155273402,1.8500013351440394,-4.929998397827152,3,-0.05008751089460206,1.3333354526149817,28.11000061035156,-1.0975632449129598,28.239999771118164,1.8260909226609914,28.170000076293945,-0.05008751089460206
7509,2003-01-31,29.3700008392334,29.440000534057614,28.6299991607666,28.6299991607666,3503700.0,0.028721598041530294,-1.1891879352740036,2.4666785346438678,36.951499120108075,29.70259306087716,-0.05921207733666378,0.62712412338389,0.5333903957028951,0.8563540207040106,14.127082244051909,0.8900012969970632,-0.4440158727799215,-0.41399917602539205,-2.195404848001921,1.367406495951137,-1.3047020120136565,0.47670365996287245,0.5574116824714608,96.02274512948856,59.98053400570202,0.890702835988264,1,-0.26000022888183594,-0.08500099182128906,0.7824993133544922,1.0299997329711914,-5.780000686645508,4,-0.0875043080945288,-2.457141922932335,28.54999923706055,1.3333354526149817,28.11000061035156,-1.0975632449129598,28.239999771118164,-0.0875043080945288
7510,2003-02-03,29.270000457763672,29.54999923706055,29.07999992370605,29.46999931335449,1966600.0,-0.003404847756631413,1.6111167036658192,-0.2702681107496846,35.6818019259905,27.697603795413244,-0.11208974645697722,0.6800837344969004,0.5674670531031296,0.9461045650478468,14.912020214797431,0.4699993133544993,-0.5178513738923485,-0.46199960708618093,-2.239467914589465,1.315468700417103,-1.350733760837823,0.42673454666546107,0.4776190866188621,85.02679469369171,47.89580691570503,0.8887341537516417,2,-0.3000001907348633,0.0149993896484375,0.8824996948242188,1.2000007629394531,-5.149999618530273,0,-0.10146912108828987,-1.1891879352740036,29.3700008392334,-2.457141922932335,28.54999923706055,1.3333354526149817,28.11000061035156,-0.10146912108828987
7511,2003-02-04,28.979999542236328,29.09000015258789,28.440000534057614,29.020000457763672,1622800.0,-0.009907786504677829,6.222205738990418,0.20000572207864398,33.19057483507761,25.813407321925077,0.021876599273035424,0.868101342835196,0.8019670049842347,1.2232668986478927,15.586307217330726,0.8299999237060582,-0.6288086168367997,-0.6590004920959487,-2.386303226839914,1.0683022426480164,-1.5226518594679312,0.20465087527603387,0.6022104630096656,69.51871548665964,32.92953646369962,0.8636513673719822,2,-0.11499977111816406,0.30500030517578125,1.125,1.6400012969970739,-3.739999771118164,1,-0.1608005493795983,1.6111167036658192,29.270000457763672,-1.1891879352740036,29.3700008392334,-2.457141922932335,28.54999923706055,-0.1608005493795983
7512,2003-02-05,29.190000534057614,29.70000076293945,29.01000022888184,29.35000038146973,2244900.0,0.007246411150394483,-1.6538458716942466,3.999904634751274,41.12149407763889,26.48084877008726,-0.3170986218261582,0.5741234749540958,0.5361490982895987,1.0034341713945416,15.881465484430507,0.7200012207031214,-0.7777642521397432,-0.3769995689392118,-2.0495533354143625,1.2955541975359388,-1.2132764521767854,0.4592773142983617,-1.5100002288818324,69.0909238032264,30.580564961085145,0.8362768832375751,2,-0.350000381469723,0.09499931335449574,0.8074994087219274,1.4300003051757884,-3.390001296997063,2,-0.15724563441622663,6.222205738990418,28.979999542236328,1.6111167036658192,29.270000457763672,-1.1891879352740036,29.3700008392334,-0.15724563441622663
7513,2003-02-06,29.32999992370605,29.459999084472656,28.95000076293945,29.149999618530273,1816000.0,0.0047961420721829295,1.3181814241003083,-1.1250029802350088,40.28436661580402,27.627174819156725,-0.5896516382352601,0.3670983649025068,0.357894833866542,0.8535189769610021,16.63549910235519,0.5099983215332067,-0.888558663075468,-0.18250017166138122,-1.8084073093748039,1.4434069660520414,-0.9954537405180908,0.6304533971953283,-1.609599609374996,70.63485936333926,32.19078546332316,0.8129535688567108,2,-0.639999389648434,-0.04500007629394176,0.529999732971195,1.2900009155273509,-2.5399990081787074,3,-0.16638251529016646,-1.6538458716942466,29.190000534057614,6.222205738990418,28.979999542236328,1.6111167036658192,29.270000457763672,-0.16638251529016646
7514,2003-02-07,29.020000457763672,29.46999931335449,28.93000030517578,29.29999923706055,2010400.0,-0.010569364703333028,-1.3478264475146213,-1.555546136565981,37.250559199911706,30.510088743088048,-0.32302797631966484,0.5875062529306234,0.6581311657865783,1.1433964144934343,17.43896757905521,0.5399990081787074,-0.9883143472475915,-0.41649961471557617,-1.9811253130352355,1.1481260836040832,-1.1988124638754059,0.3658132344442535,-1.260008134460449,46.031731614903634,8.89606474775993,0.7823128491598299,2,-0.3299999237060547,0.2649993896484375,0.7799992561340332,1.6000003814697301,-2.1499996185302734,4,-0.18607855042557797,1.3181814241003083,29.32999992370605,-1.6538458716942466,29.190000534057614,6.222205738990418,28.979999542236328,-0.18607855042557797
7515,2003-02-10,29.190000534057614,29.229999542236328,28.76000022888184,29.020000457763672,1638900.0,0.005858031482162129,2.7600231935362993,-0.6071457765667371,41.1111195882161,33.53385052425163,-0.3722737796289728,0.3313191683209915,0.4949714907264955,0.9610841230984732,18.566557353996167,0.46999931335448863,-1.0423873726127972,-0.18099956512451598,-1.665812470710005,1.303813340460973,-0.9234060179172623,0.5614068876682303,-1.391208041961665,59.52379871117751,21.464169385184697,0.7424064527927446,2,-0.49999999999999645,0.09499931335449574,0.5924992561340368,1.4300003051757884,-2.2300014495849574,0,-0.19184653234027482,-1.3478264475146213,29.020000457763672,1.3181814241003083,29.32999992370605,-1.6538458716942466,29.190000534057614,-0.19184653234027482
7516,2003-02-11,28.60000038146973,29.399999618530273,28.40999984741211,29.26000022888184,2168000.0,-0.020212406364963798,1.106385569060341,-3.8823503012488327,37.75511276518472,36.14647770352954,0.3063820888523132,0.8108896524657112,1.0799391630259159,1.5396870550472777,19.769355585934235,0.9899997711181641,-1.0354570962013518,-0.674499702453609,-2.091471464300607,0.7424720593933891,-1.3829855833771099,0.033986178469891826,-0.7631837239569101,14.728713117226766,-24.67269951760118,0.7084858809234998,2,0.2749996185302699,0.6849994659423793,1.1774997711181605,2.020000457763672,-2.239999771118171,1,-0.15664333854830903,2.7600231935362993,29.190000534057614,-1.3478264475146213,29.020000457763672,1.3181814241003083,29.32999992370605,-0.15664333854830903
7517,2003-02-12,28.35000038146973,29.04999923706055,28.35000038146973,28.790000915527344,1474100.0,-0.008741258624666903,-2.181809117982426,0.6666676299742743,36.06237809516513,37.7121006914552,0.6638132926175331,0.9355886177343713,1.322865061822327,1.7944439041418043,21.10607185955696,0.6999988555908203,-0.8735931769386163,-0.8144997596740673,-2.1540121994775276,0.5250126801293931,-1.4842559795757957,-0.1447435397723389,-0.4759200418483793,0.0,-40.22975497052566,0.6697562199017294,2,0.6750001907348597,0.9349994659423793,1.5574998855590785,2.270000457763672,-0.8000011444091797,2,-0.10970019641990336,1.106385569060341,28.60000038146973,2.7600231935362993,29.190000534057614,-1.3478264475146213,29.020000457763672,-0.10970019641990336
7518,2003-02-13,28.399999618530273,28.709999084472656,28.03000068664551,28.5,1729100.0,0.001763641495159396,1.6153857439964063,0.22727331839245568,42.410710104265576,38.31867968969491,0.6596703917537532,0.8047744392057226,1.279766795739981,1.738523241080724,22.208288406726425,0.6799983978271449,-0.7237036942668169,-0.6870004653930657,-2.0144609719080258,0.6404600411218944,-1.3507307186505457,-0.023270212135585666,-0.4894008704425623,25.694394773859642,-18.731003059217585,0.6637302532574797,2,0.46500110626220703,0.8500003814697266,1.5225000381469727,2.2200012207031286,-2.239999771118164,3,-0.09154931043637371,-2.181809117982426,28.35000038146973,1.106385569060341,28.60000038146973,2.7600231935362993,29.190000534057614,-0.09154931043637371
7519,2003-02-14,29.20000076293945,29.20000076293945,28.309999465942386,28.60000038146973,1620800.0,0.028169054758972356,1.9666691038328261,-5.99998092658636,61.7849026183047,41.21902421106316,-0.18660470378856786,-0.07383287294836194,0.496104988574654,0.9405456094254454,23.04400308655941,0.8900012969970632,-0.5383338694898896,0.16050062179565217,-1.0713482568628407,1.392349500454145,-0.4554238175335925,0.7764250611248968,-1.2536139745547032,85.4015320058916,35.72161365362085,0.615924439329246,2,-0.3350000381469691,-0.010000228881832385,0.7224988937377965,1.4200000762939524,-2.4900016784667933,4,-0.08253423919326985,1.6153857439964063,28.399999618530273,-2.181809117982426,28.35000038146973,1.106385569060341,28.60000038146973,-0.08253423919326985
7520,2003-02-18,29.209999084472656,29.649999618530273,28.85000038146973,29.270000457763672,2226700.0,0.00034240826273879144,-1.0512833052936439,-0.10000222523865802,61.2528936606539,44.33705963612719,-0.2302193050862158,-0.16805598592359416,0.4854905604854238,0.9451038704664754,23.65946799820146,0.7999992370605433,-0.39387287481326894,0.21849899291992259,-0.8972122577259789,1.334210243565824,-0.33935663240302816,0.7763546182428733,-1.228540016596817,72.83945529854729,18.545638938946475,0.557855625322951,2,-0.3449983596801758,-0.019998550415039062,0.7350006103515625,1.4100017547607457,-2.819999694824215,1,-0.08010949396034539,1.9666691038328261,29.20000076293945,1.6153857439964063,28.399999618530273,-2.181809117982426,28.35000038146973,-0.08010949396034539
7521,2003-02-19,28.8700008392334,29.440000534057614,28.729999542236328,29.25,1529000.0,-0.011639789657507782,-1.151512436746986,6.333174391251828,58.407084874087595,46.2576808357326,0.10340932251886059,0.08825755961302306,0.8299358271148449,1.294635964445284,24.57585055807183,0.7100009918212855,-0.36834630823853587,-0.06549930572509766,-1.0778333106480105,0.9468346991978152,-0.5716663081865541,0.44066769673635875,-0.8541709374562885,51.85189545838787,-6.724925379624537,0.5061670024614559,2,-0.030000686645507812,0.31999969482421875,1.1374988555908203,1.7500000000000036,-2.450000762939453,2,-0.06615870104739008,-1.0512833052936439,29.209999084472656,1.9666691038328261,29.20000076293945,1.6153857439964063,28.399999618530273,-0.06615870104739008
7522,2003-02-20,28.020000457763672,28.85000038146973,28.01000022888184,28.85000038146973,2693600.0,-0.029442340033277836,1.0240969392796482,2.18421514940095,44.624759163397414,46.73994667435409,0.860480533946415,0.8411960282655251,1.6607355233150471,2.134315145091822,25.38616591721685,0.860000610351559,-0.3504158592239044,-0.8264997482299812,-1.8317760252623323,0.17877652880236994,-1.3291378867461567,-0.3238616097138056,1.6800003051757777,0.6097702807057831,-58.1284397109201,0.5026381385161761,2,0.8099994659423828,1.1449995040893555,2.029999256134033,2.60000038146973,-2.2600002288818324,3,-0.05924339115962318,-1.151512436746986,28.8700008392334,-1.0512833052936439,29.209999084472656,1.9666691038328261,29.20000076293945,-0.05924339115962318
7523,2003-02-21,28.170000076293945,28.420000076293945,27.71999931335449,28.270000457763672,3229600.0,0.005353305356164295,2.500007152564212,0.12048239838771524,35.9154784536679,46.59160436921589,0.5907549262564871,0.5948953769520173,1.4909480936024906,1.9825856825526387,26.200190114849324,0.7000007629394567,-0.28968796079962544,-0.5960000991821275,-1.5426708358464793,0.3506706374822244,-1.0693354675143034,-0.12266473084995155,1.496200675964353,23.316098019915625,-29.437441254309103,0.47333536833217615,2,0.5149993896484375,0.994999885559082,1.9774999618530273,2.4500007629394567,-2.7299995422363317,4,-0.022009259409095594,1.0240969392796482,28.020000457763672,-1.151512436746986,28.8700008392334,-1.0512833052936439,29.209999084472656,-0.022009259409095594
7524,2003-02-24,27.57999992370605,28.18000030517578,27.190000534057614,28.18000030517578,4113000.0,-0.020944272310613132,2.2999971389788816,5.999980926586467,32.210513550813886,45.60264814283786,1.06724178906099,1.1244063075660442,2.043258088383258,2.5857698527036312,26.351252155003625,0.9899997711181676,-0.3121074061389493,-1.1110002517700224,-2.1823871348312203,-0.03961336870882448,-1.646693693300623,-0.5753068102394217,2.008352770996094,15.853639625725313,-31.46189075460199,0.5356934415305994,2,0.8400001525878942,1.2850008010864293,2.5274996757507395,3.040000915527351,-1.5799999237060511,0,-0.05148658739021239,2.500007152564212,28.170000076293945,1.0240969392796482,28.020000457763672,-1.151512436746986,28.8700008392334,-0.05148658739021239
7525,2003-02-25,28.229999542236328,28.29999923706055,27.290000915527344,27.59000015258789,2513800.0,0.023567788989425464,1.5897433389412587,-1.0666649712467313,42.66144353908572,46.147796006604636,0.2980929524272078,0.5050250696196166,1.370403755270928,1.9353039448731373,24.90644499084428,1.0099983215332067,-0.33192180755369094,-0.4640006065368638,-1.529565175094234,0.6015639620205064,-0.9967828908155489,0.06878167774182131,1.214452022827146,46.222178141276196,1.644348153030542,0.5327822842786845,2,0.1900005340576172,0.6350011825561523,1.8775000572204625,2.390001296997074,-1.3899993896484375,1,-0.053843446064868794,2.2999971389788816,27.57999992370605,2.500007152564212,28.170000076293945,1.0240969392796482,28.020000457763672,-0.053843446064868794
7526,2003-02-26,27.959999084472656,28.36000061035156,27.79999923706055,28.229999542236328,2956800.0,-0.009564309675588523,1.113202386693251,-0.42187611758815535,38.10442612191473,46.37469023179904,0.5227330210489889,0.7936646224916792,1.6126513084797622,2.21891113842414,23.34520419606908,0.5600013732910085,-0.3196045683484279,-0.7200010299682624,-1.81755846034579,0.3775564004092651,-1.2687797451570262,-0.17122231477949867,1.3491854187304675,46.38545910805018,4.70561089952421,0.5487787151887631,2,0.46000099182128906,0.9050016403198242,2.1475005149841344,2.6600017547607457,-1.3099994659423828,2,-0.05615163613135099,1.5897433389412587,28.229999542236328,2.2999971389788816,27.57999992370605,2.500007152564212,28.170000076293945,-0.05615163613135099
7527,2003-02-27,27.86000061035156,28.149999618530273,27.459999084472656,27.959999084472656,3474200.0,-0.0035764834547734603,1.8750049670584683,0.3703640910439669,35.672508314448805,45.62600114404162,0.6100709770352672,0.9212040193568924,1.6815508108089539,2.3272828679182744,21.532019981108633,0.6900005340576172,-0.3497068382443729,-0.8074995040893604,-1.9376022696712347,0.32260326149251384,-1.3725508868802976,-0.2424481212984233,1.322032854702833,54.471571190651034,15.774625464131702,0.5650513827909366,2,0.5599994659423864,0.8649997711181676,2.2299990653991735,2.760000228881843,-0.6599998474121094,3,-0.051687024497859224,1.113202386693251,27.959999084472656,1.5897433389412587,28.229999542236328,2.2999971389788816,27.57999992370605,-0.051687024497859224
7528,2003-02-28,27.1200008392334,27.8700008392334,26.82999992370605,27.8700008392334,4852100.0,-0.026561369522842382,1.7733357747395928,7.500114442663959,32.9136591311471,42.41808520102411,1.284486078179249,1.6322660393906574,2.3699282700296322,3.0679250465729133,21.71323331220194,1.0400009155273473,-0.3342320558456642,-1.475999355316162,-2.8014649949175237,-0.15053371571480056,-2.138732175116843,-0.8132665355154813,1.9425106499611857,18.954299697941167,-18.037623106384274,0.662732819800681,2,1.1199989318847656,1.3199987411499023,2.9399991035461426,3.4749984741210938,0.15999984741211293,4,-0.05014751357913316,1.8750049670584683,27.86000061035156,1.113202386693251,27.959999084472656,1.5897433389412587,28.229999542236328,-0.05014751357913316
7529,2003-03-03,26.79999923706055,27.54999923706055,26.60000038146973,27.5,4620600.0,-0.011799468741531705,1.3749994039529627,0.9333343505859327,29.07178214927903,38.84240614420468,1.3725879218693535,1.8444220156207685,2.656091342850953,3.3814456265646022,22.30446708536506,0.9499988555908203,-0.296438663077808,-1.6675008773803661,-3.164260749690527,-0.17074100507020518,-2.4158808135354484,-0.9191209412252839,2.0839113268949525,11.363569862595103,-21.837277313551102,0.748379936155081,3,1.2200012207031214,1.5000009536743129,3.2600007057189906,3.7650012969970668,0.48000144958496094,0,-0.05074622170594145,1.7733357747395928,27.1200008392334,1.8750049670584683,27.86000061035156,1.113202386693251,27.959999084472656,-0.05074622170594145
7530,2003-03-04,26.29999923706055,27.01000022888184,26.149999618530273,26.79999923706055,4396700.0,-0.01865671694902782,-1.1500035762820868,0.7142849357769204,29.5373455326783,35.63465732849254,1.582848152952998,2.2245629446791426,3.117356964102381,3.862730387117491,23.25373817206207,0.860000610351566,-0.32530868875617713,-2.019000816345212,-3.751318153131116,-0.28668347955930784,-2.885159484738164,-1.15284214795226,2.3555203086463763,6.787310009605956,-27.56249935254637,0.8661586683929529,3,1.2000007629394496,1.6250009536743129,3.6275005340576136,4.265001296997067,0.47000122070312145,1,-0.01140681542826083,1.3749994039529627,26.79999923706055,1.7733357747395928,27.1200008392334,1.8750049670584683,27.86000061035156,-0.01140681542826083
7531,2003-03-05,24.31999969482422,25.899999618530273,24.10000038146973,25.51000022888184,9820700.0,-0.07528515588115392,-1.208589158063121,2.3800010681152415,22.585016536850105,33.18579703665395,3.184432904280328,4.044932540203931,5.044164767571253,5.829395932614101,23.918282586126356,2.1999988555908203,-0.5845984501369905,-3.766000366210939,-6.22508404461508,-1.3069166878067975,-4.99554220541301,-2.536458527008868,4.034857459621509,5.432082834518318,-31.888696653364818,1.229541839202071,3,1.9400005340576172,2.580000877380371,4.940000057220459,5.790000915527344,2.64999961853027,2,0.1036184411753911,-1.1500035762820868,26.29999923706055,1.3749994039529627,26.79999923706055,1.7733357747395928,27.1200008392334,0.1036184411753911
7532,2003-03-06,24.60000038146973,24.70000076293945,22.899999618530273,24.31999969482422,17622300.0,0.011513186272987586,6.4999821186606646,-0.23529458906272518,24.93403541227684,31.96563669872161,2.646606594147727,3.5873547434121598,4.692819351448588,5.545058649584348,25.835433525925193,1.8000011444091761,-0.8622524409108792,-3.25649967193603,-6.107304219652281,-0.40569512421977905,-4.681901945794156,-1.8310973980779046,3.15917682475936,34.20523833792844,-4.396749407169416,1.425402273858126,3,1.0299997329711879,1.6999998092651332,4.659999370574948,5.510000228881832,2.0599994659423793,3,0.0833333010272932,-1.208589158063121,24.31999969482422,-1.1500035762820868,26.29999923706055,1.3749994039529627,26.79999923706055,0.0833333010272932
7533,2003-03-07,24.45000076293945,24.45000076293945,23.61000061035156,23.70000076293945,8328000.0,-0.006097545374156521,1.2400004069010417,2.6785648599123646,15.72869837289052,30.134323901174568,2.4735519375163015,3.534212672129577,4.768582644648863,5.673039880851764,27.784277265415056,0.9899997711181712,-1.1336513256227327,-3.1624993324279806,-6.302930987699419,-0.02206767715654223,-4.732715160063702,-1.5922835047922597,2.5317080292578282,33.33336067883559,0.6243001146125806,1.5702158276357194,3,1.1799993515014684,1.8499994277954137,4.747499465942386,5.6250000000000036,2.679998397827152,4,0.11247443411815206,6.4999821186606646,24.60000038146973,-1.208589158063121,24.31999969482422,-1.1500035762820868,26.29999923706055,0.11247443411815206
7534,2003-03-10,23.6200008392334,24.399999618530273,23.38999938964844,24.20000076293945,6446200.0,-0.03394682608616273,1.0612299314325901,-0.7733332316080682,13.935486316185376,26.942550876407868,2.9980276677616686,4.151779283683037,5.516072397000716,6.473416731853973,29.841040200495804,1.0600013732910085,-1.3065942412123306,-3.722499275207518,-7.257198559904449,-0.18779999051058738,-5.489848917555982,-1.9551496328590545,2.708634485177157,17.518275274453956,-9.69673819834119,1.7673496423484654,3,2.0099992752075195,2.679999351501465,5.5774993896484375,6.454999923706055,3.1499996185302734,0,0.15495341733149992,1.2400004069010417,24.45000076293945,6.4999821186606646,24.60000038146973,-1.208589158063121,24.31999969482422,0.15495341733149992
7535,2003-03-11,23.59000015258789,23.75,22.899999618530273,23.54999923706055,6310000.0,-0.0012701391015903507,3.7222163353537066,-0.06896710480881546,14.516126964806148,24.32162874784025,2.570995247948151,3.9428847159046505,5.458289316290369,6.462461487977489,31.85293334493255,0.8500003814697266,-1.4730445157448884,-3.4724999427795424,-7.268535779709701,0.32353589415061634,-5.370517861244622,-1.574482024314463,2.1900534588818203,23.00001780192057,-1.053213933617414,1.8980179184650796,3,1.9349994659423828,2.7100000381469727,5.607500076293945,6.4850006103515625,3.0100002288818395,1,0.1564222344293973,1.0612299314325901,23.6200008392334,1.2400004069010417,24.45000076293945,6.4999821186606646,24.60000038146973,0.1564222344293973
7536,2003-03-12,24.1200008392334,24.1200008392334,23.35000038146973,23.51000022888184,5434600.0,0.02246717605838433,1.5245891387547723,15.249666221630104,22.612365457598926,22.870501763745814,1.6081188262062263,3.2254135141446483,4.859683081133824,5.900398214962575,33.33157558323371,0.7700004577636683,-1.5730607416222036,-2.718499279022218,-6.65851913751181,1.2215205794673736,-4.688509208267014,-0.7484893497774223,1.199244133366001,67.77780250265188,39.075412920227635,1.970009929244795,3,1.2649993896484375,2.179999351501465,5.0074992179870605,5.954999923706055,3.1700000762939453,2,0.10986731037835651,3.7222163353537066,23.59000015258789,1.0612299314325901,23.6200008392334,1.2400004069010417,24.45000076293945,0.10986731037835651
7537,2003-03-13,25.239999771118164,25.399999618530273,24.520000457763672,24.60000038146973,4985700.0,0.046434448296659436,-1.2,1.0491782775095684,31.891222188429097,22.75689765899937,0.08648382620459927,1.9610172080841117,3.6713953037052676,4.740153502390555,34.16572774293848,1.279998779296875,-1.774185146729458,-1.443000316619873,-5.3773245327684265,2.4913238995286804,-3.4101624246941498,0.5241617914544037,-2.3400001525878906,93.60000610351562,61.56357829354786,1.967162108074277,3,-0.015000343322753906,1.0600004196166992,3.8350000381469727,4.739999771118164,2.030000686645508,3,0.0685419793155444,1.5245891387547723,24.1200008392334,3.7222163353537066,23.59000015258789,1.0612299314325901,23.6200008392334,0.0685419793155444
7538,2003-03-14,25.79999923706055,25.95000076293945,25.25,25.46999931335449,4831900.0,0.02218698379637818,1.222214148827,0.5156253725293991,38.95781138592559,23.8553453519601,-0.7604146014813189,1.2608915390176243,3.0469167205183147,4.141159321258716,34.43657304330104,0.7100009918212855,-1.9351160733894623,-0.7530008316040018,-4.619684748668249,3.113683085460245,-2.6863427901361234,1.1803411269281199,-2.8499996185302763,95.08191902964165,58.47869317199509,1.933341958532123,3,-0.8449993133544957,0.475000381469723,3.2625007629394496,3.9650011062622035,2.0,4,0.03333335797608106,-1.2,25.239999771118164,1.5245891387547723,24.1200008392334,3.7222163353537066,23.59000015258789,0.03333335797608106
7539,2003-03-17,26.790000915527344,26.790000915527344,25.559999465942386,25.79999923706055,4086600.0,0.03837215921482273,1.4848472004408015,3.0000057798456026,41.428581159940244,25.176593754989202,-1.9578751828148349,0.08546303025869761,1.977787258573283,3.0970858956876235,35.32710560544817,1.2300014495849574,-2.0700336562311996,0.35750083923339915,-3.306766538004908,4.021768216471706,-1.4746328493857526,2.189634527852551,-3.720001251220701,100.0,61.94438959449122,1.8321336886191528,3,-1.9450006484985352,-0.5150012969970703,2.1974992752075195,2.7599992752075195,0.9099998474121058,0,0.012691236790596694,1.222214148827,25.79999923706055,-1.2,25.239999771118164,1.5245891387547723,24.1200008392334,0.012691236790596694
7540,2003-03-18,26.8700008392334,26.920000076293945,26.25,26.790000915527344,3884700.0,0.002986185926544316,6.444511555456655,0.08080786674013507,43.36176544725694,27.485121411701073,-2.1775053806389586,-0.18849653473085226,1.8260171942835655,2.973149438911527,36.977992518348145,0.6700000762939453,-2.1362351269248805,0.5545006752014174,-2.8784875825320064,3.9874889329348413,-1.1619934536652963,2.270994804068131,-3.5768010998535154,98.59946102704053,59.05299042976306,1.7164941288667124,3,-1.960000991821289,-0.595001220703125,2.117499351501465,2.6199989318847656,0.1700000762939453,1,-0.003721636708091003,1.4848472004408015,26.790000915527344,1.222214148827,25.79999923706055,-1.2,25.239999771118164,-0.003721636708091003
7541,2003-03-19,26.959999084472656,27.46999931335449,26.229999542236328,27.35000038146973,4981600.0,0.003349394954534235,2.9365124537921803,-4.875020861645611,44.51218632840542,29.660471513493135,-2.0714755192055634,-0.45210371432476393,1.646728730789551,2.840888664609551,38.35738097081635,1.2399997711181605,-2.1559381922120835,0.7399990081787102,-2.494297128310869,3.9742951446682895,-0.8771490600660776,2.357147076423498,-3.3766553181396475,82.71184994138952,43.19219866918266,1.6171480682447894,3,-1.7749996185302734,-0.6849994659423828,2.027501106262207,2.325000762939453,0.6700000762939453,2,-0.013353068072256113,6.444511555456655,26.8700008392334,1.4848472004408015,26.790000915527344,1.222214148827,25.79999923706055,-0.013353068072256113
7542,2003-03-20,26.36000061035156,26.90999984741211,26.10000038146973,26.899999618530273,3855100.0,-0.02225513703621229,1.8928579943528676,1.384608236784315,45.28535806923296,32.94454481308674,-1.336068198278216,0.01808234579256407,2.1553939764966294,3.4052449059895444,38.96971276898506,0.8599987030029261,-2.1654397290481633,0.2230005264282191,-2.900088646658819,3.3460896995152574,-1.3385440601153,1.7845451129717382,-2.3879912893164033,50.000042958315746,7.553539121604821,1.5615445865435198,3,-1.1750011444091761,-0.08500099182128551,2.7199993133544957,2.9249992370605504,2.0,3,0.03528073913665142,2.9365124537921803,26.959999084472656,6.444511555456655,26.8700008392334,1.4848472004408015,26.790000915527344,0.03528073913665142
7543,2003-03-21,27.54999923706055,27.559999465942386,26.649999618530273,26.96999931335449,3442100.0,0.0451441046720491,2.0333308961671612,-1.074075905550754,54.199329757854194,37.41830519549438,-2.2798373188197303,-1.2867174414287454,0.8927768499837825,2.161253240034771,39.07476309909524,1.1999988555908274,-1.8829612361355963,1.443999195098879,-1.605565605785241,4.493563995982999,-0.08078320534318095,2.968781595540939,-3.228190916793462,99.4999885559082,50.9272998777176,1.5247824004420598,3,-2.3199996948242223,-1.274999618530277,1.6050009727477992,1.735000610351559,1.1800003051757777,4,-0.010163295355748003,1.8928579943528676,26.36000061035156,2.9365124537921803,26.959999084472656,6.444511555456655,26.8700008392334,-0.010163295355748003
7544,2003-03-24,26.15999984741211,27.149999618530273,26.0,27.149999618530273,3910500.0,-0.05045369975105474,1.3232320897032048,-1.7068963816276055,49.287171851406974,41.28175462733893,-0.549426957495843,-0.009017824760732651,2.188640011735899,3.5100246455225594,38.856040750742324,1.5499992370605504,-1.6502290415718086,0.12499980926513743,-2.845156533316022,3.0951561518462967,-1.3600783620254404,1.6100779805557153,-1.4496085896639848,10.256403986359985,-41.80070645463351,1.4850781712905792,3,-0.7049999237060511,0.11499977111816406,2.897500514984131,3.125,2.5699996948242188,0,0.06269110853265847,2.0333308961671612,27.54999923706055,1.8928579943528676,26.36000061035156,2.9365124537921803,26.959999084472656,0.06269110853265847
7545,2003-03-25,26.709999084472656,26.82999992370605,26.0,26.10000038146973,2741100.0,0.02102443579008484,-1.0493838788903374,-0.616160448516021,64.24315047783764,45.90739740736545,-0.6820353182991106,-0.7154098245214584,1.5502442472305695,2.9206190679996666,38.840698930719455,0.8299999237060511,-1.314917589507619,0.7509990692138686,-2.0559759702206364,3.5579741086483736,-0.6524884505033839,2.154486588931121,-1.6576548417412198,45.51277740622495,-11.928115739156098,1.4034875197172525,3,-0.6699991226196289,-0.4349994659423828,2.3175015449523926,2.575000762939453,1.7900009155273438,1,0.037064833860002366,1.3232320897032048,26.15999984741211,2.0333308961671612,27.54999923706055,1.8928579943528676,26.36000061035156,0.037064833860002366
7546,2003-03-26,26.38999938964844,26.85000038146973,26.04999923706055,26.51000022888184,2225700.0,-0.011980520621217128,1.0,-0.19672310554539457,60.61684554199392,49.099133335539314,-0.0068993528312475405,-0.5471120554444617,1.775339285523895,3.182026409677295,38.92691785316942,0.8000011444091797,-0.8444647553548066,0.5094993591308636,-2.145556805432445,3.1645555236941725,-0.818028723150789,1.8370274414125163,-1.03673652013169,24.999969433505207,-33.91856325832881,1.3275280822816542,3,0.015000343322750354,-0.21999931335449574,2.6375012397766078,2.8950004577636683,2.5,2,0.024630600261926094,-1.0493838788903374,26.709999084472656,1.3232320897032048,26.15999984741211,2.0333308961671612,27.54999923706055,0.024630600261926094
7547,2003-03-27,26.420000076293945,26.59000015258789,26.03000068664551,26.32999992370605,1516400.0,0.0011368202856902876,1.604646830254947,-0.7499960263848345,61.853191000523104,51.64306440382793,0.16548843871789387,-0.7278422269052562,1.648181112828528,3.1000385047832815,38.67690374709755,0.5599994659423793,-0.354460246526358,0.6115000724792488,-1.8912665252389864,3.114266670197484,-0.6398832263798688,1.8628833713383663,-0.8019288152061179,26.92309103068992,-33.77640478866705,1.251383298859118,3,0.13999938964844105,-0.5450000762939453,2.5950002670288086,2.864999771118164,2.510000228881836,3,0.04579860261084412,1.0,26.38999938964844,-1.0493838788903374,26.709999084472656,1.3232320897032048,26.15999984741211,0.04579860261084412
7548,2003-03-28,25.76000022888184,26.03000068664551,25.40999984741211,26.020000457763672,3456500.0,-0.024981069095617037,3.428566562897986,-2.8888865341413292,63.14496654171263,54.05599611291375,0.9154914513782941,-0.18440907016638164,2.220693744875497,3.700971066023225,38.0355495728007,1.010000228881836,0.027532757416913967,0.01950025558472035,-2.405938641494746,2.444939152664187,-1.1932191929550129,1.2322197041244536,1.7999992370605469,20.114967098231958,-44.14452257068034,1.212719448539734,3,0.7249994277954066,-0.10000038146973012,3.2374997138977015,3.52499961853027,3.0900001525878906,4,0.10093169093044607,1.604646830254947,26.420000076293945,1.0,26.38999938964844,-1.0493838788903374,26.709999084472656,0.10093169093044607
7549,2003-03-31,25.440000534057614,25.68000030517578,24.82999992370605,25.3799991607666,2425200.0,-0.012422348291186935,2.148144223569151,-0.23077430950371247,60.97272580205416,56.012769485669,1.1441775669073309,0.030017864651600945,2.441236455736302,3.954812572012461,37.33506439362918,0.9300003051757884,0.2803760949962566,-0.2324995040893576,-2.608624707060443,2.1436256988817277,-1.420562105574902,0.9555630973961868,2.0769989395141657,30.198043174053918,-37.657855585483944,1.1880626014855429,3,0.7549991607666051,0.18999958038330433,3.4849991798400914,3.8449993133544957,3.0499992370605504,0,0.1293238576695095,3.428566562897986,25.76000022888184,1.604646830254947,26.420000076293945,1.0,26.38999938964844,0.1293238576695095
7550,2003-04-01,26.0,26.0,25.239999771118164,25.440000534057614,3805600.0,0.02201255716141559,1.7142891202686639,9.333110814419838,61.11111486869606,57.857094879034626,0.5004142167713042,-0.5835268919862777,1.7855918878134531,3.3320379810648717,36.109934762542025,0.7600002288818359,0.4468944952184124,0.342499923706054,-2.020698763140498,2.7056986105526057,-0.8390994197172219,1.5240992671293299,1.40951949157715,57.92078273037836,-9.534177208653603,1.181599343423276,4,0.19499969482421875,-0.36999988555908203,2.642500400543213,3.0399999618530273,1.9300003051757812,1,0.1049999823937049,2.148144223569151,25.440000534057614,3.428566562897986,25.76000022888184,1.604646830254947,26.420000076293945,0.1049999823937049
7551,2003-04-02,26.84000015258789,26.95000076293945,26.420000076293945,26.75,3463500.0,0.0323076981764574,2.4193441210853934,0.1607147114621534,59.779959908344594,59.46760619449147,-0.40051644108615037,-1.2912584630555344,0.8635383492346094,2.4365437246974793,33.290825746034955,0.9500007629394496,0.5451552039488448,1.0565000534057631,-1.2749436919266195,3.3879437987381458,-0.10922181926042995,2.2222219260719562,0.46633855627441534,94.81129401857523,29.39682875655744,1.165721872666192,4,-0.6450004577636719,-1.2100000381469727,1.8025002479553223,2.1999998092651367,2.039999008178711,2,0.061847982040792004,1.7142891202686639,26.0,2.148144223569151,25.440000534057614,3.428566562897986,25.76000022888184,0.061847982040792004
7552,2003-04-03,26.649999618530273,26.989999771118164,26.489999771118164,26.93000030517578,2457700.0,-0.007079006444763336,1.5000023841880648,-3.1111134658585176,55.44174682948901,59.60565253578422,-0.18445044627807405,-0.9905906592971405,0.973711133651733,2.571617315112608,29.843866343970472,0.5,0.6129844456636491,0.7639995574951186,-1.528288070064228,3.0562871850544653,-0.38214425628455473,1.910143371274792,0.5572855389257825,84.25925108303858,21.664038988922357,1.146143813779674,4,-0.6599998474121094,-1.125,1.9925007820129395,2.390000343322754,2.3500003814697266,3,0.08405252544771713,2.4193441210853934,26.84000015258789,1.7142891202686639,26.0,2.148144223569151,25.440000534057614,0.08405252544771713
7553,2003-04-04,27.20000076293945,27.31999969482422,26.56999969482422,26.899999618530273,2726700.0,0.020637941924274816,1.777782879748512,-1.0714300311305653,52.781547619047586,59.99391650996652,-0.882080092927886,-1.3955561430972772,0.3492721373744807,1.9739603154519152,26.09154798969218,0.75,0.6763330739072231,1.176500701904292,-1.0827793909765546,3.4357807947851384,0.046860655463870415,2.3061407483447134,-2.3700008392333984,95.18076534477423,35.77548027789962,1.129640046440423,4,-1.1250009536743129,-1.8150005340576136,1.3724994659423864,1.8399991989135778,1.8299999237060618,4,0.06360292256291,1.5000023841880648,26.649999618530273,2.4193441210853934,26.84000015258789,1.7142891202686639,26.0,0.06360292256291
7554,2003-04-07,27.28000068664551,28.25,27.149999618530273,27.899999618530273,2818700.0,0.0029411735831663677,-1.4999978325610026,-2.066655222618538,52.781547619047636,58.72040508121207,-0.8789291689407186,-1.2514621879290466,0.21679579001521532,1.8526727738910829,22.345664585268192,1.1000003814697266,0.7818879086625614,1.0735006332397496,-0.9462883825642194,3.0932896490437187,0.06360612533776688,2.0833951411417324,-2.400200767517095,67.7741116413527,12.776117053779828,1.0098945079019845,4,-0.740000724792484,-1.7050008773803746,1.059998989105221,1.5799989700317347,1.619998931884762,0,0.05755130701271516,1.777782879748512,27.20000076293945,1.5000023841880648,26.649999618530273,2.4193441210853934,26.84000015258789,0.05755130701271516
7555,2003-04-08,27.28000068664551,27.5,27.040000915527344,27.26000022888184,1699600.0,0.0,1.0000000000000309,-0.03225885841911308,52.19781414608778,57.78495714833361,-0.8823611957521926,-1.0127674914066844,0.19257391946540992,1.8122433666648696,18.187278696117694,0.45999908447265625,0.7040142476149818,0.8890006065368681,-0.7655547069912885,2.5435559200650246,0.061722949772789804,1.7162782633009463,-2.2653927642822325,46.994570830905914,-4.312007655362677,0.8272776567640785,4,-0.740000724792484,-1.7050008773803746,0.8799996376037562,1.4649991989135742,2.340000152587887,1,0.0443548040328674,-1.4999978325610026,27.28000068664551,1.777782879748512,27.20000076293945,1.5000023841880648,26.649999618530273,0.0443548040328674
7556,2003-04-09,26.770000457763672,27.489999771118164,26.54999923706055,27.3799991607666,3040300.0,-0.018695022582294163,1.2650617360550886,-30.499237078008775,52.85118168096075,56.784733890604464,-0.3495478738577873,-0.3099478023679012,0.6696699834412243,2.2640676867830614,14.251791639876519,0.9400005340576136,0.7714423756168571,0.2465003967285142,-1.0216069324113306,1.514607725868359,-0.3875532678414082,0.8805540612984366,-1.6259768522949258,15.909127854113859,-34.09365936824179,0.6340536645699227,4,-0.23000049591064453,-1.1950006484985352,0.9424996376037598,1.7499990463256836,2.8899993896484375,2,0.04333208171745451,1.0000000000000309,27.28000068664551,-1.4999978325610026,27.28000068664551,1.777782879748512,27.20000076293945,0.04333208171745451
7557,2003-04-10,26.96999931335449,26.989999771118164,26.53000068664551,26.899999618530273,1583200.0,0.007471006805037872,7.36357331113879,-0.11475384206493797,45.322580397066936,54.80446876342161,-0.5177742646328234,-0.39388895614104413,0.4426034572067614,1.9999187641614036,11.969146648804067,0.4599990844726527,0.6459269196232427,0.3599992752075174,-0.7677185514657516,1.4877171018807864,-0.20385963812911712,0.9238581885441519,-1.7017366521044934,25.581325718721047,-17.4102110973881,0.563858913336635,4,-0.4299993515014613,-1.394999504089352,-0.38999891281127574,0.525000572204597,2.5300006866455114,3,0.07081942514052475,1.2650617360550886,26.770000457763672,1.0000000000000309,27.28000068664551,-1.4999978325610026,27.28000068664551,0.07081942514052475
7558,2003-04-11,26.65999984741211,27.420000076293945,26.559999465942386,27.06999969482422,1697300.0,-0.011494233364287787,-1.8196713110038485,-5.8571662125343575,54.882813518634286,54.12781184304162,-0.0745208454332591,-0.01703006121491768,0.7071903138825419,2.2460286531970794,10.395138584047997,0.860000610351559,0.5702719614414526,0.006999778747559304,-1.0543022259428945,1.068301783438013,-0.5236512235976676,0.5376507810927862,-1.2724676926121141,7.558093759529625,-37.93944711168948,0.5306510023452272,4,0.08500003814697266,-1.0850000381469727,-0.6949996948242188,0.2349996566772461,3.04000091552734,4,0.08777194921158382,7.36357331113879,26.96999931335449,1.2650617360550886,26.770000457763672,1.0000000000000309,27.28000068664551,0.08777194921158382
7559,2003-04-14,27.1299991607666,27.21999931335449,26.790000915527344,26.899999618530273,1464500.0,0.017629381697093827,1.0975539407698438,-0.5609747020348161,54.16666824350943,53.356206662465326,-0.31243982314297725,-0.48512410444207177,0.1698683677670232,1.7206110502640541,9.67925996815229,0.5599994659423793,0.4909882162007122,0.4599991798400893,-0.6212474886424353,1.541245848322614,-0.08062415440117476,1.0006225140813534,-1.6279682921586058,61.855556582421954,15.684130659454745,0.5406233342412627,4,0.2050008773803711,-1.5549993515014648,-1.164999008178711,-0.2349996566772461,2.6400012969970703,0,0.0700332320181769,-1.8196713110038485,26.65999984741211,7.36357331113879,26.96999931335449,1.2650617360550886,26.770000457763672,0.0700332320181769
7560,2003-04-15,26.770000457763672,27.20000076293945,26.420000076293945,27.20000076293945,2926500.0,-0.013269396024292335,2.6279075956779057,-1.8695702652049004,53.74016945372459,52.685118834174226,0.18804478101811029,-0.14018886186251578,0.46019697918642777,2.022695146513257,8.915099645071384,0.7800006866455043,0.44355004573509405,0.10500049591064453,-0.9732727776469723,1.1832737694682613,-0.4341361408681621,0.6441371326894512,-1.1580508238999947,32.710325354553035,-15.472455895450139,0.5391366367788082,4,0.5649995803833008,-1.1950006484985352,-0.8050003051757812,0.1249990463256836,3.219999313354492,1,0.07956664640806421,1.0975539407698438,27.1299991607666,-1.8196713110038485,26.65999984741211,7.36357331113879,26.96999931335449,0.07956664640806421
7561,2003-04-16,26.60000038146973,26.79999923706055,26.46999931335449,26.78000068664551,2599700.0,-0.006350394971496476,2.0000346794750175,0.41860506378524504,51.72414171095837,52.27205159878192,0.35807625669253085,0.001536969477033523,0.5664641284267518,2.140708662312605,8.680476205607317,0.3299999237060618,0.4403440840697712,-0.046999645233150034,-1.1165217676412524,1.0225224771749524,-0.5817607064372012,0.48776141597090117,-0.8825287329606013,18.00003051757848,-31.5140518650456,0.534761061204052,4,0.7349996566772425,-0.8000001907348668,-0.6875004768371618,0.29499912261962535,3.39999961853027,2,0.11353385016744144,2.6279075956779057,26.770000457763672,1.0975539407698438,27.1299991607666,-1.8196713110038485,26.65999984741211,0.11353385016744144
7562,2003-04-17,27.290000915527344,27.34000015258789,26.6299991607666,26.65999984741211,1689700.0,0.02593986932941128,-1.05796660769571,-3.5,64.57144040477945,53.582039686085466,-0.2588095116679341,-0.6484650475418974,-0.1873354964921461,1.4014077641208829,8.52587061740318,0.7399997711181605,0.41730021887431334,0.5965008735656738,-0.5009847607902103,1.693986507921558,0.047758056387731784,1.1452436907436159,-1.4712281329585792,87.00008392333984,32.37232251588733,0.5487428171779416,4,0.044999122619628906,-0.9050006866455078,-1.4475007057189941,-0.3950014114379883,2.8799991607666016,3,0.08684495611490783,2.0000346794750175,26.60000038146973,2.6279075956779057,26.770000457763672,1.0975539407698438,27.1299991607666,0.08684495611490783
7563,2003-04-21,27.270000457763672,27.68000030517578,27.190000534057614,27.38999938964844,1923200.0,-0.0007328859323083581,-2.500013623978138,-0.19047417212127649,68.4848519877853,55.32685128261187,-0.25461038447279094,-0.6856716862280692,-0.23719522498129209,1.3799536183621512,9.1331457817132,0.4899997711181676,0.3507110991106721,0.5905003547668457,-0.4674118693383065,1.6484125788719979,0.061544242714269615,1.1194564668194218,-1.3539785864976572,67.4603354813708,9.339931389300638,0.5289561120525754,4,-0.2200002670288086,-0.7300004959106445,-1.5075006484985352,-0.3750009536743164,2.979999542236328,0,0.08177482599203456,-1.05796660769571,27.290000915527344,2.0000346794750175,26.60000038146973,2.6279075956779057,26.770000457763672,0.08177482599203456
7564,2003-04-22,27.79999923706055,27.8799991607666,26.90999984741211,27.270000457763672,1875500.0,0.019435231771182115,1.811597808479702,-4.4166958069744995,68.29268198128632,57.11516993096726,-0.7857168549899001,-1.1452223147857552,-0.822342185790724,0.8274477962724518,9.090046483365189,0.9699993133544922,0.3593917009204084,1.038499164581303,-0.10096097490862022,2.1779593040712264,0.4687690948363432,1.608229234326263,-1.790618240645177,94.52054973480023,34.87228549687565,0.5697300697449608,4,-0.649999618530277,-1.259999275207523,-2.1849994659423864,-0.904999732971195,2.7000007629394496,1,0.06834538050439876,-2.500013623978138,27.270000457763672,-1.05796660769571,27.290000915527344,2.0000346794750175,26.60000038146973,0.06834538050439876
7565,2003-04-23,27.70000076293945,27.95000076293945,27.5,27.8700008392334,2943400.0,-0.00359706751314548,1.7272779816779265,-0.3207555997005861,60.28709727759972,57.941382775038264,-0.6927233099376693,-1.019524080299977,-0.7852713692715731,0.9114741192022784,9.0704326577725,0.4500007629394496,0.35426687749840013,0.889000606536861,-0.324639479114186,2.102640692187908,0.28218056371133926,1.4958206493623827,-1.6009950063806926,83.10812465284356,26.75490694747183,0.6068200428255233,4,-0.5150003433227504,-1.1600008010864222,-2.1400008201599086,-0.8050012588500941,3.239999771118164,2,0.07472922880181754,1.811597808479702,27.79999923706055,-2.500013623978138,27.270000457763672,-1.05796660769571,27.290000915527344,0.07472922880181754
7566,2003-04-24,27.040000915527344,27.649999618530273,26.899999618530273,27.520000457763672,2349900.0,-0.023826708636598193,1.0270328786613467,2.823525451873069,54.19356611758219,58.92704785509551,0.010732443109475298,-0.3249935147204823,-0.17814548896586047,1.5489470547152457,8.812101527215448,0.8000011444091761,0.32613000434904293,0.19650068283080913,-1.004416100824649,1.3974174664862673,-0.40395770899691996,0.7969590746585382,-0.8549553892309376,31.060701296562094,-20.863600685686087,0.6004583918277293,4,0.14499950408935547,-0.5000009536743164,-1.4475011825561523,-0.14500141143798828,4.1699981689453125,3,0.10909758711941553,1.7272779816779265,27.70000076293945,1.811597808479702,27.79999923706055,-2.500013623978138,27.270000457763672,0.10909758711941553
7567,2003-04-25,27.6299991607666,27.729999542236328,27.0,27.399999618530273,2561000.0,0.02181946099345211,2.395344298362343,-0.47916616996081984,54.58421160296021,58.89386986446505,-0.5317148244614245,-0.8639910189881412,-0.8071925365418693,0.9401030363569909,8.553487116327654,0.7299995422363281,0.31613545169067336,0.725998973846437,-0.5065831355715069,1.9585810832643809,0.1097079191374668,1.3422900285554071,-1.362355455522053,69.5236901524608,22.117999009854046,0.6162910547089714,4,-0.44499874114990234,-1.0899991989135742,-1.8999996185302734,-0.7349996566772461,3.090000152587887,4,0.08577636305536696,1.0270328786613467,27.040000915527344,1.7272779816779265,27.70000076293945,1.811597808479702,27.79999923706055,0.08577636305536696
7568,2003-04-28,28.36000061035156,28.6200008392334,26.920000076293945,28.29999923706055,5002000.0,0.026420610631850083,4.8620530898950305,0.26087605526343255,60.11236938309346,59.55450332441884,-1.1121678779364395,-1.4642948594541565,-1.570177081013103,0.20201561414061686,8.049897610294318,1.7000007629394531,0.3595622961493916,1.326000404357906,0.05364826441929793,2.598352544296514,0.6898243343886001,1.9621764743272117,-2.0130626533167906,84.88371835134203,38.39988552748372,0.6361760699693045,4,-0.8400001525878871,-1.6350002288818324,-2.630001068115231,-1.4650011062622035,2.629999160766605,0,0.06382226470339791,2.395344298362343,27.6299991607666,1.0270328786613467,27.040000915527344,1.7272779816779265,27.70000076293945,0.06382226470339791
7569,2003-04-29,28.729999542236328,29.21999931335449,28.5,28.85000038146973,3139800.0,0.013046506485254294,-1.4827565795315034,-1.999968211583995,62.697027505602605,60.54970977462751,-1.3760446800909918,-1.6603021518858405,-1.995330101608026,-0.17399985502792248,7.233978280301578,0.8599987030029297,0.4663909724593296,1.5314993858337402,0.2762741832469686,2.786724588420512,0.9038867845403544,2.159111987127126,-2.246677812269642,78.87931743218236,31.119196716037884,0.627612601293386,4,-0.8850002288818395,-1.7049999237060582,-2.9774999618530273,-1.8350000381469727,2.260000228881836,1,0.052906386424723006,4.8620530898950305,28.36000061035156,2.395344298362343,27.6299991607666,1.0270328786613467,27.040000915527344,0.052906386424723006
7570,2003-04-30,28.729999542236328,29.020000457763672,28.53000068664551,28.709999084472656,4018600.0,0.0,-1.5789648041440254,-0.16666931574345847,68.8461699288485,62.45215735439308,-1.1943827953487478,-1.5233961245611773,-2.051943673249447,-0.18869974831495284,6.762675844155772,0.4899997711181605,0.5398317671337907,1.3949994087219224,0.0955665901329148,2.69443222731093,0.7452829994274168,2.044715818016428,-2.0277436055986193,78.87931743218236,25.971189619624965,0.6497164092945042,4,-0.8050003051757812,-1.7049999237060582,-2.864999771118164,-1.869999885559082,2.3299999237060582,2,0.06160809209765472,-1.4827565795315034,28.729999542236328,4.8620530898950305,28.36000061035156,2.395344298362343,27.6299991607666,0.06160809209765472
7571,2003-05-01,28.5,28.81999969482422,28.10000038146973,28.729999542236328,2481300.0,-0.008005553285798106,2.512193079578319,-11.49971390425329,64.62717489970001,62.45835007605092,-0.7448546420019966,-1.2254885102016964,-1.8714367300333095,0.029584040902626896,7.109655238272689,0.7199993133544886,0.5862011151972055,1.0819998741149917,-0.29410573464957324,2.4581054828795565,0.393947069732711,1.7700526784972723,-1.5963245932249492,68.69567164401907,11.821510921663716,0.6880528043822818,5,-0.4400005340576172,-1.4750003814697301,-2.3425002098083496,-1.6999998092651367,2.3799991607666016,3,0.08561405382658283,-1.5789648041440254,28.729999542236328,-1.4827565795315034,28.729999542236328,4.8620530898950305,28.36000061035156,0.08561405382658283
7572,2003-05-02,28.88999938964844,29.10000038146973,28.26000022888184,28.5,3464900.0,0.013684189110471534,1.0740709344108474,-1.695652895029289,70.99813718989387,62.73760398739631,-0.9879163618169464,-1.5168373689113714,-2.2800150766657943,-0.37684809380153794,7.611280623106623,0.8400001525878906,0.6809845658056837,1.3599992752075245,-0.11405661712996107,2.83405516754501,0.6229713290387799,2.097027221376269,-1.801018070347034,85.6521724708137,21.608762542529178,0.7370279461687432,5,-0.8299999237060582,-1.8649997711181712,-2.6024994850158727,-2.0899991989135778,1.6700000762939453,4,0.08030459480229313,2.512193079578319,28.5,-1.5789648041440254,28.729999542236328,-1.4827565795315034,28.729999542236328,0.08030459480229313
7573,2003-05-05,28.93000030517578,29.1200008392334,28.709999084472656,28.85000038146973,2477900.0,0.0013845938515897327,-1.2777715965985854,0.20512833052935245,68.44265226460735,62.754267352209766,-0.8579008244136652,-1.497355906974967,-2.3433488687569373,-0.434173999881569,8.488042694906008,0.4100017547607422,0.8162883599326811,1.3135002136230476,-0.2774246889348788,2.904425116180974,0.5180377623440862,2.108962664902009,-1.670537546350129,74.10720671932332,9.38275519729217,0.7954624512789623,5,-0.8700008392333984,-1.9050006866455114,-2.71250057220459,-2.130000114440918,1.6999988555908203,0,0.06187345279282508,1.0740709344108474,28.88999938964844,2.512193079578319,28.5,-1.5789648041440254,28.729999542236328,0.06187345279282508
7574,2003-05-06,28.85000038146973,29.1299991607666,28.71999931335449,28.85000038146973,1920100.0,-0.0027652928745990346,-2.1538190674607547,0.0,72.60871169699013,64.12333562103092,-0.6853687818824419,-1.3636181907946963,-2.2690721227195603,-0.3774093069679161,8.59067434350346,0.4099998474121129,0.8261878778291631,1.1550003051757862,-0.5187912230703127,2.828791833421885,0.3181045410527368,1.9918960692988357,-1.4336946982817693,72.81562027791794,3.8746428961540857,0.83689576412305,5,-0.7900009155273473,-1.8250007629394602,-2.7775006294250524,-2.0750007629394567,1.889999389648434,1,0.0741767542929721,-1.2777715965985854,28.93000030517578,1.0740709344108474,28.88999938964844,2.512193079578319,28.5,0.0741767542929721
7575,2003-05-07,28.489999771118164,28.8799991607666,28.35000038146973,28.79999923706055,2392100.0,-0.012478357212875268,1.2553172493557465,-100.0,69.72860682233927,65.84945125489281,-0.22520475253806183,-0.9574062889361734,-1.9400505645240678,-0.03898141486713769,8.630836105493861,0.5299987792968714,0.817070967671981,0.7344997406005866,-0.9634303312516543,2.4324298124528276,-0.11446529532553384,1.5834647765267071,-0.9293985975168795,37.86406328701351,-35.97066393946511,0.848965035926121,5,-0.4200000762939453,-1.260000228881836,-2.5774998664855957,-1.7150001525878906,2.2100009918212855,2,0.08775008845505083,-2.1538190674607547,28.85000038146973,-1.2777715965985854,28.93000030517578,1.0740709344108474,28.88999938964844,0.08775008845505083
7576,2003-05-08,27.93000030517578,28.32999992370605,27.82999992370605,28.0,2741800.0,-0.019656001068490192,-2.7036974243771894,0.22580585618566273,56.8669520870341,66.10308908645658,0.5300589845644801,-0.32258583383741524,-1.409471860951058,0.4953312521854052,8.946482386311372,0.6599998474121129,0.759623145026243,0.11650028228759624,-1.5177419833275323,1.7507425479027248,-0.700620850519968,0.9336214150951605,-0.23664728039424077,7.69234155058757,-61.81357589751147,0.8171211328075638,5,0.1399993896484375,-0.1100006103515625,-2.017500400543213,-1.2100000381469727,3.279998779296875,3,0.11206584771094952,1.2553172493557465,28.489999771118164,-2.1538190674607547,28.85000038146973,-1.2777715965985854,28.93000030517578,0.11206584771094952
7577,2003-05-09,28.8799991607666,28.8799991607666,28.020000457763672,28.18000030517578,2395100.0,0.03401356409633749,1.4571431685472247,-10.000027247956403,64.40071831025801,66.57957230058598,-0.25030259007302647,-1.1827981752969805,-2.375235258676689,-0.47588932800466566,9.518010504022106,0.9499988555908203,0.7939130770805711,0.9709991455078111,-0.6788540512271979,2.62085234224282,0.1460725471403066,1.7959257438753156,-1.0645144328992266,80.7692194831376,10.549963078016575,0.8249265983675047,5,-0.3549995422363317,-1.0599994659423828,-2.967499256134033,-2.159998893737793,1.9200000762939489,4,0.06925207957474577,-2.7036974243771894,27.93000030517578,1.2553172493557465,28.489999771118164,-2.1538190674607547,28.85000038146973,0.06925207957474577
7578,2003-05-12,29.0,29.29999923706055,28.79999923706055,28.79999923706055,2535400.0,0.004155153833813818,-3.9999809265866086,0.2857158427361183,61.583026794952474,66.45579444384708,-0.3016992799540361,-1.1789488594344775,-2.4860751962825844,-0.6222180480946946,9.849203143408417,0.5,0.9209586718609586,0.9739999771118164,-0.6342729424419957,2.5822728966656285,0.16986351733491034,1.7781364368887225,-1.1700000762939489,79.59187910258542,11.932417781489647,0.8041364597769063,5,-0.4350004196166992,-1.140000343322754,-3.2425003051757812,-2.2799997329711914,1.8500003814697301,0,0.053793085032496135,1.4571431685472247,28.8799991607666,-2.7036974243771894,27.93000030517578,1.2553172493557465,28.489999771118164,0.053793085032496135
7579,2003-05-13,29.03000068664551,29.60000038146973,28.85000038146973,29.040000915527344,2561600.0,0.001034506436052185,-3.054044858676175,-0.05000095367066157,63.01370118669969,65.80774236138609,-0.31812366364058775,-1.1165541200500364,-2.4960613063516526,-0.6674624326262908,10.301640082957391,0.75,1.0157903406238198,0.9090005874633817,-0.7008881285921298,2.5188893035188933,0.1040562294356242,1.7139449454911393,-1.0530008316040096,67.79663573960939,2.0049358938999973,0.8049443580277559,5,-0.31500053405762074,-1.0200004577636754,-3.300000667572025,-2.4500007629394567,1.379999160766598,1,0.05511534399849771,-3.9999809265866086,29.0,1.4571431685472247,28.8799991607666,-2.7036974243771894,27.93000030517578,0.05511534399849771
7580,2003-05-14,28.899999618530273,29.35000038146973,28.84000015258789,29.20000076293945,1870900.0,-0.004478162764048443,-1.428572077329366,29.999427808516884,70.30566303479159,66.43868548750739,-0.18044817599555785,-0.8630457972140384,-2.331024667668,-0.5528174240437487,11.196868394985872,0.5100002288818395,1.0198223190187612,0.672499561309813,-0.8399448435619234,2.1849439661815495,-0.08372264112605521,1.4287217637456813,-0.7282397003173848,60.45194452526423,-9.330933153657504,0.7562222024358674,5,-0.1849994659423828,-0.8899993896484375,-2.8424997329711914,-2.4250001907348633,1.130001068115238,2,0.06366782618945455,-3.054044858676175,29.03000068664551,-3.9999809265866086,29.0,1.4571431685472247,28.8799991607666,0.06366782618945455
7581,2003-05-15,29.6200008392334,29.6299991607666,28.940000534057614,29.10000038146973,1930800.0,0.024913537377400985,1.5555641896903851,-1.7333282470897238,71.12527020755662,66.4528113783588,-0.8100557759446758,-1.4178916110656417,-2.943070414124879,-1.2795133423072649,12.238674013205497,0.7299995422363281,0.9926032972065997,1.2415007591247544,-0.18751078476993754,2.6705123030194464,0.5269949871774067,1.9560065310721022,-1.27685206542969,99.37898573989193,28.342092221350242,0.7145057719473464,5,-0.8900012969970703,-1.595001220703125,-3.5625009536743164,-3.1700010299682617,0.25,3,0.03646184649243933,-1.428572077329366,28.899999618530273,-3.054044858676175,29.03000068664551,-3.9999809265866086,29.0,0.03646184649243933
7582,2003-05-16,29.65999984741211,29.93000030517578,29.45000076293945,29.59000015258789,2142000.0,0.0013504053695274632,-1.7428664850135887,0.13461467923559495,66.16914289835351,66.20019922655283,-0.815055604846517,-1.3399314595447507,-2.8814499881131397,-1.3361017424068748,12.860444000854276,0.4799995422363317,0.9354150334455298,1.1629998207092278,-0.27895922245124893,2.6049588638697045,0.4420202991289912,1.8839793422894644,-1.136692019433596,76.10617676547729,6.539052694513586,0.7209795215802378,5,-0.7799997329711914,-1.484999656677246,-3.6024999618530273,-3.359999656677246,0.30999946594237926,4,0.05225890913805209,1.5555641896903851,29.6200008392334,-1.428572077329366,28.899999618530273,-3.054044858676175,29.03000068664551,0.05225890913805209
7583,2003-05-19,29.5,29.68000030517578,29.31999969482422,29.54999923706055,1780700.0,-0.00539446555074985,1.3225742939764966,-0.7142779291553641,60.10498924175658,64.81089673152688,-0.6321787235591181,-1.058573246845775,-2.6147590702516297,-1.193630421864384,13.103555737543388,0.3600006103515625,0.9199693114189493,0.8914999961853027,-0.4947675443756694,2.277767536746275,0.19836622590481667,1.5846337664657888,-0.7516213756699237,60.550436240318895,-7.514946991597647,0.6931337702804867,5,-0.619999885559082,-1.3249998092651367,-3.442500114440918,-3.1999998092651367,0.020000457763671875,0,0.044067770747815205,-1.7428664850135887,29.65999984741211,1.5555641896903851,29.6200008392334,-1.428572077329366,28.899999618530273,0.044067770747815205
7584,2003-05-20,29.70000076293945,29.899999618530273,29.40999984741211,29.54999923706055,2126500.0,0.006779686879303304,-1.2790670853959298,-3.000076295109128,62.09477186980944,63.96269284791245,-0.7810643859518009,-1.1688603514368552,-2.6767875255987867,-1.408737624239194,13.791094289883429,0.48999977111816406,0.8378479077176593,0.9965006828308063,-0.4166297856101977,2.4096311512718103,0.2899354486103043,1.7030659170513083,-0.762562669674061,78.89912751936188,11.697597311713992,0.7065652342205014,5,-0.8200006484985316,-1.5250005722045863,-3.54000091552734,-3.4000005722045863,0.0,1,0.038720524881779905,1.3225742939764966,29.5,-1.7428664850135887,29.65999984741211,1.5555641896903851,29.6200008392334,0.038720524881779905
7585,2003-05-21,29.770000457763672,30.04999923706055,29.60000038146973,29.709999084472656,2142700.0,0.0023568920210792488,-2.2142915531335965,0.40000508621130015,66.49350263313033,65.03230957525648,-0.7268362778061608,-1.1339686286428048,-2.6041896603947805,-1.4951867982082447,14.493879221091177,0.4499988555908203,0.780253625731465,0.9630003929138198,-0.44387156947373896,2.3698723553013785,0.2595644117200422,1.6664363741075974,-0.6737524105926198,74.77485527330947,7.441670315000167,0.7034359811937791,5,-0.7350006103515625,-1.5350008010864258,-3.315000534057617,-3.4700002670288086,-0.22000122070312145,2,0.021498131669713594,-1.2790670853959298,29.70000076293945,1.3225742939764966,29.5,-1.7428664850135887,29.65999984741211,0.021498131669713594
7586,2003-05-22,29.989999771118164,30.1200008392334,29.70000076293945,29.770000457763672,1519500.0,0.007389966744092424,-1.3333421636828653,3.6665713014177634,64.94564837116147,65.0928573598013,-0.6972143292799657,-1.1822439978430843,-2.693181070014276,-1.7231783995451764,16.001828482967156,0.42000007629394887,0.7169430914017489,1.0354997634887688,-0.19940479809510236,2.27040432507264,0.41804748269683145,1.6529520442807062,-0.7220765097670032,83.7498897315649,17.96005402300588,0.6174522807919364,5,-0.5299997329711914,-1.6949996948242188,-3.5349998474121094,-3.689999580383301,0.05000114440917969,3,0.0013338084639089587,-2.2142915531335965,29.770000457763672,-1.2790670853959298,29.70000076293945,1.3225742939764966,29.5,0.0013338084639089587
7587,2003-05-23,30.0,30.0,29.76000022888184,29.989999771118164,1031100.0,0.00033345211597723967,46.99885561701245,0.04545572769912348,64.6575239385217,65.43446815353121,-0.5941121591344576,-1.0599290475450545,-2.6054625296484097,-1.7467824129963105,17.498652197254707,0.2399997711181605,0.6957877716918404,0.9269999504089341,-0.22480610086847364,2.078806001686342,0.351096924770232,1.5029029760476362,-0.5616612230723916,84.99991655361669,19.425162901760217,0.5759030256387034,5,-0.5199995040893555,-1.625,-3.432499885559082,-3.6999998092651367,0.13999938964844105,4,-0.004333305358886763,-1.3333421636828653,29.989999771118164,-2.2142915531335965,29.770000457763672,-1.2790670853959298,29.70000076293945,-0.004333305358886763
7588,2003-05-27,30.170000076293945,30.18000030517578,29.76000022888184,29.85000038146973,1993100.0,0.005666669209798192,1.470587575312167,31.99923707800842,67.64704682385786,65.94928433543768,-0.6489370031658481,-1.1461389781896578,-2.691806890217272,-1.9301745405842539,18.196331270687633,0.42000007629394176,0.8087615386100104,1.0065000534057624,-0.19287325301644387,2.2058733598279687,0.4068134001946575,1.6061867066168674,-0.5953288869051789,98.70126974847784,32.636179069007284,0.5996866532111031,5,-0.6599998474121094,-1.630000114440918,-3.309999942779541,-3.869999885559082,0.12999916076660512,1,-0.0066291270279646985,46.99885561701245,30.0,-1.3333421636828653,29.989999771118164,-2.2142915531335965,29.770000457763672,-0.0066291270279646985
7589,2003-05-28,30.25,30.6299991607666,30.01000022888184,30.229999542236328,1838700.0,0.002651638167177728,-1.6956528950293,0.06250149011754116,75.4335220284922,66.51904644584886,-0.6008685298239342,-1.1662181856949658,-2.7174122884562095,-2.035531960050939,18.541098847176123,0.6199989318847621,0.8032563294126831,1.0104999542236328,-0.2635236779383803,2.284523586385646,0.37348813814262627,1.6475117703046394,-0.5542629874538321,63.10683387158886,-6.255935555419697,0.6370118160810074,5,-0.4650001525878906,-1.4850006103515625,-3.4549999237060547,-3.9499998092651367,-0.04999923706055043,2,-0.024132216272275353,1.470587575312167,30.170000076293945,46.99885561701245,30.0,-1.3333421636828653,29.989999771118164,-0.024132216272275353
7590,2003-05-29,30.5,30.63999938964844,30.29999923706055,30.35000038146973,2001700.0,0.008264462809917328,-1.7199804688990878,7.499809269502016,90.79362618891331,68.70441933266626,-0.6705568141300873,-1.3458158487264136,-2.9115702750932755,-2.3057013651322436,18.90789297331448,0.38999938964844105,0.8264645389623908,1.1719999313354492,-0.19548114238526182,2.5394810050561603,0.4882593944750937,1.8557404681958047,-0.7399997711181605,85.10642615100515,7.614655036133044,0.683740536860356,5,-0.5200004577636719,-1.7300004959106445,-3.6550002098083496,-4.225000381469727,0.059999465942386365,3,-0.026229483182313107,-1.6956528950293,30.25,1.470587575312167,30.170000076293945,46.99885561701245,30.0,-0.026229483182313107
7591,2003-05-30,30.940000534057614,30.989999771118164,30.5,30.5,1742300.0,0.014426247018282323,-1.227268983514459,2.9333443535979504,89.01513016916127,71.24286236275601,-1.0098175029538332,-1.6797675582121734,-3.2923659661221514,-2.7719800862012782,19.982825039115284,0.48999977111816406,0.8579086066938686,1.4900004386901813,0.003372139867675372,2.976628737512687,0.7466862892789266,2.233314588101436,-1.0040004730224545,95.93501986434529,18.078826671777506,0.7433141494112534,5,-0.7850008010864222,-1.9950008392333949,-4.07750034332275,-4.66500091552734,-0.6900005340576136,4,-0.04492570371700544,-1.7199804688990878,30.5,-1.6956528950293,30.25,1.470587575312167,30.170000076293945,-0.04492570371700544
7592,2003-06-02,31.209999084472656,31.5,30.79999923706055,30.96999931335449,1865600.0,0.008726520547982508,-1.413796051787828,0.5454533632151047,89.60570536327108,74.52071970959096,-1.158673580611822,-1.8625391965299762,-3.4794588876852615,-3.0636004595051176,20.997472733910627,0.7000007629394496,0.8826550073006985,1.6439990043640123,-0.011147883163108219,3.2991458918911327,0.8164255606004502,2.4715724481275743,-1.0631990814208976,83.33327852445733,5.461315689792272,0.8275734437635609,6,-0.7549991607666016,-1.9999990463256836,-4.347498893737793,-4.934999465942383,-1.3199996948242152,0,-0.03748792705115456,-1.227268983514459,30.940000534057614,-1.7199804688990878,30.5,-1.6956528950293,30.25,-0.03748792705115456
7593,2003-06-03,30.71999931335449,31.209999084472656,30.520000457763672,31.209999084472656,1769800.0,-0.015700089249984894,1.8163222408632118,-2.0416676600783448,75.99997887244575,76.06574270988388,-0.5335233470119114,-1.2981164549835071,-2.948901075231287,-2.5949382584436584,21.84301515899915,0.6899986267089844,0.8403778392433239,1.064499282836909,-0.6387293531602936,2.7677279188341117,0.21288496483830954,1.9161136008355086,-0.3025593109130824,47.650952586377585,-30.194425931363526,0.8516143179986007,6,-0.16999912261962535,-1.509999275207516,-3.8574991226196254,-4.444999694824215,-1.0699996948242152,1,-0.01888020627181175,-1.413796051787828,31.209999084472656,-1.227268983514459,30.940000534057614,-1.7199804688990878,30.5,-0.01888020627181175
7594,2003-06-04,30.989999771118164,31.06999969482422,30.60000038146973,30.95000076293945,1847500.0,0.008789077597612494,3.700020027275206,-0.08163066706630846,80.82596650267585,77.65823869538895,-0.6719575011058048,-1.4752079230523805,-3.129559153146353,-2.8868389412462676,22.723984095030964,0.46999931335448863,0.8483726728000178,1.2274997711181648,-0.5306554815586288,2.9856550237949584,0.34842214477976796,2.1065773974565616,0.5100002288818359,57.50000794728079,-21.614190694068284,0.879077626338396,6,-0.3899993896484375,-1.3249998092651367,-3.867499351501465,-4.715000152587891,-1.239999771118164,2,-0.022265264251491668,1.8163222408632118,30.71999931335449,-1.413796051787828,31.209999084472656,-1.227268983514459,30.940000534057614,-0.022265264251491668
7595,2003-06-05,30.989999771118164,31.07999992370605,30.709999084472656,30.899999618530273,1864300.0,0.0,1.7407423105723907,2.250059606122541,75.65542830364433,78.8482142434426,-0.5371929350043523,-1.3473925777426068,-3.056105558973883,-2.9083228011279694,24.18782651048686,0.3700008392333949,0.9084952239447368,1.1024997711181648,-0.6300232351868651,2.8350227774231946,0.23623826796564984,1.9687612742706797,0.49200023651123104,48.999977111816406,-26.41276455010869,0.8662615031525142,6,-0.3599996566772461,-1.3249998092651367,-3.555000305175785,-4.715000152587891,-1.3299999237060547,3,-0.02549206240766,3.700020027275206,30.989999771118164,1.8163222408632118,30.71999931335449,-1.413796051787828,31.209999084472656,-0.02549206240766
7596,2003-06-06,31.059999465942386,31.34000015258789,30.93000030517578,31.04999923706055,1572000.0,0.0022587833282097236,-2.2800238038924534,0.11111346585851736,75.92592985051321,80.10025934477497,-0.4910954763604032,-1.2341531388651923,-3.040007678150996,-3.000096444837535,26.507662593612313,0.4099998474121094,0.9515064563389686,1.0159995079040556,-0.5271262365452287,2.55912525235334,0.24443663567941343,1.7875623801286977,0.40436054916381536,55.10196534851983,-19.387667629016327,0.7715628722246424,6,-0.4299993515014684,-1.394999504089359,-3.585000038146976,-4.784999847412113,-1.3799991607666051,4,-0.016097875357282465,1.7407423105723907,30.989999771118164,3.700020027275206,30.989999771118164,1.8163222408632118,30.71999931335449,-0.016097875357282465
7597,2003-06-09,30.8799991607666,31.04999923706055,30.739999771118164,31.0,1219700.0,-0.005795244953985201,1.8181857589970196,-11.999809269502194,75.36763803562663,80.95810281274927,-0.1934872236572751,-0.9450906310614116,-2.775193430870466,-2.8434571547988163,28.176702288573015,0.3199996948242223,0.9736821575970787,0.7359992027282729,-0.7475862735688104,2.219584679025356,-0.005793535420270501,1.4777919408768163,0.5670736616668712,43.90229719294002,-31.014182557401476,0.7417927381485421,6,-0.1249990463256836,-1.2149991989135742,-3.3374996185302734,-4.604999542236328,-1.3999996185302734,0,-0.020401527781355067,-2.2800238038924534,31.059999465942386,1.7407423105723907,30.989999771118164,3.700020027275206,30.989999771118164,-0.020401527781355067
7598,2003-06-10,30.559999465942386,31.0,30.43000030517578,30.95000076293945,1902500.0,-0.010362684699511848,1.3265304533653042,3.2499880791543556,65.14083159108574,79.81447054192634,0.20970431777432097,-0.5293683248181544,-2.3510725155909142,-2.539336158496287,29.263994927250515,0.5699996948242188,0.9878075429371975,0.33799953460693644,-1.0535170655872506,1.7295161348011234,-0.35775876549015706,1.03375783470403,0.8701319076718121,14.285624457663532,-57.64328960072588,0.6957583000970943,6,0.3400001525878871,-0.894999504089359,-3.0174999237060582,-4.389999389648441,-1.5799999237060582,1,-0.02192408664930201,1.8181857589970196,30.8799991607666,-2.2800238038924534,31.059999465942386,1.7407423105723907,30.989999771118164,-0.02192408664930201
7599,2003-06-11,30.6299991607666,30.649999618530273,30.3799991607666,30.3799991607666,2439700.0,0.0022905659701411007,-1.160003662109375,-0.6410235092163874,65.14083159108566,76.96416003105661,0.22269485306361858,-0.49893479355063164,-2.303674708465561,-2.628162122186726,30.076731678594403,0.2700004577636719,1.0096701457995252,0.32799930572509695,-0.9546881728826726,1.6106867843328665,-0.31334443357878783,0.9693430450289817,0.7601269701100613,26.041639761820086,-43.646596821168906,0.6413437393038842,6,0.3100004196166992,-0.9649991989135742,-3.0874996185302734,-4.569999694824219,-1.75,2,-0.0319947622947242,1.3265304533653042,30.559999465942386,1.8181857589970196,30.8799991607666,-2.2800238038924534,31.059999465942386,-0.0319947622947242
7600,2003-06-12,30.739999771118164,30.79999923706055,30.229999542236328,30.670000076293945,1407900.0,0.003591270433087601,5.000040154998106,0.279998779296875,63.73626603954706,74.15539734998836,0.16798366398680287,-0.48909548000927217,-2.3106323365876626,-2.7568598315050714,31.01290008499654,0.5699996948242223,1.0106257623536195,0.3459999084472649,-0.7658570761246004,1.4578568930191302,-0.20992858383866775,0.9019284007331976,0.5895187415518954,45.945941301807686,-21.056297451064275,0.5559284922859331,6,0.125,-1.0749998092651367,-3.197500228881836,-4.680000305175781,-1.9400005340576136,3,-0.03220558810961083,-1.160003662109375,30.6299991607666,1.3265304533653042,30.559999465942386,1.8181857589970196,30.8799991607666,-0.03220558810961083
7601,2003-06-13,30.70000076293945,30.920000076293945,30.65999984741211,30.84000015258789,1354600.0,-0.001301203919210736,-1.3636253294492995,-2.0000000000000506,62.681180953591856,71.16378352669066,0.19037890329419938,-0.3837100464586065,-2.193010473716882,-2.7331062395730754,31.77004275274047,0.26000022888183594,0.9805883510023179,0.2520009040832498,-0.8051367758503964,1.309138584016896,-0.2765679358835733,0.780569744050073,0.5415562320959104,57.3172433684713,-7.102376401414226,0.5285688399668239,6,0.0849990844726598,-1.0350008010864222,-3.050001144409176,-4.640001296997067,-1.9500007629394496,4,-0.03387625047823495,5.000040154998106,30.739999771118164,-1.160003662109375,30.6299991607666,1.3265304533653042,30.559999465942386,-0.03387625047823495
7602,2003-06-16,31.209999084472656,31.209999084472656,30.85000038146973,30.899999618530273,1207900.0,0.016612322764137044,1.322576278694856,-2.214291553133459,66.77419612857013,70.13869655514894,-0.35718079462226626,-0.8133323450254366,-2.6117340781662826,-3.2535155218827896,32.398162349765755,0.5099983215332067,0.8951827939997195,0.6844992637634277,-0.35654163974090736,1.7255401672677628,0.1639788120112584,1.205019715515597,-0.9799995422363281,100.0,38.26785745412773,0.5205204517521681,6,-0.4249992370605469,-1.4499988555908203,-3.2649993896484375,-5.149999618530273,-1.4399986267089844,0,-0.04902271144436099,-1.3636253294492995,30.70000076293945,5.000040154998106,30.739999771118164,-1.160003662109375,30.6299991607666,-0.04902271144436099
7603,2003-06-17,30.79999923706055,31.20000076293945,30.57999992370605,31.20000076293945,1443400.0,-0.013136810619647998,2.0999923706346277,-1.2903297257719932,58.017489793172054,67.60442136520408,0.07304153162507987,-0.3172096947299501,-2.131072754275902,-2.8560971386597274,33.05050119225831,0.6299991607666051,0.7962262918730261,0.209499454498296,-0.7180995309574456,1.1370984399540376,-0.25430003822957303,0.673298947226165,-0.5503997039794974,58.16326133413297,-3.2547483866910625,0.46379949272787013,6,-0.014999389648441053,-0.649999618530277,-2.6274995803833043,-4.739999771118168,-1.179998397827152,1,-0.04285713401044222,1.322576278694856,31.209999084472656,-1.3636253294492995,30.70000076293945,5.000040154998106,30.739999771118164,-0.04285713401044222
7604,2003-06-18,30.85000038146973,31.06999969482422,30.70000076293945,30.809999465942386,1355300.0,0.001623413819731967,-1.8461640036972176,-0.10000190734135866,55.41796652866432,65.3558145013174,0.0012214979581273155,-0.2915881901527939,-2.110953549195443,-2.9073397062641995,33.517556462217016,0.3699989318847692,0.6628625182254311,0.20200061798096058,-0.6309164525597559,1.034917688521677,-0.21445791728939767,0.6184591532513188,-0.5811928573608434,63.265421310154856,4.643743045637521,0.4164585352703579,6,-0.06500053405762074,-0.6800003051757848,-2.6375007629394567,-4.75000095367432,-0.5300006866455114,2,-0.060615909760462494,2.0999923706346277,30.79999923706055,1.322576278694856,31.209999084472656,-1.3636253294492995,30.70000076293945,-0.060615909760462494
7605,2003-06-19,30.40999984741211,31.13999938964844,30.35000038146973,30.85000038146973,2030300.0,-0.014262577913026875,-1.82142771993287,-10.999761586877831,41.795648997991776,61.563561073259464,0.3914635119775163,0.20956225884260604,-1.604499780589542,-2.4566216773148533,33.58693642097488,0.7899990081787109,0.5822404597952158,-0.2699998855590806,-1.0042159355997562,0.464216164481595,-0.6371079105794166,0.0971081394612554,-0.1223684920959478,6.976692608125376,-44.986671460213195,0.36710802502033724,6,0.3099994659423828,-0.23999977111816406,-2.047499656677246,-4.159999847412109,0.06999969482421875,3,-0.050312420069798525,-1.8461640036972176,30.85000038146973,2.0999923706346277,30.79999923706055,1.322576278694856,31.209999084472656,-0.050312420069798525
7606,2003-06-20,30.03000068664551,30.649999618530273,29.8799991607666,30.54999923706055,2953800.0,-0.012495861975446054,1.138892200261222,1.1818134528603597,32.335344045328796,56.78219507433749,0.6816781652860975,0.6247427259443903,-1.144651539843057,-2.069123587651319,33.26506602070595,0.7700004577636719,0.4414700100062632,-0.6519990921020486,-1.3784782072953625,0.07448002309126522,-1.0152386496987056,-0.2887595345053917,1.1799983978271449,11.278310863426928,-35.20022984501797,0.36323955759665655,6,0.5149984359741175,0.18999958038329723,-1.667500495910648,-3.7800006866455114,0.3699989318847621,4,-0.040959088293725854,-1.82142771993287,30.40999984741211,-1.8461640036972176,30.85000038146973,2.0999923706346277,30.79999923706055,-0.040959088293725854
7607,2003-06-23,29.8700008392334,30.04999923706055,29.709999084472656,29.899999618530273,1370600.0,-0.005328000124997234,1.0606193718427182,0.057690121006936164,35.88041614441627,53.53103780248532,0.7636490383752559,0.8163591612475649,-0.9114630569289517,-1.9004033561085194,32.81791620202415,0.3400001525878942,0.3330137965075295,-0.8054989814758287,-1.5594765238368566,-0.05152143911480067,-1.1824877526563426,-0.42851021029531466,1.3133982467651357,10.738360706102254,-34.121614027220446,0.376988771180514,6,0.5899982452392578,0.5399990081787109,-1.4925012588500977,-3.605001449584961,0.38999938964844105,0,-0.03749584224190272,1.138892200261222,30.03000068664551,-1.82142771993287,30.40999984741211,-1.8461640036972176,30.85000038146973,-0.03749584224190272
7608,2003-06-24,29.96999931335449,30.1299991607666,29.6200008392334,29.70000076293945,1709100.0,0.0033477894647309103,-1.372094054816556,-9.000317904374365,32.042222305799385,49.85341454856462,0.638279692300074,0.7384706523030893,-0.9256081751004963,-1.9980369522985306,32.09713081360356,0.5099983215332031,0.21122322862557397,-0.6955004692077686,-1.4822982560217106,0.09129731760617332,-1.0888993626147396,-0.30210157580079766,1.1544637725830107,23.026237362234426,-19.398977060125667,0.39339889340697043,6,0.4450006484985387,0.44000053405762074,-1.442499160766598,-3.5549993515014613,0.15999984741211293,1,-0.006673301974408075,1.0606193718427182,29.8700008392334,1.138892200261222,30.03000068664551,-1.82142771993287,30.40999984741211,-0.006673301974408075
7609,2003-06-25,29.520000457763672,30.149999618530273,29.5,29.96999931335449,1512000.0,-0.015014977173866684,-1.6530609067306083,-1.6666713761947352,27.65955226519722,45.84489079585909,1.021710714103218,1.1920949898347786,-0.40836668014051725,-1.561359018995752,30.893020023503382,0.6499996185302734,0.08388869813953903,-1.108999347686769,-2.032764499496327,-0.1852341958772108,-1.5708819235915463,-0.6471167717819917,1.514194893371581,1.219540561411994,-38.70620186746796,0.46188257590477827,6,0.8349990844726562,0.9349994659423828,-0.9925003051757812,-3.1050004959106445,0.09000015258788707,2,0.003387546745224679,-1.372094054816556,29.96999931335449,1.0606193718427182,29.8700008392334,1.138892200261222,30.03000068664551,0.003387546745224679
7610,2003-06-26,29.70000076293945,29.79999923706055,29.38999938964844,29.649999618530273,1336300.0,0.006097571218988129,2.2800238038924534,-0.11111393681996848,29.99999439014401,42.21364784436488,0.7584294041207755,1.0003776297170326,-0.5060407193332743,-1.7521720691369502,29.684085891259983,0.4099998474121094,0.009624947730770828,-0.888999080657964,-1.9013203419994902,0.12332218068356227,-1.395159711328727,-0.38283844998720085,1.2114589601049843,24.603279125283525,-12.849118436009139,0.5061606306707627,6,0.5999984741210973,0.7449989318847692,-1.172500610351559,-3.2850008010864222,0.12999916076660156,3,0.02087538437569414,-1.6530609067306083,29.520000457763672,-1.372094054816556,29.96999931335449,1.0606193718427182,29.8700008392334,0.02087538437569414
7611,2003-06-27,29.54999923706055,30.040000915527344,29.51000022888184,29.78000068664551,1301600.0,-0.0050505562971592255,-2.4193651594484447,-4.599923707801204,30.26704602374052,38.15729783271715,0.8137194539479324,1.0971561644545211,-0.26827811999753237,-1.609334825153386,28.011168139338814,0.5300006866455043,-0.0795206494666445,-0.9695005416870082,-2.067583914245734,0.12858283087171785,-1.5185422279663712,-0.42045885540764516,1.2093144526442856,21.05260516138433,-14.940167671072789,0.549041686279363,6,0.7450008392333949,0.8950004577636683,-0.9149994850158727,-3.0749998092651403,-0.17000007629394887,4,0.03147209235827675,2.2800238038924534,29.70000076293945,-1.6530609067306083,29.520000457763672,-1.372094054816556,29.96999931335449,0.03147209235827675
7612,2003-06-30,30.040000915527344,30.21999931335449,29.63999938964844,29.649999618530273,1908800.0,0.016582121526834026,-1.8292558115733841,-1.6956471261412922,42.655385648221156,36.450397372167046,0.15678813055601992,0.5428385108499221,-0.6852596022474344,-2.107077299932584,25.923749907849114,0.6700000762939382,-0.16505230393811132,-0.4209989547729478,-1.4884281117993652,0.6464302022534696,-0.9547135332861565,0.1127156237402609,0.5823813441718535,78.31344405148486,37.94006617318669,0.5337145785132095,6,0.2249984741210973,0.404998779296875,-1.1625008583068848,-3.530000686645508,-0.6600017547607422,0,0.011983977764023601,-2.4193651594484447,29.54999923706055,2.2800238038924534,29.70000076293945,-1.6530609067306083,29.520000457763672,0.011983977764023601
7613,2003-07-01,30.13999938964844,30.209999084472656,29.38999938964844,29.90999984741211,1747200.0,0.003328843910567647,3.432443578402546,0.5897404547299735,43.137253854369334,35.08587374168983,-0.05216223131533937,0.4186229887403421,-0.7089255977017181,-2.216549061285999,24.152740039296994,0.8199996948242152,-0.24856518578553377,-0.29200048446654847,-1.3613155014686527,0.7773145325355557,-0.8266579929676006,0.24265702403450362,0.35914458304567987,90.36145408919576,46.18513958843952,0.5346575085010529,7,0.125,0.3050003051757777,-1.2124991416931188,-3.4049987792968786,-0.2699985504150426,1,0.003981447964946261,-1.8292558115733841,30.040000915527344,-2.4193651594484447,29.54999923706055,2.2800238038924534,29.70000076293945,0.003981447964946261
7614,2003-07-02,30.29999923706055,30.459999084472656,29.95000076293945,30.13999938964844,2070300.0,0.0053085550979494744,1.124995032941578,0.695652895029263,43.92263956192068,35.32220602657082,-0.333450187482061,0.21531908649726006,-0.806246002717252,-2.3802381717296335,22.432652504313886,0.5099983215332067,-0.3969007498194195,-0.09750061035155966,-1.135065535174835,0.9400643144717158,-0.6162830727631956,0.4212818520600763,-0.9099998474121094,85.04673896767873,39.396708437029076,0.5187824624116376,7,-0.27999973297119496,0.14500045776366832,-1.2749991416931188,-2.949998855590824,-0.7299995422363317,2,-0.005610563715328976,3.432443578402546,30.13999938964844,-1.8292558115733841,30.040000915527344,-2.4193651594484447,29.54999923706055,-0.005610563715328976
7615,2003-07-03,30.20000076293945,30.43000030517578,29.82999992370605,30.309999465942386,823800.0,-0.0033002797570631515,2.428569871553854,-0.6874925494123421,43.206515260358515,36.5301139393519,-0.29767660247159,0.2667759727425185,-0.6402140199652884,-2.2872623175166815,20.52669517730556,0.6000003814697301,-0.49711524616543556,-0.15799913406372568,-1.1601352136921044,0.844136945564653,-0.659067173877915,0.34306890575046367,-0.8100013732910085,75.70108451517639,30.22453513471018,0.5010680398141899,7,-0.2750015258789027,0.24499893188476918,-0.9250011444091761,-2.4700012207031214,0.27999877929687855,3,-0.019536428400092065,1.124995032941578,30.29999923706055,3.432443578402546,30.13999938964844,-1.8292558115733841,30.040000915527344,-0.019536428400092065
7616,2003-07-07,30.559999465942386,30.70000076293945,30.25,30.35000038146973,1663600.0,0.011920486553255838,-1.195126489825864,-1.909105096148721,40.79319837794179,37.07597863196584,-0.6421139019899584,-0.1397680853520491,-0.9073575070478803,-2.6428409403737483,18.43422223666601,0.5,-0.5882937450162657,0.22699956893921325,-0.7250967177662702,1.1790958556446967,-0.24904857441352846,0.703047712291955,-1.1486000823974614,89.3128892952723,48.63745399094485,0.4760481433527416,7,-0.514999389648441,-0.11499977111816762,-1.1849999427795446,-2.8249998092651403,-0.1800003051757848,0,-0.02388741999324584,2.428569871553854,30.20000076293945,1.124995032941578,30.29999923706055,3.432443578402546,30.13999938964844,-0.02388741999324584
7617,2003-07-08,30.25,30.559999465942386,30.020000457763672,30.45000076293945,1587000.0,-0.010143961759157327,1.5714350590372124,-0.9523887375113363,41.98251020682794,38.18045506541346,-0.3045719423621307,0.12713153712718395,-0.5252108895395899,-2.32618736534965,16.500532550024705,0.5399990081787145,-0.6050610933727114,-0.05149993896484517,-0.9684342707946421,0.8654343928649517,-0.5099671048797454,0.40696722695005505,-0.787056561279293,65.6488327329803,26.062485267211144,0.45846716591489856,7,-0.2049999237060547,0.19499969482421875,-0.7000002861022949,-2.3400001525878906,0.37000083923339844,1,-0.028760358321765267,-1.195126489825864,30.559999465942386,2.428569871553854,30.20000076293945,1.124995032941578,30.29999923706055,-0.028760358321765267
7618,2003-07-09,29.88999938964844,30.309999465942386,29.5,30.18000030517578,2008300.0,-0.011900846623192018,1.9454566892543046,1.4499990463293295,37.16574826540734,39.2366990654368,0.047927360493599025,0.4578373406012197,-0.11929257732619547,-1.9623568233277844,15.301747605693667,0.8099994659423864,-0.5628313239832679,-0.37800054550170614,-1.3040807277466193,0.548079636743207,-0.841040636624161,0.08503954562074867,0.8100013732910085,32.499928474472135,-3.9221731655365986,0.4630400911224557,7,0.15500068664550426,0.475000381469723,-0.05749940872192738,-1.7249994277954137,1.1800003051757777,2,-0.017062570735898452,1.5714350590372124,30.25,-1.195126489825864,30.559999465942386,2.428569871553854,30.20000076293945,-0.017062570735898452
7619,2003-07-10,29.649999618530273,29.979999542236328,29.459999084472656,29.8700008392334,1444500.0,-0.008029433791199247,1.3636458215929879,0.7586225040120058,39.26551891537449,40.26620179046241,0.34453868820500233,0.6541944678599165,0.1528548045142628,-1.7326575625282956,14.168045092569379,0.5200004577636719,-0.5338187512176802,-0.5690003395080581,-1.5178586441206505,0.3798579651045344,-1.0434294918143543,-0.09457118720176183,1.0260011291503872,15.322602973614064,-23.798685058550777,0.47442915230629595,7,0.3950004577636719,0.7150001525878906,0.23000049591064453,-1.484999656677246,1.5599994659423828,3,0.007419940085450438,1.9454566892543046,29.88999938964844,1.5714350590372124,30.25,-1.195126489825864,30.559999465942386,0.007419940085450438
7620,2003-07-11,29.75,29.989999771118164,29.60000038146973,29.75,1475900.0,0.003372694190769243,-1.6000025431380158,-0.0,45.705506217319744,41.98158625641567,0.2820356160956692,0.5019586262934581,0.0868268610291345,-1.8426411744789561,12.779493968530186,0.38999938964843395,-0.498521069705923,-0.4194999694824233,-1.3571445625338683,0.5181446235690217,-0.8883222660081458,0.0493223270432992,0.8773606811523393,23.387138950159883,-18.460648875266482,0.4688222965257224,7,0.2950000762939453,0.6149997711181641,0.38250017166137695,-1.5850000381469727,1.489999771118164,4,-0.0060504304260766695,1.3636458215929879,29.649999618530273,1.9454566892543046,29.88999938964844,1.5714350590372124,30.25,-0.0060504304260766695
7621,2003-07-14,29.65999984741211,30.09000015258789,29.6299991607666,29.81999969482422,1908300.0,-0.0030252152130383347,-3.1818039950062422,-100.0,46.70844501897486,42.43192618649941,0.4350281363558608,0.5376133263987839,0.21786878713851365,-1.7578201480492197,11.092938764972459,0.46000099182128906,-0.40034856016470144,-0.45750007629394673,-1.386582448257034,0.47158229566914045,-0.9220412622754921,0.0070411096875986345,0.9206663698730431,18.181881234643622,-26.46086941091117,0.4645411859815444,7,0.38500022888183594,0.7049999237060547,0.4875001907348633,-1.494999885559082,1.5400009155273402,0,0.027646652024368334,-1.6000025431380158,29.75,1.3636458215929879,29.649999618530273,1.9454566892543046,29.88999938964844,0.027646652024368334
7622,2003-07-15,29.68000030517578,29.899999618530273,29.559999465942386,29.82999992370605,1655600.0,0.0006743242706193087,1.3448366580506586,0.9374985098824373,45.33763458006121,42.6764129337985,0.40073262957971423,0.4185725148679751,0.22741593287324946,-1.7693639272915078,9.016227491100786,0.3400001525878871,-0.3165591762616238,-0.3609996795654311,-1.1531956205980443,0.43119626146718204,-0.7570976500817395,0.03509829095087724,0.8558392267968706,25.8824849375623,-20.60668912230913,0.39609797051630663,7,0.39999961853027344,0.6199989318847656,0.4674997329711914,-1.515000343322754,1.2899990081787074,1,0.02358486685961214,-3.1818039950062422,29.65999984741211,-1.6000025431380158,29.75,1.3636458215929879,29.649999618530273,0.02358486685961214
7623,2003-07-16,29.479999542236328,29.86000061035156,29.18000030517578,29.78000068664551,1807800.0,-0.006738570110613407,1.9565166913377836,2.000012715689961,49.300683444217405,43.27397336516481,0.5557052660814925,0.5424220168245064,0.45395993418924263,-1.5643786928570727,7.689532740058286,0.6800003051757777,-0.22302522141241,-0.4950004577636733,-1.2394536466279185,0.24945273110057187,-0.8672270521957977,-0.12277386333154894,1.012806371836323,32.96695465539863,-18.45338693157526,0.37222659443212336,7,0.46000099182128906,0.7150001525878906,0.7300004959106445,-1.3149995803833008,1.3199996948242223,2,0.03867032953524219,1.3448366580506586,29.68000030517578,-3.1818039950062422,29.65999984741211,-1.6000025431380158,29.75,0.03867032953524219
7624,2003-07-17,28.979999542236328,29.559999465942386,28.770000457763672,29.479999542236328,2094300.0,-0.016960651552373474,1.3939369418836367,1.666660308862124,38.67922717599677,42.77094135579128,0.9485192552399404,0.9435177421643388,0.9778194241850819,-1.0528304734483314,6.514347499839595,0.7899990081787145,-0.22687794179037013,-0.9015004158020012,-1.6529278575335518,-0.15007297407045073,-1.2772141366677765,-0.525786694936226,1.4340380353025104,15.909025229026385,-37.29643117984219,0.375713720865775,7,0.7550010681152344,1.010000228881836,1.3025002479553223,-0.8149995803833008,1.5699996948242223,3,0.07211870895794403,1.9565166913377836,29.479999542236328,1.3448366580506586,29.68000030517578,-3.1818039950062422,29.65999984741211,0.07211870895794403
7625,2003-07-18,28.8799991607666,29.20000076293945,28.540000915527344,29.18000030517578,2407200.0,-0.0034506688422815124,2.88232852198212,0.6000022888183594,39.29712051216895,42.604710481816525,0.9404888432464986,0.9728981849941469,1.112614884750755,-0.9521247706839695,6.1735707897443,0.6599998474121058,-0.24617527915623327,-0.9250007629394545,-1.7570814535737185,-0.09292007230519062,-1.3410411082565865,-0.5089604176223226,1.402515447190222,21.935381457608848,-33.877451343966264,0.4160403453171316,7,0.6700010299682617,0.9950008392333984,1.4225006103515625,-0.7149991989135742,1.8600006103515625,4,0.0806786700628217,1.3939369418836367,28.979999542236328,1.9565166913377836,29.479999542236328,1.3448366580506586,29.68000030517578,0.0806786700628217
7626,2003-07-21,28.79999923706055,29.790000915527344,28.729999542236328,28.95000076293945,1118100.0,-0.0027700805412325114,-6.310331219910026,0.5000031789022378,27.205829760557606,40.9628570988976,0.8320801976867394,1.0076895025196926,1.24525089920375,-0.8675664233115832,6.291317580668146,1.0600013732910156,-0.2884111670934928,-0.9435006141662576,-1.880737052148291,-0.006264176184224368,-1.4121188331572725,-0.4748823951752428,1.308264001653324,19.11754187405623,-32.450842908344995,0.4686182189910162,7,0.6250009536743129,1.0750007629394496,1.4650006294250453,-0.6349992752075231,2.079999923706051,0,0.08472224301026232,2.88232852198212,28.8799991607666,1.3939369418836367,28.979999542236328,1.9565166913377836,29.479999542236328,0.08472224301026232
7627,2003-07-22,28.75,28.95000076293945,28.54999923706055,28.95000076293945,1872100.0,-0.0017360846661484963,3.000000000000071,1.3333248563145708,23.97003103194072,39.49666629517908,0.7229547202464524,1.0218707219539311,1.3177644855246982,-0.8116565371833531,6.8204794606766415,0.40000152587889914,-0.32780097207720615,-0.9374998092651374,-1.9717325051281982,0.09673288659792334,-1.4546161571966678,-0.42038346133360704,1.2014370063952207,15.909025229026428,-29.48195150991676,0.5171163479315299,7,0.5650005340576172,1.125,1.4749999046325684,-0.38000011444091797,2.1299991607666016,1,0.08521741784137227,-6.310331219910026,28.79999923706055,2.88232852198212,28.8799991607666,1.3939369418836367,28.979999542236328,0.08521741784137227
7628,2003-07-23,29.770000457763672,29.899999618530273,29.399999618530273,29.5,2966500.0,0.03547827679177984,-1.127654048438413,-1.3499971389879886,42.49293254143216,39.8552678091855,-0.3529769582985587,-0.014631562570052381,0.32872649097976137,-1.8079394005005867,7.220091585289923,1.1499996185302734,-0.3677147145285744,0.09250059127807475,-0.9340703423843806,1.11907152494053,-0.4207848755531529,0.6057860581093024,-1.2299995422363281,90.44122906297201,47.99824657209611,0.5132854668312284,7,-0.4549999237060547,0.10000038146972656,0.5024995803833008,-0.8100004196166992,1.3699989318847692,2,0.04030899688071288,3.000000000000071,28.75,-6.310331219910026,28.79999923706055,2.88232852198212,28.8799991607666,0.04030899688071288
7629,2003-07-24,29.6200008392334,30.25,29.6200008392334,29.75,1522300.0,-0.005038616601403367,-8.692357351409246,-0.48147755690247107,41.89944223370783,39.43237181100639,-0.23208655122243727,0.1509850421613521,0.5076167832056271,-1.629744129111522,7.793863710877061,0.6299991607666016,-0.4011413083269275,-0.062499046325683594,-1.08681165376084,0.9618135611094729,-0.5746553500432618,0.44965725739189466,-1.070001602172848,63.15792408971459,23.892371178219477,0.5121563037175774,7,-0.22500038146972656,0.2199993133544922,0.847498893737793,-0.6600008010864258,1.8399982452392578,3,0.039837892113229634,-1.127654048438413,29.770000457763672,3.000000000000071,28.75,-6.310331219910026,28.79999923706055,0.039837892113229634
7630,2003-07-25,30.31999969482422,30.399999618530273,29.649999618530273,29.649999618530273,2002300.0,0.023632641315243674,-1.2388057152129541,-5.153880012324486,46.93877848919497,39.45796441880862,-0.9417646393468573,-0.5272140119677147,-0.15057072354603918,-2.289207050449285,8.269799625796809,0.779998779296875,-0.36826204164521315,0.6064998626708977,-0.4568273189071057,1.6698270442489012,0.07483627188189601,1.1381634534598994,-1.702000427246091,95.67568069134671,60.14902237192808,0.5316635907890024,7,-0.8499994277954102,-0.4799995422363281,0.1575002670288086,-1.359999656677246,1.4799995422363317,4,0.007585736957497202,-8.692357351409246,29.6200008392334,-1.127654048438413,29.770000457763672,3.000000000000071,28.75,0.007585736957497202
7631,2003-07-28,30.479999542236328,30.56999969482422,30.18000030517578,30.5,1757800.0,0.005277039875413392,3.874997019764919,-0.029851426098789262,53.050391436461005,40.31493740285305,-1.087586602047967,-0.647147806719218,-0.28924929301887303,-2.375714096329272,9.033923929928998,0.3899993896484375,-0.3242994601809812,0.7199996948242173,-0.3933831668538623,1.833382556502297,0.16330826398517573,1.276691125663259,-1.7550802536010721,95.54454791126487,61.191467362611604,0.5566914308390402,7,-0.9249992370605469,-0.8599987030029297,-0.034999847412109375,-1.5199995040893555,1.5600013732910156,0,0.00853019136439137,-1.2388057152129541,30.31999969482422,-8.692357351409246,29.6200008392334,-1.127654048438413,29.770000457763672,0.00853019136439137
7632,2003-07-29,30.399999618530273,30.90999984741211,30.06999969482422,30.399999618530273,1590300.0,-0.0026246694523468506,-1.5454555963355778,-0.0,57.30659401617141,41.20448302195905,-0.999860230001417,-0.5679119793190708,-0.18970758378278063,-2.226411265914301,9.663502613141521,0.8400001525878906,-0.3177454784642393,0.621999835968019,-0.5216711500102278,1.7656708219462658,0.050164342978895604,1.1938353289571424,-1.5274738973999007,66.2251555246787,30.330744449235702,0.5718354929891238,7,-0.6749992370605469,-0.6749992370605469,-0.017499923706054688,-1.4399995803833008,1.2800006866455078,1,0.015789458824326585,3.874997019764919,30.479999542236328,-1.2388057152129541,30.31999969482422,-8.692357351409246,29.6200008392334,0.015789458824326585
7633,2003-07-30,30.26000022888184,30.61000061035156,30.21999931335449,30.5,1049600.0,-0.004605243138328774,-1.4374959022011344,-100.0,58.997060769601305,43.46202008791511,-0.8242621137861157,-0.44107565216965483,-0.026232242002073747,-2.0148244161639433,10.774817042092028,0.3900012969970703,-0.3114371761460575,0.47600040435791513,-0.6768890087393693,1.6288898174551996,-0.10044430219072709,1.0524451109065573,-1.1837270951232917,49.612393931374115,10.656605769869003,0.5764447065486424,7,-0.5349998474121129,-0.5349998474121129,0.17499923706054332,-1.3000001907348668,1.4099998474121058,2,0.020489059061308268,-1.5454555963355778,30.399999618530273,3.874997019764919,30.479999542236328,-1.2388057152129541,30.31999969482422,0.020489059061308268
7634,2003-07-31,30.1299991607666,30.8700008392334,30.11000061035156,30.45000076293945,1733000.0,-0.0042961357280876245,-3.222238705541334,1.3333412806268874,55.55554316212742,45.26851149346604,-0.5743808584097785,-0.34199799163857136,0.11977056893817917,-1.8000123355605382,11.641900077337276,0.7600002288818395,-0.3041151741021473,0.35449934005737305,-0.7847983790011064,1.4937970591158525,-0.2151495194718649,0.924148199586611,-0.870353355642699,38.095194844710065,-2.7130215475118007,0.5696488595292393,7,-0.39999961853027344,-0.404998779296875,0.2825007438659668,-1.169999122619629,1.7300014495849574,3,0.033521415765487284,-1.4374959022011344,30.26000022888184,-1.5454555963355778,30.399999618530273,3.874997019764919,30.479999542236328,0.033521415765487284
7635,2003-08-01,29.61000061035156,30.21999931335449,29.46999931335449,30.149999618530273,1630400.0,-0.017258498669065703,1.205887550313474,1.6874884516579247,49.350659001599155,47.72904807580399,0.0671161103052853,0.13864108765325156,0.6478017102248437,-1.1968864952853622,12.373774524902084,0.75,-0.30943202246173485,-0.13599920272827504,-1.2594600745335782,0.9874616690770281,-0.6977296386309284,0.42573123317437833,-0.1853194009988357,9.722308685718046,-32.545630610664745,0.5617304359026524,8,0.11999893188476918,0.11499977111816762,0.7949991226196325,-0.6500005722045863,2.0399990081787145,4,0.06247883944569543,-3.222238705541334,30.1299991607666,-1.4374959022011344,30.26000022888184,-1.5454555963355778,30.399999618530273,0.06247883944569543
7636,2003-08-04,29.82999992370605,29.96999931335449,29.01000022888184,29.399999618530273,1845500.0,0.007429898980737759,1.704226260194933,-0.7962983240026019,51.85184836332892,50.82702777929156,0.009596521779702272,-0.14635581236137796,0.43146469310154956,-1.3400979086268414,12.396106659430133,0.9599990844726491,-0.22581216716114128,0.12050008773803356,-0.9371135305863731,1.1781137060624403,-0.40830672142417157,0.6493068969002387,1.0799999237060582,43.15788733992042,-1.1338455454636716,0.5288068091622034,8,0.13000011444092152,-0.10499954223632457,0.5424995422363317,-0.8699998855590785,1.9200000762939489,0,0.06604087557469063,1.205887550313474,29.61000061035156,-3.222238705541334,30.1299991607666,-1.4374959022011344,30.26000022888184,0.06604087557469063
7637,2003-08-05,29.3799991607666,29.78000068664551,29.28000068664551,29.60000038146973,1460900.0,-0.015085510026496274,-1.3809627611262891,-0.5116303827114619,48.837204144538084,51.53194684630334,0.6239786472458988,0.24783121108072947,0.8796518261157544,-0.8330296017452596,12.88317971630355,0.5499992370605398,-0.14057032778385548,-0.2860006332397447,-1.3213425682682995,0.7493413017888102,-0.8036716007540221,0.23167033427453276,1.4920006942749033,19.892409165114657,-24.76474566875529,0.5176709675142765,8,0.5800008773803711,0.345001220703125,0.9900007247924805,-0.4199991226196289,2.9200000762939524,1,0.09053784311583124,1.704226260194933,29.82999992370605,1.205887550313474,29.61000061035156,-3.222238705541334,30.1299991607666,0.09053784311583124
7638,2003-08-06,29.3799991607666,29.59000015258789,29.07999992370605,29.5,1557800.0,0.0,2.3999885559518823,0.5454553336107555,55.26315657385735,53.01680399520884,0.628983483823923,0.21888666611117458,0.87232035402387,-0.7843242915829762,12.940372216313117,0.5100002288818395,-0.004411544766938391,-0.2605006217956536,-1.297733470163081,0.7767322265717738,-0.7791170459793655,0.2581158023880583,1.4547607017517095,19.892409165114657,-27.22796682884436,0.5186164241837135,8,0.5800008773803711,0.345001220703125,0.9750003814697266,-0.39499950408935547,3.440000534057617,2,0.07828458849925868,-1.3809627611262891,29.3799991607666,1.704226260194933,29.82999992370605,1.205887550313474,29.61000061035156,0.07828458849925868
7639,2003-08-07,29.8700008392334,29.90999984741211,29.31999969482422,29.5,1212300.0,0.016678069859209943,1.6222295690652697,-3.083318763410951,61.81386638358387,54.66959153902983,0.19911246239953329,-0.2675030106913354,0.37795087547905126,-1.2380843621386397,12.983057695481293,0.5900001525878906,0.16958443674440105,0.2185009956359849,-0.8238099363045599,1.2608119275765297,-0.3026544703342857,0.7396564616062555,0.9282638306121846,71.07448438495065,19.910455773369463,0.5211554659702717,8,0.08999919891357422,-0.14500045776367188,0.4849987030029297,-0.8050012588500977,2.729997634887688,3,0.06026110433503229,2.3999885559518823,29.3799991607666,-1.3809627611262891,29.3799991607666,1.704226260194933,29.82999992370605,0.06026110433503229
7640,2003-08-08,29.56999969482422,29.96999931335449,29.489999771118164,29.95000076293945,1488600.0,-0.01004355995916606,1.2857220708447084,-1.0270275843226513,58.73016422229042,55.30067740412199,0.4263760389629141,0.019311654063912442,0.6619486454507921,-0.9044955405558923,13.081133847850706,0.4799995422363246,0.21526166344344588,-0.07250013351440288,-1.1143383230366979,0.9693380560078921,-0.5934192282755504,0.44841896124674463,1.1924996862020905,58.33333333333339,2.9869358137772153,0.5209190947611471,8,0.3900003433227539,0.1550006866455078,0.6624999046325684,-0.36999988555908203,3.3400001525878906,4,0.07744338651204563,1.6222295690652697,29.8700008392334,2.3999885559518823,29.3799991607666,-1.3809627611262891,29.3799991607666,0.07744338651204563
7641,2003-08-11,30.479999542236328,30.57999992370605,29.26000022888184,30.25,3282300.0,0.030774428704894108,5.139529107006687,-0.6052602519700905,66.41365647025441,56.31257323235343,-0.540458828039533,-0.8707498434394196,-0.2679949560796757,-1.7767121327093278,13.70174864498121,1.3199996948242116,0.3019637782377629,0.7964997291564941,-0.3107260033160273,1.9037254616290156,0.24288686292023343,1.3501125953927549,0.24744985574709233,93.33330790201848,31.635220301619356,0.5536128662362613,8,-0.5399990081787109,-0.7549991607666016,-0.2950000762939453,-1.2799997329711914,2.5800018310546875,0,0.038385829851232955,1.2857220708447084,29.56999969482422,1.6222295690652697,29.8700008392334,2.3999885559518823,29.3799991607666,0.038385829851232955
7642,2003-08-12,30.3799991607666,30.5,29.90999984741211,30.479999542236328,2172800.0,-0.0032808524596975586,7.428495524584133,-0.434785132602458,57.011478729995304,56.091953005730545,-0.49572460480243663,-0.7542913395498054,-0.1982157308694319,-1.6295461453814113,14.222808674981447,0.5900001525878906,0.3160970216230261,0.6614994049072251,-0.4886819155778106,1.8116807253922609,0.08640874466470905,1.2365900651497412,0.3131012538347875,86.6666158040367,27.42272641553992,0.5750906602425178,8,-0.4399986267089844,-0.654998779296875,-0.13499927520751953,-1.1799993515014648,3.5700016021728445,1,0.04509548640813166,5.139529107006687,30.479999542236328,1.2857220708447084,29.56999969482422,1.6222295690652697,29.8700008392334,0.04509548640813166
7643,2003-08-13,30.6200008392334,30.65999984741211,30.239999771118164,30.35000038146973,2423800.0,0.007899989634520432,1.4000108991825613,-2.6999942779758936,61.26125506907692,56.72592099539159,-0.7591194356252196,-0.9533886795043287,-0.4504762459382121,-1.8395086704439336,14.167152323816524,0.4200000762939453,0.29324905907148135,0.8445010185241699,-0.3672569724289332,2.056259009477273,0.23862202304761837,1.4503800140007215,-1.610000610351559,97.14292720874437,36.80811469609573,0.6058789954765524,8,-0.7850008010864258,-0.8950004577636719,-0.3750009536743164,-1.4200010299682617,2.9299983978271555,2,0.05486604675969087,7.428495524584133,30.3799991607666,5.139529107006687,30.479999542236328,1.2857220708447084,29.56999969482422,0.05486604675969087
7644,2003-08-14,31.06999969482422,31.190000534057614,30.61000061035156,30.84000015258789,2100400.0,0.01469623916581475,1.4680783715343533,0.8518487121886548,58.94987545339335,57.792500601146514,-1.1865335091466633,-1.3057270500963227,-0.9164619162219125,-2.2343523608411786,13.700591584522956,0.5799999237060547,0.2678340526082863,1.1899998664855964,-0.09138113073462506,2.471380863705818,0.5493093678754839,1.830690365095709,-2.026999473571774,93.78234091924324,36.351560778051805,0.6406904986101115,8,-0.9699993133544922,-1.2049989700317383,-0.8649997711181641,-1.859999656677246,2.2299995422363352,3,0.05632442926259573,1.4000108991825613,30.6200008392334,7.428495524584133,30.3799991607666,5.139529107006687,30.479999542236328,0.05632442926259573
7645,2003-08-15,31.209999084472656,31.309999465942386,30.920000076293945,31.11000061035156,772400.0,0.004505934696605651,1.60000254313794,0.43477683976582576,58.75298794940451,58.55929388848824,-1.2021211509259437,-1.3304304289667215,-1.071150928911095,-2.3266044691597827,12.932257726956731,0.38999938964844105,0.24952407615522532,1.2134992599487298,-0.10811487986390134,2.535113399761361,0.5526921900424142,1.8743063298550453,-2.0811188507080054,95.1219307957832,40.756147267027046,0.6608070699063151,8,-1.0149993896484375,-1.284998893737793,-1.0049991607666016,-1.9999990463256836,2.7800025939941477,4,0.044536989119617454,1.4680783715343533,31.06999969482422,1.4000108991825613,30.6200008392334,7.428495524584133,30.3799991607666,0.044536989119617454
7646,2003-08-18,31.239999771118164,31.420000076293945,31.020000457763672,31.25,1248900.0,0.0009612524038948855,1.2857096146615006,-0.10000381475547063,60.19416981317255,59.82117896278096,-1.12990095909635,-1.2313939426221623,-1.118052140841499,-2.303089199397327,13.463377606529885,0.39999961853027344,0.2572164688355727,1.121499919891356,-0.18545733549591148,2.4284571752786235,0.46802129219772226,1.7749785475849897,-1.9802523834228474,88.07945179524425,33.75915334936638,0.6534786276936344,8,-0.9899997711181641,-1.2599992752075195,-1.0349998474121094,-1.5749998092651367,2.440000534057617,0,0.053457109107852396,1.60000254313794,31.209999084472656,1.4680783715343533,31.06999969482422,1.4000108991825613,30.6200008392334,0.053457109107852396
7647,2003-08-19,31.20000076293945,31.270000457763672,31.059999465942386,31.239999771118164,1558700.0,-0.0012803779920540492,3.200003814682643,3.9998092695025487,61.691542052505085,60.535444015964046,-0.8991390790730094,-1.052392667521218,-1.0899640665016115,-2.2097425479581325,13.748310286400416,0.2100009918212855,0.3352506836849898,0.959000873565671,-0.26448673956087987,2.182488486692222,0.34725706700239556,1.5707446801289464,-1.7674331601562443,81.35599521546538,25.34796201036322,0.6117438065632755,8,-0.860000610351559,-1.220000267028805,-0.9950008392333949,-1.5350008010864222,2.409999847412106,1,0.05961540272014809,1.2857096146615006,31.239999771118164,1.60000254313794,31.209999084472656,1.4680783715343533,31.06999969482422,0.05961540272014809
7648,2003-08-20,30.96999931335449,31.18000030517578,30.899999618530273,31.149999618530273,1883700.0,-0.007371841152586267,1.3333227370261465,4.500119212245171,60.1941698131725,60.355477730362786,-0.46922101351124823,-0.7672163972678625,-0.8644756404346801,-1.9166509907903269,14.843806630920206,0.30000114440917613,0.3866431561391792,0.668999481201169,-0.574762134595904,1.912761096998242,0.047118673302634306,1.2908802890997038,-1.378437112690424,44.44431362483586,-13.258287760037078,0.6218808078985357,8,-0.629999160766598,-0.9899988174438441,-0.7799997329711879,-1.3049993515014613,2.60000038146973,2,0.09622219940766863,3.200003814682643,31.20000076293945,1.2857096146615006,31.239999771118164,1.60000254313794,31.209999084472656,0.09622219940766863
7649,2003-08-21,30.79999923706055,30.93000030517578,30.57999992370605,30.85000038146973,1464800.0,-0.005489185665581653,2.3333212232406257,0.2777836646462879,65.78245726936804,61.13906584670474,-0.17145814549095917,-0.5315331063908708,-0.703313696805278,-1.678799363112617,15.26100026088335,0.3899993896484375,0.4922775953237526,0.4399994850158713,-0.7794568228451126,1.6594557928768552,-0.16972866891462246,1.049727638946365,-1.062162006346096,26.190389689420858,-36.0289473310327,0.6097281539304922,8,-0.4599990844726598,-0.8199987411499059,-0.7324991226196325,-1.134999275207523,2.2000007629394496,3,0.08928571649738948,1.3333227370261465,30.96999931335449,3.200003814682643,31.20000076293945,1.2857096146615006,31.239999771118164,0.08928571649738948
7650,2003-08-22,30.54999923706055,30.79999923706055,30.489999771118164,30.79999923706055,1856200.0,-0.008116883317944468,1.479995727539091,4.9998855617013165,59.47366281232176,60.36795544026778,0.2594587071550656,-0.27765410115333466,-0.4687852654592284,-1.3706543019392043,15.430863306412462,0.30999946594238637,0.5723814351320939,0.178499507904057,-1.0437034059468182,1.4007024217549322,-0.43260194902137883,0.7896009648294928,-0.6775889786997382,6.451553360624515,-55.775617310620234,0.6111014569254368,8,0.11500072479247692,-0.5699987411499059,-0.6874990463256871,-0.8849992752075231,2.159999847412106,4,0.09001636886013231,2.3333212232406257,30.79999923706055,1.3333227370261465,30.96999931335449,3.200003814682643,31.20000076293945,0.09001636886013231
7651,2003-08-25,30.739999771118164,30.770000457763672,30.40999984741211,30.60000038146973,904800.0,0.006219330239037202,2.5999923706345727,-0.5599975585937358,69.20902250129585,61.7232380815234,0.12317042350729324,-0.47134336268745614,-0.6710790507251971,-1.5142270382050178,15.321125493610499,0.3600006103515625,0.5924283480393235,0.35550003051757884,-0.8770493077076935,1.5880493687428512,-0.2607746385950591,0.9717746996302168,-0.7437823273227018,38.372056918791365,-28.003534110066347,0.6162746691126362,8,0.09000015258789062,-0.755000114440918,-1.0274996757507324,-1.0749998092651367,2.1400012969970703,0,0.105725502002189,1.479995727539091,30.54999923706055,2.3333212232406257,30.79999923706055,1.3333227370261465,30.96999931335449,0.105725502002189
7652,2003-08-26,30.8799991607666,30.8799991607666,30.18000030517578,30.60000038146973,1176200.0,0.004554306788901563,4.000013623978202,2.0000000000000253,70.38041196611147,62.73647773674946,0.06878859883962463,-0.6045333287287207,-0.8384396323022898,-1.6034794294829915,14.600741340849094,0.6999988555908203,0.6606222612235584,0.4714994430541992,-0.7808544954110346,1.723853381519433,-0.15467752617841768,1.0976764122868161,-0.7698791063712598,69.99988555908203,-2.1623423447385903,0.6261769692326162,8,-0.07999897003173828,-0.8949995040893555,-1.22999906539917,-1.2149991989135742,1.8999996185302734,1,0.09067361465367574,2.5999923706345727,30.739999771118164,1.479995727539091,30.54999923706055,2.3333212232406257,30.79999923706055,0.09067361465367574
7653,2003-08-27,30.8799991607666,31.0,30.739999771118164,30.75,1256200.0,0.0,-2.466678534643897,0.46428474114442003,65.83068257916392,63.501011861835075,0.12242182735671747,-0.5857338708618336,-0.8531474100052989,-1.560999187632472,13.914179916249324,0.26000022888183594,0.6070551867862157,0.4404994964599602,-0.8269798945893605,1.707978887509281,-0.19324019906470014,1.0742391919846206,-0.6999988555908203,85.36574586663441,12.526185809344426,0.6337396955246608,8,-0.07999897003173828,-0.6649990081787109,-1.284998893737793,-1.2149991989135742,2.250001907348633,2,0.08840678509646627,4.000013623978202,30.8799991607666,2.5999923706345727,30.739999771118164,1.479995727539091,30.54999923706055,0.08840678509646627
7654,2003-08-28,31.13999938964844,31.25,30.729999542236328,30.920000076293945,1362500.0,0.008419696759971895,1.3636355754767282,1.6923133353874418,74.92061800487805,65.29741520133213,-0.14148320009793025,-0.807593486916133,-1.1267493666780801,-1.777853388890943,13.005213826813348,0.5200004577636719,0.6395241855025091,0.64999971389771,-0.645725915960174,1.9457253437555941,0.0021368989687680084,1.297862528826652,-0.9599990844726598,89.71956619392961,14.423569858413885,0.647862814928942,8,-0.33999919891357777,-0.9249992370605504,-1.5474987030029332,-1.3799991607666051,2.4200019836425746,3,0.07803469341054514,-2.466678534643897,30.8799991607666,4.000013623978202,30.8799991607666,2.5999923706345727,30.739999771118164,0.07803469341054514
7655,2003-08-29,31.459999084472656,31.520000457763672,31.149999618530273,31.20000076293945,1044300.0,0.01027616252717678,-1.0555567329292588,1.1818142410029189,69.14060579148226,66.29146364336654,-0.47191829026890986,-1.034952158321353,-1.4427281005428298,-2.0524082464832354,13.398897001343718,0.3800010681152308,0.6422382224225984,0.8774994850158677,-0.4178504244266321,2.1728493944583676,0.2298245302946178,1.5251744397371176,-1.180798797607423,95.5222860851816,21.57811070412933,0.6476749547212498,8,-0.6099987030029297,-1.1949987411499023,-1.842498779296875,-1.4399986267089844,2.1300010681152344,4,0.048951079476903914,1.3636355754767282,31.13999938964844,-2.466678534643897,30.8799991607666,4.000013623978202,30.8799991607666,0.048951079476903914
7656,2003-09-02,31.79999923706055,31.85000038146973,31.229999542236328,31.459999084472656,1341500.0,0.010807379608466228,1.8181699958385058,1.3077013366198587,75.35713385562886,67.80986273260253,-0.8092277115788313,-1.2857170166295013,-1.7624231742256669,-2.3363818630722797,14.720290037023931,0.620000839233402,0.637455870187356,1.118999671936038,-0.23375026281245326,2.4717496066845257,0.44262470456179415,1.7953746393102819,-1.396718933105472,97.00591963324086,23.65191188272408,0.6763749673742443,9,-0.7849988937377965,-1.3699989318847656,-2.144999027252201,-1.7799987792968786,1.360000610351559,1,0.028616348089454346,-1.0555567329292588,31.459999084472656,1.3636355754767282,31.13999938964844,-2.466678534643897,30.8799991607666,0.028616348089454346
7657,2003-09-03,32.040000915527344,32.110000610351555,31.75,31.79999923706055,1963400.0,0.007547222774366924,-1.1176496987512063,0.7058869728146665,75.35713385562882,69.49463651509767,-1.0253737379203507,-1.3873504744692653,-1.973754224117414,-2.521586026500671,16.233980907720618,0.3600006103515554,0.6303852248275348,1.226001262664795,-0.11113479582269292,2.563137321152279,0.557433233421051,1.8945692919085388,-1.463114202270507,94.92756227212088,23.567207159297226,0.6685680292437423,9,-0.8950004577636754,-1.4800004959106445,-2.452500343322754,-2.020000457763672,1.4199981689453125,2,0.026217232477693475,1.8181699958385058,31.79999923706055,-1.0555567329292588,31.459999084472656,1.3636355754767282,31.13999938964844,0.026217232477693475
7658,2003-09-04,31.68000030517578,32.11999893188477,31.59000015258789,31.920000076293945,1363300.0,-0.011235973784791575,-1.5238032524829925,-0.9999920527696246,61.254611766991246,68.99154257038913,-0.6191816731672048,-0.8919346109594812,-1.5918988404018783,-2.1033751643254845,17.651922900769705,0.5299987792968821,0.6057470081410301,0.7510005950927727,-0.4561518123322088,1.9581530025177543,0.14742439138028018,1.3545767988052653,-0.8884776463256827,68.34540863933222,-0.1713334894745202,0.6035762037124909,9,-0.5300006866455043,-1.1150007247924734,-1.9549999237060547,-1.6599998474121094,1.5499992370605469,3,0.03472217372237152,-1.1176496987512063,32.040000915527344,1.8181699958385058,31.79999923706055,-1.0555567329292588,31.459999084472656,0.03472217372237152
7659,2003-09-05,31.670000076293945,32.009998321533196,31.65999984741211,31.670000076293945,2165800.0,-0.0003156637874212054,-33.99904634751026,-0.0,58.91473498612001,68.92943947858895,-0.5283559297141771,-0.7801683368269323,-1.5452024160047735,-2.0421364214254503,19.005996803346992,0.34999847412108664,0.5770629517682657,0.6510004043579087,-0.4903177174150244,1.7923185261308419,0.08034134347144217,1.2216594652443753,-0.665921213758299,53.60833256318303,-11.06620137939121,0.5706590608864672,9,-0.5200004577636683,-1.1050004959106374,-1.9449996948242188,-1.6499996185302734,2.269998550415039,4,0.04610044168942551,-1.5238032524829925,31.68000030517578,-1.1176496987512063,32.040000915527344,1.8181699958385058,31.79999923706055,0.04610044168942551
7660,2003-09-08,31.86000061035156,31.95000076293945,31.57999992370605,31.670000076293945,1249100.0,0.0059993853362771965,1.0000000000000384,100.0,61.31386912124942,68.05220021413933,-0.5732771475782457,-0.8324936544581973,-1.7013451713195877,-2.173525261283366,20.27233613869673,0.37000083923339844,0.5775097854432119,0.7265008926391552,-0.25037489505337973,1.7033766803316865,0.23806299879288773,1.2149387864854226,-0.6773745367200519,70.786685411558,8.697931623633288,0.48843789384626574,9,-0.710000991821282,-1.295001029968251,-2.1325006484985316,-1.840000152587887,1.8499984741210973,0,0.05335846611337214,-33.99904634751026,31.670000076293945,-1.5238032524829925,31.68000030517578,-1.1176496987512063,32.040000915527344,0.05335846611337214
7661,2003-09-09,31.649999618530273,31.86000061035156,31.51000022888184,31.86000061035156,1073000.0,-0.006591368104150508,2.3333212232405245,-1.1052652712944857,57.73192430134488,66.64681269583194,-0.24654463128419124,-0.5590054232858428,-1.4543928192194713,-1.902824266788393,20.677620338763703,0.35000038146971946,0.5670788734447179,0.4579998970031731,-0.4939094978477314,1.4099092918540777,-0.017954800422280925,0.9339545944286272,-0.3173938875782447,22.950768412988044,-35.184736355681366,0.47595469742545227,9,-0.225000381469723,-1.0850000381469656,-1.922499656677246,-1.6299991607666016,1.8999996185302805,1,0.06129543625402745,1.0000000000000384,31.86000061035156,-33.99904634751026,31.670000076293945,-1.5238032524829925,31.68000030517578,0.06129543625402745
7662,2003-09-10,31.75,32.040000915527344,31.57999992370605,31.649999618530273,1830200.0,0.003159569752764879,-2.8333452542735733,-0.47619004368716805,64.02876661294553,66.44659981069655,-0.23485470933147212,-0.5808887244759049,-1.5313146056872355,-1.9519442509746554,21.20718273691512,0.4600009918212926,0.6125665692526496,0.48950023651122976,-0.41222896675980536,1.3912294397822649,0.03863563487571042,0.9403648381467491,-0.2914113568987311,39.344308428309304,-19.675254331297168,0.4508646016355182,9,-0.3250007629394496,-1.1500005722045898,-1.9074997901916504,-1.7299995422363281,1.4599990844726562,2,0.04440944401297986,2.3333212232405245,31.649999618530273,1.0000000000000384,31.86000061035156,-33.99904634751026,31.670000076293945,0.04440944401297986
7663,2003-09-11,32.299999237060554,32.47999954223633,31.899999618530273,31.899999618530273,1810600.0,0.01732281061608054,-1.9000023841880647,3.999980926586502,73.7341497097937,66.31477000013163,-0.6283186159812537,-1.0525375426348411,-2.0545921208424858,-2.447028973893417,21.773611162182817,0.7299995422363281,0.6251250937485437,0.9554995536804256,-0.006023300294316414,1.917022407655164,0.4747381266930546,1.4362609806677966,-0.7899990081787145,81.44325437166648,17.51626493580308,0.4807614269873696,9,-0.4849996566772532,-1.5199995040893626,-2.4574990272522044,-2.279998779296882,0.5699996948242188,3,0.03591330881770216,-2.8333452542735733,31.75,2.3333212232405245,31.649999618530273,1.0000000000000384,31.86000061035156,0.03591330881770216
7664,2003-09-12,32.81999969482422,32.880001068115234,32.060001373291016,32.209999084472656,2199800.0,0.01609908575994723,1.246564175454365,1.5250029802350538,83.09034593590654,67.86474112728988,-0.9889482360298842,-1.5122437177759132,-2.5464355243871495,-2.91699620655935,21.883666699352123,0.8199996948242188,0.6387972053345905,1.3880000114440918,0.2326805537816341,2.543319469106546,0.810340282612863,1.9656597402753206,-1.2399997711181676,95.62034039887229,23.414201989697887,0.5776597288312271,9,-0.7649993896484375,-1.7499990463256836,-2.977499485015869,-2.799999237060547,0.3100013732910156,4,0.012492378160404716,-1.9000023841880647,32.299999237060554,-2.8333452542735733,31.75,2.3333212232405245,31.649999618530273,0.012492378160404716
7665,2003-09-15,32.59999847412109,32.97999954223633,32.5,32.720001220703125,1386700.0,-0.0067032669941744505,-2.0,-0.19672561722991885,76.87855663522107,68.03378810280012,-0.6595957995538271,-1.246686135521493,-2.297029402489958,-2.646136419432917,21.901542822977625,0.4799995422363281,0.6864664845934598,1.0984988212585378,-0.16295034354316584,2.3599479860602415,0.467774238857686,1.7292234036593896,-0.7599983215331996,74.14957512816166,-2.2398349555082007,0.6307245824008525,9,-0.3549985885620046,-1.4799985885620046,-2.757498264312737,-2.5799980163574148,0.050003051757819605,0,0.04110430108307006,1.246564175454365,32.81999969482422,-1.9000023841880647,32.299999237060554,-2.8333452542735733,31.75,0.04110430108307006
7666,2003-09-16,32.90999984741211,32.990001678466804,32.40999984741211,32.47999954223633,1256200.0,0.009509245024569957,-1.0350952336336263,-3.583253862292368,77.96138966113881,68.3231498589679,-0.8890816802352361,-1.502177836861069,-2.585022975964222,-2.892421941506484,21.705686747032637,0.5800018310546946,0.6962872022347959,1.3250001907348619,-0.07684086003430224,2.726841241504026,0.6240796653502798,2.025920716119444,-0.8499984741210938,94.32611833392582,16.420916679549435,0.7009205253845816,9,-0.6599988937377859,-1.7849988937377859,-3.0674996376037598,-2.8899993896484375,-1.1499996185302699,1,0.024308697683675495,-2.0,32.59999847412109,1.246564175454365,32.81999969482422,-1.9000023841880647,32.299999237060554,0.024308697683675495
7667,2003-09-17,33.060001373291016,33.200000762939446,32.779998779296875,32.939998626708984,1397900.0,0.00455793152763273,1.100001907341396,0.2790759567786235,78.83594466279104,70.27663129183455,-0.9825008262505932,-1.5870573013913827,-2.700826179708983,-2.986609098434478,21.59098106762101,0.420001983642571,0.7299454230453719,1.3820016860961921,-0.15278291236920438,2.916786284561592,0.6146093868634921,2.149393985328892,-0.8139999389648409,89.23082566115296,11.762499197779519,0.7673922992326996,9,-0.7050008773803711,-1.505001068115238,-3.2275009155273438,-3.0400009155273438,-0.6900024414062429,2,0.01482147136767531,-1.0350952336336263,32.90999984741211,-2.0,32.59999847412109,1.246564175454365,32.81999969482422,0.01482147136767531
7668,2003-09-18,33.950000762939446,33.959999084472656,32.900001525878906,33.09999847412109,2331900.0,0.0269207305710355,1.4367789884462365,7.083190285459978,81.8593719859833,72.82603540293047,-1.6948720033751101,-2.3635351941097618,-3.5339746099653375,-3.8267082193148383,22.10808468063034,1.05999755859375,0.7395673358795563,2.1230010032653723,0.32208709466747365,3.923914911863271,1.2225440489664194,3.0234579575643217,-1.5400009155273366,99.47377191696762,22.58210614745775,0.9004569542989496,9,-1.2150011062622,-1.8800010681152273,-4.117500305175774,-3.930000305175774,-1.960000991821282,3,-0.02179680889063751,1.100001907341396,33.060001373291016,-1.0350952336336263,32.90999984741211,-2.0,32.59999847412109,-0.02179680889063751
7669,2003-09-19,33.549999237060554,33.97999954223633,33.259998321533196,33.950000762939446,1459000.0,-0.011782077080703446,2.13044632046841,-0.47058876327845994,73.27389554547949,74.15492722784492,-1.117684308998733,-1.8413543115248245,-3.072860940059641,-3.3845336446155017,23.341732552928672,0.7200012207031321,0.7269576564425222,1.585499477386481,-0.303053515333886,3.474052470106848,0.6412229810262957,2.5297759737466663,-0.8299995422363367,72.6114402064315,-1.8441163936879263,0.9442764963601837,9,-0.804999351501472,-1.4699993133544993,-3.7699990272522044,-3.529998779296882,-0.30999755859375,4,-0.020268265890886483,1.4367789884462365,33.950000762939446,1.100001907341396,33.060001373291016,-1.0350952336336263,32.90999984741211,-0.020268265890886483
7670,2003-09-22,33.299999237060554,33.439998626708984,33.189998626708984,33.400001525878906,1204000.0,-0.007451564998065319,1.7778319381159267,0.2500047683533833,67.0454190783018,75.18975998084014,-0.7173795680422899,-1.4490619199153763,-2.766617622258405,-3.093386184477943,24.758205591677758,0.3600006103515696,0.7920692502701883,1.1979994773864817,-0.6570718678502558,3.0530708226232193,0.27046380476811294,2.1255351500048505,-0.39999771118164773,56.68787023223538,-14.299084871189322,0.9275356726183682,9,-0.5199995040893626,-1.2199993133544993,-3.3174986839294505,-3.359998703002937,-0.029998779296882105,0,-0.005105050235440389,2.13044632046841,33.549999237060554,1.4367789884462365,33.950000762939446,1.100001907341396,33.060001373291016,-0.005105050235440389
7671,2003-09-23,33.990001678466804,34.040000915527344,33.31999969482422,33.419998168945305,1728300.0,0.02072079451095976,1.1492510120304946,-5.699904634751644,70.10305953825754,75.86468141698592,-1.1628299172447498,-1.984863260134162,-3.388297824016476,-3.7341386611718512,26.611109449762793,0.7400016784667898,0.8952244177363831,1.7255018234252972,-0.1954358704196295,3.6464395172702204,0.7650329765028374,2.6859706703477606,-0.8740005493164134,96.03181331024392,26.913509730405167,0.9604688469224623,9,-1.0200014114379954,-1.8800010681152415,-3.930001735687263,-4.050001144409187,-0.6300010681152486,1,-0.03942336235413635,1.7778319381159267,33.299999237060554,2.13044632046841,33.549999237060554,1.4367789884462365,33.950000762939446,-0.03942336235413635
7672,2003-09-24,33.68000030517578,34.240001678466804,33.5,33.900001525878906,1614600.0,-0.009120369461099842,-1.5517218699850288,-0.3859646774592838,70.83328697426836,75.54236333526087,-0.6149342896507974,-1.5329315050755739,-3.0128125707216817,-3.3824171489182397,29.091981961648116,0.740001678466804,0.9791200292941333,1.2755003929138198,-0.6286395148003194,3.179640300627959,0.3234304390567502,2.2275703467708894,-0.4900016784667969,58.20885749829874,-10.552515516079552,0.9520699538570695,9,-0.529998779296875,-1.4699993133544922,-3.565000057220459,-3.6999998092651367,-0.11999893188476562,2,-0.05700712763945215,1.1492510120304946,33.990001678466804,1.7778319381159267,33.299999237060554,2.13044632046841,33.549999237060554,-0.05700712763945215
7673,2003-09-25,33.610000610351555,34.11999893188477,33.59000015258789,33.93000030517578,2165500.0,-0.0020783757182291085,-1.9444326707074526,1.4545359966708604,69.95881155945041,74.08330396009909,-0.3794749020951187,-1.3153594860755078,-2.8703446538980586,-3.2713195094184613,31.49847285803191,0.5299987792968821,1.1007222096394216,1.069000625610343,-0.765108407466009,2.903109658686695,0.15194610907216344,1.986055142148519,-0.29000091552733664,40.00007266068817,-29.410779127102053,0.9170545165381768,9,-0.28499984741210227,-1.3999996185302663,-3.450000286102288,-3.630000114440911,0.04999923706055398,3,-0.03689383088213549,-1.5517218699850288,33.68000030517578,1.1492510120304946,33.990001678466804,1.7778319381159267,33.299999237060554,-0.03689383088213549
7674,2003-09-26,33.56999969482422,33.900001525878906,33.34999847412109,33.450000762939446,1796200.0,-0.001190149205621216,-2.437481373752678,-0.37499701976493294,68.15281594491303,73.11377721673152,-0.24797571921696004,-1.142554140171228,-2.7407272322031844,-3.1887586474569005,33.375417855223624,0.5500030517578196,1.2081893013973257,0.9074996948242173,-0.8564422663585418,2.6714416560069765,0.025528714232834204,1.789470675415597,0.6700019836425852,36.190472730443126,-31.681234918288546,0.8819709805913803,9,-0.24499893188476562,-1.3599987030029297,-3.409999370574951,-3.589999198913574,0.5299987792968679,4,-0.04706583074380122,-1.9444326707074526,33.610000610351555,-1.5517218699850288,33.68000030517578,1.1492510120304946,33.990001678466804,-0.04706583074380122
7675,2003-09-29,33.0,33.560001373291016,32.86999893188477,33.540000915527344,2365600.0,-0.01697943699749571,1.3793112520059738,-4.500047684139989,63.31358898780917,71.4862438085838,0.4299444321804273,-0.47565287565802805,-2.0826629748343635,-2.5733332663492092,34.50031738697862,0.700000762939446,1.2266969357195876,0.2604999542236328,-1.4146371844618244,1.93563709290909,-0.5770686151190958,1.0980685235663614,1.222201614379891,9.489110035696067,-61.41834374612308,0.8375685693427285,9,0.5100002288818359,-0.7899990081787109,-2.8399996757507324,-3.0199995040893555,0.8600006103515554,0,0.007272778135357649,-2.437481373752678,33.56999969482422,-1.9444326707074526,33.610000610351555,-1.5517218699850288,33.68000030517578,0.007272778135357649
7676,2003-09-30,32.709999084472656,32.90999984741211,32.09999847412109,32.59999847412109,2715700.0,-0.008787906531131595,2.1764626684817845,-0.20370448861951895,59.12544964028777,69.29618880608342,0.7695144050917904,-0.12014121651560572,-1.703572601001568,-2.2301902404185583,34.65211437169974,0.9000015258789134,1.1543597107941395,-0.07500095367431925,-1.6910848890721084,1.5410829817234664,-0.8830429213732103,0.7330410140245753,1.45811442260743,28.50465873662421,-44.47877781903533,0.8080419676988936,9,0.46000099182128906,-0.4999980926513672,-2.3874988555908203,-2.7299985885620117,1.0600013732910156,1,0.01712018920712377,1.3793112520059738,33.0,-2.437481373752678,33.56999969482422,-1.9444326707074526,33.610000610351555,0.01712018920712377
7677,2003-10-01,32.880001068115234,33.02000045776367,32.450000762939446,32.59999847412109,2237700.0,0.005197248193237636,1.0357082036226164,2.545464003329072,55.942626474869115,66.41655041595962,0.638432205265751,-0.23609031526747515,-1.7790609853380346,-2.3606908242289393,34.519474864958234,0.5699996948242259,1.1289525021802902,0.05300102233886861,-1.5247672949781759,1.6307693396559095,-0.7358831363196501,0.8418851809973873,1.1640255369873103,38.61398105115667,-31.92378383503278,0.788884158658521,10,0.28999900817871094,-0.6700000762939453,-2.472501277923584,-2.90000057220459,1.05999755859375,2,0.014598525749495606,2.1764626684817845,32.709999084472656,1.3793112520059738,33.0,-2.437481373752678,33.56999969482422,0.014598525749495606
7678,2003-10-02,32.779998779296875,33.0,32.639999389648445,32.880001068115234,1529100.0,-0.00304143204287588,1.1176496987512063,-0.3571477227830593,49.55156068513795,63.78073543147723,0.6202413034218637,-0.05212605676784676,-1.616641161149424,-2.22328368924331,34.75462190469354,0.3600006103515554,1.0686531027000399,-0.10200119018554688,-1.5852782861935566,1.3812759058224593,-0.8436397381895517,0.639637357818458,1.147386137946782,37.7777306828299,-28.365038020804704,0.7416385480040038,10,0.3900012969970703,-0.2949981689453125,-2.3874988555908203,-2.7999982833862305,1.3400001525878977,3,0.023795076968909923,1.0357082036226164,32.880001068115234,2.1764626684817845,32.709999084472656,1.3793112520059738,33.0,0.023795076968909923
7679,2003-10-03,33.130001068115234,33.560001373291016,33.0,33.080001831054695,1291100.0,0.01067731244210468,-4.3332727834190115,-0.4999809269501483,55.77342935146218,62.52829212849506,0.22841752961692663,-0.3026579286282285,-1.8940362671888948,-2.533945169698935,35.26714968207024,0.7800025939941406,0.9954869288526993,0.17500104904174663,-1.196629378461644,1.5466314765451408,-0.5108141647099487,0.8608162627934419,0.6877406625410671,70.54798278686611,5.194208378051158,0.6858152137516964,10,0.03999900817871094,-0.6450004577636719,-2.6225008964538574,-3.15000057220459,0.8899993896484375,4,0.015997547908531473,1.1176496987512063,32.779998779296875,1.0357082036226164,32.880001068115234,2.1764626684817845,32.709999084472656,0.015997547908531473
7680,2003-10-06,33.560001373291016,33.59999847412109,33.139999389648445,33.299999237060554,898000.0,0.012979181748038693,1.7059061125572506,5.200122072175771,56.90020749946142,61.061308568628824,-0.17972267087650806,-0.6311264899226003,-2.267502253524718,-2.919629093669343,36.02166935494469,0.46999740600585227,0.8213013428714362,0.5200013160705552,-0.7744410913943085,1.8144437235354154,-0.1272198876618731,1.1672225198029835,0.15467576197317356,97.33352661132861,34.17211890012136,0.6472212037324303,10,-0.3900012969970703,-0.8650007247924805,-3.0525012016296387,-3.580000877380371,0.579998016357429,0,0.01609049698251308,-4.3332727834190115,33.130001068115234,1.1176496987512063,32.779998779296875,1.0357082036226164,32.880001068115234,0.01609049698251308
7681,2003-10-07,33.59000015258789,33.700000762939446,32.93000030517578,33.400001525878906,1459100.0,0.000893884924592081,2.756101191860831,0.7307579447753948,55.773392595350586,59.38798697097129,-0.30444421854021186,-0.5358042222491832,-2.2446105728160965,-2.916183508239204,36.838008521981095,0.7700004577636648,0.7146790845295357,0.4530000686645508,-0.6840533001143356,1.5900534374434372,-0.11552661572489598,1.0215267530539975,-1.490001678466804,91.19995117187557,30.041685491968373,0.5685266843894441,10,-0.48000144958496094,-0.8549995422363281,-3.0324997901916504,-3.559999465942383,1.2700004577636648,1,0.008038120170799301,1.7059061125572506,33.560001373291016,-4.3332727834190115,33.130001068115234,1.1176496987512063,32.779998779296875,0.008038120170799301
7682,2003-10-08,33.15999984741211,33.59000015258789,33.009998321533196,33.59000015258789,965000.0,-0.012801438023889111,1.6976810205638981,-2.263175858815026,40.435853242667655,56.10765826910654,0.049212139830018486,0.005529396917566487,-1.7630469308110541,-2.455538405449957,37.405137495382185,0.5800018310546946,0.6491119934335359,-0.04750022888183736,-0.9786663347293398,0.8836658769656651,-0.5130832818055922,0.41808282404191743,-1.0280013275146587,49.056583403209366,-6.9553306843045775,0.4655830529237527,10,-0.15999984741210938,-0.28499889373778586,-2.437499523162842,-2.964999198913574,1.9000015258789062,2,0.018395675909484988,2.756101191860831,33.59000015258789,1.7059061125572506,33.560001373291016,-4.3332727834190115,33.130001068115234,0.018395675909484988
7683,2003-10-09,33.459999084472656,33.84999847412109,33.11999893188477,33.439998626708984,1461600.0,0.009047021665893107,-1.212120336387023,-0.04651265946310392,48.88337562935237,53.966609345155355,-0.3065382174920117,-0.21408600852469561,-2.002420400114321,-2.7202825105716286,37.48397439208473,0.7299995422363139,0.5048565538181435,0.19449901580810547,-0.6379358399137658,1.0269338715299767,-0.22171841205283016,0.6107164436690411,-1.2966405197143658,57.6086776242686,3.543793682803546,0.41621742786093496,10,-0.4850006103515696,-0.5849981307983327,-2.6074986457824707,-3.1349983215332067,1.2900009155273438,3,0.014345473860430502,1.6976810205638981,33.15999984741211,2.756101191860831,33.59000015258789,1.7059061125572506,33.560001373291016,0.014345473860430502
7684,2003-10-10,33.22999954223633,33.56999969482422,33.09999847412109,33.459999084472656,1160600.0,-0.006873865765975484,1.0888907726868455,-11.49971390425329,49.1271879756468,52.390342566026206,-0.14509825262493337,0.05080964416701761,-1.7090267687203067,-2.459200797378088,37.04492873695804,0.4700012207031321,0.3658556432013427,-0.05600051879882528,-0.862015630109326,0.7500145925116755,-0.45900807445407565,0.3470070368564251,-0.9991753811035267,32.60867762426841,-20.251788349440638,0.40300755565524965,10,-0.2550010681152415,-0.3549985885620046,-2.372499942779534,-2.89999961853027,1.9399986267089773,4,0.02678300938635969,-1.212120336387023,33.459999084472656,1.6976810205638981,33.15999984741211,2.756101191860831,33.59000015258789,0.02678300938635969
7685,2003-10-13,33.939998626708984,33.990001678466804,33.36999893188477,33.43000030517578,1083500.0,0.021366208072625126,1.0327811442757595,-2.217388419882905,49.379615729022426,51.30747213144117,-0.7909086763346096,-0.5835727898957757,-2.329310791612073,-3.1347912440533,36.661849101346554,0.7600021362304759,0.24567392669881372,0.586998558044435,-0.20150070065389514,1.3754978167427652,0.19274892869526639,0.9812481873936036,-1.6444074930566543,95.28273707772912,45.905152407493134,0.3942496293491657,10,-0.7199974060058594,-1.0649976730346609,-3.08249902725219,-3.609998703002926,0.7900009155273438,0,0.0023571548111886997,1.0888907726868455,33.22999954223633,-1.212120336387023,33.459999084472656,1.6976810205638981,33.15999984741211,0.0023571548111886997
7686,2003-10-14,33.709999084472656,33.990001678466804,33.43000030517578,33.990001678466804,1273000.0,-0.0067766514891762775,2.999972752414665,-0.54902650101353,50.37973094343632,50.689372627948636,-0.4516360743671868,-0.30626887598867825,-2.0175113928535353,-2.8748839386056133,36.50441863822178,0.5600013732910227,0.13122033172228953,0.31699905395507955,-0.45792665343688554,1.0919247613470446,-0.07046379974090655,0.7044619076510656,-1.31274331813146,71.42840460564697,22.210873819661657,0.38746285369598316,10,-0.39499855041503196,-0.8349981307983327,-2.852499485015862,-3.379999160766598,1.4799995422363281,1,0.012755868195020392,1.0327811442757595,33.939998626708984,1.0888907726868455,33.22999954223633,-1.212120336387023,33.459999084472656,0.012755868195020392
7687,2003-10-15,33.549999237060554,33.93000030517578,33.259998321533196,33.75,1314900.0,-0.004746361665901144,1.392858359275507,0.7142818217735019,49.25740961585872,50.65668917580649,-0.20853167773294956,-0.11349643272030363,-1.7613772761941426,-2.6857627649121127,35.93024425604563,0.6700019836425852,0.07484128938298085,0.13249931335450071,-0.6289643114747392,0.8939629381837406,-0.2482324990601228,0.5132311257691242,-1.0571787159918244,50.561701434578964,0.17086192952055512,0.38073181241462134,10,-0.08999824523926492,-0.6399984359741282,-2.554999828338623,-3.2199993133544957,1.1300010681152273,2,0.03904624152253122,2.999972752414665,33.709999084472656,1.0327811442757595,33.939998626708984,1.0888907726868455,33.22999954223633,0.03904624152253122
7688,2003-10-16,33.209999084472656,33.389999389648445,32.43000030517578,32.84999847412109,2972100.0,-0.010134132945443408,1.6666596024244151,-1.7999961853173858,45.852531321800186,49.554367172510716,0.22225052994495798,0.17731304829541017,-1.3272116054584657,-2.3210371413884445,33.92535487461637,1.1199989318847727,0.05757324270673081,-0.1705007553100586,-0.8939860153348747,0.5529845047147575,-0.5322433853224666,0.19124187470234943,0.7800025939941477,49.9998777341694,-2.096861165707381,0.3617426300124075,10,1.9073486328125e-06,-0.1399984359741211,-2.1974997520446777,-2.879999160766598,1.9300003051757884,3,0.05570618307193298,1.392858359275507,33.549999237060554,2.999972752414665,33.709999084472656,1.0327811442757595,33.939998626708984,0.05570618307193298
7689,2003-10-17,32.86999893188477,33.34000015258789,32.75,33.31999969482422,1511200.0,-0.010237885033452243,1.4081556391153047,-1.2499999999999556,48.418480192832355,48.61195302732971,0.582775934403152,0.4888192469756589,-0.9108519126539392,-1.959314954980691,31.793569618331098,0.5900001525878906,0.04508502281969129,-0.47650089263915163,-1.229747617792512,0.2767458325142087,-0.8531242552158318,-0.09987753006247146,1.0888027191162095,28.20501534436204,-28.07172166994593,0.3766233625766794,10,0.34000205993651633,0.2800025939941335,-1.5724992752075266,-2.359998703002937,2.8500022888183523,4,0.05719504500170758,1.6666596024244151,33.209999084472656,1.392858359275507,33.549999237060554,2.999972752414665,33.709999084472656,0.05719504500170758
7690,2003-10-20,33.130001068115234,33.139999389648445,32.560001373291016,32.900001525878906,1680200.0,0.007910013528423132,3.640054932478621,-0.5111092273131942,55.14707601054277,48.5423622956844,0.2853738719920784,0.22707027955148362,-1.080227479601632,-2.1998544184560913,29.6221452801534,0.579998016357429,0.08802731802402519,-0.2079988479614272,-0.9672675301124016,0.5512698341895472,-0.5876331890369144,0.17163549311406,0.7982245559692416,44.87180427685854,-14.301670227780171,0.3796343410754878,10,0.07999992370605469,0.03999900817871094,-1.5675005912780762,-2.4200000762939453,2.7399978637695384,0,0.061575521734389405,1.4081556391153047,32.86999893188477,1.6666596024244151,33.209999084472656,1.392858359275507,33.549999237060554,0.061575521734389405
7691,2003-10-21,32.650001525878906,33.09999847412109,32.59999847412109,33.09999847412109,1794200.0,-0.014488364828285083,1.2222372927334464,-1.956512364619411,47.38041714857235,49.31398050745159,0.6906404816059819,0.634040686689012,-0.5426469844445094,-1.7100113424538677,26.78036525122554,0.5300025939941477,0.06000650643556327,-0.6209983825683594,-1.374485419003591,0.13248865386687214,-0.9977419007859751,-0.24425486435074362,1.2482595918273987,14.666748046875,-45.1614074897314,0.37674351821761426,10,0.5599994659423828,0.5199985504150391,-0.9675016403198242,-1.8900012969970703,3.479999542236321,1,0.06370590870290727,3.640054932478621,33.130001068115234,1.4081556391153047,32.86999893188477,1.6666596024244151,33.209999084472656,0.06370590870290727
7692,2003-10-22,31.76000022888184,32.630001068115234,31.68000030517578,32.43000030517578,3101200.0,-0.027258843963349877,-1.2891586753347628,1.4888991556746283,40.15445835188211,48.34410080995488,1.52113058492208,1.4470143655364645,0.399004371564633,-0.8195529993253494,24.11879109321728,0.970001220703125,-0.03410093735810449,-1.4149996757507317,-2.402105662097224,-0.42789368940423955,-1.9085526689239778,-0.9214466825774856,2.108895672573855,4.678360616241438,-55.545623993897806,0.49355299317324663,10,1.0750007629394496,1.2000007629394496,-0.07249927520751598,-0.9949989318847656,4.559999465942379,2,0.1079974298837687,1.2222372927334464,32.650001525878906,3.640054932478621,33.130001068115234,1.4081556391153047,32.86999893188477,0.1079974298837687
7693,2003-10-23,32.36999893188477,32.459999084472656,31.45000076293945,31.76000022888184,2273900.0,0.019206508142534995,1.5569609862212546,-0.9104457217036424,43.01468448448636,47.664933755381504,0.8272494945384921,0.7793103320495902,-0.15892827704747248,-1.4177190042551508,21.42010877188428,1.0099983215332067,-0.11669469920200015,-0.7430008888244544,-1.7700269816979315,0.28402520404902276,-1.2565139352611965,-0.22948784238771225,1.4113411457197245,48.67716751572349,-9.817859711469765,0.51351304643674,10,0.35000228881835227,0.47500228881835227,-0.41499853134155984,-1.4999980926513778,3.670001983642571,3,0.07136241734674997,-1.2891586753347628,31.76000022888184,1.2222372927334464,32.650001525878906,3.640054932478621,33.130001068115234,0.07136241734674997
7694,2003-10-24,31.989999771118164,32.36999893188477,31.68000030517578,32.36999893188477,1714500.0,-0.011739239212402497,2.6315797398972056,-0.6229507684129968,35.43597091345055,46.11563988698463,1.1318871153786532,1.0907963786926302,0.25528777631285493,-1.0322878315736865,19.262128520288957,0.6899986267089915,-0.09941115441611004,-1.0440000534057603,-2.162050759990457,0.07405065317893644,-1.6030254066981087,-0.4849747001134119,1.6514599476064333,31.952629998893972,-20.736092280987226,0.559025353292348,10,0.7300014495849609,0.8550014495849609,0.41249990463256836,-0.7399997711181641,4.030000686645508,4,0.09846826011465692,1.5569609862212546,32.36999893188477,-1.2891586753347628,31.76000022888184,1.2222372927334464,32.650001525878906,0.09846826011465692
7695,2003-10-27,33.240001678466804,33.509998321533196,32.419998168945305,32.450000762939446,3247400.0,0.039074770749988996,-1.564687825368858,-2.0789543690928514,47.35250800451536,45.779281782660085,-0.25462840286111543,-0.14788546211713083,-0.9497799181422195,-2.2695338800386935,17.683525090647716,1.519998550415032,-0.12021109051575252,0.19400177001953978,-0.9276584939900658,1.3156620340291418,-0.36682836198526303,0.7548319020243426,-1.7900009155273544,86.89335130811006,37.46184955520475,0.5608301320048015,10,-0.5500011444091868,-0.395000457763679,-0.8275017738342356,-1.980001449584968,3.1599998474121023,0,0.07460888739493932,2.6315797398972056,31.989999771118164,1.5569609862212546,32.36999893188477,-1.2891586753347628,31.76000022888184,0.07460888739493932
7696,2003-10-28,33.27000045776367,33.31999969482422,32.630001068115234,33.299999237060554,2522500.0,0.0009024903063197254,18.71433242506812,-0.037973094343639706,50.885673321809385,45.960199972210155,-0.3951599176365832,-0.14100883199397174,-0.9345366097479015,-2.2875905545528035,17.617272010005518,0.6899986267089844,-0.12607353427502943,0.19600048065185405,-0.9182779422515921,1.3102789035553037,-0.3611387307998726,0.7531396921035807,-1.7787997436523462,88.34960445616458,37.26497043904561,0.5571392114517248,10,-0.7900009155273509,-0.4249992370605469,-0.8400006294250488,-2.010000228881836,2.979999542236328,1,0.07814843517726433,-1.564687825368858,33.240001678466804,2.6315797398972056,31.989999771118164,1.5569609862212546,32.36999893188477,0.07814843517726433
7697,2003-10-29,33.360000610351555,34.360000610351555,32.810001373291016,33.34999847412109,1850500.0,0.0027051443146848264,-1.8440448525912272,-0.3334181078330848,49.16667938232416,46.32843864560171,-0.5754615992559735,-0.20364585156563209,-0.9760265862969746,-2.362129925611999,17.86142268384665,1.5499992370605398,-0.1885507536995874,0.262000656127924,-0.8553570093912057,1.3793583216470573,-0.2966781766316444,0.8206794888874924,-1.8284239440917922,65.63573702970085,14.741169467680734,0.5586788327595659,10,-0.4549999237060547,-0.4549999237060547,-0.8200001716613698,-2.0699996948242116,2.6199989318847727,2,0.08303358534424432,18.71433242506812,33.27000045776367,-1.564687825368858,33.240001678466804,2.6315797398972056,31.989999771118164,0.08303358534424432
7698,2003-10-30,33.560001373291016,34.049999237060554,33.389999389648445,33.580001831054695,1624500.0,0.005995226597130143,-2.666620749578944,-1.9996186117474686,52.7638338658147,46.811255720377524,-0.8052768732788991,-0.3607082904401153,-1.1167782035302167,-2.540240468717073,18.118767563481786,0.6899986267089986,-0.24086757279690119,0.4230012893676758,-0.7020455248098045,1.548048103545156,-0.13952211772106438,0.9855246964564159,-1.9152877492675806,70.14928559838093,16.2418327818149,0.5625234070887405,10,-0.6550006866455149,-0.6550006866455149,-0.880000114440918,-2.1700000762939418,2.579998016357422,3,0.0822407094336346,-1.8440448525912272,33.360000610351555,18.71433242506812,33.27000045776367,-1.564687825368858,33.240001678466804,0.0822407094336346
7699,2003-10-31,33.65999984741211,33.880001068115234,33.27000045776367,33.529998779296875,1832600.0,0.002979692193954442,1.1403398405867906,-6.499904634748788,47.388071386072944,45.94914409543644,-0.8732617455225338,-0.4416061000399836,-1.1496635028578126,-2.618662698457669,17.560133276344082,0.6100006103515625,-0.27831610051924116,0.49649982452392294,-0.6525642264612799,1.6455638755091258,-0.07803220096867847,1.0710318500165243,-1.9066747439355503,63.91753185464879,14.614069642546575,0.5745320254925997,10,-0.7549991607666087,-0.7549991607666087,-0.8924989700317383,-2.2699985504150355,2.049999237060547,4,0.07070710276007963,-2.666620749578944,33.560001373291016,-1.8440448525912272,33.360000610351555,18.71433242506812,33.27000045776367,0.07070710276007963
7700,2003-11-03,34.09999847412109,34.240001678466804,33.5,33.5,1916100.0,0.013071854685192674,-1.4666785346439208,4.615334957011595,53.500892378960344,46.62919689881288,-1.2976591011805212,-0.884419900788366,-1.5079929237348964,-3.036063860047424,17.070032179989546,0.740001678466804,-0.2627000194484026,0.9094985961913977,-0.3024498222750722,2.1214470146578677,0.3035243869581663,1.5154728054246291,-2.242406350369528,84.97097080763551,36.87716741137038,0.6059742092332343,11,-1.194997787475586,-1.194997787475586,-1.3324975967407156,-2.709997177124013,1.3800010681152415,0,0.05630504602807229,1.1403398405867906,33.65999984741211,-2.666620749578944,33.560001373291016,-1.8440448525912272,33.360000610351555,0.05630504602807229
7701,2003-11-04,33.860000610351555,34.110000610351555,33.759998321533196,34.09999847412109,1576500.0,-0.007038060836033977,1.6923031779101498,-0.3999974568620268,52.74337609621941,48.02796553707258,-0.9699761610965254,-0.656833325879937,-1.1935560303979074,-2.7739960229870313,16.99359372298352,0.3500022888183594,-0.23935388342475505,0.6560007095336857,-0.5804522692698626,1.8924536883372376,0.03777422013190801,1.2742271989354634,-1.9023121471359978,67.74191960583067,19.135749776508533,0.6182264894017752,11,-0.9549999237060547,-0.9549999237060547,-0.9999999999999929,-2.4699993133544815,2.1699981689453267,1,0.07501479237276887,-1.4666785346439208,34.09999847412109,1.1403398405867906,33.65999984741211,-2.666620749578944,33.560001373291016,0.07501479237276887
7702,2003-11-05,33.77000045776367,33.950000762939446,33.279998779296875,33.720001220703125,1642100.0,-0.0026580080025270236,2.2683035755822853,-0.2083320087738818,55.18520009861705,49.38024504975376,-0.6312568660193705,-0.5468263624998144,-1.0331411756216369,-2.670368403925284,16.619414318716103,0.670001983642571,-0.2703268945492141,0.5355005264282227,-0.7262185548501776,1.797219607706623,-0.09535901421097748,1.1663600670674228,-1.7162195086626753,51.54632688374981,2.9877143248206792,0.6308595406392007,11,-0.75,-0.8649997711181712,-1.0799999237060547,-2.379999160766598,2.2099990844726562,2,0.07343794813796567,1.6923031779101498,33.860000610351555,-1.4666785346439208,34.09999847412109,1.1403398405867906,33.65999984741211,0.07343794813796567
7703,2003-11-06,33.939998626708984,34.0,33.470001220703125,33.669998168945305,1300600.0,0.0050339996044102,1.717920126764283,5.400091554131523,60.22945094572472,52.1350761644509,-0.6203686252163578,-0.7157154742518088,-1.1292974501809638,-2.8190656980665842,15.880588128754239,0.529998779296875,-0.21804797102775808,0.6814987182617216,-0.6160333523996613,1.979030788923101,0.03273268293103371,1.3302647535924095,-1.7939688911579665,69.07188925593783,17.1976550227362,0.64876603533069,11,-0.549999237060554,-1.0349979400634837,-1.2499980926513672,-2.5449981689453054,2.210002899169922,3,0.06010609894138219,2.2683035755822853,33.77000045776367,1.6923031779101498,33.860000610351555,-1.4666785346439208,34.09999847412109,0.06010609894138219
7704,2003-11-07,34.11999893188477,34.299999237060554,33.720001220703125,33.939998626708984,1481000.0,0.005303485929847307,1.1481371593268888,0.6666666666666754,59.61164113655899,53.49720206801129,-0.5212717558827791,-0.8702381042444571,-1.240223648661825,-2.9773005604659204,15.285208359756497,0.579998016357429,-0.0329057905707586,0.8169990539550867,-0.5362670422733302,2.1702651501835035,0.14036600584088177,1.4936321020692915,-1.8854103613417337,82.35291917707306,28.370471457041276,0.6766330481142082,11,-0.6249980926513743,-1.214998245239272,-1.2924985885620188,-2.7249984741210938,2.0699996948242045,4,0.05920282886867256,1.717920126764283,33.939998626708984,2.2683035755822853,33.77000045776367,1.6923031779101498,33.860000610351555,0.05920282886867256
7705,2003-11-10,34.02000045776367,34.299999237060554,33.959999084472656,34.27000045776367,1206400.0,-0.0029307877271840255,1.1935666469776969,-1.3888865341414278,64.36059739688504,54.99441585413082,-0.33413248789690897,-0.8052229875580394,-1.0812050253184537,-2.8488716087779267,14.089748083212609,0.34000015258789773,0.10459807307759661,0.7130004882812528,-0.6486406086535368,2.0746415852160425,0.03217993981385803,1.3938210367486477,-1.7003954056282922,72.54915160422857,13.031997492496927,0.6808205484673945,11,-0.4349994659423828,-1.1149997711181712,-1.192500114440918,-2.3949995040893484,2.329998016357422,0,0.0496766197521703,1.1481371593268888,34.11999893188477,1.717920126764283,33.939998626708984,2.2683035755822853,33.77000045776367,0.0496766197521703
7706,2003-11-11,34.139999389648445,34.189998626708984,33.900001525878906,34.0,977000.0,0.003527305416522575,1.4166640175477636,-0.5599975585937784,79.75006043925382,58.39256930490078,-0.35508490487193,-0.9395256010054425,-1.1505334403776573,-2.933386140223128,12.78952361221291,0.2899971008300781,0.34132245715171194,0.8114994049072308,-0.5899322314662285,2.21293104128069,0.11078358672050115,1.5122152230939605,-1.7387785151844213,84.31374748959385,17.122082633983013,0.7007158181867293,11,-0.35499954223633523,-1.234998703002944,-1.2074990272522044,-2.514998435974121,2.700000762939446,1,0.03925015162695589,1.1935666469776969,34.02000045776367,1.1481371593268888,34.11999893188477,1.717920126764283,33.939998626708984,0.03925015162695589
7707,2003-11-12,34.860000610351555,34.97999954223633,33.700000762939446,34.06999969482422,2240200.0,0.0210896670643006,1.4854374685194651,5.64288828337841,80.2920429548638,61.45125920368402,-0.9386433776412204,-1.6404599940387357,-1.8181901060478793,-3.6108012025120715,12.180816271885716,1.279998779296882,0.44209465359865874,1.4660005569457937,-0.0926545696128187,3.0246556835044096,0.6866729936664839,2.2453281202251034,-2.3804285464520305,92.05304203497857,21.5891638639078,0.7793275632793075,11,-0.7350006103515554,-1.6450004577636648,-1.9375009536743093,-3.234999656677232,1.1399993896484446,2,0.03356276960585891,1.4166640175477636,34.139999389648445,1.1935666469776969,34.02000045776367,1.1481371593268888,34.11999893188477,0.03356276960585891
7708,2003-11-13,35.060001373291016,35.189998626708984,34.709999084472656,34.84999847412109,1516900.0,0.005737256438259175,1.0425625167401202,0.2658261465807911,89.05859839287456,66.0813177599953,-1.0096706713814143,-1.7863436664515007,-1.9508373850107432,-3.768217159774764,13.337337923087594,0.4799995422363281,0.5271232046920176,1.5735012054443374,-0.15003592772470853,3.2970383386133832,0.7117326388598144,2.4352697720288603,-2.430403660691283,91.27533961095156,15.28158062787449,0.8617685665845228,11,-0.8250026702880859,-1.7400016784667969,-2.1225008964538574,-3.435000419616692,0.8899993896484375,3,0.02624067692268195,1.4854374685194651,34.860000610351555,1.4166640175477636,34.139999389648445,1.1935666469776969,34.02000045776367,0.02624067692268195
7709,2003-11-14,34.75,35.459999084472656,34.689998626708984,35.22999954223633,1270100.0,-0.008842023991681214,-1.566658401520787,-2.2856805507619433,75.25085830859298,68.4979806410656,-0.5909360247844404,-1.400057440760456,-1.5753737012619027,-3.409816095659391,14.655189088049047,0.7700004577636719,0.6209735176219269,1.1694997787475572,-0.6164037393520587,2.955403296847173,0.2765480196977492,2.062451537797365,-1.9155702142715256,59.65910445561416,-14.33811538621051,0.8929517590498083,11,-0.3800010681152344,-1.2950000762939453,-1.825000286102295,-3.1249990463256765,1.7599983215332031,4,0.040287813694356966,1.0425625167401202,35.060001373291016,1.4854374685194651,34.860000610351555,1.4166640175477636,34.139999389648445,0.040287813694356966
7710,2003-11-17,35.169998168945305,35.169998168945305,34.56999969482422,34.68000030517578,1244200.0,0.012086278243030435,1.4489840404827201,-1.0208298563923908,78.10652957806879,71.31610880571552,-0.9422843728636252,-1.7490633868398504,-1.9298046755244869,-3.78135503333948,16.306852729988574,0.5999984741210866,0.69282638906013,1.4874980926513572,-0.41902085509141074,3.394017040394125,0.5342386187799733,2.4407575665227412,-2.07301145334241,83.52265954011145,10.87243812684298,0.9532594738713842,11,-0.7999992370605398,-1.7149982452392507,-2.2449984550476003,-3.544997215270982,1.4200019836425852,0,0.029002004858343255,-1.566658401520787,34.75,1.0425625167401202,35.060001373291016,1.4854374685194651,34.860000610351555,0.029002004858343255
7711,2003-11-18,34.72999954223633,35.25,34.72999954223633,35.169998168945305,1186900.0,-0.012510624100557699,-1.3636458215929879,-0.8979602958349537,68.36463675923903,72.78049065689574,-0.40889828283614094,-1.2071372821655757,-1.4212298276942903,-3.292568681555533,18.07881655163229,0.5200004577636719,0.793396933951243,0.9434995651245117,-0.9527710769585056,2.8397702072075255,-0.004635755916993389,1.8916348861660168,-1.3967115897464595,58.522713726204344,-14.39454718444729,0.9481353210415072,11,-0.2649993896484375,-1.2749996185302734,-1.6824984550476074,-3.1049985885620046,2.0,1,0.046645521256475364,1.4489840404827201,35.169998168945305,-1.566658401520787,34.75,1.0425625167401202,35.060001373291016,0.046645521256475364
7712,2003-11-19,35.189998626708984,35.43000030517578,34.84999847412109,35.0,1998600.0,0.013245006925877822,-1.367346303259569,-0.43181640845132174,70.42608073793069,73.91344952269641,-0.722239075607547,-1.4724892876992328,-1.809117372777223,-3.708433795771114,18.594441526757883,0.7000007629394531,0.8377476711259888,1.2319987297058077,-0.5064285045925132,2.9704259640041286,0.3627851125566437,2.1012123468549717,-1.6440395610208398,69.66284910933187,-3.4556421481378834,0.8692136171491607,11,-0.6099987030029297,-1.7349987030029297,-2.0949978828430105,-3.564997673034661,1.9600028991699219,2,0.04688836573658084,-1.3636458215929879,34.72999954223633,1.4489840404827201,35.169998168945305,-1.566658401520787,34.75,0.04688836573658084
7713,2003-11-20,34.68000030517578,35.110000610351555,34.669998168945305,35.09999847412109,1436300.0,-0.014492706491500584,1.0000000000000646,-2.2105326560523246,61.59094042036328,74.13337166534133,-0.10754176746451094,-0.8227404889105401,-1.2491777851883796,-3.1584157530662367,18.692908035102096,0.520000457763679,0.8986854052003395,0.6065003395080595,-0.988745633240967,2.201746312257086,-0.19112264686645375,1.4041233258825727,-0.9426372376091834,12.359627616712672,-59.36475930739947,0.7976229863745142,11,-0.10000038146972656,-1.2250003814697266,-1.4949994087219238,-3.0549993515014577,2.6500015258789062,3,0.038062274602322255,-1.367346303259569,35.189998626708984,-1.3636458215929879,34.72999954223633,1.4489840404827201,35.169998168945305,0.038062274602322255
7714,2003-11-21,35.139999389648445,35.139999389648445,34.81999969482422,34.93000030517578,1635400.0,0.013264102665074384,2.047629427792777,-0.5000000000000254,61.764741419933635,73.84494322345783,-0.4555432537383908,-1.090563303181682,-1.6696244270631482,-3.5778686973773723,18.809484500305658,0.45999908447266336,0.9699655942818382,0.9089994430542063,-0.41988368279506005,2.2378825689034727,0.2445578801295767,1.573441005978836,-1.2303727203912374,66.27898724295251,-3.614069528115934,0.6644415629246325,11,-0.5599994659423899,-1.68499946594239,-1.9999985694885325,-3.479998588562019,2.0900001525878835,4,0.023050694005692485,1.0000000000000646,34.68000030517578,-1.367346303259569,35.189998626708984,-1.3636458215929879,34.72999954223633,0.023050694005692485
7715,2003-11-24,35.720001220703125,35.720001220703125,35.18000030517578,35.209999084472656,1329500.0,0.016505459337757822,1.117641778987838,2.4285921889190822,69.53784408448774,72.71025251737272,-0.8594172611458433,-1.5549674726858953,-2.1954262758890195,-4.111943382986482,20.69412824395871,0.5800018310546804,1.0201865776419936,1.3650012969970717,-0.035426950337843266,2.7654295443319867,0.6647871733296142,2.0652154206645292,-1.65533730992437,100.0,28.602392427384103,0.7002141236674584,11,-1.010000228881836,-2.135000228881836,-2.5399999618530273,-4.060000419616699,1.1999969482421875,0,0.02211637944659972,2.047629427792777,35.139999389648445,1.0000000000000646,34.68000030517578,-1.367346303259569,35.189998626708984,0.02211637944659972
7716,2003-11-25,35.86999893188477,35.970001220703125,35.41999816894531,35.599998474121094,1417000.0,0.004199263887334714,1.3404134438230972,0.5294104447469734,71.7842523972484,71.76494245541545,-0.824960858688307,-1.5812648365153805,-2.2983573319237323,-4.220423610728783,22.768500255888746,0.5500030517578125,1.074669862571092,1.3849990844726605,-0.07287933881017494,2.842877507755496,0.6560598728312428,2.1139382961140782,-1.60669454391509,92.30753430285162,17.63883475656138,0.7289392116414167,11,-0.5999984741211009,-2.1599979400634837,-2.6799983978271555,-4.119997978210449,0.7100028991699148,1,0.02007251859890946,1.117641778987838,35.720001220703125,2.047629427792777,35.139999389648445,1.0000000000000646,34.68000030517578,0.02007251859890946
7717,2003-11-26,36.13000106811523,36.13000106811523,35.59000015258789,35.95000076293945,991100.0,0.00724845675976149,5.000000000000394,0.6666666666666228,72.3014685430952,69.9030391387733,-0.9899747204048239,-1.710819834570536,-2.5121368903540784,-4.432025062513276,23.668829958672454,0.5400009155273366,1.1295721372009808,1.5065011978149343,-0.025779916769117506,3.038782312398986,0.7403606405229084,2.27264175510696,-1.6277591235628606,100.0,23.60617675107531,0.7661405572920259,11,-0.7800006866455007,-2.3400001525878906,-2.94000053405761,-4.380000114440904,0.8699989318847727,2,0.016606655310912766,1.3404134438230972,35.86999893188477,1.117641778987838,35.720001220703125,2.047629427792777,35.139999389648445,0.016606655310912766
7718,2003-11-28,36.31999969482422,36.47000122070313,36.02000045776367,36.04999923706055,700100.0,0.0052587495458633615,-1.7272937450148973,1.5000000000000593,72.3577569864477,69.58158343631271,-1.097902880746318,-1.7744198865400804,-2.681443859298625,-4.566278615437334,24.72809084613499,0.45000076293946023,1.1278632901664025,1.558499908447267,-0.06492459301495046,3.1819244099094846,0.7467876577161618,2.3702121591783722,-1.5573162905017952,90.90900683870511,14.638223782177434,0.8117122507311073,11,-0.7999992370605469,-2.3599987030029297,-3.4224987030029297,-4.569998741149895,0.5800018310546875,4,0.022852473514006322,5.000000000000394,36.13000106811523,1.3404134438230972,35.86999893188477,1.117641778987838,35.720001220703125,0.022852473514006322
7719,2003-12-01,36.040000915527344,36.25,35.86999893188477,36.25,1831500.0,-0.007709217556430059,2.619073569482221,-0.7777730682829653,69.80394679464122,68.65907423815409,-0.6880274227034846,-1.3776057735102327,-2.3706851977258196,-4.2277648945597655,25.922860065913532,0.450000762939446,1.0642679090276985,1.159501075744629,-0.47284960569866996,2.7918517571879278,0.3433257350229795,1.9756764164662783,-0.9700003042563949,66.6666666666663,-9.658694932166199,0.8161753407216489,12,-0.470001220703125,-1.9650001525878906,-3.2574996948242188,-3.9650001525878906,0.6599998474121094,0,0.03579358720192394,-1.7272937450148973,36.31999969482422,5.000000000000394,36.13000106811523,1.3404134438230972,35.86999893188477,0.03579358720192394
7720,2003-12-02,36.02000045776367,36.22999954223633,35.90999984741211,36.150001525878906,1288100.0,-0.0005549516441619717,1.206916509911735,0.61905540417802,68.80002502443315,68.70745071206456,-0.5976204787783246,-1.2715830949101772,-2.311463582339769,-4.150368462620804,26.754731553800447,0.31999969482421875,0.9496251316468545,1.0435005187988295,-0.6210942917029243,2.7080953293005834,0.21120311354795263,1.8757979240497065,-0.6979997367949267,57.14290904334898,-17.42130990369948,0.832297405250878,12,-0.4500007629394531,-1.5750007629394531,-3.237499237060547,-3.809999465942383,0.220001220703125,1,0.033592422795537535,2.619073569482221,36.040000915527344,-1.7272937450148973,36.31999969482422,5.000000000000394,36.13000106811523,0.033592422795537535
7721,2003-12-03,36.400001525878906,36.7400016784668,35.93000030517578,36.0,1228600.0,0.010549724133424698,-2.0,-3.0769095337304497,66.52362904084032,68.2738449679434,-0.7999421065230337,-1.5299797342521302,-2.6692634361784116,-4.46874412780037,27.801456506604698,0.8100013732910156,0.9669964418421557,1.296501541137694,-0.39675854890774787,2.9897616311831356,0.449871496114973,2.1431315861604148,-0.871360714957973,70.43480856879383,-1.8379946581499809,0.8466300450227222,12,-0.6950016021728516,-1.7150001525878906,-3.632500648498535,-4.190000534057617,0.3699989318847656,2,0.014285621463414166,1.206916509911735,36.02000045776367,2.619073569482221,36.040000915527344,-1.7272937450148973,36.31999969482422,0.014285621463414166
7722,2003-12-04,36.25,36.560001373291016,36.15999984741211,36.5,747200.0,-0.004120920867881295,1.1621543600635091,-0.6249976158233039,62.90671858851142,68.42004254218207,-0.540618738283051,-1.2486768682681841,-2.488352186101835,-4.257683167562689,29.745993954049275,0.40000152587890625,0.930204430988276,1.0225000381469727,-0.6221139872566326,2.667114063550578,0.2001930254451736,1.8448070508487717,-0.4790870155698954,43.67814579989957,-25.109042652371656,0.8223070127018023,12,-0.4699993133544922,-1.4749984741210938,-3.5874996185302734,-4.039999008178711,-0.22999954223632812,3,0.009103498787715436,-2.0,36.400001525878906,1.206916509911735,36.02000045776367,2.619073569482221,36.040000915527344,0.009103498787715436
7723,2003-12-05,35.97999954223633,36.43000030517578,35.91999816894531,36.2599983215332,862600.0,-0.007448288490032318,-1.5500009536706785,1.1199951171875,63.45733753924262,68.60810877766086,-0.07467347002547342,-0.8622146935459085,-2.1876854968565524,-3.924379985566702,31.514245640948673,0.5100021362304688,0.9580014814520652,0.6504995346069364,-0.9087245223045244,2.2097235915183973,-0.12911249384879397,1.4301115630626668,0.7600021362304688,12.64370840019923,-54.93119500148005,0.7796120284557297,12,-0.019998550415039062,-0.9749984741210938,-3.0749988555908274,-3.7099990844726562,0.13000106811523438,4,0.028349095907194588,1.1621543600635091,36.25,-2.0,36.400001525878906,1.206916509911735,36.02000045776367,0.028349095907194588
7724,2003-12-08,36.13999938964844,36.18000030517578,35.86999893188477,36.02000045776367,951800.0,0.004446910768419743,2.100001907341286,-0.42856948228882835,61.252920767542406,67.6875617424447,-0.08706132834228697,-0.9097660159869037,-2.313238082960609,-4.011520481318939,32.93928272316447,0.3100013732910085,0.9452289402858653,0.7094993591308594,-0.7799795103082587,2.1989782285699775,-0.035240075588703235,1.454238793850422,0.5836022186279308,31.03443739969952,-33.09706506413102,0.7447394347195594,12,-0.05999946594238281,-1.1349983215332031,-3.234998703002937,-3.8699989318847656,-0.6899986267089844,0,0.02102938984686742,-1.5500009536706785,35.97999954223633,1.1621543600635091,36.25,-2.0,36.400001525878906,0.02102938984686742
7725,2003-12-09,35.709999084472656,36.20000076293945,35.709999084472656,36.18999862670898,1460400.0,-0.011898182413886405,-1.0416756073719096,-4.000031789426777,61.39534553622676,66.53323875788675,0.3814885659906153,-0.3653976677423074,-1.8347013244973596,-3.508824851789228,34.29912765301298,0.4900016784667969,1.0052341034741303,0.19499912261962749,-1.1414459336799183,1.5314441789191733,-0.47322340553014186,0.8632216507693968,0.9794584167480451,0.0,-62.16246266269849,0.6682225281497722,12,0.4550018310546875,-0.6999988555908203,-2.8049983978271555,-3.4399986267089844,0.12000274658203125,1,0.027723374512694132,2.100001907341286,36.13999938964844,-1.5500009536706785,35.97999954223633,1.1621543600635091,36.25,0.027723374512694132
7726,2003-12-10,35.47999954223633,35.900001525878906,35.220001220703125,35.77000045776367,1319800.0,-0.006440760238953236,1.472714662227771,0.6041691501959098,53.56266507705314,64.45114948388208,0.615025402440871,-0.03147514158554543,-1.548488200592061,-3.2054520333465035,35.45050409086677,0.6800003051757812,1.0319295089048879,-0.10200042724609659,-1.2722207421552767,1.0682198876630835,-0.6871105847006831,0.4831097302084899,1.150690453979493,19.402857606477014,-40.08369325589881,0.5851101574545888,12,0.5000019073486328,-0.4699993133544922,-2.5749988555908274,-3.2099990844726562,0.4799995422363281,2,0.02142057908782502,-1.0416756073719096,35.709999084472656,2.100001907341286,36.13999938964844,-1.5500009536706785,35.97999954223633,0.02142057908782502
7727,2003-12-11,36.02999877929688,36.06999969482422,35.47999954223633,35.529998779296875,1145600.0,0.01550166979021017,1.0344768619610112,-1.724132487964035,66.42333666229823,63.79176944786547,0.055148520918351096,-0.5157706185976636,-2.040204325051185,-3.677336530222483,35.758124792477595,0.5900001525878906,0.9805896829397014,0.38949890136719745,-0.7451885449569886,1.5241863476913835,-0.17784482179489203,0.9568426245292869,0.487836114877922,66.94199764182231,1.432483747740875,0.5673437231620928,12,-0.04999732971192117,-1.0199985504150462,-3.1249980926513814,-3.7599983215332102,0.5100021362304616,3,0.020538487469835776,1.472714662227771,35.47999954223633,-1.0416756073719096,35.709999084472656,2.100001907341286,36.13999938964844,0.020538487469835776
7728,2003-12-12,35.97999954223633,36.08000183105469,35.83000183105469,36.0,1043600.0,-0.0013877113170840394,1.7777142009451756,-0.04000091552734318,61.35135107270284,62.85259214542787,0.05793980104641605,-0.4145686292085884,-1.9280774334706976,-3.5650067588371996,35.858651089375236,0.25,0.9010150983771013,0.29349975585937216,-0.816423027671128,1.4034225393898723,-0.26146163590588145,0.8484611476246258,0.4340086580607405,77.55088536050853,11.637267301457584,0.5549613917652514,12,1.9073486328125e-06,-0.8749980926513672,-3.0174989700317383,-3.7099990844726562,-0.3800010681152344,4,0.0011117541977838652,1.0344768619610112,36.02999877929688,1.472714662227771,35.47999954223633,-1.0416756073719096,35.709999084472656,0.0011117541977838652
7729,2003-12-15,36.150001525878906,36.349998474121094,35.91999816894531,36.20000076293945,1553100.0,0.004724902329223735,1.4571820946277343,2.499904634751097,56.53495722670424,61.4898068345691,-0.10596055533809334,-0.4999404563319416,-2.0439787332109844,-3.6686617968010324,35.81336710354292,0.43000030517578125,0.7973049128257728,0.3935016632080064,-0.641818026007229,1.4288213524232418,-0.12415818139960777,0.9111615078156206,-0.9300003051757812,82.30111200383496,19.84412974524882,0.5176598446076174,12,-0.1700000762939453,-0.9300003051757812,-3.0025014877319407,-3.8800010681152344,0.18999862670898438,0,-0.0011065259706478647,1.7777142009451756,35.97999954223633,1.0344768619610112,36.02999877929688,1.472714662227771,35.47999954223633,-0.0011065259706478647
7730,2003-12-16,36.18999862670898,36.349998474121094,36.09000015258789,36.099998474121094,1492600.0,0.001106420446522982,-3.7273799202358244,-1.8000305180436513,55.03144125966547,60.21289708110523,-0.13332838638107347,-0.4844411505342592,-2.0421572573380544,-3.6525827892985063,36.01371013015579,0.2599983215332031,0.6743182388911464,0.38249874114989524,-0.6314440034863296,1.39644148578612,-0.12447263116821716,0.8894701134680076,-0.9473974609374949,85.84068705227773,26.03766385675982,0.5069713723181108,12,-0.29999732971190696,-0.9699974060058523,-2.989997863769524,-3.644998550415032,1.3600006103515696,1,-0.020447579216634426,1.4571820946277343,36.150001525878906,1.7777142009451756,35.97999954223633,1.0344768619610112,36.02999877929688,-0.020447579216634426
7731,2003-12-17,36.349998474121094,36.58000183105469,36.16999816894531,36.20000076293945,1471900.0,0.004421106755556403,-2.904742874788832,1.6666384096979232,53.57138876125067,59.17563821140959,-0.3365599582444432,-0.5447832342918275,-2.158584205659949,-3.7575615827027704,36.24683823957081,0.410003662109375,0.5826530091597348,0.461498641967772,-0.44292992160939093,1.365927205544935,0.00928436017918699,0.913712923756357,-1.0852493621826227,79.09064742213698,23.36547805848994,0.4522142817885823,12,-0.4499969482421875,-1.1299972534179688,-3.1049976348876953,-3.8049983978271484,1.3500022888183594,2,-0.01430527276188498,-3.7273799202358244,36.18999862670898,1.4571820946277343,36.150001525878906,1.7777142009451756,35.97999954223633,-0.01430527276188498
7732,2003-12-18,36.84000015258789,37.0,36.2599983215332,36.41999816894531,1907700.0,0.013480101761645047,1.0,2.8000559497469544,57.69231203310883,58.53507982183917,-0.8203359222800444,-0.9537311549837213,-2.5845584280223193,-4.187856916018845,36.47563792397932,0.7400016784667969,0.5111845189375686,0.8690002441406222,-0.06759842297772423,1.8055989112589685,0.40070091058144897,1.3372995776997953,-1.522640931884773,86.32477796470911,33.602242807666144,0.4682993335591745,12,-0.7299995422363281,-1.489999771118164,-3.494999885559082,-4.085000038146973,0.8800010681152415,3,-0.023887108156089853,-2.904742874788832,36.349998474121094,-3.7273799202358244,36.18999862670898,1.4571820946277343,36.150001525878906,-0.023887108156089853
7733,2003-12-19,36.0,36.81999969482422,35.900001525878906,36.79999923706055,2607900.0,-0.02280130697906313,1.1904714329181065,-1.9047510921789992,49.492374482982974,57.22835245688812,0.025479044113417615,-0.010297437536792131,-1.6986429387831947,-3.2901934365049215,36.80708903169562,0.9399986267089844,0.40845278392654905,-0.036999893188479405,-0.7498624872228064,0.6758627008458475,-0.39343119020564643,0.3194314038286876,-0.5816823325390672,9.09078298503943,-40.13839300446829,0.35643129701716403,12,0.1100006103515625,-0.21500015258789062,-2.3299999237060547,-2.895000457763672,2.1899986267089773,4,0.015000025431315178,1.0,36.84000015258789,-2.904742874788832,36.349998474121094,-3.7273799202358244,36.18999862670898,0.015000025431315178
7734,2003-12-22,35.95000076293945,36.2400016784668,35.54999923706055,36.0,2388800.0,-0.001388867696126339,1.603770054053276,0.06249910592947572,49.118392023922084,55.86424651107649,0.051062449099781304,0.10908957042195766,-1.5949479787022796,-3.1801604597701782,36.84964092123373,0.69000244140625,0.3317831661401698,-0.12749919891357564,-0.7049666196304614,0.4499682218033101,-0.4162329092720185,0.16123451144486722,-0.43678215552617417,27.586297614631594,-19.78915106830669,0.2887337103584426,12,0.15999984741210938,-0.16500091552734375,-2.172501564025879,-2.6300010681152344,1.9799995422363281,0,-0.009735807549110631,1.1904714329181065,36.0,1.0,36.84000015258789,-2.904742874788832,36.349998474121094,-0.009735807549110631
7735,2003-12-23,36.5099983215332,36.599998474121094,35.97999954223633,36.099998474121094,1950300.0,0.015577122300677315,1.1016907509779201,-8.200122072175173,51.32526332915706,55.61564631686582,-0.4285923602162498,-0.40969403382296576,-2.116524398694679,-3.667955551633355,36.41115105723485,0.6499977111816406,0.28379195842828864,0.39299850463866903,-0.1895585925739809,0.975555601851319,0.10171995603234052,0.6842770532449975,-0.9599990844726562,66.20679857619788,20.849807968698336,0.2912785486063255,12,-0.26999855041503906,-0.7249984741210938,-2.597498893737793,-3.0549983978271484,1.2400016784667969,1,-0.004656208621216185,1.603770054053276,35.95000076293945,1.1904714329181065,36.0,1.0,36.84000015258789,-0.004656208621216185
7736,2003-12-24,36.59000015258789,36.83000183105469,36.36999893188477,36.5099983215332,721700.0,0.002191230751372064,-1.5555673292926482,0.19512648982591949,54.166670562396966,54.2537945279879,-0.3739020575795351,-0.4563887611798805,-2.148968595138655,-3.678069457265167,35.800594444679376,0.46000289916991477,0.2411070930168009,0.4370002746582031,-0.16977211085743704,1.0437726601738433,0.13361408190038304,0.7403864674160232,-1.0400009155273438,71.72416333209685,25.074381919399165,0.30338619275782,12,-0.3150005340576172,-0.7550010681152344,-2.6775007247924805,-3.135000228881836,1.1199989318847656,2,0.02623665155696253,1.1016907509779201,36.5099983215332,1.603770054053276,35.95000076293945,1.1904714329181065,36.0,0.02623665155696253
7737,2003-12-26,36.72999954223633,37.56999969482422,36.540000915527344,36.59000015258789,375300.0,0.003826165320158781,-7.583399561305909,1.7499523173755485,59.493678220862414,54.04738643333896,-0.451661127898106,-0.5788088547442243,-2.2336449471773037,-3.739472086740413,35.28870163621012,1.029998779296875,0.23487938234508476,0.5469997406005831,-0.1120618276559,1.2060613088570662,0.2174689564723451,0.8765305247288211,-1.0930002593994175,58.415843453924325,7.156170784533771,0.3295307841282414,12,-0.1700000762939453,-0.6100006103515625,-2.7699995040893555,-3.2749996185302734,0.7900009155273438,4,0.026408963593579804,-1.5555673292926482,36.59000015258789,1.1016907509779201,36.5099983215332,1.603770054053276,35.95000076293945,0.026408963593579804
7738,2003-12-29,37.150001525878906,37.209999084472656,36.61999893188477,36.84000015258789,1404200.0,0.01143484859452859,1.744209153573835,2.214305177111717,61.99527738563603,54.65408867322027,-0.7691268239317139,-0.98388524357091,-2.5813418941812927,-4.077637089331702,34.43318407426646,0.5900001525878835,0.3057618296173672,0.9255016326904268,0.1380876871094543,1.7129155782713994,0.531794659899937,1.3192086054809167,-1.3583622100830084,79.20801615014041,24.341153059283343,0.3937069727904869,12,-0.5900020599365234,-1.0300025939941406,-3.1325016021728516,-3.6950016021728516,0.43000030517578125,0,0.015343194385258885,-7.583399561305909,36.72999954223633,-1.5555673292926482,36.59000015258789,1.1016907509779201,36.5099983215332,0.015343194385258885
7739,2003-12-30,37.33000183105469,37.52000045776367,36.90999984741211,36.91999816894531,1369300.0,0.0048452300883592425,-1.837210127570483,1.3225865993970345,70.4545848625841,56.36777129576679,-0.853942728967354,-1.119693988123899,-2.6744938721298297,-4.181746824942081,34.002925683092364,0.6100006103515625,0.28101567129870375,1.0410018920898452,0.11762274639804815,1.9643810377816422,0.5793123192439467,1.5026914649357437,-1.396093684936524,84.90579618002491,22.144462756610224,0.4616895728458977,12,-0.7700023651123047,-1.1350021362304688,-3.312501907348633,-3.875001907348633,0.22999954223632812,1,0.023037684261211666,1.744209153573835,37.150001525878906,-7.583399561305909,36.72999954223633,-1.5555673292926482,36.59000015258789,0.023037684261211666
7740,2003-12-31,37.22999954223633,37.41999816894531,37.09000015258789,37.18000030517578,1525400.0,-0.0026788717897990866,-1.8695536795316205,0.12194826944547822,72.84594208037345,58.50938833122488,-0.6603444561984801,-0.9743490731554658,-2.495396595400301,-4.0008748560484975,33.549415593823674,0.3299980163574219,0.29365115571059874,0.8804996490478487,-0.12369184192409932,1.8846911400197968,0.3784039035618747,1.3825953945338227,-1.1652040722216768,71.66667196485378,3.2794739384849834,0.5020957454859737,12,-0.6700000762939453,-0.8549995422363281,-3.2124996185302734,-3.7749996185302734,0.2700004577636719,2,0.01880206208827162,-1.837210127570483,37.33000183105469,1.744209153573835,37.150001525878906,-7.583399561305909,36.72999954223633,0.01880206208827162
7741,2004-01-02,36.91999816894531,37.400001525878906,36.77999877929688,37.08000183105469,1050900.0,-0.008326655307619002,-1.8181786655570014,-3.2001220721751737,62.39552097656129,59.03196710271959,-0.29165649928791026,-0.6570823715268759,-2.0927975225604953,-3.62551554348137,32.32940524659569,0.6200027465820241,0.31639876971494374,0.5444984436035156,-0.4916178531980293,1.5806147404050606,0.02644029520274671,1.0625565920042845,-0.7347863609458969,36.892980948712626,-30.368479970989732,0.5180581484007709,1,-0.3599987030029297,-0.5249977111816406,-2.7724971771240234,-3.3349971771240234,0.7600021362304688,4,0.022481090796825365,-1.8695536795316205,37.22999954223633,-1.837210127570483,37.33000183105469,1.744209153573835,37.150001525878906,0.022481090796825365
7742,2004-01-05,36.58000183105469,37.04999923706055,36.38000106811523,37.0,1562600.0,-0.009209002024724078,1.5769326701586317,2.6249284760633227,57.73198612944994,59.94747950788259,0.008471434977032288,-0.30682666617654775,-1.6335533167088485,-3.219878080761653,30.74379682312579,0.6699981689453196,0.3387589936683213,0.18800201416015483,-0.850207631753058,1.2262116600733677,-0.3311028087964516,0.7071068371167613,-0.2840069921092905,17.54393596659178,-46.41596768912275,0.5191048229566081,1,-0.020002365112304688,-0.18500137329101562,-2.090001106262207,-2.8700008392333984,1.7699966430664062,0,0.030891120745069278,-1.8181786655570014,36.91999816894531,-1.8695536795316205,37.22999954223633,-1.837210127570483,37.33000183105469,0.030891120745069278
7743,2004-01-06,37.0,37.25,36.52999877929688,36.599998474121094,1211300.0,0.011481633349420761,-1.6666666666667105,-0.9523887375113533,60.290545271157725,61.188829868686554,-0.28469839368749206,-0.6814280492196545,-1.946629659618786,-3.5749585968446027,29.776619110649765,0.7200012207031179,0.3692453027909579,0.5570001602172852,-0.49609817344944673,1.610098493884017,0.030450993383922764,1.0835493270506475,-0.6199989318847727,54.38590033596152,-6.954310053072319,0.526549166833365,1,-0.22500038146972656,-0.6049995422363281,-2.429999351501465,-3.2099990844726634,0.7900009155273438,1,0.01405406642604512,1.5769326701586317,36.58000183105469,-1.8181786655570014,36.91999816894531,-1.8695536795316205,37.22999954223633,0.01405406642604512
7744,2004-01-07,36.900001525878906,36.93999862670898,36.36000061035156,36.88000106811523,1284000.0,-0.0027026614627322365,10.60057986495401,0.05000095367069621,58.472591072513026,61.98297739572611,-0.039974498572547645,-0.5497592004533587,-1.726416471074586,-3.4171500979284275,28.76019158278264,0.6399993896484375,0.34317503415437045,0.41900157928466797,-0.6428723930892701,1.480875551658606,-0.11193540690229753,0.9499385654716335,0.6699981689453125,50.94359993090344,-6.996014186732687,0.5309369861869676,1,0.06499862670898438,-0.5050010681152344,-2.160000801086426,-2.940000534057617,0.7599983215332031,2,0.01842819179015165,-1.6666666666667105,37.0,1.5769326701586317,36.58000183105469,-1.8181786655570014,36.91999816894531,0.01842819179015165
7745,2004-01-08,36.70000076293945,36.95000076293945,36.560001373291016,36.849998474121094,1261500.0,-0.00542007465227845,1.2285533672657518,-7.499713904250625,54.137143341548914,61.979696593409656,0.212119039616546,-0.2864748625833542,-1.446343915920174,-3.162150797159505,28.101093380461712,0.3899993896484375,0.41279827053939044,0.16950073242187358,-0.8316040725152476,1.1706055373589948,-0.33105167004669056,0.6700531348904377,0.8457989501953094,32.69229358471188,-21.639436936895905,0.5005524024685623,1,0.2649993896484375,-0.30500030517578125,-1.8775005340576172,-2.739999771118164,1.1300010681152344,3,0.0234332586505015,10.60057986495401,36.900001525878906,-1.6666666666667105,37.0,1.5769326701586317,36.58000183105469,0.0234332586505015
7746,2004-01-09,36.2400016784668,36.849998474121094,36.20000076293945,36.61000061035156,1249000.0,-0.012534034738690636,-1.888873818505489,2.46669718471046,42.85715583231305,60.131194105793064,0.6897883848496065,0.24599323782312865,-0.9109344601655565,-2.649748716499758,28.28437592852598,0.6499977111816406,0.4844486660529981,-0.3284984588623061,-1.212563150355109,0.5555662326304969,-0.770530804608704,0.11353388688409183,1.282082052612303,3.8096137707038307,-44.555368372000046,0.4420323457463998,1,0.6199989318847656,0.154998779296875,-1.2325019836425781,-2.280000686645508,1.80999755859375,4,0.03476816399492266,1.2285533672657518,36.70000076293945,10.60057986495401,36.900001525878906,-1.6666666666667105,37.0,0.03476816399492266
7747,2004-01-12,36.77000045776367,36.849998474121094,36.13999938964844,36.13999938964844,1661500.0,0.014624689700602156,-1.2539615261185217,-1.7027105048817957,59.89718937885087,59.89807321615025,0.1855757147364443,-0.2379223397924548,-1.3607108553809297,-3.123091906883907,28.197997079776204,0.7099990844726562,0.5212871852167993,0.16450023651123047,-0.6859730486116007,1.0149735216340616,-0.2607364060501851,0.589736879072646,0.6991999545898437,56.756821774692426,3.2824790701378106,0.4252366425614151,1,0.05999946594238281,-0.375,-1.5749998092651367,-2.674999237060547,1.5999984741211009,0,0.024748431767287915,-1.888873818505489,36.2400016784668,1.2285533672657518,36.70000076293945,10.60057986495401,36.900001525878906,0.024748431767287915
7748,2004-01-13,36.02000045776367,36.7400016784668,35.79999923706055,36.599998474121094,2022100.0,-0.02039706256902274,1.1860409412495287,-0.9206302111401081,50.76252451713706,57.71006651110058,0.8475581602804425,0.5430716479039788,-0.5439971338652683,-2.316549885302692,27.865039627155802,0.970001220703125,0.5216510422897755,-0.5874998092651396,-1.431946275275152,0.2569466567448728,-1.0097230422701458,-0.16527657626013337,1.3694478932275373,19.130515547358574,-36.06450970485935,0.4222232330050078,1,0.5899982452392578,0.375,-0.7424993515014648,-1.9249992370605469,2.3899993896484375,1,0.06468622950434244,-1.2539615261185217,36.77000045776367,-1.888873818505489,36.2400016784668,1.2285533672657518,36.70000076293945,0.06468622950434244
7749,2004-01-14,36.11000061035156,36.47999954223633,35.970001220703125,36.150001525878906,1138200.0,0.002498616086732852,-2.1874925494122976,0.0689673316101366,45.14565758638856,54.63225712288005,0.6328527992594957,0.47423536727058035,-0.5680860058022148,-2.346196227541128,27.136108333039456,0.5099983215332031,0.4872104326784523,-0.4954996109008789,-1.3446846713680358,0.353685449566278,-0.9200921411344609,-0.0709070806672969,1.1522918115251954,26.956605388335664,-25.73654449379124,0.42459253023357924,1,0.48999977111816406,0.2849998474121094,-0.6274995803833008,-2.0149993896484375,2.2900009155273438,2,0.04652451611131192,1.1860409412495287,36.02000045776367,-1.2539615261185217,36.77000045776367,-1.888873818505489,36.2400016784668,0.04652451611131192
7750,2004-01-15,35.45000076293945,35.970001220703125,35.34000015258789,35.900001525878906,2261600.0,-0.018277480926514045,1.1355962887531115,11.249761586877742,37.87233904402001,51.90745913037546,1.1329484692865393,1.1340997977069947,0.13733017318413943,-1.6250759257112009,26.577200432082805,0.7700004577636719,0.38333051151950315,-1.1184995651245089,-2.0983443540200426,-0.13865477622897515,-1.6084219595722757,-0.628577170676742,1.6953082041520062,7.284816730118711,-41.22470942088284,0.48992239444776603,1,0.8449993133544922,0.9449996948242188,0.0924997329711914,-1.3549995422363281,2.8499984741210938,3,0.062341298643441956,-2.1874925494122976,36.11000061035156,1.1860409412495287,36.02000045776367,-1.2539615261185217,36.77000045776367,0.062341298643441956
7751,2004-01-16,35.83000183105469,35.95000076293945,35.47999954223633,35.70000076293945,1838100.0,0.010719352889619671,1.5405544730032064,-0.2888907726868139,40.890708892957555,50.036206104098525,0.6504759892227696,0.7516836584245468,-0.18416549917581904,-1.9441601115952594,25.67034017179347,0.5,0.22610727766931404,-0.712498664855957,-1.7430398863319354,0.31804255662002134,-1.2277692755939498,-0.1972280541179643,1.1347762545864128,32.45047835346367,-14.194346129508283,0.5152706107379895,1,0.4649982452392578,0.5649986267089844,-0.24250125885009766,-1.7350006103515625,2.259998321533203,4,0.05581914311448766,1.1355962887531115,35.45000076293945,-2.1874925494122976,36.11000061035156,1.1860409412495287,36.02000045776367,0.05581914311448766
7752,2004-01-20,35.959999084472656,36.20000076293945,35.75,36.04999923706055,1365300.0,0.003628167646513969,1.3076772597004998,-0.69230317791015,37.20425802810246,47.47106307709239,0.4730262720933709,0.5822298522434295,-0.25003910505603244,-2.01410150595089,24.02075096813136,0.4500007629394531,0.058680521049311096,-0.538501358032228,-1.5904823462660573,0.5134796302016014,-1.064491852149139,-0.012510863915316861,0.8423012078631231,44.28558972430668,1.6870948776500683,0.5259904941169132,1,0.18500137329101562,0.49500083923339844,-0.4649982452392578,-1.8649978637695312,2.8600006103515625,1,0.05812013920462933,1.5405544730032064,35.83000183105469,1.1355962887531115,35.45000076293945,-2.1874925494122976,36.11000061035156,0.05812013920462933
7753,2004-01-21,36.540000915527344,36.599998474121094,36.11999893188477,36.20000076293945,1874400.0,0.016129083587911763,1.0869759920387798,-3.7777730682829653,42.178201666986446,45.66057536536721,-0.20013473289361627,0.04717658376817724,-0.7633359134761974,-2.530065096647917,23.16315840639962,0.6399993896484375,-0.027957182488435706,0.014500427246090908,-1.0109949392420106,1.0399957937341924,-0.4982472559979598,0.5272481104901416,0.11606936283364888,95.23828265733376,55.595812935603554,0.512747683244052,1,-0.3950004577636719,-0.08500099182128906,-1.0450000762939453,-2.4449996948242188,3.1100006103515625,2,0.05008204626453061,1.3076772597004998,35.959999084472656,1.5405544730032064,35.83000183105469,1.1355962887531115,35.45000076293945,0.05008204626453061
7754,2004-01-22,35.599998474121094,36.5099983215332,35.33000183105469,36.5,4627000.0,-0.025725298791845486,1.565214867397542,-2.6470621234390603,36.162968652750244,43.66344484438957,0.5990679855051226,1.011471978311846,0.2280211174977893,-1.5349918166819165,23.228182095400285,1.2099990844726562,-0.10002809586585215,-0.9080018997192383,-1.9854767753337939,0.1694729758953173,-1.446739337526516,-0.3692644619119605,1.0,21.259634388835824,-13.739949437722007,0.5387374378072775,1,0.4900016784667969,0.8500022888183594,-0.05749702453613281,-1.5049972534179688,4.900001525878906,3,0.0789326262284451,1.0869759920387798,36.540000915527344,1.3076772597004998,35.959999084472656,1.5405544730032064,35.83000183105469,0.0789326262284451
7755,2004-01-23,36.34000015258789,36.79999923706055,35.709999084472656,35.75,2499500.0,0.020786564892825155,-2.2537221656029196,-0.6555546136565931,45.4114051072311,43.94725031938048,-0.2205648046156128,0.27202849999079604,-0.44774452393645703,-2.2201699756174875,22.626693457950537,1.2000007629394531,-0.20868729688492493,-0.15950031280517862,-1.2395877970476192,0.920587171437262,-0.6995440549263989,0.3805434293160417,-1.0099983215332031,68.70749005452173,32.54507581355824,0.5400437421212193,1,-0.25,0.1100006103515625,-0.7399988174438477,-2.2449989318847656,3.509998321533203,4,0.05668688400223676,1.565214867397542,35.599998474121094,1.0869759920387798,36.540000915527344,1.3076772597004998,35.959999084472656,0.05668688400223676
7756,2004-01-26,37.54999923706055,38.04999923706055,36.59000015258789,36.59000015258789,4407000.0,0.033296617484644964,-2.0416676600783603,1.627116671515857,56.745463082583704,43.59705850868413,-1.3691831945679667,-0.9089653891960126,-1.581991384465482,-3.373181708715194,21.996271977408465,1.7099990844726562,-0.2786246129311536,1.0024988174438505,-0.17541863015634362,2.1804162650440446,0.41354009364375344,1.5914575412439476,-2.2199974060058594,81.61762952802893,41.319682205735646,0.5889587238000975,1,-0.8599987030029297,-0.8599987030029297,-1.9949979782104492,-3.454998016357422,2.3899993896484304,0,0.019973369247362704,-2.2537221656029196,36.34000015258789,1.565214867397542,35.599998474121094,1.0869759920387798,36.540000915527344,0.019973369247362704
7757,2004-01-27,37.70000076293945,37.849998474121094,37.41999816894531,37.7400016784668,2383700.0,0.0039947144853962335,2.3077645401725455,-0.041667660078360313,55.0578075309379,44.074312176884206,-1.5347906022749598,-1.0356701848460617,-1.6761471513508326,-3.4685772273110302,20.506879351051342,0.43000030517578125,-0.31025775477752404,1.1040002822876005,-0.18060337820837447,2.3886039427835755,0.461698452039613,1.746302112535588,-2.2611990356445304,87.13239676816296,46.608184083932166,0.6423018302479859,1,-1.010000228881836,-1.010000228881836,-2.1399993896484375,-3.604999542236328,1.8199996948242188,1,0.01034481118716113,-2.0416676600783603,37.54999923706055,-2.2537221656029196,36.34000015258789,1.565214867397542,35.599998474121094,0.01034481118716113
7758,2004-01-28,37.72000122070313,38.18000030517578,37.5,37.900001525878906,2409300.0,0.0005305161103164036,-1.1935396542176828,4.499904634750919,55.99414633928705,45.27969981609516,-1.4396845398502265,-1.0654018907201745,-1.645365633296258,-3.427552821848842,19.068953783863776,0.6800003051757812,-0.2454811975948914,1.0955007553100629,-0.2639648288985512,2.454966339518677,0.41576796320575227,1.7752335474143734,-2.1767515930175847,83.85967260510525,42.80885469123595,0.6797327921043085,1,-0.9650001525878977,-0.9650001525878977,-1.9900007247924876,-3.4950008392334055,1.8699989318847585,2,0.029162206747685326,2.3077645401725455,37.70000076293945,-2.0416676600783603,37.54999923706055,-2.2537221656029196,36.34000015258789,0.029162206747685326
7759,2004-01-29,38.18999862670898,38.25,37.77999877929688,37.900001525878906,1935200.0,0.012460164125018158,1.2926897347388446,-1.6110922731318853,60.47818379649795,47.79146034414826,-1.769709933297925,-1.5469815779981602,-2.048078838416153,-3.8330131410352024,17.270391977679907,0.5299987792968679,-0.29089659772615306,1.5224983215331989,0.021988282191649944,3.023008360874748,0.7722433018624244,2.2727533412039733,-2.4885439583740165,97.63774206047616,53.2357554206387,0.7502550196707752,1,-1.3999977111816335,-1.3999977111816335,-2.2424983978271413,-3.9649982452392507,1.270000457763679,3,0.03822998040510117,-1.1935396542176828,37.72000122070313,2.3077645401725455,37.70000076293945,-2.0416676600783603,37.54999923706055,0.03822998040510117
7760,2004-01-30,37.93000030517578,38.150001525878906,37.709999084472656,38.150001525878906,1579500.0,-0.006808021232851291,3.0,-0.7586324831296801,62.228644457509766,50.16234207354295,-1.2526589591725497,-1.2984228914289986,-1.7359701325747352,-3.5123681837712013,15.331386741533642,0.479999542236321,-0.23907338876680484,1.2274999618530273,-0.35847608503473083,2.8134760087407855,0.4345119384091447,2.02048798529691,-2.0246620103076154,80.72290817838996,29.89798716524986,0.7929880234438793,1,-1.1399993896484375,-1.1399993896484375,-1.9825000762939453,-3.7049999237060547,2.279998779296875,4,0.0677563847652678,1.2926897347388446,38.18999862670898,-1.1935396542176828,37.72000122070313,2.3077645401725455,37.70000076293945,0.0677563847652678
7761,2004-02-02,37.75,37.97999954223633,37.5099983215332,37.97999954223633,1806000.0,-0.004745591978052799,3.0869752707611164,1.0454466638923567,57.46950714237949,52.41403641957374,-0.8623509095431743,-1.1099609589206096,-1.49069201811254,-3.2687991221657455,13.894936851928847,0.470001220703125,-0.16054890913821396,1.0059995651245117,-0.6460024213528115,2.658001551601835,0.17999857188585366,1.8320005583631698,-1.6570887687212874,39.75916904127217,-9.889287621292198,0.8260009932386605,2,-0.9599990844726562,-0.9599990844726562,-1.7375001907348633,-3.5249996185302734,3.1500015258789062,0,0.055629098652214326,3.0,37.93000030517578,1.2926897347388446,38.18999862670898,-1.1935396542176828,37.72000122070313,0.055629098652214326
7762,2004-02-03,37.709999084472656,37.83000183105469,37.20000076293945,37.68000030517578,1526100.0,-0.0010596269013866122,3.666600734670811,-0.13042973479508402,64.44442705551788,54.88806146274389,-0.61240828655896,-1.0339753302913692,-1.3993616346048086,-3.1664134119738065,13.055361932512321,0.6300010681152344,0.026039372620381585,0.909498786926271,-0.7953357217964054,2.6143332956489473,0.05708153256493631,1.7619160412876056,-1.4445207516962384,48.571304009794694,-4.733505291529163,0.852417254361338,2,-0.9199981689453125,-0.9199981689453125,-1.6549997329711914,-3.4849987030029297,2.1100006103515625,1,0.05913549711950372,3.0869752707611164,37.75,3.0,37.93000030517578,1.2926897347388446,38.18999862670898,0.05913549711950372
7763,2004-02-04,37.52000045776367,37.68999862670898,37.400001525878906,37.66999816894531,1302000.0,-0.005038415044332778,2.0526231252636706,-5.000127161749746,61.8487366942415,57.742035689576255,-0.3003641626562512,-0.8464184331342892,-1.1427417524713093,-2.9232834002041344,11.91572933072122,0.30999755859375,0.1816062702884622,0.693500137329103,-1.0397686735169387,2.4267689481751447,-0.17313426809391785,1.5601345427521238,-1.0957603916093674,30.476183556099706,-25.080791910426576,0.8666344054230218,2,-0.5400009155273438,-0.7299995422363281,-1.1800012588500977,-3.010000228881836,2.5099983215332102,2,0.05330490340082483,3.666600734670811,37.709999084472656,3.0869752707611164,37.75,3.0,37.93000030517578,0.05330490340082483
7764,2004-02-05,37.58000183105469,37.77999877929688,37.400001525878906,37.4900016784668,1161300.0,0.001599183703597129,-1.8147896975092008,-0.6000101726812644,69.90654352211209,60.46371773567414,-0.05583742397344338,-0.8989536569818313,-1.1488804773615442,-2.937568007705785,11.115170482764574,0.37999725341797586,0.3625188884522217,0.7195014953613281,-1.046212359930088,2.4852153506527443,-0.16335543228438354,1.6023584230070398,-1.0097009701927249,40.000080309351624,-20.768122461939377,0.8828569276457092,2,-0.1600017547607422,-0.7900009155273438,-1.2400026321411133,-3.0700016021728516,1.7199974060058594,3,0.053485849483706494,2.0526231252636706,37.52000045776367,3.666600734670811,37.709999084472656,3.0869752707611164,37.75,0.053485849483706494
7765,2004-02-06,37.560001373291016,37.90999984741211,37.349998474121094,37.560001373291016,1568300.0,-0.0005322101327611684,-1.6666363917095057,0.0,67.3346589210756,61.64029505106213,0.17368422690974228,-0.8550600010094627,-1.0928373004015839,-2.867990167993213,10.3246410867423,0.5600013732910156,0.48816140304097644,0.656501007080081,-1.1344618198522625,2.4474638340124244,-0.23898040638609075,1.5519824205462527,-0.8553245812980066,46.15399663523612,-17.444541251334876,0.8954814134661723,2,0.16499900817871094,-0.7700004577636719,-1.1825017929077148,-3.0500011444091797,1.6699981689453125,4,0.050585666712268385,-1.8147896975092008,37.58000183105469,2.0526231252636706,37.52000045776367,3.666600734670811,37.709999084472656,0.050585666712268385
7766,2004-02-09,37.5,38.18999862670898,37.18999862670898,38.18999862670898,1176900.0,-0.0015974805936423975,1.8985564935675827,-100.0,65.65039736383025,62.81724947693906,0.25238871903358984,-0.7334258662969475,-1.0015829207007556,-2.763206836469948,10.375030111188899,1.0,0.7517450804904797,0.5334997177124023,-1.2478099005394085,2.3148093359642132,-0.3571550914135031,1.4241545268383078,-0.6716973513664328,31.000137329102273,-33.59383623431462,0.8906548091259061,2,0.2199993133544922,-0.7099990844726562,-1.0325002670288086,-2.989999771118164,2.6500015258789062,0,0.07226664225260415,-1.6666363917095057,37.560001373291016,-1.8147896975092008,37.58000183105469,2.0526231252636706,37.52000045776367,0.07226664225260415
7767,2004-02-10,37.68000030517578,37.81999969482422,37.47000122070313,37.5,1352900.0,0.004800008138020839,-1.9166799122612954,-0.260870526705701,62.61060079737229,63.552411083392975,0.07739154106981516,-0.8872452505648454,-1.1559761592577615,-2.8993189518076434,10.547415981231154,0.34999847412108664,0.9188177517931138,0.6680000305175753,-1.1384864637796568,2.4744865248148074,-0.23524321663104075,1.5712432776661913,-0.7379618684328975,49.0001678466804,-11.233468596196595,0.9032432471486154,2,0.03999900817871094,-0.8899993896484375,-1.202500343322754,-3.1700000762939453,1.9199981689453125,1,0.08545650728831933,1.8985564935675827,37.5,-1.6666363917095057,37.560001373291016,-1.8147896975092008,37.58000183105469,0.08545650728831933
7768,2004-02-11,38.349998474121094,38.349998474121094,37.52000045776367,37.599998474121094,2410600.0,0.017781267609312534,1.2133280436197917,4.166659602424448,82.3529411764707,65.98293968116772,-0.5518796234329315,-1.4479740832272086,-1.798179022818907,-3.5352981152936565,11.63017206214837,0.8299980163574219,0.9248587962387518,1.2214982986450167,-0.615882555443207,3.0588791527332404,0.30280787160090483,2.1401887256891285,-1.303323112317642,100.0,33.397358068146346,0.9186904270441133,2,-0.5799999237060547,-1.5099983215332031,-1.8724985122680664,-3.839998245239258,0.8000030517578125,2,0.03833119372077931,-1.9166799122612954,37.68000030517578,1.8985564935675827,37.5,-1.6666363917095057,37.560001373291016,0.03833119372077931
7769,2004-02-12,37.790000915527344,38.38999938964844,37.66999816894531,38.22000122070313,1201900.0,-0.014602283725555831,-1.1492387752080986,-0.5733337402343844,67.81329521756456,66.60345643228493,-0.061003883207213505,-0.7964987115033679,-1.2072937218586617,-2.9378056582095198,12.788989296752499,0.720001220703125,0.9246571972602453,0.577500724792479,-1.2169334612257785,2.3719349108107366,-0.3197163682166533,1.4747178178016114,-0.6129932424921307,50.000158945618644,-15.661400885302136,0.8972170930091292,2,-1.9073486328125e-06,-0.9300003051757812,-1.205000877380371,-3.280000686645508,0.8999977111816335,3,0.05927488249541568,1.2133280436197917,38.349998474121094,-1.9166799122612954,37.68000030517578,1.8985564935675827,37.5,0.05927488249541568
7770,2004-02-13,37.65999984741211,38.11999893188477,37.54999923706055,37.95000076293945,994100.0,-0.0034400916900168,-1.2352835579757038,0.6744202551409552,51.839476403720305,65.97789746132278,0.029804133347170136,-0.5190530057591332,-1.046633923630793,-2.7666931986774514,13.317824340999485,0.5699996948242259,0.9125194596403858,0.33699970245361044,-1.2619880457530144,1.9359874506602353,-0.46249417164970197,1.1364935765569228,-0.3374331683833063,39.16674349038256,-23.46538265953413,0.7994938741033129,2,0.12999916076660156,-0.7999992370605469,-0.9799995422363281,-3.1499996185302734,1.0900001525878906,4,0.04354751450592831,-1.1492387752080986,37.790000915527344,1.2133280436197917,38.349998474121094,-1.9166799122612954,37.68000030517578,0.04354751450592831
7771,2004-02-17,37.83000183105469,37.93999862670898,37.5,37.810001373291016,1048400.0,0.004514125977997274,2.666746141497146,-0.0689668780089974,52.159487385511504,64.61290416465542,-0.14265820401266183,-0.5602624456008201,-1.1956200671095019,-2.9051952382970327,13.836085467761825,0.43999862670897727,0.8244683602507479,0.40700168609619425,-1.0419634897760943,1.8559668619684828,-0.31748090183995004,1.1314842740323385,-0.37934322675153,39.13057900585427,-19.559624442849895,0.7244825879361425,2,-0.04000282287597656,-0.970001220703125,-1.1500015258789062,-3.2050018310546875,0.9699974060058594,1,0.03700760357966404,-1.2352835579757038,37.65999984741211,-1.1492387752080986,37.790000915527344,1.2133280436197917,38.349998474121094,0.03700760357966404
7772,2004-02-18,38.04999923706055,38.08000183105469,37.7599983215332,37.95000076293945,1148200.0,0.005815421500330542,2.9999523173755485,4.999809269502194,55.1401635925231,63.86750715335337,-0.3457097360514467,-0.6489247722987841,-1.3867762054184922,-3.087143794411702,14.936981878452238,0.3200035095214844,0.7436998256997924,0.5224990844726562,-0.7758379985810109,1.8208361675263234,-0.12666945705417731,1.1716676259994898,-0.5499992370605469,61.79770946559913,6.03138852668485,0.6491685415268327,2,-0.26000022888183594,-1.1899986267089844,-1.4224987030029297,-3.0550003051757812,0.970001220703125,2,0.055190600024321856,2.666746141497146,37.83000183105469,-1.2352835579757038,37.65999984741211,-1.1492387752080986,37.790000915527344,0.055190600024321856
7773,2004-02-19,38.36999893188477,38.88999938964844,38.11999893188477,38.18000030517578,2140300.0,0.008409979007635515,-3.9677228819296717,1.9000152590219677,52.94118380373017,61.982467184644264,-0.5950312585682127,-0.869369126523317,-1.6649173102178807,-3.3657298817534667,16.45575099106515,0.8400001525878906,0.7264322024860945,0.7509988784790096,-0.511761750067258,2.013759507025277,0.11961856420587225,1.382379192752147,-0.8699989318847727,62.589878698062975,11.619345779544531,0.6313803142731351,2,-0.3299999237060618,-1.2599983215332102,-1.7574987411499094,-3.269998550415046,0.46000289916991477,3,0.032056282941780756,2.9999523173755485,38.04999923706055,2.666746141497146,37.83000183105469,-1.2352835579757038,37.65999984741211,0.032056282941780756
7774,2004-02-20,38.40999984741211,38.79999923706055,38.25,38.5,1428000.0,0.001042504994549276,-1.6829241061044482,-0.4736884373682237,58.450695712092454,60.99536016142392,-0.5642527309119956,-0.7252413611377762,-1.6668898505945293,-3.3630254467360814,17.498236500416688,0.5499992370605469,0.6693381523962572,0.6504997253417955,-0.23549526512167063,1.5364947158052615,0.20750223011006597,1.093497220573525,-0.715399932861331,65.46764366869752,17.50626014733362,0.44299749523173265,2,-0.37000083923339844,-1.2999992370605469,-1.9075002670288086,-3.219999313354492,1.2599983215332031,4,0.019265859968928156,-3.9677228819296717,38.36999893188477,2.9999523173755485,38.04999923706055,2.666746141497146,37.83000183105469,0.019265859968928156
7775,2004-02-23,38.400001525878906,38.70000076293945,38.400001525878906,38.5,1890700.0,-0.00026030516982356033,-5.0000762951094835,1.111092273131861,62.17232156634148,60.60890729503628,-0.4722297584750237,-0.5828847186247259,-1.6043329566536997,-3.3008450913578287,19.087124304855465,0.2999992370605469,0.64457335889837,0.537501335144043,-0.09691019273823542,1.1719128630263214,0.22029557120290377,0.8547070990851822,-0.5380456848144561,64.7483396454251,15.098838400344874,0.31720576394113836,2,-0.220001220703125,-1.2900009155273438,-1.902501106262207,-2.980001449584961,0.979999542236321,0,0.007552007534026517,-1.6829241061044482,38.40999984741211,-3.9677228819296717,38.36999893188477,2.9999523173755485,38.04999923706055,0.007552007534026517
7776,2004-02-24,38.29999923706055,38.54999923706055,38.2400016784668,38.29999923706055,1918700.0,-0.002604226167828738,-4.1668362156663274,-0.0,60.80586541242753,60.408381141153534,-0.2758189658553505,-0.4467167719730156,-1.4444357797584928,-3.144082027063618,19.762004389779857,0.30999755859375,0.5696095817866222,0.3999990463256822,-0.2452090402814875,1.0452071329328518,0.07739500302209734,0.722603089629267,-0.2941172991943404,47.78764646904528,-1.9156942635057987,0.32260404330358455,2,-0.10499954223632812,-1.1899986267089844,-1.9549989700317383,-2.8799991607666016,0.75,1,0.011749367412624334,-5.0000762951094835,38.400001525878906,-1.6829241061044482,38.40999984741211,-3.9677228819296717,38.36999893188477,0.011749367412624334
7777,2004-02-25,38.09000015258789,38.41999816894531,37.93999862670898,38.400001525878906,2488400.0,-0.005483004925740387,1.7428963803420607,-100.0,60.36363081498579,57.96512443432188,-0.0017268619636183757,-0.21713441947441225,-1.1934779440832486,-2.8806815018993746,20.223199884096644,0.47999954223633523,0.5162868408950416,0.1704999923706083,-0.47282839959203926,0.8138283843332559,-0.15116420361071192,0.49216418835192854,0.7999992370605469,15.78962162249046,-34.84441663576398,0.32166419598132373,2,0.10499954223632812,-0.9799995422363281,-1.744999885559082,-2.6650009155273438,0.7799987792968821,2,0.01864003889809429,-4.1668362156663274,38.29999923706055,-5.0000762951094835,38.400001525878906,-1.6829241061044482,38.40999984741211,0.01864003889809429
7778,2004-02-26,38.81999969482422,38.9900016784668,38.349998474121094,38.599998474121094,3548000.0,0.019165123111366755,1.2857045544338632,-0.7096782132529379,68.1286334453204,58.00016201518364,-0.735378423894673,-0.9070019221700392,-1.8715797244753247,-3.5508957983272182,20.589196717351196,0.9000015258789062,0.4996364619232736,0.8454996109008803,0.09485231165541563,1.596146910146345,0.47017596127815153,1.2208232605236091,-0.8800010681152415,83.80938194817851,30.515345991901498,0.37532364962273107,2,-0.5749988555908203,-1.6599979400634766,-2.5199995040893555,-3.395000457763672,-0.6699981689453125,3,0.005152003207411715,1.7428963803420607,38.09000015258789,-4.1668362156663274,38.29999923706055,-5.0000762951094835,38.400001525878906,0.005152003207411715
7779,2004-02-27,39.650001525878906,39.75,38.81999969482422,38.9900016784668,1843200.0,0.02138077891755752,1.1627994659403929,2.9999826605631847,74.70449620288781,60.54071977064669,-1.423487701206497,-1.7096715036622854,-2.6444495910030383,-4.321267550392086,21.171375835254512,0.9300003051757812,0.5204298065463746,1.602501296997069,0.543129682448388,2.66187291154575,1.0728154897227284,2.1321871042714093,-1.710002899169929,94.4752266160289,38.61418009364077,0.5296858072743393,2,-1.0250015258789062,-2.1100006103515625,-3.350001335144043,-4.225002288818359,-1.1500015258789062,4,-0.020680949893255862,1.2857045544338632,38.81999969482422,1.7428963803420607,38.09000015258789,-4.1668362156663274,38.29999923706055,-0.020680949893255862
7780,2004-03-01,40.5,40.61000061035156,39.650001525878906,39.650001525878906,2635100.0,0.021437539505926972,-1.2588254301639874,1.2878767736901424,79.88049806909318,63.62083206882243,-2.0431228828712946,-2.484649287181611,-3.4275505300997082,-5.112953748346982,22.15073375271497,0.9599990844726562,0.4158745160317139,2.3239997863769517,0.8021257333666796,3.845873839387224,1.563062759871812,3.0849368128820913,-2.4876013183593813,95.88013001393007,35.35110449486375,0.7609370265051376,3,-1.3150005340576172,-2.3400001525878906,-4.229999542236328,-4.979999542236328,-1.9799995422363281,0,-0.020493872371720734,1.1627994659403929,39.650001525878906,1.2857045544338632,38.81999969482422,1.7428963803420607,38.09000015258789,-0.020493872371720734
7781,2004-03-02,39.849998474121094,40.4900016784668,39.77999877929688,40.47000122070313,1872700.0,-0.0160494203920718,1.1515119988902545,-0.7294163053917561,69.76319684262457,65.24561354105593,-1.2029553003990259,-1.759463104488205,-2.7219833239198294,-4.408306670690919,23.537903771307313,0.7200012207031179,0.42211520327887797,1.5689983367919922,-0.1107116834449613,3.2487083570289457,0.7291433266735154,2.408853346910469,-1.6817436767578187,71.53552166303541,9.15374799948168,0.8398550101184751,3,-0.5749988555908203,-1.2499980926513672,-3.579998016357422,-4.214998245239258,-1.6399993896484375,1,-0.011794163713985784,-1.2588254301639874,40.5,1.1627994659403929,39.650001525878906,1.2857045544338632,38.81999969482422,-0.011794163713985784
7782,2004-03-03,39.93999862670898,40.08000183105469,39.72000122070313,39.849998474121094,1336900.0,0.00225847317525818,-1.0571777349072353,-0.14516089337351792,66.1914480855424,66.71786512792396,-1.1137922867063494,-1.7642872138365036,-2.7700229780617107,-4.435717273747009,25.480093760920102,0.3600006103515554,0.533958135033032,1.5474985122680565,-0.263541387311804,3.358538411847917,0.6419785624781298,2.453018462057983,-1.625239080566402,70.35392255159088,12.204713504992327,0.90551994978993,3,-0.6649990081787038,-1.0399990081787038,-3.24999809265136,-4.064998626708977,-2.0,2,-0.022283410622184197,1.1515119988902545,39.849998474121094,-1.2588254301639874,40.5,1.1627994659403929,39.650001525878906,-0.022283410622184197
7783,2004-03-04,39.52000045776367,39.75,39.36999893188477,39.70000076293945,1225200.0,-0.01051572817692692,1.714305177111666,-2.000000000000158,68.13416536910997,67.7938062009259,-0.5738587234173025,-1.2509061636374312,-2.284999732865927,-3.9597265350991364,27.257331438237248,0.5699996948242045,0.6346504115331584,1.0275003433227567,-0.8014690289956619,2.8564697156411754,0.113015657163551,1.9419850294819625,-1.0675264477685573,39.10616787216721,-19.244611532936723,0.9144846861592081,3,-0.24500083923339844,-0.6200008392333984,-2.8299999237060547,-3.645000457763672,-1.6899986267089844,3,-0.016447406840836898,-1.0571777349072353,39.93999862670898,1.1515119988902545,39.849998474121094,-1.2588254301639874,40.5,-0.016447406840836898
7784,2004-03-05,39.59000015258789,39.70000076293945,39.27000045776367,39.5099983215332,2436400.0,0.0017712473181530353,1.8666395402065001,-0.44445386343406945,70.48832993979102,68.71780713130919,-0.5127991234843776,-1.2254293104371214,-2.286208401200213,-3.969085730886782,28.923836570397278,0.43000030517578125,0.7195531100572978,0.9970001220703111,-0.8417186044286709,2.835718848569293,0.07764075882082011,1.916359485319802,-1.008074546571386,23.8805715212954,-35.37268820451488,0.9193593632494901,3,-0.3150005340576172,-0.6900005340576172,-2.8349990844726562,-3.6499996185302734,-1.8400001525878906,4,-0.03637278659153664,1.714305177111666,39.52000045776367,-1.0571777349072353,39.93999862670898,1.1515119988902545,39.849998474121094,-0.03637278659153664
7785,2004-03-08,39.459999084472656,39.849998474121094,39.31999969482422,39.59000015258789,1334100.0,-0.0032836844560288903,-1.5853608611914887,-1.6249761586877742,67.45179756447418,69.45624403709215,-0.2420825405154119,-0.9968983006531715,-2.105561765527966,-3.789921140255501,30.540578021206844,0.529998779296875,0.7962132526774752,0.7719991683959933,-1.0381077028715708,2.5821060396635573,-0.1330542672377888,1.6770526040297753,-0.7563889781960498,15.573642344347999,-44.315494043640754,0.9050534356337838,3,-0.1849994659423828,-0.5599994659423828,-2.6699981689453125,-3.049999237060547,-1.7599983215332031,0,-0.024328411220121193,1.8666395402065001,39.59000015258789,1.714305177111666,39.52000045776367,-1.0571777349072353,39.93999862670898,-0.024328411220121193
7786,2004-03-09,40.209999084472656,40.25,39.4900016784668,39.5,2629300.0,0.019006589391815876,-1.0821993687422922,-5.461486545966724,70.76922625479685,70.61242130818226,-0.774057177979266,-1.6163323741292146,-2.7977360232703603,-4.48222484963987,31.97599813040764,0.7900009155273438,0.8789845741456404,1.3864992141723604,-0.4546243342023999,3.2276227625471208,0.4659374399849767,2.307060988359744,-1.3920055479515554,95.91827201918248,34.77225798181764,0.9205617741873806,3,-0.7299995422363281,-1.3099994659423828,-3.4199981689453125,-3.799999237060547,-2.430000305175774,1,-0.04202931273782562,-1.5853608611914887,39.459999084472656,1.8666395402065001,39.59000015258789,1.714305177111666,39.52000045776367,-0.04202931273782562
7787,2004-03-10,40.900001525878906,41.27000045776367,40.29999923706055,40.349998474121094,3563700.0,0.01715997157713689,-1.9846121342300784,0.7746531844704011,72.71096050181389,71.12156875890376,-1.143828775368874,-2.1636637235191074,-3.4252158815031635,-5.107378184397987,33.7637064432748,1.0600013732910156,0.9809804123590453,1.915501594543457,-0.06264709333403573,3.89365028242095,0.9264272506047107,2.9045759384822034,-1.9744875649279763,81.50005340576172,19.688329531051238,0.9890743439387446,3,-0.8550014495849609,-1.6700019836425781,-4.1100006103515625,-4.490001678466797,-2.5699996948242188,2,-0.06577022838750235,-1.0821993687422922,40.209999084472656,-1.5853608611914887,39.459999084472656,1.8666395402065001,39.59000015258789,-0.06577022838750235
7788,2004-03-11,39.81999969482422,41.15999984741211,39.7400016784668,40.400001525878906,3268600.0,-0.02640591175458351,-2.837843968121411,-1.0545429324455542,60.66564979948328,69.56169693630325,0.10386275144849577,-1.0201922265889038,-2.307492093496606,-3.962720210714963,34.55056654427416,1.4199981689453125,1.0816448181856302,0.7619997024536147,-1.2260972810463784,2.750096685953608,-0.2320487892963783,1.7560481942036077,-0.7069268141282663,27.499961853027344,-32.451032561637945,0.9940484917499953,3,0.4500007629394531,-0.5900001525878906,-3.029998779296875,-3.3600006103515625,-1.450000762939446,3,-0.04721248323765315,-1.9846121342300784,40.900001525878906,-1.0821993687422922,40.209999084472656,-1.5853608611914887,39.459999084472656,-0.04721248323765315
7789,2004-03-12,40.02999877929688,40.06999969482422,39.43999862670898,39.79999923706055,1452700.0,0.005273708841839975,3.064505014458915,-0.39654968298651616,61.967665283816686,67.57138218238364,-0.05203743726486465,-1.1107190320367621,-2.482354103908037,-4.1007567831957275,35.140675299824586,0.6300010681152415,1.2194985667741491,0.8599988937378029,-1.0791054104237219,2.7991031978993277,-0.10955325834296303,1.8295510458185689,-0.7443716924355144,36.410195214611235,-21.98658876045699,0.9695521520807627,3,0.24000167846678977,-0.799999237060554,-3.144998550415046,-3.569999694824226,-1.75,4,-0.05495870635349631,-2.837843968121411,39.81999969482422,-1.9846121342300784,40.900001525878906,-1.0821993687422922,40.209999084472656,-0.05495870635349631
7790,2004-03-15,39.29999923706055,39.86999893188477,39.290000915527344,39.86999893188477,1500300.0,-0.01823631187852759,1.035081848723723,-2.478264475146323,56.72042790224534,66.12218563345262,0.5474067519472285,-0.2651495508298467,-1.7217518298233045,-3.30646055583572,35.93545378177838,0.7399978637695384,1.2559463928923122,0.04799938201904297,-1.7562596700293867,1.8522584340674726,-0.8541301440051683,0.9501289080432542,1.970001220703125,0.5049658507451185,-56.78691538085663,0.9021295260242133,3,0.970001220703125,-0.06999969482421875,-2.1949987411499023,-2.8400001525878906,-0.8999977111816406,0,-0.03944018491478418,3.064505014458915,40.02999877929688,-2.837843968121411,39.81999969482422,-1.9846121342300784,40.900001525878906,-0.03944018491478418
7791,2004-03-16,39.22999954223633,39.72999954223633,39.150001525878906,39.5,2481800.0,-0.0017811627527516416,-1.6976872100141056,0.4736852672297193,57.808211733376815,65.19071492765643,0.5813455056871177,-0.08947523457239015,-1.611338043870667,-3.1642542439743977,36.798716042894284,0.5799980163574219,1.1781225125721306,-0.09200019836426065,-1.7680432769931471,1.5840428802646258,-0.9300217376787074,0.7460213409501861,2.0004009246826158,3.773493238805567,-56.34049327651335,0.8380215393144437,3,0.9800014495849609,0.0,-1.972498893737793,-2.6949996948242188,-0.3299980163574219,1,-0.039000734059393194,1.035081848723723,39.29999923706055,3.064505014458915,40.02999877929688,-2.837843968121411,39.81999969482422,-0.039000734059393194
7792,2004-03-17,40.150001525878906,40.31999969482422,39.349998474121094,39.400001525878906,1534600.0,0.023451491062396634,-1.28233942483754,-2.7777730682829653,58.878510384729,64.16230881828078,-0.341664542408914,-0.8896990032248908,-2.468441406828994,-3.991756005016775,37.70571439006853,1.0900001525878906,0.9954894639172096,0.7230016708374052,-0.8789985986618589,2.3250019403366693,-0.07799846391223042,1.5240018055870408,0.9971829833984387,49.75128532630872,-7.061136239350276,0.8010001347496334,3,0.05999946594238281,-0.7800006866455078,-2.8950014114379883,-3.4350013732910156,-0.9500007629394531,2,-0.05902870875495303,-1.6976872100141056,39.22999954223633,1.035081848723723,39.29999923706055,3.064505014458915,40.02999877929688,-0.05902870875495303
7793,2004-03-18,39.599998474121094,40.150001525878906,39.52000045776367,40.150001525878906,1964900.0,-0.0136987056252863,1.2909002635594395,-0.73333740234375,49.65323852152842,61.84729866069605,0.24683715574069964,-0.25594517282902984,-1.8741738524307578,-3.361251831055391,37.66088909396652,0.6300010681152344,0.8917190807307378,0.1114986419677706,-1.4121711474042584,1.6351684313397996,-0.6503362527182404,0.8733335366537816,1.4672987158203128,38.46133781968517,-13.02572757183654,0.761834894686013,3,0.6100025177001953,-0.2149982452392578,-2.344998359680176,-2.8649978637695312,-0.5499992370605469,3,-0.03207062353541146,-1.28233942483754,40.150001525878906,-1.6976872100141056,39.22999954223633,1.035081848723723,39.29999923706055,-0.03207062353541146
7794,2004-03-19,39.150001525878906,39.560001373291016,39.060001373291016,39.5,2272100.0,-0.011363559736909168,1.127654048438413,0.6363573311138854,40.088124481151155,58.80689054032682,0.7016417848577561,0.26596978852912656,-1.3810050243282461,-2.826485704504492,37.32655441073203,0.5399971008300781,0.8007382623945034,-0.3754983901977553,-1.8229276533013419,1.0719308729058312,-1.0992130217495486,0.34821624135403795,1.840603837499998,7.142878768153896,-37.128917280021625,0.7237146315517936,3,1.0149993896484375,0.2349987030029297,-1.8450021743774414,-2.365001678466797,0.21999740600586648,4,-0.01992343712882194,1.2909002635594395,39.599998474121094,-1.28233942483754,40.150001525878906,-1.6976872100141056,39.22999954223633,-0.01992343712882194
7795,2004-03-22,38.68999862670898,38.849998474121094,38.38000106811523,38.72999954223633,2513000.0,-0.011749754310120708,2.3571389645777074,0.11428882833789496,41.23868053094536,55.52571879323221,1.1632632596169472,0.7892792532436559,-0.8758377997202516,-2.303486894360937,36.60360613100493,0.770000457763679,0.7163089217324483,-0.850001144409184,-2.2551499735967084,0.5551476847783405,-1.5525755590029462,-0.1474267298154217,2.184770497264651,15.97926690905081,-23.81757734185558,0.7025744145937636,3,1.1350021362304759,0.6950016021728587,-1.3649988174438406,-1.884998321533196,0.10000228881836648,0,-0.010597049934477298,1.127654048438413,39.150001525878906,1.2909002635594395,39.599998474121094,-1.28233942483754,40.150001525878906,-0.010597049934477298
7796,2004-03-23,38.75,39.13999938964844,38.70000076293945,39.04999923706055,2939300.0,0.0015508238671686492,-1.2000057220786404,7.499809269500862,40.97118951845156,51.99907757285861,0.9771381111011692,0.8060457607348823,-0.8742170216300238,-2.2999828996599803,36.36010422747968,0.45000076293946023,0.6108619726520246,-0.8124998092651339,-2.146664529811474,0.5216649112812064,-1.479582169538304,-0.14541744899196374,1.9251876795049583,19.07212339177981,-16.16300922773759,0.6670823602731699,3,1.0200004577636719,0.6350002288818359,-1.4250001907348633,-1.9449996948242188,-0.15999984741210938,1,-0.009032218686995996,2.3571389645777074,38.68999862670898,1.127654048438413,39.150001525878906,1.2909002635594395,39.599998474121094,-0.009032218686995996
7797,2004-03-24,38.79999923706055,38.97999954223633,38.310001373291016,38.70000076293945,2412600.0,0.0012903028918851422,1.9130413149121788,-0.33332909477003675,44.21221707191126,50.170918380906166,0.6681947546126707,0.8558447670014289,-0.8778286553645955,-2.286978352387038,36.623652747904835,0.6699981689453125,0.5304072181153074,-0.7980005264282255,-1.9982571289108506,0.4022560760543996,-1.398128827669538,-0.19787222518691294,1.6915735135332355,26.63031647472245,-7.779927487121341,0.6001283012413122,3,0.5150012969970703,0.7150001525878906,-1.4749994277954102,-1.9949989318847656,-0.5499992370605469,2,0.0025773786284728484,-1.2000057220786404,38.75,2.3571389645777074,38.68999862670898,1.127654048438413,39.150001525878906,0.0025773786284728484
7798,2004-03-25,39.02000045776367,39.13999938964844,38.849998474121094,38.900001525878906,1650000.0,0.005670134665698212,-1.6363116189551437,1.2000076295109483,45.52591235193372,48.344056944030285,0.3607124912352191,0.6868083781338683,-1.0237509866190706,-2.4452503074550904,36.22919558099084,0.3400001525878906,0.35841425210391264,-0.5879993438720703,-1.7640520330231624,0.5880533452790218,-1.1760256884476163,2.7000703475721366e-05,1.2534151550998303,56.7999267578125,20.18787611551545,0.5880263445755457,3,0.2950000762939453,0.5849990844726562,-1.6950006484985352,-2.2150001525878906,0.06999969482421875,3,0.004613026731524972,1.9130413149121788,38.79999923706055,-1.2000057220786404,38.75,2.3571389645777074,38.68999862670898,0.004613026731524972
7799,2004-03-26,38.83000183105469,39.11000061035156,38.79999923706055,38.93000030517578,2000900.0,-0.004869262544336617,-2.8749284760633227,-0.8333280350955272,45.10111604971087,47.05302229374868,0.40520201572705616,0.8561184982585957,-0.7632553426962971,-2.1955972506680794,34.99861090326496,0.3100013732910156,0.0901687213208362,-0.7369979858398423,-1.962998876952767,0.48900290527308243,-1.3499984313963083,-0.1239975402833764,1.2470723578515646,62.65080729298324,22.41183745069644,0.6130004455564632,3,0.4849987030029297,0.7749977111816406,-1.2550020217895508,-1.7750015258789062,-0.23000335693359375,4,0.005665655308568995,-1.6363116189551437,39.02000045776367,1.9130413149121788,38.79999923706055,-1.2000057220786404,38.75,0.005665655308568995
7800,2004-03-29,39.66999816894531,39.900001525878906,38.86000061035156,38.88999938964844,2026700.0,0.021632662845223694,-1.476203451407811,-7.800106813153277,45.858891398214375,45.725320034286185,-0.4210706189591278,-0.05190915168895316,-1.5002633137514465,-2.9774745207083484,33.32323839708461,1.0699996948242188,-0.022081410390690337,0.14449844360351705,-1.0021484341430948,1.291145321350129,-0.42882499526978535,0.7178218824768194,0.23036873839941308,85.53438145529488,50.17642071192097,0.573323438873305,3,-0.3549976348876953,-0.06499862670898438,-2.094998359680176,-2.6149978637695312,-1.25,0,-0.007562370832055798,-2.8749284760633227,38.83000183105469,-1.6363116189551437,39.02000045776367,1.9130413149121788,38.79999923706055,-0.007562370832055798
7801,2004-03-30,39.38000106811523,39.599998474121094,38.79999923706055,38.79999923706055,1836500.0,-0.007310237313222334,-1.7586093499250217,0.743593254822167,37.58169343915589,43.35900704033362,-0.12019830177381152,0.21193769916326488,-1.1207746851622673,-2.6266225531824077,31.524506889583385,0.8699989318847656,-0.17971501988806438,-0.12199878692627664,-1.2598750255837956,1.0158774517312423,-0.6909369062550326,0.4469393324024793,0.520000457763679,67.29557183266152,36.21385913165258,0.5689381193287593,3,-0.14999961853026633,0.22499847412110086,-1.7350006103515554,-2.325000762939446,-1.0300025939941335,1,-0.01498222794781967,-1.476203451407811,39.66999816894531,-2.8749284760633227,38.83000183105469,-1.6363116189551437,39.02000045776367,-0.01498222794781967
7802,2004-03-31,39.04999923706055,39.459999084472656,38.7599983215332,39.459999084472656,1917400.0,-0.008379934537936617,2.4146391388085116,-0.7068940569835135,42.830534348976,42.6009287989389,0.04174940698025864,0.49734334692806215,-0.7074616962165337,-2.2356299435332474,29.741771441716082,0.7000007629394531,-0.2592300208808993,-0.40750064849853374,-1.5428631250834428,0.7278618280863753,-0.9751818867909918,0.16018058979392436,0.8500022888183594,25.438605297060352,-5.844348104960702,0.5676812382924562,3,0.05500221252441406,0.5550003051757812,-1.3974990844726562,-1.9949989318847656,-0.9899978637695312,2,-0.01177974631139278,-1.7586093499250217,39.38000106811523,-1.476203451407811,39.66999816894531,-2.8749284760633227,38.83000183105469,-0.01177974631139278
7803,2004-04-01,38.86999893188477,39.20000076293945,38.81999969482422,39.16999816894531,1963000.0,-0.004609482937068643,1.1110910959702458,0.7317057285609109,39.138578518111615,42.49542369193452,0.11992048948030742,0.6599882902706824,-0.4632222100879204,-1.9977807483721577,28.636037728259712,0.3800010681152344,-0.3507649240632702,-0.5550008773803654,-1.7196651595019077,0.6096634047411769,-1.137333018441133,0.027331263680402174,0.871002578735343,9.649149224515003,-20.11836384708626,0.582332141060771,4,0.2350025177001882,0.920001983642571,-1.217498779296882,-1.8149986267089915,-0.9799995422363352,3,-0.015950577538508592,2.4146391388085116,39.04999923706055,-1.7586093499250217,39.38000106811523,-1.476203451407811,39.66999816894531,-0.015950577538508592
7804,2004-04-02,38.150001525878906,38.61999893188477,37.900001525878906,38.61999893188477,3142800.0,-0.018523216511211582,2.0638356586881614,1.5666620042471011,39.212024960868945,42.270239739703804,0.7634336855641948,1.3350204012835434,0.3442761413982396,-1.2264080004586049,27.19319112565116,0.9699974060058665,-0.5513105147281934,-1.202998352050784,-2.4957163727409437,0.08971966863937553,-1.849357362395864,-0.5566393417057043,1.4478999710082974,12.5,-20.10281955567205,0.6463590103450811,4,0.75,1.4349994659423828,-0.44750022888183594,-0.9899997711181641,-0.01000213623046875,4,0.02463954362023646,1.1110910959702458,38.86999893188477,2.4146391388085116,39.04999923706055,-1.7586093499250217,39.38000106811523,0.02463954362023646
7805,2004-04-05,38.5,38.5,37.900001525878906,38.099998474121094,1584400.0,0.00917427156283801,1.9999809265864312,-0.8510717735193488,43.49376150444675,42.550525515925486,0.4287357630890085,0.958559444900672,0.06379358982734118,-1.5208776454930444,25.52209891966315,0.5999984741210938,-0.6298411404806927,-0.8049999237060561,-2.151175753644061,0.541175906231949,-1.4780878386750587,-0.13191200873705355,0.8941535003662082,35.2940912477224,-0.9159757840113159,0.6730879149690039,4,0.40000152587890625,1.085000991821289,-0.4174995422363281,-0.9599990844726562,-0.6599998474121094,0,0.0025973629641842244,2.0638356586881614,38.150001525878906,1.1110910959702458,38.86999893188477,2.4146391388085116,39.04999923706055,0.0025973629641842244
7806,2004-04-06,38.52000045776367,38.93000030517578,38.02000045776367,38.29999923706055,1702000.0,0.0005194924094460429,-1.3333365937634494,0.5500009536706785,32.696361941431846,41.27098605698333,0.4164757448365819,0.8489847028136097,0.0759668743980697,-1.4865852736356118,23.57991240604158,0.9099998474121094,-0.5987262108977802,-0.7004995346069336,-2.019374286004137,0.6183752167902696,-1.3599369103055352,-0.04106215890833198,0.6948548056640576,39.74358347353183,5.029666548050372,0.6594373756986023,4,0.3800010681152344,1.0650005340576172,0.15249919891357422,-0.5499992370605469,-0.5200004577636719,1,-0.0025961133860320507,1.9999809265864312,38.5,2.0638356586881614,38.150001525878906,1.1110910959702458,38.86999893188477,-0.0025961133860320507
7807,2004-04-07,38.209999084472656,38.68999862670898,38.20000076293945,38.41999816894531,1829100.0,-0.008047802949299632,-3.2609301399853425,-0.9545359966708281,34.45188610168108,40.040538695844155,0.7084895642769737,0.9983086630718532,0.4103673624952009,-1.135038888627804,20.745655704186312,0.48999786376952414,-0.552257246063732,-0.8760007858276353,-2.009312321383547,0.2573107497282763,-1.4426565536055946,-0.30934501804967596,0.8470737304492175,23.84598004031844,-9.964551506215177,0.566655767777956,4,0.69000244140625,1.3750019073486328,0.7275009155273438,-0.23999786376953125,-0.18000030517577414,2,0.0036639464277121725,-1.3333365937634494,38.52000045776367,1.9999809265864312,38.5,2.0638356586881614,38.150001525878906,0.0036639464277121725
7808,2004-04-08,37.93999862670898,38.52999877929688,37.77000045776367,38.5,1424700.0,-0.0070662251827532385,1.4516117123712975,2.6666848319709695,35.89739257707426,39.01790275444009,0.9042751122958848,1.1807818973027437,0.7014877898689704,-0.8278351273995739,18.6394292765289,0.7599983215332102,-0.5140799716576154,-1.0520011901855568,-2.239543484707326,0.13554110433621247,-1.645772337446438,-0.45823004292467573,0.990001678466804,14.655016491990166,-21.5981525482417,0.593771147260883,4,0.8950023651123118,1.5800018310546946,1.1475009918212962,0.03000259399414773,-0.03999710083007102,3,0.0031629612790116113,-3.2609301399853425,38.209999084472656,-1.3333365937634494,38.52000045776367,1.9999809265864312,38.5,0.0031629612790116113
7809,2004-04-12,37.83000183105469,38.22999954223633,37.810001373291016,38.04999923706055,1543500.0,-0.0028992303541321984,-2.2307760024648973,0.3928515473327788,39.08631014334205,38.26539372612094,0.958277619204388,1.1779013059705576,0.816610091487739,-0.675947120965219,16.96089037168644,0.4199981689453125,-0.5123606956525748,-1.0519981384277344,-2.2422672345484003,0.13827095769293152,-1.6471326864880709,-0.4568635903673979,0.9375984954833996,5.172532860661587,-32.25530207232319,0.5951345480603332,4,0.8549976348876953,1.6899986267089844,1.257497787475586,0.1399993896484375,0.30999755859375,0,0.0015859782101437236,1.4516117123712975,37.93999862670898,-3.2609301399853425,38.209999084472656,-1.3333365937634494,38.52000045776367,0.0015859782101437236
7810,2004-04-13,37.75,38.13999938964844,37.68000030517578,38.099998474121094,1834100.0,-0.0021147720640344314,1.139529107006618,1.5909209134573703,37.373710128621084,38.242284469394846,0.8239314937981348,1.1972086519228782,0.9092952824455907,-0.5608001712562896,15.514398912456889,0.45999908447265625,-0.5420659487343187,-1.054500007629393,-2.3290354761183423,0.22003546085955605,-1.6917677418738677,-0.41723227338491853,0.8779363449096707,5.5999755859375,-32.739043146624134,0.6372677342444748,4,0.8199996948242188,1.7250003814697266,1.3374996185302734,0.220001220703125,0.2599983215332031,1,0.0103311096595613,-2.2307760024648973,37.83000183105469,1.4516117123712975,37.93999862670898,-3.2609301399853425,38.209999084472656,0.0103311096595613
7811,2004-04-14,37.70000076293945,37.93000030517578,37.45000076293945,37.75,1814500.0,-0.0013244831009416869,1.341462053052224,0.14285558583106267,36.111100407672566,37.495680698138905,0.6823140306140303,1.1875957567047095,0.9774612229479516,-0.46856423496954847,14.356013084118349,0.4799995422363281,-0.5597150667959454,-1.0279993057250962,-2.376520292928653,0.3205216814784606,-1.7022597993268747,-0.3537388121233178,0.7762658156127955,20.161325055836304,-18.846682431253736,0.67426049360178,4,0.625,1.6599998474121094,1.3874988555908203,0.2700004577636719,0.14999771118164062,2,0.0037135115866115953,1.139529107006618,37.75,-2.2307760024648973,37.83000183105469,1.4516117123712975,37.93999862670898,0.0037135115866115953
7812,2004-04-15,37.77999877929688,37.86999893188477,37.25,37.86999893188477,1723200.0,0.0021219632556630508,12.77773068282981,1.8000305180437934,33.76956161803591,36.89912326479716,0.4506075160441796,0.9707080015240521,0.9182235984014184,-0.5127764460196715,12.66457754202409,0.6199989318847727,-0.6525938543394147,-0.8295011520385671,-2.0635522215945343,0.4045499175174001,-1.4465266868165543,-0.21247561726057995,0.5115399524450623,41.40619412059256,4.456709912575164,0.6170255347779847,4,0.3100013732910085,1.4800014495849538,1.4100008010864187,0.1900024414062429,-0.7899971008300852,3,0.0058232193703424695,1.341462053052224,37.70000076293945,1.139529107006618,37.75,-2.2307760024648973,37.83000183105469,0.0058232193703424695
7813,2004-04-16,38.33000183105469,38.43999862670898,37.040000915527344,38.04999923706055,1475900.0,0.014558048425856507,4.600033569592184,-3.1111346585851734,44.01912827626487,37.43324585539671,-0.20567881116286912,0.3380116400990474,0.4019252170125185,-1.0152889279441268,10.63610310781002,1.3999977111816335,-0.6601537925498207,-0.21599826812744283,-1.3630839990512982,0.9310874627964125,-0.789541133589367,0.3575445973344813,-1.0800018310546875,92.14307317963758,56.030345967600915,0.5735428654619273,4,-0.345001220703125,0.7699985504150391,1.3074979782104492,-0.030000686645507812,-1.8500022888183594,4,-0.007826846789105724,12.77773068282981,37.77999877929688,1.341462053052224,37.70000076293945,1.139529107006618,37.75,-0.007826846789105724
7814,2004-04-19,38.36999893188477,38.47999954223633,38.040000915527344,38.099998474121094,868900.0,0.0010434933190552886,-1.256428815963222,0.9642784158254228,30.769204724365153,36.01940621316542,-0.23600604348580134,0.2493677266006742,0.39485815410909453,-1.014425617900045,9.341388350444388,0.4399986267089844,-0.6953507674537747,-0.13700103759764914,-1.2501582768835888,0.9761562016882905,-0.693579657240619,0.4195775820453207,-1.329998016357429,92.36106144052692,59.91803714354367,0.5565786196429687,4,-0.38499832153321023,0.3100013732910085,1.3800010681152273,-0.06999778747559304,-1.4300003051757955,0,-0.012249085720336228,4.600033569592184,38.33000183105469,12.77773068282981,37.77999877929688,1.341462053052224,37.70000076293945,-0.012249085720336228
7815,2004-04-20,38.27999877929688,38.66999816894531,38.27999877929688,38.4900016784668,1076700.0,-0.0023455865283619204,-2.71422862436668,-0.777787196767356,32.70434744013161,36.02029349079873,-0.20170650842295856,0.32367161775608366,0.518066254213366,-0.8929345534690327,9.138121811447867,0.3899993896484304,-0.7007769202179688,-0.20650119781493714,-1.32056927426504,0.9075668786351656,-0.763535236039985,0.3505328404101107,-1.2399978637695384,76.07361676035748,46.05475531062863,0.5570340382250512,4,-0.41499900817871804,0.40000152587889914,1.470001220703118,0.020002365112297582,-1.4099998474121094,1,-0.0036572464501791746,-1.256428815963222,38.36999893188477,4.600033569592184,38.33000183105469,12.77773068282981,37.77999877929688,-0.0036572464501791746
7816,2004-04-21,38.400001525878906,38.45000076293945,38.0099983215332,38.150001525878906,1289300.0,0.0031348680880032287,1.5143106267029973,-1.1904597554994862,39.057268032166796,36.532002594186025,-0.38053890939336554,0.18562027868296127,0.43528489302592277,-0.9828239118965598,8.440386696809753,0.44000244140625,-0.6510996974678775,-0.06899852752685831,-1.1766158135578024,1.0386187585040858,-0.6228071705423304,0.48481011548861375,-1.262200775146482,83.43576085786367,50.65486403813413,0.5538086430154725,4,-0.5450019836425781,0.279998779296875,1.3499984741210938,-0.10000038146972656,-1.1500015258789062,2,-0.010156333042926291,-2.71422862436668,38.27999877929688,-1.256428815963222,38.36999893188477,4.600033569592184,38.33000183105469,-0.010156333042926291
7817,2004-04-22,38.900001525878906,39.040000915527344,38.11999893188477,38.29999923706055,1208000.0,0.013020832815932026,1.0909110613081634,2.4000091552734375,50.45596687587603,38.14962196071956,-0.8631370949196864,-0.32306750551438057,-0.026719089195708534,-1.4536488238473169,8.56594371521355,0.920001983642571,-0.6404761846757125,0.4260013580322237,-0.6887870840451882,1.5407898001096356,-0.13139286300648223,0.9833955790709297,-1.6702689300537088,93.00003051757812,54.92640337711286,0.5573942210387061,4,-0.8600006103515625,-0.220001220703125,0.8199987411499023,-0.6000003814697266,-1.4000015258789062,3,-0.02699236531030158,1.5143106267029973,38.400001525878906,-2.71422862436668,38.27999877929688,-1.256428815963222,38.36999893188477,-0.02699236531030158
7818,2004-04-23,39.20000076293945,39.25,38.63999938964844,39.0,1223200.0,0.007712062346860504,3.066681077781875,0.3333333333333333,68.29267644310583,41.394773771804424,-1.0790865269748195,-0.6417953243793519,-0.30605224366258454,-1.7254660370038906,8.603186615840052,0.6100006103515625,-0.5672470886940104,0.7170005798339858,-0.4190515480741652,1.8530527077421368,0.14897451587991384,1.2850266437880578,-1.825446701538084,95.96780892084206,52.401371054788484,0.5680260639540745,4,-1.0550003051757812,-0.6049995422363281,0.5900001525878906,-0.8999996185302734,-1.6800003051757812,4,-0.05637752656785755,1.0909110613081634,38.900001525878906,1.5143106267029973,38.400001525878906,-2.71422862436668,38.27999877929688,-0.05637752656785755
7819,2004-04-26,39.04999923706055,39.45000076293945,38.09000015258789,39.04999923706055,2043400.0,-0.003826569463251661,2.399988555951859,0.0,60.299603528949525,43.94209526072981,-0.8245381534907352,-0.50010786933003,-0.11864841906186285,-1.5433978471523773,8.41081933896805,1.3600006103515625,-0.48542200195115015,0.5559991836547837,-0.5983132266585471,1.7103115939681146,-0.021157021501878148,1.1331553888114456,-1.487900581799316,72.22216335353706,26.46881636236475,0.577156205156665,4,-0.8049983978271484,-0.5799980163574219,0.7475013732910156,-0.7499980926513672,-1.529998779296875,0,-0.06581305365007928,3.066681077781875,39.20000076293945,1.0909110613081634,38.900001525878906,1.5143106267029973,38.400001525878906,-0.06581305365007928
7820,2004-04-27,39.36999893188477,39.72999954223633,38.900001525878906,38.900001525878906,2042900.0,0.0081946146242311,-2.5319259457660683,100.0,64.30973274010756,47.075276631000364,-0.9952343198254852,-0.8893316223910332,-0.39256527219945525,-1.8288251979998407,7.439867248233556,0.8299980163574219,-0.3799299370922711,0.8909988403320384,-0.2053087335000967,1.9873064141641734,0.3428450534159708,1.4391526272481059,-1.581352023702152,79.06974681073834,31.21134190021533,0.5481537869160683,4,-0.9849987030029368,-0.8999977111816477,0.4050016403198171,-1.069997787475593,-2.1100006103515696,1,-0.06172213287026018,2.399988555951859,39.04999923706055,3.066681077781875,39.20000076293945,1.0909110613081634,38.900001525878906,-0.06172213287026018
7821,2004-04-28,38.790000915527344,39.25,38.5099983215332,39.18000030517578,1800700.0,-0.014731979479118085,1.7924655956699487,-0.829790515149289,58.95065144240388,49.87317550037458,-0.2730767295146208,-0.37502922098060054,0.22224557605295558,-1.2233440461410083,6.307604684853733,0.8600006103515696,-0.29350239484006835,0.3405008316040039,-0.6830628760105455,1.3640645392185533,-0.17128102220326724,0.852282685411275,-0.7295646385772017,42.6829892351064,-7.87356256094089,0.5117818538072741,4,-0.4050006866455078,-0.31999969482421875,0.8149995803833008,-0.48999977111816406,-1.6300010681152344,2,-0.04949734308652742,-2.5319259457660683,39.36999893188477,2.399988555951859,39.04999923706055,3.066681077781875,39.20000076293945,-0.04949734308652742
7822,2004-04-29,38.59000015258789,38.95000076293945,38.47999954223633,38.650001525878906,1565900.0,-0.005155987579762988,-2.3571204751978856,0.15384991588090302,60.252395920076715,51.676871905242564,0.06024082331664715,-0.22267402167786088,0.4483606507109812,-0.9963693358828039,5.16380996325169,0.470001220703125,-0.18877402464808313,0.16350002288818644,-0.8232600909060537,1.1502601366824265,-0.32988003400893007,0.6568800797853029,-0.2958250184976805,30.487816224564803,-23.593423037411206,0.4933800568971196,4,0.279998779296875,-0.11999893188476562,0.9875001907348633,-0.28999900817871094,-1.2000007629394531,3,-0.03472402558407428,1.7924655956699487,38.790000915527344,-2.5319259457660683,39.36999893188477,2.399988555951859,39.04999923706055,-0.03472402558407428
7823,2004-04-30,38.25,38.70000076293945,38.209999084472656,38.61999893188477,2259700.0,-0.008810576606465448,-1.1777815453736278,6.16650772458528,56.17644088904843,54.49989814576293,0.4332613555761142,0.0721973906733524,0.8007465791623929,-0.6267873379719049,4.082784456709887,0.4900016784667969,-0.07299894216851754,-0.14550018310546875,-1.1123501856013505,0.821349819390413,-0.6289251843534132,0.33792481814247566,1.4799995422363281,9.7560918877176,-48.42518069680282,0.4834250012479413,4,0.6199989318847656,0.220001220703125,1.1649999618530273,0.05000114440917969,-0.4099998474121094,4,-0.019607843137254943,-2.3571204751978856,38.59000015258789,1.7924655956699487,38.790000915527344,-2.5319259457660683,39.36999893188477,-0.019607843137254943
7824,2004-05-03,39.09000015258789,39.11000061035156,38.02000045776367,38.22999954223633,1680400.0,0.02196078830295134,1.4222184546263723,-2.324332683801879,66.10577165551443,58.21116750302769,-0.328400931052343,-0.7312618233656707,-0.018141100890098016,-1.434575505951031,4.301816034048834,1.0900001525878906,0.07684996232626418,0.6475000381469727,-0.35965077905444787,1.6546508553483932,0.1439246295462624,1.151075446747683,0.6095993804931652,62.57311507007001,-2.1660070341691764,0.5035754086007103,5,-0.220001220703125,-0.6199989318847656,0.36999988555908203,-0.7899990081787109,-1.3600006103515625,0,-0.040163716774001545,-1.1777815453736278,38.25,-2.3571204751978856,38.59000015258789,1.7924655956699487,38.790000915527344,-0.040163716774001545
7825,2004-05-04,38.599998474121094,39.060001373291016,38.459999084472656,39.060001373291016,1898500.0,-0.01253521812622349,1.6086891621816615,-0.5348867124430013,59.78257894968165,60.513979827196,0.23665284851679047,-0.24599677300576417,0.4880368063463436,-0.9080182774781917,4.532684349994019,0.6300010681152344,0.13664896088668854,0.15249843597412394,-0.8568447754389013,1.1618416473871491,-0.35217316973238866,0.6571700416806365,1.0324170959472667,47.15432782217921,-22.264243431180134,0.504671605706511,5,0.27500152587890625,-0.12999725341796875,0.8600015640258789,-0.29999732971191406,-0.729999542236321,1,-0.027979224327728813,1.4222184546263723,39.09000015258789,-1.1777815453736278,38.25,-2.3571204751978856,38.59000015258789,-0.027979224327728813
7826,2004-05-05,38.41999816894531,38.63999938964844,38.400001525878906,38.540000915527344,1433800.0,-0.004663220525681133,-2.0000476848981927,0.2608738918788924,56.80849751395601,61.21981656476045,0.46912106777613616,-0.07786468554647286,0.6856791057109746,-0.688465559229229,4.173095901821466,0.23999786376953125,0.2439608332457439,-0.022501754760739345,-1.0313233895717318,0.9863198800502531,-0.526912572166232,0.4819090626447533,1.1479207966308635,36.697032585909426,-34.76684970919419,0.5044108174054956,5,0.4550018310546875,-0.03499794006347656,1.0400018692016602,-0.11999702453613281,-0.779998779296875,2,-0.03019260548402969,1.6086891621816615,38.599998474121094,1.4222184546263723,39.09000015258789,-1.1777815453736278,38.25,-0.03019260548402969
7827,2004-05-06,38.349998474121094,38.63999938964844,38.04999923706055,38.43000030517578,1216300.0,-0.001821959868826828,1.3600006103515625,0.6666666666666666,50.23692698201488,59.21362218019479,0.5061223795708116,0.0033320199527793193,0.7796410657733048,-0.5877008718483268,3.888097438871389,0.5900001525878906,0.3503176178265264,-0.09950141906737997,-1.1034614799288818,0.9044586417941218,-0.6014814494981309,0.40247861136337093,1.1560037511425847,30.275043134070838,-36.97964724593682,0.5019800304307512,5,0.5250015258789062,0.03500175476074219,1.0675020217895508,-0.04999732971191406,-0.6800003051757812,3,-0.031029952387403803,-2.0000476848981927,38.41999816894531,1.6086891621816615,38.599998474121094,1.4222184546263723,39.09000015258789,-0.031029952387403803
7828,2004-05-07,38.060001373291016,38.41999816894531,37.81999969482422,38.20000076293945,1429900.0,-0.007561854299049653,1.0689809394772498,1.7499523173755485,46.532466734483414,57.683940314143,0.6899615474188963,0.31914301486427377,1.0671910225485846,-0.267514419920758,4.344055788710987,0.5999984741210938,0.41807478903191253,-0.3954986572265611,-1.3880066544445242,0.597009339991402,-0.8917526558355391,0.10075534138241693,1.3865607812726637,18.60476807248511,-43.59564560041332,0.49625399860897995,5,0.7149982452392578,0.3249988555908203,1.294999122619629,0.23999977111816406,-0.15000152587890625,4,-0.017603834983378586,1.3600006103515625,38.349998474121094,-2.0000476848981927,38.41999816894531,1.6086891621816615,38.599998474121094,-0.017603834983378586
7829,2004-05-10,37.88999938964844,38.400001525878906,37.72999954223633,38.02999877929688,1397600.0,-0.004466683591921261,-1.9130579005854742,1.0000000000000508,45.714295295936395,55.61778059812398,0.7578045996855494,0.5205596973097428,1.205962435882654,-0.07071959712315845,4.870351717708359,0.6700019836425781,0.40231950552277596,-0.5685005187988281,-1.5533815517975356,0.4163805141998793,-1.0609410352981783,-0.07606000229947796,1.4589690173308725,12.030047153035119,-46.41550528396143,0.4924405164993536,5,0.6000003814697266,0.49500083923339844,1.5575017929077148,0.4100017547607422,-0.25,0,-0.0013195892812341015,1.0689809394772498,38.060001373291016,1.3600006103515625,38.349998474121094,-2.0000476848981927,38.41999816894531,-0.0013195892812341015
7830,2004-05-11,38.13999938964844,38.25,37.88000106811523,37.88999938964844,2102700.0,0.006598047084379166,-1.7407669049703793,-1.785722070844596,47.22219958038333,54.3146192801217,0.35199699159178977,0.3175568655495411,0.8995907969675017,-0.2928396536267144,5.2597976771394634,0.36999893188477273,0.300835529359361,-0.33800048828125284,-1.278249175152176,0.6022481985896704,-0.8081248317167109,0.13212385515420522,1.0794515081514362,45.054935841811606,-9.806952243580575,0.4701243434354611,5,0.2800006866455078,0.24500083923339844,1.1025018692016602,0.1600017547607422,-0.5099983215332102,1,-0.010749865075335818,-1.9130579005854742,37.88999938964844,1.0689809394772498,38.060001373291016,1.3600006103515625,38.349998474121094,-0.010749865075335818
7831,2004-05-12,37.84000015258789,38.13000106811523,37.560001373291016,38.13000106811523,2115100.0,-0.007865737856880273,2.9310199679041715,-1.1600036621093466,38.16962632141386,51.8609782136036,0.5621870347287867,0.6625516463119325,1.1595248145948887,0.031023347335619178,5.497756897768171,0.5799980163574219,0.22596885273186018,-0.6449996948242216,-1.5626743422120555,0.2726749525636123,-1.103837018518142,-0.1861623711303011,1.2602946367669006,25.925860516044718,-23.115775086099948,0.4588373236939183,5,0.49500083923339844,0.5450000762939453,1.402501106262207,0.46000099182128906,-0.6199989318847585,2,0.0007927795765305667,-1.7407669049703793,38.13999938964844,-1.9130579005854742,37.88999938964844,1.0689809394772498,38.060001373291016,0.0007927795765305667
7832,2004-05-13,38.0,38.22000122070313,37.81999969482422,37.86000061035156,2237500.0,0.004228325760225138,-2.63635733111395,-0.4827549919760188,36.175106903810786,49.63860777079942,0.3460893827947942,0.5479737163963918,0.9575914841049382,-0.11176400489738825,5.400287694360105,0.40000152587891336,0.1024016853468055,-0.49599990844726705,-1.382848904288629,0.39084908739409485,-0.939424406367948,-0.0525754105265861,0.9462654477484165,51.1628216444955,7.724203714989322,0.4434244979206805,5,0.33500099182128906,0.38500022888183594,1.2425012588500977,0.48999977111816406,-0.6199989318847727,3,-0.009473700272409569,2.9310199679041715,37.84000015258789,-1.7407669049703793,38.13999938964844,-1.9130579005854742,37.88999938964844,-0.009473700272409569
7833,2004-05-14,38.02999877929688,38.38000106811523,38.0,38.04999923706055,1906500.0,0.0007894415604443594,-8.500262266939883,-0.14286103542229256,37.914679090655305,46.506264152481734,0.31469513566314333,0.521062203243865,0.8986831004170099,-0.11078869556316562,5.890305618269316,0.38000106811522727,0.03036852636741827,-0.45100097656249005,-1.359554716928976,0.4575527638039958,-0.905277846745733,0.0032758936207528677,0.7776402610057929,55.95206197973754,15.487048647126208,0.45427687018324303,5,0.2800025939941335,0.35500144958495383,1.2125024795532156,0.9000015258788991,-0.9300003051757884,4,-0.009466227239206537,-2.63635733111395,38.0,2.9310199679041715,37.84000015258789,-1.7407669049703793,38.13999938964844,-0.009466227239206537
7834,2004-05-17,37.900001525878906,38.060001373291016,37.54999923706055,37.88000106811523,1223300.0,-0.003418281819371094,2.0000112196928046,-1.0000000000007105,31.76179599579342,43.39284382427193,0.2884756763154144,0.6472267001054064,0.9954074719462369,0.05053951911861532,6.582192163484072,0.5100021362304688,-0.04023247608569136,-0.5574983596801744,-1.5017524404646352,0.38675572110428647,-1.0296254000724048,-0.08537131928794395,0.7828737477226042,42.1688574317496,6.314977637429337,0.47212704039223097,5,0.19499778747558594,0.4849987030029297,1.2774991989135742,1.3299980163574219,-0.8000030517578125,0,0.0002638079454000408,-8.500262266939883,38.02999877929688,-2.63635733111395,38.0,2.9310199679041715,37.84000015258789,0.0002638079454000408
7835,2004-05-18,38.13999938964844,38.38999938964844,37.86999893188477,37.900001525878906,1009300.0,0.006332397205990992,-2.466634453995336,11.999618539000124,41.19237886510016,41.65771952995462,-0.026412625934128187,0.4176139441240352,0.7284304718635468,-0.16535529371280688,6.801891554840286,0.5200004577636648,-0.06877614032773494,-0.31050052642822124,-1.2623402778509316,0.6413392249944891,-0.7864204021395764,0.16541934928313395,0.40693075956815505,70.23810064441123,33.791996379331074,0.4759198757113561,5,-0.04500007629394531,0.24500083923339844,0.9625005722045898,1.0900001525878906,-1.55999755859375,1,-0.013109596434228155,2.0000112196928046,37.900001525878906,-8.500262266939883,38.02999877929688,-2.63635733111395,38.0,-0.013109596434228155
7836,2004-05-19,38.0099983215332,38.40999984741211,37.97999954223633,38.34000015258789,1439800.0,-0.0034085230780186437,-1.2051332211745374,-1.375019868391773,41.988914179733634,40.74127366303447,0.04393394885477875,0.5448327052837243,0.8052070877250941,-0.013039826729453807,7.456462786042561,0.43000030517578125,-0.2273258374281113,-0.4210014343261719,-1.3929643182025302,0.5509614495501864,-0.906982876264351,0.06498000761200728,0.4173001182246665,53.488227675165454,15.615581388453528,0.48598144193818066,5,-0.024999618530273438,0.3750019073486328,1.0125017166137695,1.220001220703125,-1.8199996948242259,2,-0.009997297295398777,-2.466634453995336,38.13999938964844,2.0000112196928046,37.900001525878906,-8.500262266939883,38.02999877929688,-0.009997297295398777
7837,2004-05-20,37.849998474121094,38.22000122070313,37.849998474121094,38.099998474121094,1539300.0,-0.004209414745526718,-1.9600219726563068,0.7575715540759236,44.18601556487548,40.48055686641137,0.14030461667959315,0.6557566122089185,0.8867816535063966,0.16633517735252212,7.364628072057974,0.37000274658203836,-0.33635700828618553,-0.528501129150392,-1.5072065883020613,0.45020433000127724,-1.0178538587262267,-0.0391483995745574,0.5600013732910156,34.88360745905857,-6.275202133446676,0.4893527295758362,5,0.13000106811523438,0.5350017547607422,0.9925022125244141,1.3800010681152344,-2.049999237060547,3,-0.01664457804004149,-1.2051332211745374,38.0099983215332,-2.466634453995336,38.13999938964844,2.0000112196928046,37.900001525878906,-0.01664457804004149
7838,2004-05-21,36.9900016784668,37.86000061035156,36.79999923706055,37.86000061035156,4037300.0,-0.022721184420715246,1.4367877578760442,3.4799957275390625,19.653126295456886,37.584871421913654,0.9304020368999986,1.414203607024703,1.6915599840266822,1.0341967565448726,7.4721262478743515,1.0600013732910156,-0.44541103087909306,-1.2779979705810547,-2.359781421924829,-0.19621451923728017,-1.8188896962529455,-0.7371062449091639,1.4199981689453125,11.80138940225375,-25.547826135600946,0.5408917256718889,5,0.6149978637695312,1.2749977111816406,1.6849985122680664,2.2399978637695312,-1.1200027465820241,4,0.01054337312656739,-1.9600219726563068,37.849998474121094,-1.2051332211745374,38.0099983215332,-2.466634453995336,38.13999938964844,0.01054337312656739
7839,2004-05-24,36.47999954223633,37.13000106811523,36.45000076293945,36.709999084472656,3470000.0,-0.01378756726381436,-3.6897041606923913,0.26436761449586743,19.540174446072996,34.50909085143472,1.3626604407656444,1.8148437757968452,2.1325089666926402,1.5463037919642275,8.590089405501757,0.6800003051757741,-0.5327942261558931,-1.6595001220703125,-2.942087098609477,-0.3769131455311481,-2.3007936103398947,-1.0182066338007303,1.740001678466804,1.530550679055356,-33.14998671938467,0.6412934882695829,5,0.9500007629394531,1.6100006103515625,2.0625009536743164,2.6750011444091797,-1.1599998474121094,0,0.01699558496887965,1.4367877578760442,36.9900016784668,-1.9600219726563068,37.849998474121094,-1.2051332211745374,38.0099983215332,0.01699558496887965
7840,2004-05-25,36.93999862670898,37.08000183105469,36.29999923706055,36.4900016784668,1906600.0,0.012609624184344304,1.1369835812004223,-1.956512364619411,30.319106303498415,33.63681084944412,0.7985124500310619,1.2263357896827856,1.6309118994130003,1.0927025996864543,9.440039582519535,0.7800025939941406,-0.5745418537654743,-1.0780010223388743,-2.3298055002088276,0.173803455531079,-1.703903261273851,-0.45209878340389764,0.9968025207519631,30.33171585394923,-3.9246399387122715,0.6259022389349773,5,0.41500091552735086,1.0750007629394602,1.3925018310546946,2.2150020599365305,-2.1399993896484233,1,0.00433134416243397,-3.6897041606923913,36.47999954223633,1.4367877578760442,36.9900016784668,-1.9600219726563068,37.849998474121094,0.00433134416243397
7841,2004-05-26,36.86999893188477,37.08000183105469,36.810001373291016,36.97999954223633,1511900.0,-0.0018949566168524612,-1.3478736814171035,-0.24444745854666333,30.31910630349853,32.98614411607609,0.8006438079994069,1.207002165857027,1.6598991932062432,1.1737079325916753,10.917191902274649,0.2700004577636719,-0.6050631673903268,-1.0520006179809513,-2.3482233044758445,0.2442220685139418,-1.7001119612284015,-0.4038892747335012,0.7721778717040948,29.687453433919643,-4.862971410931657,0.6481113432474471,5,0.4850006103515554,1.1450004577636648,1.4025011062622,2.285001754760735,-2.0,2,-0.00786539488015281,1.1369835812004223,36.93999862670898,-3.6897041606923913,36.47999954223633,1.4367877578760442,36.9900016784668,-0.00786539488015281
7842,2004-05-27,37.25,37.27000045776367,36.61000061035156,36.86999893188477,2747400.0,0.01030651150322126,2.1428415727377588,-3.4545359966709865,39.48048705329582,33.1601227785917,0.3386833488340457,0.760453197821171,1.2127968314469584,0.8124626937341901,12.590681203703047,0.6599998474121094,-0.658445526494873,-0.6049995422363281,-1.894348339192625,0.6843492547199688,-1.2496739407144801,0.039674856241823875,0.15058484161377095,60.89743119490396,23.324941301509767,0.6446743984781499,5,0.10499954223632812,0.7649993896484375,1.0174999237060547,1.9050006866455078,-2.3800010681152273,3,-0.02845641270579924,-1.3478736814171035,36.86999893188477,1.1369835812004223,36.93999862670898,-3.6897041606923913,36.47999954223633,-0.02845641270579924
7843,2004-05-28,37.5,37.599998474121094,37.349998474121094,37.45000076293945,1600100.0,0.006711409395973256,1.0000305180437934,0.13157656979370821,45.0381664570035,34.635275052059484,0.006254540483475068,0.4757774985505492,0.9149480313165839,0.5761565004522424,13.744421868957563,0.34999847412109375,-0.6374298435662382,-0.3174995422363267,-1.602094160608388,0.9670950761357346,-0.9597968514223609,0.3247977669497075,-1.2000007629394531,92.30780516862438,49.37677573536229,0.6422973091860309,5,-0.14500045776367188,0.5149993896484375,0.8600006103515625,1.6550006866455078,-2.220001220703125,4,-0.045333353678385424,2.1428415727377588,37.25,-1.3478736814171035,36.86999893188477,1.1369835812004223,36.93999862670898,-0.045333353678385424
7844,2004-06-01,37.52000045776367,37.540000915527344,37.2599983215332,37.5,1656400.0,0.0005333455403646603,8.33320617966813,0.4000152590218967,41.621620507025725,34.68296856782899,-0.08193393175295682,0.3500743274108231,0.860851607996139,0.571701863831521,15.13787313498825,0.2800025939941406,-0.6208970803857881,-0.21899909973144815,-1.3600396021902625,0.9220414027273662,-0.7895193509608518,0.3515211514979555,-1.1940012359619132,93.84630282258419,49.06957777999327,0.5705202512294066,6,-0.16500091552734375,0.4949989318847656,0.8500003814697266,1.635000228881836,-1.6800003051757812,1,-0.04397658597409426,1.0000305180437934,37.5,2.1428415727377588,37.25,-1.3478736814171035,36.86999893188477,-0.04397658597409426
7845,2004-06-02,37.52000045776367,37.63000106811523,36.9900016784668,37.63000106811523,2314800.0,0.0,10.636287973367999,-5.499904634750742,45.29411368715834,35.050212957542854,-0.2001807028550644,0.27933678064879786,0.8408821946594429,0.5905989511475838,16.71404275184245,0.6399993896484304,-0.6206926530365706,-0.16499919891357706,-1.234450161808958,0.9044517639818039,-0.6997246803612711,0.369726282534117,-1.168521250915525,89.21563127601628,40.31717482218622,0.5347254814476908,6,-0.26000022888183594,0.4949989318847656,0.8375005722045898,1.635000228881836,-1.7700004577636719,2,-0.05863541407511441,8.33320617966813,37.52000045776367,1.0000305180437934,37.5,2.1428415727377588,37.25,-0.05863541407511441
7846,2004-06-03,37.2599983215332,37.72000122070313,37.2599983215332,37.36999893188477,960400.0,-0.006929694377886597,-7.363642668886244,1.0000000000001292,39.428535928492835,34.52160410905589,-0.06454134159785951,0.4721881144401152,1.0755476244321969,0.8755229957125721,18.399970608645067,0.460002899169929,-0.5921441420101914,-0.36700134277343466,-1.3935765184982003,0.659573832951331,-0.880288930635821,0.14628624508895172,-0.8573782402343753,58.558320159460756,9.535419665578225,0.5132875878623832,6,-0.17999839782714844,0.5150012969970703,1.1675024032592773,1.8950023651123047,-1.9399986267089844,3,-0.06602252268623887,10.636287973367999,37.52000045776367,8.33320617966813,37.52000045776367,1.0000305180437934,37.5,-0.06602252268623887
7847,2004-06-04,37.15999984741211,37.45000076293945,37.11000061035156,37.290000915527344,1070600.0,-0.0026838024322535237,-1.9565289502927372,1.1818213344429809,37.81512694835603,36.53960418160024,-0.0812572370799245,0.504320567478004,1.1469131416291276,0.9916523347234403,19.969372355934922,0.3400001525878906,-0.6398217163213218,-0.40749988555908345,-1.3948275411528286,0.5798277700346617,-0.901163713355956,0.08616394223778912,-0.6783368977490198,23.287435006401154,-23.832074622189964,0.4936638277968741,6,-0.14999961853027344,0.5450000762939453,1.267500877380371,1.9950008392333984,-1.6100006103515625,4,-0.06162542855033992,-7.363642668886244,37.2599983215332,10.636287973367999,37.52000045776367,8.33320617966813,37.52000045776367,-0.06162542855033992
7848,2004-06-07,37.38999938964844,37.459999084472656,37.040000915527344,37.209999084472656,890300.0,0.006189438729299335,1.6249910592947572,-1.3846063558203,43.05173854654759,39.152000192764085,-0.27775955561284604,0.23352548254263183,0.8832705257045177,0.7912602187627868,21.314590274580215,0.4199981689453125,-0.6837964514232198,-0.14400024414062784,-1.106111835861121,0.8181113475798654,-0.625056040000878,0.3370555517196223,-0.8340361437229475,54.7942413712011,6.757340959248822,0.48105579586024666,6,-0.37999916076660156,0.3150005340576172,1.2800006866455078,1.7650012969970703,-1.5799980163574219,0,-0.06739771326290356,-1.9565289502927372,37.15999984741211,-7.363642668886244,37.2599983215332,10.636287973367999,37.52000045776367,-0.06739771326290356
7849,2004-06-08,37.84000015258789,37.86000061035156,37.11000061035156,37.150001525878906,1676800.0,0.012035324158470972,1.0547958090559926,3.833319204848896,46.13403151450319,40.90921410509795,-0.5750267393339925,-0.23232455849554157,0.41028725069561034,0.3723471492003867,22.275779061351006,0.75,-0.7217576345712686,0.3085004806518583,-0.6499691757914192,1.2669701370951358,-0.170734347569784,0.7877353088735006,-1.2141946281757399,97.70109398636355,50.30491140481334,0.4792348282216395,6,-0.6049995422363281,-0.13500022888183594,0.8299999237060547,1.3150005340576172,-2.0,1,-0.06765331297483979,1.6249910592947572,37.38999938964844,-1.9565289502927372,37.15999984741211,-7.363642668886244,37.2599983215332,-0.06765331297483979
7850,2004-06-09,37.72999954223633,37.97999954223633,37.65999984741211,37.84000015258789,1002700.0,-0.0029069928622619257,-1.55999755859375,-0.1594214917154562,46.373073380532766,42.69298822476842,-0.38127484894220487,-0.16297060962000387,0.46847354699782784,0.5236497288696782,23.197023403593263,0.31999969482421875,-0.5912040413557023,0.21899986267089844,-0.7014553667319134,1.1394550920737103,-0.24122775203051106,0.6792274773723079,-1.005458410949025,73.40421646409513,25.672438759600148,0.460227614701406,6,-0.4349994659423828,-0.049999237060546875,0.9400005340576172,1.4250011444091797,-2.1599998474121094,2,-0.05009274880941106,1.0547958090559926,37.84000015258789,1.6249910592947572,37.38999938964844,-1.9565289502927372,37.15999984741211,-0.05009274880941106
7851,2004-06-10,37.86999893188477,38.02999877929688,37.72000122070313,37.83000183105469,1665000.0,0.0037105590073416295,-1.3846119987676817,-0.363607990012549,50.26042261678298,43.89075884293366,-0.4073433228498189,-0.3168525268589448,0.28656725318299436,0.4201181703406647,23.654730359665045,0.30999755859375,-0.40681826712337,0.35749931335450214,-0.5653080560546258,1.28030668276363,-0.10390437135006181,0.8189029980590661,-1.019911959502565,83.8383643775866,33.05698932535951,0.46140368470456516,6,-0.3599987030029368,-0.39999961853028054,0.8025016784667898,1.285001754760735,-2.309997558593757,3,-0.05598096096326621,-1.55999755859375,37.72999954223633,1.0547958090559926,37.84000015258789,1.6249910592947572,37.38999938964844,-0.05598096096326621
7852,2004-06-14,37.63999938964844,38.060001373291016,37.61000061035156,37.88999938964844,1064400.0,-0.006073397114428891,-1.9032535932270132,-6.250453028134321,60.124565796338175,45.56702543619307,-0.12986083774671897,-0.1214320661983379,0.48176181988713296,0.6835426507240001,24.375214426299568,0.4500007629394531,-0.29080219851468314,0.1454998016357436,-0.7509368157437777,1.041936419015265,-0.30271850705401704,0.5937181103255043,-0.64832300043647,58.82335341658346,2.982748884790553,0.44821830868975976,6,-0.11499786376953125,-0.1700000762939453,0.9900007247924805,1.5150012969970703,-2.2399978637695312,0,-0.06163654974612598,-1.3846119987676817,37.86999893188477,-1.55999755859375,37.72999954223633,1.0547958090559926,37.84000015258789,-0.06163654974612598
7853,2004-06-15,37.66999816894531,37.93000030517578,37.45000076293945,37.88000106811523,1588800.0,0.0007969920239989658,2.096757521688304,0.8400115966796591,71.79485029756052,48.91960652403027,-0.14886409275226242,-0.189499794916415,0.42239188593202925,0.6782216120902689,25.537286163021722,0.4799995422363281,-0.15982189375908717,0.1934986114501953,-0.6715725737825764,1.058569796682967,-0.2390369811661941,0.6260342040665847,-0.5287562819622806,58.947064090878065,-3.6079349485496053,0.4325355926163874,6,-0.14499664306640625,-0.3099994659423828,0.9600019454956055,1.4850025177001953,-2.339996337890625,1,-0.05627817984956707,-1.9032535932270132,37.63999938964844,-1.3846119987676817,37.86999893188477,-1.55999755859375,37.72999954223633,-0.05627817984956707
7854,2004-06-16,37.90999984741211,37.959999084472656,37.63000106811523,37.70000076293945,1012400.0,0.0063711624670226286,1.1290362276039048,-0.9999818350257372,69.3227170348127,51.58945134043631,-0.3662406957066935,-0.4518822563795055,0.17841354326266412,0.47955296441719497,26.062600938204255,0.329998016357429,-0.08522856937024414,0.4330003738403292,-0.4331122145053641,1.2991129621860225,-5.592033252099782e-05,0.8660566680131794,-0.6401316323459625,75.40961052605249,8.415948674732192,0.4330562941728475,6,-0.3599987030029297,-0.5550003051757812,0.6700000762939453,1.2450008392333984,-3.049999237060554,2,-0.05539431502436287,2.096757521688304,37.66999816894531,-1.9032535932270132,37.63999938964844,-1.3846119987676817,37.86999893188477,-0.05539431502436287
7855,2004-06-17,37.63999938964844,37.91999816894531,37.36000061035156,37.91999816894531,1230200.0,-0.007122143467434006,3.0,-1.3333333333333333,64.20663531392374,54.34257349437308,-0.08652761874701298,-0.2332183999284183,0.4299346945200142,0.7779203177216942,27.400668072939986,0.55999755859375,-0.05816386717140176,0.187999916076663,-0.6247559427090721,1.000755774862398,-0.21837801331620454,0.5943778454695305,0.4200019836425781,39.99978201753669,-30.40283858769976,0.4063779293928688,6,-0.08999824523925781,-0.2849998474121094,0.7975006103515625,1.5150012969970703,-2.6300010681152415,3,-0.04782144703104252,1.1290362276039048,37.90999984741211,2.096757521688304,37.66999816894531,-1.9032535932270132,37.63999938964844,-0.04782144703104252
7856,2004-06-18,37.63000106811523,37.91999816894531,37.459999084472656,37.70000076293945,1432300.0,-0.00026563022569969785,-1.2438779307778192,0.25000000000002537,58.11968041316081,56.5986349904625,-0.020701953615464674,-0.2668286278077403,0.42031175172881774,0.7971951460342197,28.84913010407762,0.45999908447265625,-0.01675262028939528,0.19700145721434836,-0.5777065510950052,0.971709465523702,-0.190352546940332,0.5843554613690287,0.416000289917001,38.57145192669148,-31.66893093932653,0.38735400415467847,6,-0.07999992370604758,-0.27500152587889914,0.7724990844726634,1.5249996185302805,-2.920001983642571,4,-0.054743590614364734,3.0,37.63999938964844,1.1290362276039048,37.90999984741211,2.096757521688304,37.66999816894531,-0.054743590614364734
7857,2004-06-21,37.22000122070313,37.599998474121094,37.20000076293945,37.58000183105469,1072200.0,-0.01089555768733419,1.0000190737773709,5.142888283378123,44.40002441406266,56.7484445312975,0.44555949505556924,0.0986091697552709,0.8155153526155843,1.211786451371104,30.30397418709252,0.43000030517577414,-0.0027173087166119103,-0.18149852752684836,-0.9357782189847725,0.5727811639310758,-0.5586383732558104,0.19564131820211372,0.8122801223754834,2.631644991442944,-62.13981919326013,0.37713984572896236,6,0.36499977111815696,0.13499832153319602,1.1399993896484304,1.9349994659423757,-2.6800003051757884,0,-0.04459967203033732,-1.2438779307778192,37.63000106811523,3.0,37.63999938964844,1.1290362276039048,37.90999984741211,-0.04459967203033732
7858,2004-06-22,37.38000106811523,37.43999862670898,37.02000045776367,37.22000122070313,1492000.0,0.004298759864712176,2.000040872491552,-0.44444326707071063,47.34849579516213,56.883385006926275,0.3173667397681683,-0.032332520159030764,0.6509776577875428,1.0570357162951254,30.54776449109502,0.4199981689453054,0.06281405095505477,-0.040998649597177916,-0.7702349274031306,0.6882376282087748,-0.40561678850015426,0.3236194893057984,0.618989051757822,38.29799322281441,-21.85403258557242,0.364618138902977,6,0.15999984741211648,-0.025001525878899145,0.9799995422363352,1.7749996185302805,-3.420001983642571,1,-0.05296948864790807,1.0000190737773709,37.22000122070313,-1.2438779307778192,37.63000106811523,3.0,37.63999938964844,-0.05296948864790807
7859,2004-06-23,37.099998474121094,37.22000122070313,36.68000030517578,37.099998474121094,2591800.0,-0.007490705885318305,3.4999046347508895,0.0,42.80819009720936,56.48728686433479,0.537930299183266,0.3125236625174992,0.9266412571958682,1.333207992745315,30.589782709510416,0.700000762939446,0.1418328027555873,-0.3520011901855469,-0.954508563626085,0.2505061832549913,-0.6532548769058124,-0.05074750346528134,0.840252266025395,33.870878427849796,-21.67101591671011,0.30125368672026753,6,0.2700023651123047,0.2550010681152344,1.247502326965332,2.055002212524414,-2.6499977111816477,2,-0.04770880635752739,2.000040872491552,37.38000106811523,1.0000190737773709,37.22000122070313,-1.2438779307778192,37.63000106811523,-0.04770880635752739
7860,2004-06-24,37.099998474121094,37.34000015258789,37.0,37.13999938964844,2246400.0,0.0,-1.833359824522364,-100.0,46.992483898678174,56.12418256232314,0.490777115211543,0.3426952114435835,0.924791894658469,1.3334902209286383,30.362919496228702,0.3400001525878906,0.18495035254989034,-0.36000118255615376,-0.9376190983959631,0.2176167332836556,-0.6488101404760585,-0.07119222463624908,0.7394322312277382,33.870878427849796,-20.410012774393387,0.28880895791990546,6,0.2700023651123047,0.2550010681152344,1.1400012969970703,2.055002212524414,-2.5499992370605398,3,-0.06037730339347691,3.4999046347508895,37.099998474121094,2.000040872491552,37.38000106811523,1.0000190737773709,37.22000122070313,-0.06037730339347691
7861,2004-06-25,36.58000183105469,37.27999877929688,36.45000076293945,37.099998474121094,2171200.0,-0.014016082599818125,-1.1282033725889302,12.999618539004388,40.58444172241119,53.95305766522014,0.9035636102900639,0.885238694887903,1.4384705103734348,1.8536222939456124,30.35128221134094,0.829998016357429,0.16749996924400534,-0.8654979705810533,-1.515500735148649,-0.21549520601345762,-1.1904993528648475,-0.540496588297259,1.1666744422803035,11.304463204683794,-44.9596295393634,0.32500138228379644,6,0.6249980926513672,0.7749977111816406,1.6599979400634766,2.5749988555908203,-2.270000457763672,4,-0.04291972200473304,-1.833359824522364,37.099998474121094,3.4999046347508895,37.099998474121094,2.000040872491552,37.38000106811523,-0.04291972200473304
7862,2004-06-28,36.18999862670898,36.790000915527344,36.150001525878906,36.599998474121094,2065800.0,-0.01066165076062453,-1.6122741321458323,0.7884663350793158,31.481479301157094,49.47379422117532,1.1915591090996074,1.2561615782992348,1.814914582282121,2.2421331541134464,30.237370331593596,0.6399993896484375,0.1424412649461715,-1.2025011062622113,-2.0595185725799823,-0.3454836399444403,-1.6310098394210968,-0.7739923731033258,1.4270100955864606,3.1005574201937502,-51.145650408060526,0.4285087331588866,6,0.865001678466804,0.9950027465820384,1.9950008392334055,2.9650020599365305,-1.9399986267089773,0,-0.04089526384076869,-1.1282033725889302,36.58000183105469,-1.833359824522364,37.099998474121094,3.4999046347508895,37.099998474121094,-0.04089526384076869
7863,2004-06-29,35.79999923706055,36.27000045776367,35.72999954223633,36.20000076293945,3332200.0,-0.010776441128699132,1.0,0.9756138408433106,17.924516984997794,43.76288310452922,1.4398155854136476,1.5939960469303855,2.168812497586991,2.6313909579158548,30.976582635073967,0.5400009155273438,0.07116261893845888,-1.507500457763669,-2.6190452667039708,-0.3959556488233673,-2.0632728622338163,-0.9517280532935217,1.6409686216649106,4.347805483684475,-42.56746507497268,0.5557724044701499,6,1.0249996185302734,1.095001220703125,2.382500648498535,3.355001449584961,-2.040000915527351,1,-0.035195484591766135,-1.6122741321458323,36.18999862670898,-1.1282033725889302,36.58000183105469,-1.833359824522364,37.099998474121094,-0.035195484591766135
7864,2004-06-30,35.86999893188477,35.93000030517578,35.5099983215332,35.65999984741211,2568000.0,0.0019552987797766264,1.5454524437046284,-0.5249957084819648,20.38215012901945,38.89349586176208,1.1734064372164994,1.4693801884037256,2.0614909734127096,2.5600911424792727,31.714893499173925,0.4200019836425781,-0.030085400942198248,-1.3550006866455035,-2.632655031077789,-0.07734634221321812,-1.9938278588616498,-0.7161735144293573,1.3314333625322092,19.672144816603268,-22.905479677572668,0.6388271722161442,6,0.8449993133544851,0.9150009155273366,2.06500053405761,3.1650009155273366,-2.6199989318847727,2,-0.05324783675179656,1.0,35.79999923706055,-1.6122741321458323,36.18999862670898,-1.1282033725889302,36.58000183105469,-0.05324783675179656
7865,2004-07-01,35.31999969482422,36.0,34.950000762939446,35.86999893188477,3350300.0,-0.015333126664011765,1.5925863132661935,-2.6190554041779652,14.084510069190927,34.00069915687653,1.5194966147860853,1.945876210738838,2.569909264481595,3.1058981913975856,32.330439477964944,1.049999237060554,-0.19245036680773353,-1.7949998855590792,-3.3204956296299457,-0.26950414148821267,-2.5577477575945124,-1.032252013523646,1.610803163931358,15.879796003569327,-20.591362655050716,0.7627478720354326,7,0.9549999237060547,1.1850013732910156,2.440000534057617,3.4850006103515625,-1.9199981689453125,3,-0.024631906551580762,1.5454524437046284,35.86999893188477,1.0,35.79999923706055,-1.6122741321458323,36.18999862670898,-0.024631906551580762
7866,2004-07-02,34.799999237060554,35.220001220703125,34.75,35.150001525878906,2469200.0,-0.014722549894015557,-1.0888907726868138,0.6363686805984017,13.020832815931811,30.514122312639774,1.783387210375885,2.394918967829028,3.0375603773956215,3.619598174653774,33.23062920197227,0.5699996948242188,-0.38879047781610154,-2.192000389099114,-4.0324536621853895,-0.3515471160128385,-3.112227025642248,-1.2717737525559798,1.7742592444481176,2.4509418932113123,-29.904271466857498,0.9202266365431375,7,1.2950000762939382,1.6050014495849538,2.885000228881829,3.510000228881829,-0.8400001525878977,4,-0.00718390820347381,1.5925863132661935,35.31999969482422,1.5454524437046284,35.86999893188477,1.0,35.79999923706055,-0.00718390820347381
7867,2004-07-06,34.86999893188477,35.040000915527344,34.36999893188477,34.779998779296875,2228100.0,0.0020114855275534804,2.11625843882789,-0.2571416115355946,13.917545537935965,26.79957228405909,1.503044959568868,2.2604564517107875,2.8988264496539315,3.5407669948282106,34.08509933682124,0.670001983642571,-0.5696652351810059,-2.007500648498528,-4.074890655855789,0.05988935885873303,-3.0411956521771586,-0.9738056448198975,1.3394078533221645,26.315768339644407,-2.5652220754422714,1.0336950036786323,7,0.9850006103515554,1.345001220703118,2.81500053405761,3.44000053405761,-1.049999237060554,1,-0.0160595806064594,-1.0888907726868138,34.799999237060554,1.5925863132661935,35.31999969482422,1.5454524437046284,35.86999893188477,-0.0160595806064594
7868,2004-07-07,34.86999893188477,34.900001525878906,34.509998321533196,34.799999237060554,2284400.0,0.0,4.999823943662737,0.7777730682829039,8.241738663849517,22.958855458130216,1.239952676411093,2.173416575315443,2.8190037140164677,3.5211478904395577,34.902814807417634,0.39000320434571023,-0.7440203728936794,-1.881500625610343,-4.117656374627288,0.35465512340660155,-2.9995785001188153,-0.7634227511018707,0.9715262826577344,30.674826525000427,7.362165800956319,1.1180778745084723,7,0.9850006103515554,1.345001220703118,2.81500053405761,3.44000053405761,-1.6699981689453267,2,-0.017780296841874876,2.11625843882789,34.86999893188477,-1.0888907726868138,34.799999237060554,1.5925863132661935,35.31999969482422,-0.017780296841874876
7869,2004-07-08,35.279998779296875,35.59000015258789,34.689998626708984,34.84000015258789,2396600.0,0.011757954114452351,-1.432431039193348,6.285722070844686,18.78305062851676,19.824473983667836,0.6086413125757346,1.6461955325806414,2.337135330479967,3.1026554550296055,36.075085416423356,0.9000015258789062,-0.852900783453137,-1.3435007095336928,-3.610177627007964,0.9231762079405783,-2.4768391682708284,-0.21016225079655726,-0.9099998474121023,55.82817491428619,33.195945128968134,1.133338458737137,7,0.5450000762939524,0.9350013732910156,2.405000686645508,3.030000686645508,-1.8400001525878906,3,-0.04308391469264028,4.999823943662737,34.86999893188477,2.11625843882789,34.86999893188477,-1.0888907726868138,34.799999237060554,-0.04308391469264028
7870,2004-07-09,35.84000015258789,36.0,34.84000015258789,35.279998779296875,2923300.0,0.01587305534771266,1.636360089645277,1.272734366194741,29.330252210409014,18.574008482334257,-0.16638377560741446,0.987995206619992,1.6999747875073297,2.539407402365228,37.26073262702198,1.1599998474121094,-0.9828898920818077,-0.6889993667602567,-2.9187309595788378,1.5407322260583243,-1.8038651631695473,0.42586642964903376,-1.4456011962890543,90.18406487321401,66.69425554067872,1.1148657964092916,7,-0.26000022888183594,0.375,1.8449993133544922,2.385000228881836,-4.840000152587891,4,-0.0722656289498056,-1.432431039193348,35.279998779296875,4.999823943662737,34.86999893188477,2.11625843882789,34.86999893188477,-0.0722656289498056
7871,2004-07-12,35.75,35.9900016784668,35.63999938964844,35.900001525878906,1865700.0,-0.002511164961069068,1.121214222962038,-0.26785921076831903,31.670817486334457,18.595046058465076,-0.23076865646731193,0.9602599290564484,1.7288770361350032,2.6228901211968605,38.621712474199285,0.3500022888183594,-1.0905256007995803,-0.6729995727539091,-2.834842363144354,1.4888432176365356,-1.7539209679491279,0.4079218224413097,-1.2913770019531157,84.6625867374998,56.116365867485996,1.0809213951952212,7,-0.43000030517578125,0.4650001525878906,1.8874998092651367,2.3500003814697266,-3.729999542236328,0,-0.06573422305233834,1.636360089645277,35.84000015258789,-1.432431039193348,35.279998779296875,4.999823943662737,34.86999893188477,-0.06573422305233834
7872,2004-07-13,35.31999969482422,35.599998474121094,35.20000076293945,35.59000015258789,2207400.0,-0.012027980564357499,1.7586324831296616,1.7999847413661563,25.934577981545118,19.48505283585922,0.07022955007967369,1.2727969294452777,2.097970698625957,3.0402936642440253,40.04919338082576,0.5499992370605469,-1.23923528403283,-0.9869998931884751,-3.1227029297313464,1.1487031433543962,-2.0548514114599072,0.08085162508295696,-0.7997216166992089,54.36244703593258,25.93236210970847,1.067851518271435,7,-0.13500022888183594,0.8950004577636719,2.1075000762939453,2.780000686645508,-3.6100006103515625,1,-0.038505113876058594,1.121214222962038,35.75,1.636360089645277,35.84000015258789,-1.432431039193348,35.279998779296875,-0.038505113876058594
7873,2004-07-14,35.54999923706055,35.79999923706055,35.11999893188477,35.15999984741211,2540100.0,0.00651187837552647,-1.893610804493272,-1.4444397349496318,31.678494033109416,20.740202158535887,-0.22234365755258523,0.9231598149139799,1.819442263541319,2.793797428461396,41.15999599821864,0.6800003051757741,-1.3310263639077178,-0.6510004043579087,-2.7109643827131578,1.4089635739973403,-1.6809823935355297,0.3789815848197122,-0.9705322820605389,65.64883273298021,36.34107369853708,1.0299819891776232,7,-0.36499977111816406,0.6650009155273438,1.8075008392333984,2.5500011444091797,-3.7499999999999964,2,-0.04866384189490558,1.7586324831296616,35.31999969482422,1.121214222962038,35.75,1.636360089645277,35.84000015258789,-0.04866384189490558
7874,2004-07-15,35.810001373291016,35.93000030517578,35.189998626708984,35.47999954223633,2487100.0,0.007313703004511396,1.5964985075825515,0.8461598654094448,35.63478153007536,23.13467676530082,-0.5495416292977637,0.524664242120302,1.4858520627155514,2.5180043201644864,42.30830705240635,0.7400016784667969,-1.3570097724865917,-0.2859983444213867,-2.1871389064941766,1.6151422176514032,-1.2365686254577852,0.6645719366150118,-1.1737130964910065,83.62080588778869,52.62279112905946,0.9505702810363956,7,-0.6250019073486328,0.404998779296875,1.5474987030029297,2.289999008178711,-3.9600009918212855,3,-0.07288468333593101,-1.893610804493272,35.54999923706055,1.7586324831296616,35.31999969482422,1.121214222962038,35.75,-0.07288468333593101
7875,2004-07-16,35.84000015258789,36.0,35.79999923706055,36.0,1852700.0,0.0008377206966334594,1.5000119209403238,-0.48484533222360937,40.74998784066406,26.215693990271074,-0.556548276529135,0.371970923959033,1.39689321622825,2.4723883418589736,43.05573356311936,0.20000076293945312,-1.3035561774417275,-0.16599960327148722,-1.9244495338600132,1.5924503273170387,-1.0452245685657502,0.7132253620227758,-1.1491634068598842,81.81822122616344,46.33267918256981,0.8792249652942642,7,-0.6550006866455078,0.375,1.630000114440918,2.260000228881836,-3.6599998474121094,4,-0.06696432800393304,1.5964985075825515,35.810001373291016,-1.893610804493272,35.54999923706055,1.7586324831296616,35.31999969482422,-0.06696432800393304
7876,2004-07-19,35.56999969482422,36.0,35.40999984741211,35.849998474121094,966900.0,-0.0075334948832073145,1.0344768619610112,1.7499940395298381,42.010325242179206,29.33711395740921,-0.1853258256901782,0.5056533693041629,1.6093833846666072,2.7266397636531536,44.00431468663121,0.5900001525878906,-1.2737603582884987,-0.3329999923706026,-1.9243072841711424,1.2583072994299371,-1.128653638270876,0.4626536535296708,-0.8267964189253334,51.13638826635185,11.07706463350761,0.7956536459002708,7,-0.3150005340576172,0.6450004577636719,1.9175004959106445,2.530000686645508,-3.70999908447266,0,-0.1284790479064637,1.5000119209403238,35.84000015258789,1.5964985075825515,35.810001373291016,-1.893610804493272,35.54999923706055,-0.1284790479064637
7877,2004-07-20,35.560001373291016,35.709999084472656,35.349998474121094,35.599998474121094,1194300.0,-0.0002810886032889037,1.7692533415496574,0.1428474114441417,46.571459089006694,33.59597178242667,-0.07504990207376494,0.4057133183588064,1.562826142560354,2.7240241087545627,44.644883749141044,0.3600006103515625,-1.1586728684237215,-0.2599983215332031,-1.7306662392431278,1.2106695961767215,-0.995332280388169,0.47533563732176276,-0.7665262284280843,50.00021674389934,5.199581834067381,0.7353339588549632,7,-0.21500205993652344,0.654998779296875,1.9299983978271484,2.539999008178711,-3.8100013732910156,1,-0.09955007814443517,1.0344768619610112,35.56999969482422,1.5000119209403238,35.84000015258789,1.5964985075825515,35.810001373291016,-0.09955007814443517
7878,2004-07-21,35.400001525878906,35.81999969482422,35.36000061035156,35.56999969482422,1265000.0,-0.004499433105542128,-2.67999267578125,4.2502622794468286,43.45407540349177,36.3371967574239,0.18778464502165804,0.43191541387513865,1.6725940645749304,2.858695517589375,44.98099109031814,0.45999908447265625,-0.9823988960817616,-0.3209981918334961,-1.6041176519770772,0.962121268310085,-0.9625579219052867,0.3205615382382945,-0.5582653868104899,25.926239892246763,-21.141994158922664,0.6415597300717921,7,0.019998550415039062,0.7649974822998047,2.097498893737793,2.6149978637695312,-3.4600009918212926,2,-0.1042373526088326,1.7692533415496574,35.560001373291016,1.0344768619610112,35.56999969482422,1.5000119209403238,35.84000015258789,-0.1042373526088326
7879,2004-07-22,35.33000183105469,35.439998626708984,35.049999237060554,35.349998474121094,1309100.0,-0.0019773924239253615,2.9000534065765673,0.11762857912216139,50.16080601716246,38.65170273595206,0.2968389789809649,0.38210301402141766,1.6959932684815087,2.88944982703849,45.02850252705425,0.3899993896484304,-0.8045661638517885,-0.3024980545043974,-1.4184094100780982,0.8134133010693034,-0.8604537322912478,0.25545762328245303,-0.4419351375490095,29.473933592196616,-20.64965656012898,0.5579556777868495,7,0.19499778747558594,0.8349971771240234,2.1124982833862305,2.68499755859375,-2.7600021362304688,3,-0.09991515457243205,-2.67999267578125,35.400001525878906,1.7692533415496574,35.560001373291016,1.0344768619610112,35.56999969482422,-0.09991515457243205
7880,2004-07-23,34.860000610351555,35.33000183105469,34.779998779296875,35.31999969482422,1731700.0,-0.013303175667825906,1.2916633553206707,23.003815337657738,50.98041415626017,40.79721347705491,0.6852718587779307,0.7121996602865934,2.104912261570597,3.30350214924308,45.52724785315219,0.5500030517578125,-0.6124734438942099,-0.6604993820190472,-1.5903889884152491,0.26939022437715465,-1.1254441852171482,-0.1955545788209463,1.1399993896484446,6.557520574329658,-47.54756536217974,0.4649448031980992,7,0.5299987792968821,1.2849979400634837,2.5924997329711985,3.154998779296882,-2.6199989318847514,4,-0.08634538658005697,2.9000534065765673,35.33000183105469,-2.67999267578125,35.400001525878906,1.7692533415496574,35.560001373291016,-0.08634538658005697
7881,2004-07-26,35.009998321533196,35.2400016784668,34.860000610351555,34.990001678466804,1354400.0,0.004302860256895746,-1.7143051771116296,-0.0434710497072313,52.22929007741141,43.71884815437339,0.46853774456567265,0.4622502533401516,1.9039872778053493,3.1082384357015727,45.40115768719354,0.3800010681152415,-0.48132351789365657,-0.4320014953613338,-1.242735014973121,0.3787320242504535,-0.8373682551672275,-0.02663473555544016,0.9656016540527403,22.115321131202776,-34.03825469381458,0.4053667598058935,7,0.3800010681152415,1.135000228881843,2.442502021789558,3.0050010681152415,-2.8699989318847514,0,-0.08083399463109375,1.2916633553206707,34.860000610351555,2.9000534065765673,35.33000183105469,-2.67999267578125,35.400001525878906,-0.08083399463109375
7882,2004-07-27,34.709999084472656,35.209999084472656,34.61999893188477,35.029998779296875,1596500.0,-0.008568958910118663,-1.3600006103516011,-16.00267073637154,47.674419894097646,45.496173250038744,0.7519883719930931,0.6805802886128944,2.1433651524417883,3.3593305942562495,45.05425706695599,0.5900001525878835,-0.43281327213897924,-0.6580007553100558,-1.4512518816299078,0.1352503710097963,-1.0546263184699782,-0.2613751921501333,1.2416888671874986,7.50000794728037,-49.73349532832411,0.3966255631599259,7,0.6000003814697266,1.2749996185302734,2.7425012588500977,3.3050003051757812,-2.520000457763672,1,-0.08210886053857691,-1.7143051771116296,35.009998321533196,1.2916633553206707,34.860000610351555,2.9000534065765673,35.33000183105469,-0.08210886053857691
7883,2004-07-28,34.540000915527344,34.75,34.220001220703125,34.650001525878906,1734500.0,-0.004897671375086898,2.4193738924985233,0.3437522351763107,38.43752235176311,45.807588896892945,0.8533953500662719,0.791946056729735,2.2485495859362814,3.4856428125427215,44.445593035081224,0.529998779296875,-0.4041421328257826,-0.7649990081787124,-1.6120998050758857,0.08210178871846097,-1.1885494066272955,-0.34144860973012925,1.3584194753417975,26.229538952206745,-29.893643853070294,0.4235503984485856,7,0.5699996948242188,1.289999008178711,2.929999351501465,3.4749984741210938,-1.6599998474121094,2,-0.08077593635132496,-1.3600006103516011,34.709999084472656,-1.7143051771116296,35.009998321533196,1.2916633553206707,34.860000610351555,-0.08077593635132496
7884,2004-07-29,33.959999084472656,34.61999893188477,33.75,34.61999893188477,1977500.0,-0.016792177639866512,1.6363610091610201,5.999965321126434,20.80741331330418,43.59174728274185,1.2777457111887074,1.287531084360225,2.759852531966871,4.017024806648735,43.76470449020252,0.8699989318847727,-0.3221723776350416,-1.2495008468627944,-2.2459051473810305,-0.25309654634455825,-1.7477029971219125,-0.7512986966036763,1.8377161561865236,13.291065892782989,-36.932272391594246,0.4982021502591182,7,0.9150009155273438,1.585000991821289,3.4875011444091797,4.055000305175781,-1.0799980163574219,3,-0.05948170214582349,2.4193738924985233,34.540000915527344,-1.3600006103516011,34.709999084472656,-1.7143051771116296,35.009998321533196,-0.05948170214582349
7885,2004-07-30,34.450000762939446,34.81999969482422,34.02000045776367,34.09999847412109,1888200.0,0.014428789507560102,-2.1372622351208492,-0.5303066208132186,32.04420413483787,42.484400493037256,0.6368041802236064,0.7684059543965986,2.19769237640579,3.4828347752904776,42.45457175572238,0.8600006103515625,-0.27805644605744106,-0.7159992218017663,-1.766581631698159,0.3345831880946264,-1.2412904267499627,-0.19070801685356997,1.183897258466999,46.979864053558835,1.0668880200899977,0.5252912049481956,7,0.33499908447266336,1.0949993133544993,2.9124994277954173,3.5649986267089915,-1.1599998474121023,4,-0.054571873047320585,1.6363610091610201,33.959999084472656,2.4193738924985233,34.540000915527344,-1.3600006103516011,34.709999084472656,-0.054571873047320585
7886,2004-08-02,34.549999237060554,34.65999984741211,34.009998321533196,34.450000762939446,2190200.0,0.002902713262888712,3.0625134110579086,0.2857080576778861,38.297855071522875,41.565111157761265,0.42119614218758983,0.6837753096119528,2.0294006288902224,3.32680546409874,40.943743391078044,0.6500015258789134,-0.2708537344037154,-0.6035007476806555,-1.6780935982414675,0.47109210288015646,-1.140797172961065,-0.06620432240024599,0.9331869426333768,54.79450265200059,9.539290093761075,0.5372964252804076,8,0.2350006103515554,0.9650001525878835,2.8125009536743093,3.4650001525878835,-1.8199996948242259,0,-0.06685955454713577,-2.1372622351208492,34.450000762939446,1.6363610091610201,33.959999084472656,2.4193738924985233,34.540000915527344,-0.06685955454713577
7887,2004-08-03,34.310001373291016,34.59999847412109,34.209999084472656,34.5,1863300.0,-0.006946392737169793,1.0000195627720811,-1.9000152590216266,31.21212751741477,40.20489472597494,0.5199086862710018,0.927206845357432,2.2020664262209095,3.4977907072027676,39.11467506966101,0.3899993896484304,-0.312861562919295,-0.8154987335205064,-1.9487751870907175,0.3177777200497047,-1.3821369603056155,-0.24886050673539728,1.034529912027402,52.33659187005782,9.261947713894791,0.5666382267851067,8,0.28499794006347656,0.9599990844726562,2.969998359680176,3.704998016357422,-1.6000022888183594,1,-0.06324692208645122,3.0625134110579086,34.549999237060554,-2.1372622351208492,34.450000762939446,1.6363610091610201,33.959999084472656,-0.06324692208645122
7888,2004-08-04,34.25,34.5,34.11999893188477,34.299999237060554,1386000.0,-0.0017488012500554984,-1.451608933735377,0.2631557813159167,24.8386441804233,37.39132118855948,0.4465911167541776,0.9890889873415034,2.2203747793663595,3.504974474871169,37.21911928011401,0.38000106811522727,-0.35169174662259195,-0.8445001602172866,-2.039445512316391,0.35044519188181766,-1.4419728362668423,-0.2470274841677309,0.9669687824929412,46.72898529023794,8.42033471097077,0.5974726760495526,8,0.29000091552734375,0.7600002288818359,2.8700008392333984,3.690000534057617,-1.549999237060554,2,-0.060146025497547884,1.0000195627720811,34.310001373291016,3.0625134110579086,34.549999237060554,-2.1372622351208492,34.450000762939446,-0.060146025497547884
7889,2004-08-05,33.759998321533196,34.400001525878906,33.759998321533196,34.169998168945305,1204900.0,-0.014306618349395728,-2.1219680123559366,8.200122072174008,20.786471102576925,34.036438627039125,0.7716104847245617,1.432839777245185,2.678571364243872,3.935419910481933,37.12920002325355,0.6400032043457102,-0.43436121398915617,-1.2585018157959027,-2.5893870553486025,0.07238342375679707,-1.9239444355722526,-0.5930591960195528,1.3396129583603127,0.0,-31.449842523186277,0.6654426197763482,8,0.7350025177002024,1.115001678466804,3.10000133514405,3.970001220703132,-1.479999542236321,3,-0.02606627065075029,-1.451608933735377,34.25,1.0000195627720811,34.310001373291016,3.0625134110579086,34.549999237060554,-0.02606627065075029
7890,2004-08-06,33.25,33.5,32.97999954223633,33.400001525878906,2020600.0,-0.01510658610453497,1.9714441416893733,0.36585751635203156,19.473651452698817,30.396923224293275,1.1501653408338868,1.8328227096472887,3.1353532008112097,4.393947758317168,38.14991019170485,0.7799987792968679,-0.5144581387122003,-1.6390001296997099,-3.127962265249124,-0.15003799415029562,-2.383481197474417,-0.8945190619250027,1.7416423775020249,16.07145289985059,-12.355776813756698,0.744481067774707,8,0.8449993133544922,1.239999771118164,3.4999990463256836,4.369998931884766,-1.1899986267089844,4,-0.011127787425105784,-2.1219680123559366,33.759998321533196,-1.451608933735377,34.25,1.0000195627720811,34.310001373291016,-0.011127787425105784
7891,2004-08-09,33.400001525878906,33.560001373291016,33.09999847412109,33.290000915527344,1177100.0,0.004511324086583723,1.1395468497720385,-0.7333299425258125,22.588824869511257,27.60963488822812,0.8356458645501874,1.5786778885901853,2.935037656802635,4.193943167418624,39.169130466229795,0.460002899169929,-0.6277350454666006,-1.3714986801147475,-2.94298544307987,0.19998808285037484,-2.1572420615973087,-0.5857552986321863,1.3904765680965454,25.926065466841656,0.21826856710630693,0.7857433814825618,8,0.4999980926513672,1.0899982452392578,2.9899988174438477,3.9399986267089844,-2.2700023651123047,0,-0.003293431297191174,1.9714441416893733,33.25,-2.1219680123559366,33.759998321533196,-1.451608933735377,34.25,-0.003293431297191174
7892,2004-08-10,33.959999084472656,34.049999237060554,33.459999084472656,33.549999237060554,1618200.0,0.016766393203900165,-1.000000000000024,3.7272506588985346,33.41009612342056,27.051031973967838,0.17664930405837254,0.9608306766482357,2.317945490125055,3.572001452799732,39.34584083146998,0.6499977111816477,-0.7056677039956014,-0.7435010910034165,-2.332652659893604,0.8456504778867711,-1.5380768754485103,0.051074693441677255,0.6494311543288802,64.47363467759544,37.190951144854054,0.7945757844450939,8,-0.05999946594238281,0.5300006866455078,2.2900009155273438,3.280000686645508,-2.7599983215332067,1,-0.0362190687690187,1.1395468497720385,33.400001525878906,1.9714441416893733,33.25,-2.1219680123559366,33.759998321533196,-0.0362190687690187
7893,2004-08-11,33.81999969482422,33.86999893188477,33.580001831054695,33.84000015258789,1699900.0,-0.004122479193836237,6.250107291019646,-0.04878162245648072,32.8797789722626,28.392405936074326,0.22772352270409613,1.0167044380924608,2.389986819139203,3.6573957080208146,39.966407220338866,0.37999725341796164,-0.8122353499529424,-0.7970005035400405,-2.380469738416174,0.7864687313360932,-1.5887351209781073,-0.005265886101973649,0.6264874743207969,59.154857687813134,30.8212959594418,0.7917346174380668,8,0.07999992370605469,0.6700000762939453,2.2150001525878906,3.229999542236328,-2.5,2,-0.032820834428376244,-1.000000000000024,33.959999084472656,1.1395468497720385,33.400001525878906,1.9714441416893733,33.25,-0.032820834428376244
7894,2004-08-12,33.200000762939446,33.93000030517578,33.18000030517578,33.669998168945305,2884900.0,-0.018332316306308494,-1.9411861503594874,23.49933244325768,31.79822231517312,28.36507462277825,0.8142014621527522,1.5084837423835538,2.932777327458325,4.225815048023065,41.03376963425461,0.75,-0.9029223112732865,-1.2864994049072322,-2.886108621781119,0.31310981196665466,-2.0863040133441757,-0.4866947964702888,1.0998376435147037,20.560867612140633,-10.092348399794435,0.7998046084369431,8,0.6199989318847727,1.289999008178718,2.8349990844726634,3.849998474121101,-1.9099998474121023,3,-0.01506024061776956,6.250107291019646,33.81999969482422,-1.000000000000024,33.959999084472656,1.1395468497720385,33.400001525878906,-0.01506024061776956
7895,2004-08-13,33.439998626708984,33.59999847412109,33.169998168945305,33.400001525878906,1470600.0,0.0072288511522398124,1.3889118479194764,-0.08510068421437093,33.11826069265163,27.789564136236997,0.4647406116786641,1.1378003870630096,2.6167679658289202,3.942454456740421,42.31383679865765,0.43000030517578125,-0.947546421063322,-0.9265014648437528,-2.4571885291910647,0.604185599503559,-1.6918449970174123,-0.16115793267009337,0.7278558933233796,35.7894610037868,3.8886988469970696,0.7653435321736559,8,0.35000038146972656,1.0500011444091797,2.580000877380371,3.6100006103515625,-2.3399982452392543,4,-0.034688992076859715,-1.9411861503594874,33.200000762939446,6.250107291019646,33.81999969482422,-1.000000000000024,33.959999084472656,-0.034688992076859715
7896,2004-08-16,31.0,32.900001525878906,29.920000076293945,32.900001525878906,11876400.0,-0.07296646910625537,2.1368411119632826,-47.503481163567,22.680392099580118,26.841593534255374,2.624175067472798,3.3917693497515984,4.9592168333840405,6.323503605130199,43.84955227461681,3.519998550415039,-0.943905488310449,-3.138000106811525,-5.188413694532528,-1.0875865190905216,-4.16320690067203,-2.1127933129510197,3.049069022252759,26.150124531879698,-8.472114594910565,1.0252067938605018,8,1.2100000381469727,1.9600000381469727,4.897500038146973,6.049999237060547,-0.2999992370605504,0,0.034193592686806884,1.3889118479194764,33.439998626708984,-1.9411861503594874,33.200000762939446,6.250107291019646,33.81999969482422,0.034193592686806884
7897,2004-08-17,32.02000045776367,32.139999389648445,30.61000061035156,31.25,8236200.0,0.03290324057302163,2.02970558797422,-0.40526307335857725,33.50784085513186,27.80483760922299,1.3915091300539189,2.206069175042309,3.854731589106393,5.24908810994841,45.40021816073819,1.5299987792968857,-0.997409899413114,-1.9409996032714858,-4.083658306883386,0.20165910034041445,-3.012328955077436,-0.8696702514655357,1.5799980163574148,52.3690838305837,15.995975159907665,1.0713293518059506,8,0.1400003433227539,0.9399995803833008,3.747499465942383,5.029998779296875,-1.4500007629394531,1,-0.027795168153449512,2.1368411119632826,31.0,1.3889118479194764,33.439998626708984,-1.9411861503594874,33.200000762939446,-0.027795168153449512
7898,2004-08-18,31.709999084472656,32.15999984741211,31.6200008392334,32.040000915527344,5525900.0,-0.009681491844446555,-1.1176501387507198,-0.42857355177829193,34.73540372670814,29.354719011904233,1.4564862025601784,2.3457167006607165,4.067489332464746,5.498806578541505,47.277380049364346,0.5399990081787109,-1.1121983826671382,-2.0665008544921903,-4.320043529835189,0.18704182085080845,-3.1932721921636897,-0.939729516820691,1.4483995819091717,44.6383767084682,5.124725918139852,1.1267713376715,8,0.2750005722045934,1.2500009536743164,3.9900007247924805,5.100000381469727,-1.7099990844726562,2,-0.016083202026421217,2.02970558797422,32.02000045776367,2.1368411119632826,31.0,1.3889118479194764,33.439998626708984,-0.016083202026421217
7899,2004-08-19,31.79999923706055,31.920000076293945,31.56999969482422,31.8799991607666,2800100.0,0.0028382262751929233,3.3749567871064645,0.24242266611179392,30.989928533195737,30.63430535418167,1.1837008439200538,2.0845752285766785,3.8647793174971206,5.351468600127344,48.894563220022995,0.35000038146972656,-1.1925621148180383,-1.8000005722045849,-4.093827541349295,0.49382639694012553,-2.9469140567769365,-0.6530870876322332,0.969791598510735,51.08695595836815,12.000636380050771,1.1469134845723548,8,0.18500041961669922,1.1600008010864222,3.9000005722045863,4.940000534057614,-1.8499984741211009,3,-0.015094325589697699,-1.1176501387507198,31.709999084472656,2.02970558797422,32.02000045776367,2.1368411119632826,31.0,-0.015094325589697699
7900,2004-08-20,31.85000038146973,31.85000038146973,31.3700008392334,31.85000038146973,1950300.0,0.0015723630694590707,1.0,-0.0,30.491327209417946,31.512361169726855,1.0216642889134384,1.8946499296988115,3.7038716861698795,5.230425932721648,50.32828093746067,0.4799995422363317,-1.2610794739389775,-1.5994994163513176,-3.9397509183748873,0.740752085672252,-2.769625167363106,-0.42937366533952925,0.577815562988274,64.76507940774945,26.52289618992208,1.170125751011785,8,0.13499927520751953,1.1099996566772425,3.8499994277954066,4.889999389648434,-1.860000610351566,4,-0.017582400603931903,3.3749567871064645,31.79999923706055,-1.1176501387507198,31.709999084472656,2.02970558797422,32.02000045776367,-0.017582400603931903
7901,2004-08-23,32.18000030517578,32.560001373291016,31.670000076293945,31.729999542236328,2998800.0,0.010361064984415025,-2.1228132403528264,100.0,34.80740671811343,31.667617902470507,0.5592153972734621,1.4142734479361323,3.2599999627068,4.835212618742055,51.34045639286746,0.8900012969970703,-1.2633959547517506,-1.1279995918273897,-3.412534328342133,1.1565351446873535,-2.2702669600847614,0.014267776429981893,-2.260000228881836,80.51277336207725,42.23363596451362,1.1422673682573716,8,-0.25500011444091797,0.7799997329711914,3.5199995040893555,4.559999465942383,-2.1800003051757812,0,-0.03356121545879365,1.0,31.85000038146973,3.3749567871064645,31.79999923706055,-1.1176501387507198,31.709999084472656,-0.03356121545879365
7902,2004-08-24,31.86000061035156,32.330001831054695,31.690000534057614,32.18000030517578,2807000.0,-0.00994405505871776,1.064511167169125,-0.711109227313194,33.562582577477244,31.74348496971658,0.6146396827442437,1.5914028924693078,3.467476350623553,5.092745269775211,52.144113942044825,0.640001296997081,-1.2260960958213971,-1.3054993629455574,-3.577326622802172,0.9663278969110536,-2.441412992873861,-0.16958573301725366,-1.8872005081176724,41.17643287498187,3.802307072934319,1.1359136299283057,8,0.06499958038330433,1.009999275207523,3.874999046325687,4.854999542236332,-1.9400005340576136,1,-0.03640928515975028,-2.1228132403528264,32.18000030517578,1.0,31.85000038146973,3.3749567871064645,31.79999923706055,-0.03640928515975028
7903,2004-08-25,31.75,31.8799991607666,31.559999465942386,31.79999923706055,3188800.0,-0.0034526242386768713,2.0476294277928817,0.15624776482369865,35.41364577329617,32.145198687285806,0.44715490082157316,1.5617376316199625,3.46038835225211,5.141879102029421,52.61776277860242,0.3199996948242152,-1.2179432669449497,-1.2759999275207505,-3.535057849345769,0.9830579943042643,-2.4055288884332597,-0.14647096660824133,-1.7254558723449698,31.932688254424164,-9.748941663796614,1.1295289609125079,8,0.009999275207515979,1.119999885559082,4.029999732971191,4.754999160766602,-1.0799999237060547,2,-0.03716536394254433,1.064511167169125,31.86000061035156,-2.1228132403528264,32.18000030517578,1.0,31.85000038146973,-0.03716536394254433
7904,2004-08-26,31.940000534057614,32.09000015258789,31.54999923706055,31.649999618530273,2362200.0,0.005984268789216207,-1.2040778195576698,-5.8001068131527935,40.03044210730449,32.913218844469455,0.06663473905892303,1.278177364202481,3.1453557636370526,4.902995007819587,52.55706396387602,0.5400009155273402,-1.3026014519373632,-0.9849994659423835,-3.248852648251532,1.2788537163667648,-2.1169260570969577,0.14692712521219065,-1.864747261489864,47.89911252229884,2.8549506864197554,1.131926591154575,8,-0.5299997329711879,0.7399988174438512,3.8524990081787145,4.564998626708988,-1.100000381469723,3,-0.06073890111520164,2.0476294277928817,31.75,1.064511167169125,31.86000061035156,-2.1228132403528264,32.18000030517578,-0.06073890111520164
7905,2004-08-27,32.56999969482422,32.56999969482422,32.049999237060554,32.049999237060554,2026500.0,0.01972445680127133,-1.0000000000000273,1.7930993659730052,44.113458368910145,35.29467065217279,-0.7819861003579902,0.5271383345572147,2.4037715569459195,4.221690948040255,52.68183030955844,0.6299991607666051,-1.3710956278165582,-0.26100025177002095,-2.41152410650119,1.8895236029611482,-1.336262179135602,0.8142616755955636,-2.445051460242002,100.0,50.3672564807664,1.0752619273655841,8,-0.9799995422363281,0.055001258850097656,3.2749996185302734,3.8249988555908203,-1.9699993133544886,4,-0.08044209261387003,-1.2040778195576698,31.940000534057614,2.0476294277928817,31.75,1.064511167169125,31.86000061035156,-0.08044209261387003
7906,2004-08-30,32.240001678466804,32.52000045776367,32.240001678466804,32.5,2201300.0,-0.01013196252531301,-1.1538506683099945,-0.4999963320250821,37.39004072555368,35.726026193330775,-0.28786869092744993,0.7116926960151346,2.61637160477418,4.497624935267041,52.80382463977211,0.32999801635741477,-1.402453120317233,-0.47549839019774964,-2.4804969854285446,1.5295002050330417,-1.4779976878131436,0.5270009074176478,-2.017251385474907,67.64726781780773,19.070087594867765,1.0024992976153961,8,-0.2700014114379954,0.3399991989135671,3.5274972915649343,4.1499977111816335,-2.0300025939941477,0,-0.06978913741345816,-1.0000000000000273,32.56999969482422,-1.2040778195576698,31.940000534057614,2.0476294277928817,31.75,-0.06978913741345816
7907,2004-08-31,32.139999389648445,32.290000915527344,31.989999771118164,32.220001220703125,2380300.0,-0.0031018078043448805,1.727267998335414,0.30770133661984406,37.61061498782453,36.04549411123259,-0.1889216043982671,0.675417349915584,2.6086109406663383,4.547382655853568,53.006891449433105,0.3000011444091797,-1.4703822055748113,-0.4670005798339787,-2.3391461647774108,1.4051450051094498,-1.4030733723056912,0.46907221263773735,-1.8233591205832553,57.84312625520368,10.165912811031077,0.9360727924717149,8,-0.169999122619636,0.4250001907348562,3.6274995803832937,4.249999999999993,-2.1599998474121165,1,-0.06658367860261039,-1.1538506683099945,32.240001678466804,-1.0000000000000273,32.56999969482422,-1.2040778195576698,31.940000534057614,-0.06658367860261039
7908,2004-09-01,32.189998626708984,32.220001220703125,31.95000076293945,32.0,2244100.0,0.0015556701309908938,1.1599707035720563,-2.3749284760635336,41.86793651261681,37.2541616645016,-0.18290719861276017,0.4882055412179369,2.4440498450802153,4.451230638369438,53.140169301012705,0.2700004577636754,-1.21971188916514,-0.31400127410888956,-2.025305727012487,1.3973031787947043,-1.1696535005606847,0.5416509523429092,-1.7832239806134353,62.74501004162493,11.15701730665888,0.8556522264517973,9,-0.21999835968017578,0.18000125885009766,3.457500457763672,4.200000762939453,-2.2999992370605433,2,-0.07051875263304774,1.727267998335414,32.139999389648445,-1.1538506683099945,32.240001678466804,-1.0000000000000273,32.56999969482422,-0.07051875263304774
7909,2004-09-02,32.880001068115234,32.970001220703125,32.209999084472656,32.34999847412109,2197900.0,0.021435305089877676,1.1408423461904225,2.7895074989459685,45.795816436410284,38.95466046750075,-0.7862870221016536,-0.28575519734083343,1.654168117984291,3.7203755301280665,52.44519918379128,0.7800025939941406,-1.0904258188806466,0.4200010299682617,-1.1980419078963962,2.038043967832916,-0.38902043896406724,1.2290224989005907,-2.38669742007054,91.1764595885365,36.037252285250325,0.8090214689323274,9,-0.6200008392333984,-0.5100011825561523,2.589999198913574,3.434999465942383,-2.680000305175785,3,-0.06721413990355363,1.1599707035720563,32.189998626708984,1.727267998335414,32.139999389648445,-1.1538506683099945,32.240001678466804,-0.06721413990355363
7910,2004-09-03,32.880001068115234,33.06999969482422,32.77000045776367,32.799999237060554,1426300.0,0.0,-3.285722070844687,0.15094611226669538,72.27486759310072,43.11771167583268,-0.6982443242253211,-0.33191321196646584,1.5522295377892092,3.680385520085089,51.02933779985839,0.2999992370605469,-0.9460085341938225,0.4385009765625014,-1.1496959469057657,2.026697900030772,-0.3555974851716357,1.232599438296635,-2.238095565711035,83.03582072268152,23.228785935824888,0.7940984617341349,9,-0.5700016021728516,-0.5100011825561523,2.3299989700317383,3.1999988555908203,-2.5400009155273438,4,-0.0620438214494341,1.1408423461904225,32.880001068115234,1.1599707035720563,32.189998626708984,1.727267998335414,32.139999389648445,-0.0620438214494341
7911,2004-09-07,33.290000915527344,33.330001831054695,33.040000915527344,33.040000915527344,2024500.0,0.01246958132886733,-1.3200073242188068,3.1249284760636002,67.59001247964535,46.898537220518016,-1.0440223452097896,-0.7911386599111125,1.059717202284098,3.2331721505151165,49.547762565585664,0.45000076293946023,-0.762427401071335,0.8540008544921847,-0.7209262859183596,2.428927994902729,0.06653728428690897,1.6414644246974568,-2.453847877729544,97.10138517631854,34.8517740469371,0.7874635702052728,9,-0.8500003814697195,-1.0000009536743164,1.8749990463256836,2.789999008178711,-3.070001602172855,1,-0.08080506038084623,-3.285722070844687,32.880001068115234,1.1408423461904225,32.880001068115234,1.1599707035720563,32.189998626708984,-0.08080506038084623
7912,2004-09-08,32.72999954223633,33.31999969482422,32.509998321533196,33.290000915527344,4065800.0,-0.016821909218687203,1.612912157215043,-2.2400054931640625,63.212426016205576,49.98729058084129,-0.3884870493412791,-0.3457366027570856,1.5415704863675543,3.751048481730237,49.437440298502274,0.8100013732910227,-0.5812087336678289,0.3554994583129911,-1.056486551862335,1.7674854684883172,-0.3504935467746719,1.0614924634006542,-1.6444616251128394,56.521606926157844,-7.627064868701311,0.7059930050876624,9,-0.28999900817870383,-0.4700002670288086,2.4200000762939453,3.3500003814697266,-2.6399993896484375,2,-0.07699359893090574,-1.3200073242188068,33.290000915527344,-3.285722070844687,32.880001068115234,1.1408423461904225,32.880001068115234,-0.07699359893090574
7913,2004-09-09,32.709999084472656,33.110000610351555,32.61999893188477,32.830001831054695,2365600.0,-0.0006110741840329448,-2.2666446264178415,0.21429009339174707,62.00526004829261,52.42893701872886,-0.243607997389077,-0.43548599375567676,1.494151973099605,3.719597953459491,49.321156079020156,0.49000167846678266,-0.45142378635713953,0.3909990310668974,-0.859818110512542,1.6418161726463367,-0.23440953972282585,1.016407601856617,-1.4000147759560484,44.64274766520636,-20.284122261502304,0.6254085707897198,9,-0.06999778747558594,-0.4999990463256836,2.222500801086426,3.3700008392333984,-2.75,3,-0.08346070371895087,1.612912157215043,32.72999954223633,-1.3200073242188068,33.290000915527344,-3.285722070844687,32.880001068115234,-0.08346070371895087
7914,2004-09-10,32.700000762939446,32.759998321533196,32.5,32.709999084472656,1740300.0,-0.0003056656011328762,3.7273799202363063,0.08331743912523706,61.333332655165165,54.3422563838683,-0.1279183874110572,-0.48998903764741897,1.4329684644577654,3.6769261689767916,48.85907035520728,0.259998321533196,-0.2726315514291002,0.4060007095336857,-0.7894363185371915,1.601437737604563,-0.19171780450175646,1.0037192235691244,-1.1880147021690277,24.096424303703323,-39.16340203925899,0.5977185140354394,9,-0.05999946594237571,-0.5399999618530202,2.074999809265144,3.2849998474121165,-2.620000839233395,4,-0.08593276170426645,-2.2666446264178415,32.709999084472656,1.612912157215043,32.72999954223633,-1.3200073242188068,33.290000915527344,-0.08593276170426645
7915,2004-09-13,32.279998779296875,32.810001373291016,32.25,32.799999237060554,2387600.0,-0.012844097059428239,1.0740609922364526,52.00877527657573,51.302062119896604,55.8880365387953,0.27560356020610044,-0.17006658905403071,1.7931713750498943,4.042718084060446,48.45747239913506,0.5600013732910156,-0.10801122941888508,0.04399871826171875,-1.0229876272098295,1.1109850637332634,-0.4894944544740554,0.5774918909974929,-0.5862111414980298,2.777660040407447,-55.891480575835224,0.533493172735773,9,0.3600025177001953,-0.29499912261962535,2.405001640319824,3.625001907348633,-2.0199985504150355,0,-0.06443612438087987,3.7273799202363063,32.700000762939446,-2.2666446264178415,32.709999084472656,1.612912157215043,32.72999954223633,-0.06443612438087987
7916,2004-09-14,32.060001373291016,32.560001373291016,31.96999931335449,32.400001525878906,2748800.0,-0.006815285449978337,-1.2692200475365887,0.6538458716942287,52.6738057911975,57.56172440583674,0.5223091725773941,0.1406251181176259,1.9663441253100373,4.204759694299234,46.28180476032942,0.590002059936527,0.00296013838298137,-0.22899875640869283,-1.1298502347215376,0.6718527219041555,-0.6794244955651152,0.22142698274772954,-0.20259231616658724,6.666817370713835,-51.97546603473602,0.45042573915642403,9,0.5799999237060547,-0.07500171661376598,2.2324981689453125,3.4599990844726562,-1.5100021362304652,1,-0.053649443138703234,1.0740609922364526,32.279998779296875,3.7273799202363063,32.700000762939446,-2.2666446264178415,32.709999084472656,-0.053649443138703234
7917,2004-09-15,31.1299991607666,32.040000915527344,31.11000061035156,31.809999465942386,4031700.0,-0.029008177563560333,-1.5833434882353097,2.0000000000000107,43.201750074767155,57.70992591274233,1.446043141896915,1.0546019346917177,2.8354929075203756,5.062826240513623,44.25851244208088,0.9500007629394567,0.016754347214742893,-1.1145009040832505,-2.1492753153440987,-0.0797264928224024,-1.631888109713671,-0.5971136984528265,2.200002670288093,0.9999275207521325,-58.50022795000297,0.5173872056304232,9,1.0900020599365234,0.8550004959106481,3.065000534057617,4.39000129699707,-0.12999916076660156,2,-0.02923224773353006,-1.2692200475365887,32.060001373291016,1.0740609922364526,32.279998779296875,3.7273799202363063,32.700000762939446,-0.02923224773353006
7918,2004-09-16,31.20000076293945,31.649999618530273,31.10000038146973,31.26000022888184,3055900.0,0.0022486862852559852,-3.230759637604167,0.08823446914024492,41.66667740623176,57.251132687166944,1.364314361239078,0.9954718647135827,2.704196633858576,4.91577559040552,42.1684939779598,0.5499992370605433,0.11164550435929499,-1.018999385833741,-2.1314536162081374,0.09345484454065556,-1.5752265010209392,-0.4627722706465427,2.0856010437011854,5.847972132648367,-52.84270189174431,0.5562271151871977,9,1.0150003433227646,0.7249994277954137,2.994998931884769,4.319999694824222,-0.35000038146971946,3,-0.035576941769503434,-1.5833434882353097,31.1299991607666,-1.2692200475365887,32.060001373291016,1.0740609922364526,32.279998779296875,-0.035576941769503434
7919,2004-09-17,31.31999969482422,31.84000015258789,31.04999923706055,31.04999923706055,3152900.0,0.0038461195176413554,-4.8518487121887715,-4.500047684139663,34.09670878359812,53.00911504166665,1.1172486762876659,0.8829374323814676,2.5098161224807853,4.721038278040325,39.81413677936483,0.7900009155273402,0.21747104504357395,-0.8750004768371582,-2.0447511064813924,0.2947501528070724,-1.4598757916592717,-0.2901251620150411,1.878178054809581,15.340916479905504,-36.54952575986776,0.5848753148221161,9,0.8700008392334055,0.6050004959106445,2.875,4.200000762939453,-0.7700004577636683,4,-0.04342275298860587,-3.230759637604167,31.20000076293945,-1.5833434882353097,31.1299991607666,-1.2692200475365887,32.060001373291016,-0.04342275298860587
7920,2004-09-20,31.290000915527344,31.59000015258789,31.11000061035156,31.34000015258789,1924700.0,-0.0009578154402675176,-1.341462053052201,-0.18518204552197928,36.9146076436761,49.60073672655895,1.0035178611269373,0.9157840824394441,2.445497866722164,4.670255993900298,37.25359318020642,0.4799995422363317,0.2799556289672154,-0.8769992828369126,-2.10678936951669,0.3527908038428613,-1.4918943261767978,-0.2621042394970239,1.7792861233520583,15.894128406064908,-32.598545021697035,0.6148950433398875,9,0.8949985504150391,0.46999835968017223,2.8649988174438477,4.229999542236328,-0.220001220703125,0,-0.03867053232398088,-4.8518487121887715,31.31999969482422,-3.230759637604167,31.20000076293945,-1.5833434882353097,31.1299991607666,-0.03867053232398088
7921,2004-09-21,31.10000038146973,31.3700008392334,30.709999084472656,31.36000061035156,2640700.0,-0.006072244439063845,3.7142866874203855,5.20008392462029,36.0215304614087,46.5795261093593,0.9501121043371619,1.0758864344581873,2.539930347789717,4.7868114299595454,36.11311018911526,0.6600017547607422,0.2552406424054823,-1.0129998207092221,-2.3319964079815314,0.3059967665630907,-1.6724981143453768,-0.3535015270730675,1.8481293893005422,29.323365418813296,-17.243533255258846,0.6594982936361559,9,0.8099994659423757,0.5250005722045898,3.0399990081787074,4.420000076293942,0.8699989318847585,1,-0.027009650877315994,-1.341462053052201,31.290000915527344,-4.8518487121887715,31.31999969482422,-3.230759637604167,31.20000076293945,-0.027009650877315994
7922,2004-09-22,30.70000076293945,31.10000038146973,30.68000030517578,30.95000076293945,2232800.0,-0.012861723910737033,-1.896543105943112,0.9615376150827392,31.695373722850746,43.21176096208798,1.1531389340891494,1.459347421530456,2.8516057924993667,5.113487785009024,34.92038722011534,0.42000007629394887,0.05808389783259571,-1.3549994468688986,-2.815287855758168,0.1052889620203743,-2.0851436513135333,-0.6248552424242639,2.0690785529270137,1.7241776202202228,-41.02842781323212,0.7301442044446357,9,1.0450000762939489,1.2700004577636754,1.884999275207523,3.289999961853031,1.3499984741211044,2,-0.0048860430668125066,3.7142866874203855,31.10000038146973,-1.341462053052201,31.290000915527344,-4.8518487121887715,31.31999969482422,-0.0048860430668125066
7923,2004-09-23,30.56999969482422,30.82999992370605,30.5,30.649999618530273,2823600.0,-0.00423456237408848,-2.00000866979354,0.31999969482421875,17.094017558464813,38.29628150689905,1.0590256885837839,1.577281171934466,2.8825363027987976,5.1740940805236875,33.64025852567419,0.32999992370605113,-0.15365631161608206,-1.4260004997253404,-3.026768867328002,0.17476786787732124,-2.2263846835266676,-0.6256163159240096,1.9901717199731763,5.223857227854119,-30.106211937331906,0.8003841838013306,9,1.085000991821289,1.3450012207031286,1.9900007247924805,3.4200010299682617,1.7000007629394531,3,0.014066087977376851,-1.896543105943112,30.70000076293945,3.7142866874203855,31.10000038146973,-1.341462053052201,31.290000915527344,0.014066087977376851
7924,2004-09-24,30.0,30.459999084472656,29.84000015258789,30.45000076293945,4511000.0,-0.01864572131221598,1.6383078883504996,5.62501490117536,14.705885102865892,34.230039616117864,1.347452232951511,2.102273514964189,3.3364174449110067,5.657267565528301,32.90169659588202,0.7299995422363281,-0.3412540705160332,-1.8990001678466797,-3.7322821086045153,-0.06571822708884412,-2.815641138225594,-0.9823591974677619,2.3129508450217102,9.142848423549108,-19.32027411663648,0.9166409703789172,9,1.2000007629394531,1.5850009918212926,2.4724998474121094,3.9900007247924805,2.990001678466804,4,0.02833334604899096,-2.00000866979354,30.56999969482422,-1.896543105943112,30.70000076293945,3.7142866874203855,31.10000038146973,0.02833334604899096
7925,2004-09-27,29.95000076293945,30.149999618530273,29.90999984741211,30.06999969482422,2421100.0,-0.0016666412353516513,-1.3999885559518588,0.2666638409697892,5.107539562089315,28.944898923994728,1.1534849642467506,2.051085124158849,3.266355922463706,5.627092302488382,33.033142778053595,0.23999977111816406,-0.540814737562453,-1.8179994583129933,-3.8163946722646394,0.18039575563865284,-2.8171970652888128,-0.8188018513371702,2.0167369851415273,7.18957914932266,-12.071132626967284,0.9991976069758226,9,0.9899997711181676,1.635000228881843,2.52249908447266,4.039999961853031,4.04999923706055,0,0.0200333375237689,1.6383078883504996,30.0,-2.00000866979354,30.56999969482422,-1.896543105943112,30.70000076293945,0.0200333375237689
7926,2004-09-28,29.989999771118164,30.21999931335449,29.920000076293945,29.95000076293945,2677300.0,0.0013355261155187925,-4.999961853172791,-0.333328035095547,7.187488265331453,24.943314278501877,0.8816970098411083,1.9329838772108268,3.1129898074239293,5.509211530773257,33.114006676163385,0.2999992370605433,-0.7555356475664219,-1.665500354766845,-3.8006643984510973,0.4696636889174073,-2.7330823766089694,-0.5979183329247171,1.6789947135937808,11.904729466865845,-2.5335612308635334,1.0675820218421266,9,0.8500003814697266,1.5950012207031286,2.4825000762939453,4.000000953674316,4.600000381469727,1,0.03601200173219565,-1.3999885559518588,29.95000076293945,1.6383078883504996,30.0,-2.00000866979354,30.56999969482422,0.03601200173219565
7927,2004-09-29,30.0,30.01000022888184,29.479999542236328,29.86000061035156,2720400.0,0.00033345211597723967,5.625014901175155,3.500071527347067,7.523507035668132,21.149628681772587,0.7761725678430587,1.849252097979523,2.987723616155357,5.4217147136903066,33.10809082065174,0.5300006866455114,-0.9113997309678652,-1.5485001564025893,-3.7931127641549196,0.6961124513497445,-2.6708064602787545,-0.42619385252642417,1.4129352782145759,38.51854154274801,26.748353640078772,1.1223063038761663,9,0.6599998474121094,1.4050006866455114,2.442500114440918,3.9900007247924805,4.979999542236328,2,0.06566664377848297,-4.999961853172791,29.989999771118164,-1.3999885559518588,29.95000076293945,1.6383078883504996,30.0,0.06566664377848297
7928,2004-09-30,29.920000076293945,30.1200008392334,29.75,29.96999931335449,3759600.0,-0.002666664123535112,1.114276683632876,-0.35713896457762223,7.361955652392268,18.179100556083046,0.7325450242560585,1.845067346133522,2.9543094993812105,5.427596519710136,32.975877498829135,0.37000083923339844,-1.076022518517746,-1.5150001525878913,-3.8507499998305903,0.8207496946548076,-2.6828750762092426,-0.34712522896654363,1.1836654841641092,44.898034651480536,33.25414721199324,1.1678749236213493,9,0.6149997711181641,1.485000610351566,2.4774999618530273,4.070000648498535,4.960000991821289,3,0.0711898113414191,5.625014901175155,30.0,-4.999961853172791,29.989999771118164,-1.3999885559518588,29.95000076293945,0.0711898113414191
7929,2004-10-01,30.670000076293945,31.09000015258789,29.95000076293945,30.1299991607666,3471000.0,0.0250668448558673,-1.5333384196092772,-10.800183108263528,27.57660877497689,17.141545126227577,-0.1333800776408154,0.9707829894396056,2.0995288172373066,4.60980160062217,33.523537103471504,1.1700000762939453,-1.1129242484096835,-0.6545001029968276,-2.9101455350128447,1.6011453290191895,-1.7823228190048326,0.47332261301118095,-1.1900005340576172,73.91304862907889,58.621696993137434,1.1278227160080079,10,-0.24499988555908203,0.735000610351566,1.6449995040893555,3.320000648498535,4.329999923706055,4,0.05216825489043386,1.114276683632876,29.920000076293945,5.625014901175155,30.0,-4.999961853172791,29.989999771118164,0.05216825489043386
7930,2004-10-04,30.84000015258789,31.0,30.76000022888184,30.85000038146973,2224300.0,0.005542878248159688,-1.823525451873204,-0.018518910976426137,32.76834879686207,16.78008049683351,-0.4178690012283468,0.6747076105407785,1.839714986125685,4.368315092801481,34.26931166433354,0.3299999237060547,-1.1481100741655759,-0.3824999809265144,-2.5235658527273586,1.7585658908743298,-1.4530329168269347,0.6880329549739095,-1.327800598144531,84.47205557609016,65.2770406772727,1.0705329359004228,10,-0.5500001907348633,0.5650005340576207,1.2049999237060547,3.09999942779541,3.9599990844726634,0,0.0697147054228695,-1.5333384196092772,30.670000076293945,1.114276683632876,29.920000076293945,5.625014901175155,30.0,0.0697147054228695
7931,2004-10-05,30.60000038146973,30.989999771118164,30.5,30.96999931335449,2632400.0,-0.0077820937072213825,1.390243675508704,36.999046347497114,40.70177082357357,17.780791285802714,-0.286367545800136,0.7408290027780993,1.9804248046756179,4.539497233494881,35.58960996538854,0.48999977111816406,-1.1718896823554061,-0.48799972534179403,-2.4088501885270013,1.4328507378434168,-1.4484249569343994,0.47242550625081137,-1.0562448150634793,69.56524314539463,46.083004803456404,0.9604252315926046,10,-0.31500053405762074,0.8050003051757812,1.5075001716613734,3.3399991989135707,4.370000839233395,1,0.11111109725963231,-1.823525451873204,30.84000015258789,-1.5333384196092772,30.670000076293945,1.114276683632876,29.920000076293945,0.11111109725963231
7932,2004-10-06,30.209999084472656,30.6200008392334,29.8700008392334,30.60000038146973,3411800.0,-0.012745140265855825,2.488354144026259,1.0540606023115369,34.38482255028916,19.70199184044986,0.029969015454888392,0.982744022465031,2.274228507960288,4.855159670015844,36.611396057588756,0.75,-1.2286708404550595,-0.7520009994506829,-2.5457397833467255,1.0417377844453632,-1.648870391398706,0.14486839249734018,-0.635318626342773,34.328285977003645,8.259536966463777,0.8968693919480223,10,0.07500076293945312,1.1950016021728551,2.0650014877319336,3.7100000381469727,4.850002288818359,2,0.1449851440202945,1.390243675508704,30.60000038146973,-1.823525451873204,30.84000015258789,-1.5333384196092772,30.670000076293945,0.1449851440202945
7933,2004-10-07,29.979999542236328,30.36000061035156,29.90999984741211,30.29999923706055,2122000.0,-0.007613358133285897,1.0454466638923736,0.8205093092975617,29.573160803505843,21.353911362743187,0.1871573522579979,1.0516509151926101,2.4088548432736374,5.008249217893798,37.688400739874496,0.4500007629394496,-1.2795239451097729,-0.8455005645751967,-2.488302990532496,0.797301861382099,-1.6669017775538464,-0.02409935159654708,-0.3750126902172859,9.016292205975008,-17.64897985497688,0.8214012129786487,10,0.30500030517578125,1.4250011444091832,2.2875003814697266,3.939999580383301,5.270000457763672,3,0.16677785444779336,2.488354144026259,30.209999084472656,1.390243675508704,30.60000038146973,-1.823525451873204,30.84000015258789,0.16677785444779336
7934,2004-10-08,29.88999938964844,30.1200008392334,29.85000038146973,29.920000076293945,1669100.0,-0.0030020064697163784,-3.909157115361526,0.09375223517629856,29.041894282637145,24.013284109470725,0.29045772611225473,0.970075142128568,2.419167643646457,5.022110909652465,38.711762299064354,0.2700004577636683,-1.280790511537596,-0.795000648498533,-2.230336853168094,0.6403355561710242,-1.5126687508333099,-0.07733254616375618,-0.2553122716180205,3.4781757779911904,-23.53545595655808,0.7176681023347786,10,0.3950004577636683,1.5150012969970703,2.2800006866455043,3.8699998855590785,5.520000457763668,4,0.16694552627508386,1.0454466638923736,29.979999542236328,2.488354144026259,30.209999084472656,1.390243675508704,30.60000038146973,0.16694552627508386
7935,2004-10-11,30.20000076293945,30.26000022888184,29.989999771118164,30.01000022888184,1418600.0,0.01037140781603263,-1.3478152703028,-6.333206179668642,36.99422889389787,27.325144179311437,0.02195724630975704,0.5230740112718877,2.0156415451554146,4.633168664118731,39.415423773518675,0.37000083923339844,-1.2161481204596214,-0.3809993743896527,-1.617359594624162,0.8553608458448565,-0.9991794845069073,0.2371807357276019,-0.5362073842178781,30.701804285847604,3.815914657929696,0.6181801101172542,10,0.0849990844726598,1.2049999237060618,2.1149992942810094,3.4799985885620153,4.719997406005856,0,0.15894036807280365,-3.909157115361526,29.88999938964844,1.0454466638923736,29.979999542236328,2.488354144026259,30.209999084472656,0.15894036807280365
7936,2004-10-12,30.34000015258789,30.399999618530273,30.06999969482422,30.11000061035156,2090500.0,0.004635741261975301,-1.129022334338276,1.2105205039402336,44.37499180436334,31.419753598055348,-0.07059757667953548,0.260990607632408,1.7785922152937275,4.416316814910935,39.76266962609915,0.3299999237060547,-1.066374921193784,-0.15499992370605398,-1.179284264271356,0.869284416859248,-0.6671420939887049,0.357142246576597,-0.6476826383889929,63.63629607978145,32.180975385939725,0.5121421702826505,10,0.07999992370605469,1.0650005340576207,1.9999995231628418,3.2899999618530273,4.939998626708984,1,0.14700062828088822,-1.3478152703028,30.20000076293945,-3.909157115361526,29.88999938964844,1.0454466638923736,29.979999542236328,0.14700062828088822
7937,2004-10-13,30.21999931335449,30.63999938964844,30.15999984741211,30.46999931335449,2135300.0,-0.003955202327946106,-1.5945996102812234,-1.0869586850878044,44.5141015223509,35.54776980582853,0.0937508950083874,0.3260370918411475,1.8058847667429525,4.460541915569859,39.18236916726262,0.4799995422363317,-0.8788133176577126,-0.2295007705688512,-1.215134314649049,0.7561327735113466,-0.7223175426089519,0.26331600147124945,-0.4997281463878096,46.83536663391084,11.563675837390775,0.492816772040099,10,0.25000095367431996,1.1800003051757848,2.1450009346008336,3.4100008010864293,5.500001907348636,2,0.1571807417364688,-1.129022334338276,30.34000015258789,-1.3478152703028,30.20000076293945,-3.909157115361526,29.88999938964844,0.1571807417364688
7938,2004-10-14,30.09000015258789,30.290000915527344,30.01000022888184,30.239999771118164,2151700.0,-0.004301759223043766,1.2399884034087592,0.5999984741210938,51.63636641068893,38.221076209796536,0.2798273657258328,0.3885343556358265,1.8416879135944235,4.526971805456803,38.62799693404796,0.28000068664550426,-0.7260644273567358,-0.3039999008178711,-1.2351997955721252,0.627199993936383,-0.7695998481949999,0.16160004655925775,-0.3423344059087867,30.37975600393014,-7.858445630769957,0.4655999473771273,10,0.33500003814697266,1.2049999237060511,2.2599997520446777,3.5099992752075195,5.310001373291016,3,0.1651711929378532,-1.5945996102812234,30.21999931335449,-1.129022334338276,30.34000015258789,-1.3478152703028,30.20000076293945,0.1651711929378532
7939,2004-10-15,29.959999084472656,30.270000457763672,29.899999618530273,30.1200008392334,2238200.0,-0.004320407692123385,-1.6428566562898073,1.0666810777818752,50.17664867604486,40.15533175192795,0.3336056050106819,0.43365731819339715,1.8898368617208376,4.600145564987905,38.46955601112043,0.37000083923339844,-0.5716286358162392,-0.36600093841552805,-1.2067129588355883,0.47471108200453216,-0.7863569486255599,0.05435507179450383,-0.18548664967537576,8.108038445974294,-32.65072058241432,0.42035601021003044,10,0.46000099182128906,1.1850013732910156,2.4650015830993652,3.3950014114379883,5.530002593994141,4,0.17656879429842798,1.2399884034087592,30.09000015258789,-1.5945996102812234,30.21999931335449,-1.129022334338276,30.34000015258789,0.17656879429842798
7940,2004-10-18,30.07999992370605,30.09000015258789,29.709999084472656,29.979999542236328,2315600.0,0.004005368588131386,5.333306842565366,-0.6249955297006465,51.54639242829422,41.360289708008025,0.10556251892977997,0.23015867385040778,1.704131994984749,4.4160934203419195,38.38447406228851,0.3800010681152344,-0.39572558474411323,-0.18550004959106658,-0.8985804745011841,0.5275803753190509,-0.5420402620461253,0.17104016286399215,1.0100002288818395,39.785023421412625,-4.4325811243285855,0.3565402124550584,10,0.09499931335449574,1.0650005340576207,2.320001125335697,3.0150003433227575,5.550001144409183,0,0.17719414684923196,-1.6428566562898073,29.959999084472656,1.2399884034087592,30.09000015258789,-1.5945996102812234,30.21999931335449,0.17719414684923196
7941,2004-10-19,30.26000022888184,30.5,30.01000022888184,30.03000068664551,2095100.0,0.005984052713840837,-2.6296217804715827,2.2999866486105836,54.220777813351376,43.56428473723716,-0.14275046909532207,-0.016863594712649643,1.45432886950843,4.173555936781664,37.62053128858529,0.4899997711181605,-0.3397008641231736,0.03650026321411559,-0.558860192305513,0.6318607187337442,-0.26117996454570047,0.33418049097393165,0.8023999023437476,59.139888594469255,13.614746097985098,0.29768022775981506,10,-0.08500099182129262,0.7600002288818324,2.0525002479553187,2.699999809265133,5.440000534057614,1,0.1539986088835421,5.333306842565366,30.07999992370605,-1.6428566562898073,29.959999084472656,1.2399884034087592,30.09000015258789,0.1539986088835421
7942,2004-10-20,30.54999923706055,30.56999969482422,29.90999984741211,30.26000022888184,2205500.0,0.009583575875254713,3.000000000000086,1.2608677624268156,59.574447115760954,46.897760994154396,-0.4240409693113314,-0.3358982108005115,1.0784045147887475,3.8160036569479665,36.8359593540216,0.6599998474121094,-0.3150163472959271,0.3339993476867704,-0.23946300523069297,0.9074617006042338,0.0472681712280405,0.6207305241455003,0.4853528732299779,97.67436702684522,49.91894576403201,0.28673117645873086,10,-0.37500000000000355,0.2100009918212855,1.7625012397766078,2.4100008010864222,4.909999847412106,2,0.1548281394553459,-2.6296217804715827,30.26000022888184,5.333306842565366,30.07999992370605,-1.6428566562898073,29.959999084472656,0.1548281394553459
7943,2004-10-21,31.0,31.149999618530273,30.649999618530273,30.79999923706055,3644600.0,0.014729976241490306,1.0,0.6896601619278634,55.518386754978735,49.839593491081246,-0.7980638320750231,-0.792673470195254,0.5504491482590979,3.29638875350048,35.45682553174244,0.600000381469723,-0.30571691692827585,0.7625000953674324,0.106808274047129,1.4181919166877357,0.4346541847072807,1.090346006027584,-1.2900009155273438,89.58336368753932,43.2721555855487,0.32784591066015173,10,-0.5700006484985352,-0.3400001525878906,1.1025004386901855,1.9600000381469727,4.020000457763672,3,0.15225810389364924,3.000000000000086,30.54999923706055,-2.6296217804715827,30.26000022888184,5.333306842565366,30.07999992370605,0.15225810389364924
7944,2004-10-22,30.85000038146973,31.1200008392334,30.790000915527344,31.04999923706055,2638700.0,-0.004838697371944201,-1.0625137836693608,-0.9999904632932334,50.16835384426681,51.30338515223335,-0.5560409869813583,-0.6068419925745729,0.6391313761188009,3.3748759042712386,33.46358156008643,0.3299999237060547,-0.24061502119560885,0.5700004577636761,-0.12959363185586525,1.2695945473832175,0.22020341295390722,0.9197975025734451,-1.1112012863159215,79.16672737507889,36.125980089873025,0.3497970448097701,10,-0.42000102996826527,-0.19000053405762074,1.220000267028805,2.1099996566772425,3.89999961853027,4,0.14748787968061627,1.0,31.0,3.000000000000086,30.54999923706055,-2.6296217804715827,30.26000022888184,0.14748787968061627
7945,2004-10-25,30.54999923706055,30.979999542236328,30.51000022888184,30.899999618530273,2992100.0,-0.009724510233373507,-1.1860514631193002,1.7500119209971499,49.17489983287118,51.83670826651199,-0.2248129711649831,-0.2736140560562852,0.8653278263867925,3.6008940802045935,31.512120469242355,0.46999931335448863,-0.1385319588085956,0.23999938964844247,-0.4514219920000073,0.9314207712968923,-0.10571130117578065,0.5857100804726656,-0.782976131439213,51.6128635307186,11.434582678448656,0.34571069082422456,10,-0.11999988555908558,-0.014999389648441053,1.5075011253356898,2.4100008010864222,4.6900024414062464,0,0.16170221161293763,-1.0625137836693608,30.85000038146973,1.0,31.0,3.000000000000086,30.54999923706055,0.16170221161293763
7946,2004-10-26,31.06999969482422,31.06999969482422,30.29999923706055,30.5,3522400.0,0.017021292004906208,1.701757438663638,-1.6285687816415335,63.60758882439865,53.95820685562842,-0.7044541671407032,-0.7468462715324051,0.35470391553048586,3.013334834328461,29.727194156612992,0.7700004577636683,-0.005157369136590262,0.7059998512268066,-0.04621533085468599,1.4582150333082993,0.3298922601860603,1.082107442267553,-1.275317058944701,93.54839205866021,50.456029974078646,0.3761075910407459,10,-0.6400003433227539,-0.6449995040893555,0.9024996757507324,1.890000343322754,4.569999694824219,1,0.14676541416415412,-1.1860514631193002,30.54999923706055,-1.0625137836693608,30.85000038146973,1.0,31.0,0.14676541416415412
7947,2004-10-27,31.96999931335449,31.989999771118164,30.85000038146973,30.85000038146973,3212500.0,0.028966837057297967,-1.0357151372100297,1.9649114588213124,75.979083925748,56.66295324619053,-1.4864241874689093,-1.5723040626531102,-0.5581504520861884,2.051920701909868,27.08572675107818,1.139999389648434,0.10549535037616664,1.5074995040893526,0.4876568922154014,2.527342115963304,0.9975781981523788,2.0174208100263264,-2.148210337821954,98.81654133471454,49.2899351375669,0.5099213059369753,10,-1.1199998855590785,-1.2349996566772425,-0.20249891281127574,0.990000724792484,3.820001602172855,2,0.1166719277352899,1.701757438663638,31.06999969482422,-1.1860514631193002,30.54999923706055,-1.0625137836693608,30.85000038146973,0.1166719277352899
7948,2004-10-28,32.049999237060554,32.09999847412109,31.46999931335449,31.71999931335449,2755500.0,0.0025023436166495827,1.9302395727523947,0.2946430700168029,78.27222333733783,59.784683764111975,-1.4071354398813298,-1.5647747393913676,-0.6403467560422271,1.9066755307973722,24.62126466571079,0.629999160766598,0.18284378269914114,1.4809994697570872,0.2723134778456213,2.689685461668553,0.8766564738013543,2.08534246571282,-2.1414818297045954,97.22226343038993,40.141199249801886,0.604342995955733,10,-1.1450004577636825,-1.2600002288818466,-0.19249820709229226,0.9100008010864187,3.5200004577636648,3,0.1063962536220282,-1.0357151372100297,31.96999931335449,1.701757438663638,31.06999969482422,-1.1860514631193002,30.54999923706055,0.1063962536220282
7949,2004-10-29,32.27000045776367,32.34000015258789,32.0,32.25,3295500.0,0.006864312821846186,3.250005960470162,0.06060746178076849,77.74796021264113,62.695969073483845,-1.4136657679922386,-1.7484034937444761,-0.8629346260102544,1.6148607473085619,24.148076125280696,0.3400001525878906,0.283082637381991,1.6210006713867173,0.19237741775008033,3.0496239250233543,0.9066890445683988,2.335312298205036,-2.2299941864018074,96.56864395052864,34.657429339609074,0.7143116268183182,10,-1.1450004577636719,-1.3600006103515625,-0.4849996566772461,0.6899995803833008,2.6499977111816335,4,0.08521846795754828,1.9302395727523947,32.049999237060554,-1.0357151372100297,31.96999931335449,1.701757438663638,31.06999969482422,0.08521846795754828
7950,2004-11-01,32.990001678466804,33.56999969482422,32.68000030517578,33.09999847412109,4784800.0,0.02231178216577656,-1.438356021216001,-5.499713904252579,80.74244009339367,65.64282043793298,-1.8746086544308902,-2.423318069249632,-1.578821282940627,0.8282600664254716,24.15883551702439,1.2999992370605469,0.395711885535146,2.233501815795904,0.4619568882042344,4.005046743387574,1.3477293520000693,3.119274279591739,-2.7659958966068565,82.2630600867233,19.720328856765335,0.8857724637958354,11,-1.25000190734864,-1.4650020599365305,-1.5975008010864329,-0.07000160217285867,1.8699989318847514,0,0.053349446256075295,3.250005960470162,32.27000045776367,1.9302395727523947,32.049999237060554,-1.0357151372100297,31.96999931335449,0.053349446256075295
7951,2004-11-02,34.0,34.400001525878906,33.400001525878906,33.450000762939446,4804700.0,0.030615285545512405,-2.07693391160435,-5.000138720305896,86.34614178415511,68.61745317886567,-2.568390576780061,-3.3366062226274273,-2.5835224500735485,-0.2453761462690025,24.140456647428664,1.4099998474121023,0.5651186308321492,3.073500156402588,0.7873834546019225,5.359616858203253,1.9304418055022552,4.216558507302921,-3.441394826843627,88.73235501602977,23.202957256893768,1.1430583509003334,11,-1.6499996185302734,-2.059999465942383,-2.737499237060547,-1.0799999237060547,1.5200004577636719,1,0.03647063760196456,-1.438356021216001,32.990001678466804,3.250005960470162,32.27000045776367,1.9302395727523947,32.049999237060554,0.03647063760196456
7952,2004-11-03,34.59000015258789,34.59000015258789,34.15999984741211,34.200000762939446,3819500.0,0.01735294566434975,1.2051332211745374,0.7090907829850431,89.75262445610275,72.42125736787946,-2.8217917677851645,-3.7751994239347972,-3.1509442541781567,-0.8925569954565162,23.54920728451307,0.5900001525878906,0.7572919984234154,3.4445002555847175,0.6620853186522382,6.226915192517197,2.0532927871184796,4.835707724050959,-3.5704274171048134,100.0,28.784131591153823,1.3912074684662403,11,-2.145000457763672,-2.5550003051757812,-3.377499580383301,-1.6700000762939453,1.5900001525878906,2,0.030355571911785395,-2.07693391160435,34.0,-1.438356021216001,32.990001678466804,3.250005960470162,32.27000045776367,0.030355571911785395
7953,2004-11-04,34.97999954223633,35.20000076293945,34.450000762939446,34.59999847412109,2948700.0,0.011274917257242612,-1.2058937376933052,0.9743632379983572,92.39863830818238,77.11351119720341,-2.891979439744304,-3.97521650400558,-3.5098217607294018,-1.3385287589755137,23.084855507483816,0.7500000000000071,0.9595673482984814,3.584499645233155,0.37698535471768935,6.792013935748624,1.9807424999754204,5.18825679049089,-3.4605669683585774,93.12496349216379,13.351094666523409,1.6037571452577344,11,-2.229999542236328,-2.5249996185302734,-3.9474992752075195,-2.239999771118164,1.5800018310546875,3,0.023156128756176342,1.2051332211745374,34.59000015258789,-2.07693391160435,34.0,-1.438356021216001,32.990001678466804,0.023156128756176342
7954,2004-11-05,34.880001068115234,35.2400016784668,34.68000030517578,35.20000076293945,1881300.0,-0.002858732859626012,1.7999961853172863,-0.8421020930582586,90.67797843014858,81.72496437467868,-2.414073815713344,-3.6703948087483553,-3.385346950931851,-1.2994845300617968,22.546981726060565,0.5600013732910156,1.1395260533994431,3.2350010871887207,-0.24422790890917412,6.7142300832866155,1.4953865891397768,4.974615585237668,-2.7716775839876107,85.93748370186368,1.0596362824787633,1.739614498048947,11,-2.1100006103515625,-2.405000686645508,-3.910000801086426,-2.230001449584961,2.3699989318847656,4,0.019782070114089834,-1.2058937376933052,34.97999954223633,1.2051332211745374,34.59000015258789,-2.07693391160435,34.0,0.019782070114089834
7955,2004-11-08,35.0,35.060001373291016,34.799999237060554,35.0,1781600.0,0.0034403362445554198,3.333269756500613,-0.0,90.58220201506222,84.72214361808574,-2.0522764076150466,-3.5967595556831427,-3.4992803632854184,-1.4760476012910715,22.276405407585166,0.26000213623046164,1.3306518916430221,3.1150000572204597,-0.5988408029256078,6.828840917366527,1.2580796271474242,4.971920487293495,-2.3279744408913245,86.95643159978853,-1.1284699527503221,1.8569204300730344,11,-1.9549989700317383,-2.5249996185302734,-4.0849995613098145,-2.3500003814697266,2.0900001525878906,0,-0.0022857666015626554,1.7999961853172863,34.880001068115234,-1.2058937376933052,34.97999954223633,1.2051332211745374,34.59000015258789,-0.0022857666015626554
7956,2004-11-09,34.799999237060554,35.0,34.56999969482422,35.0,2537600.0,-0.005714307512555639,3.299986648610502,-100.0,86.95652173913058,85.94185893068381,-1.4164925746916381,-3.2100771871284834,-3.284774599266676,-1.3341885780032712,22.13549234949087,0.43000030517578125,1.5730195097609432,2.6919993400573787,-1.1641108661402129,6.54810954625497,0.7639442369585794,4.6200544431561745,-1.665737976467419,59.2591022760995,-26.472140251377823,1.9280551030987965,11,-1.4449987411499094,-2.3249988555908274,-3.9524989128112864,-2.3400001525878977,2.3100013732910085,1,0.0017241774312197755,3.333269756500613,35.0,1.7999961853172863,34.880001068115234,-1.2058937376933052,34.97999954223633,0.0017241774312197755
7957,2004-11-10,34.970001220703125,35.060001373291016,34.860000610351555,34.97999954223633,1614900.0,0.004885114579586736,1.3529226971839723,0.04999141696389581,86.28885132307913,86.83259537354394,-1.2473658507867853,-3.1684216032293904,-3.434773216329937,-1.5553874859405283,22.500234268781554,0.26000213623046164,1.8760974929223728,2.6245012283325195,-1.3259527788373688,6.574955235502408,0.6492742247475789,4.599728231917464,-1.4567066848927297,65.82276647319605,-18.61893853928703,1.9752270035849437,11,-1.3500003814697266,-2.4950008392333984,-4.125000953674316,-2.565000534057617,1.309997558593757,2,0.015727744291153645,3.299986648610502,34.799999237060554,3.333269756500613,35.0,1.7999961853172863,34.880001068115234,0.015727744291153645
7958,2004-11-11,35.060001373291016,35.169998168945305,34.81999969482422,34.970001220703125,1861400.0,0.00257363881745043,1.2581002424228085,-9.001526135062953,88.909423533149,88.07275796471149,-0.9672079941652711,-3.0219264349222215,-3.504923638075411,-1.699135718972748,22.73092850057543,0.34999847412108664,2.117866453667702,2.466001319885251,-1.512231697322278,6.444234337092784,0.4768848112814865,4.455117828489016,-1.2358995518024685,73.13436234961883,-11.479933820069121,1.9891165086037663,11,-1.1000003814697266,-2.585000991821289,-4.215001106262207,-2.700000762939453,1.3799972534179616,3,0.031945205020385226,1.3529226971839723,34.970001220703125,3.299986648610502,34.799999237060554,3.333269756500613,35.0,0.031945205020385226
7959,2004-11-12,35.25,35.25,34.61999893188477,34.97999954223633,2073000.0,0.0054192418501650685,3.666666666666614,3.0,94.33963622177944,89.58355753453213,-0.7711326206161928,-2.9463522378773206,-3.694699719113718,-1.9378524114479703,22.696244337661497,0.6300010681152273,2.252436071186935,2.3914999008178697,-1.552643641431068,6.335643443066807,0.4194281296934008,4.3635716719423385,-1.1710362042553655,100.0,10.748119601625064,1.9720717711244686,11,-0.9249992370605469,-2.770000457763672,-4.404999732971191,-2.905000686645508,2.279998779296882,4,0.037163159525986256,1.2581002424228085,35.060001373291016,1.3529226971839723,34.970001220703125,3.299986648610502,34.799999237060554,0.037163159525986256
7960,2004-11-15,35.40999984741211,35.45000076293945,34.950000762939446,35.25,1803700.0,0.004539002763464195,3.1666375268219618,0.5925910227609884,93.92713926197183,90.42589058762287,-0.6165974085875447,-2.831753450413082,-3.852613220239533,-2.1461345287448808,22.492082373421614,0.5000000000000071,2.3965406677842225,2.2849997520446763,-1.5883074739945044,6.158306978083861,0.3483461390250824,4.221653365064267,-1.0968288108164046,95.45444693459103,6.467374148815779,1.9366536130195915,11,-0.6049995422363281,-2.8299999237060547,-4.564999580383301,-3.260000228881836,2.7900009155273438,0,0.051962726927895275,3.666666666666614,35.25,1.2581002424228085,35.060001373291016,1.3529226971839723,34.970001220703125,0.051962726927895275
7961,2004-11-16,34.919998168945305,35.5,34.889999389648445,35.5,1726300.0,-0.013837946359172792,1.1034437399699841,-3.625014901175449,82.56068883485436,89.62678662970637,0.019701869298849317,-2.0814533778229602,-3.3793935845919023,-1.699451763423781,23.108938883837382,0.6100006103515554,2.5403849095940103,1.561998176574697,-2.142620048765423,5.266616401914813,-0.2903109360953593,3.414307289244757,-0.3794611870808495,34.09078101496699,-51.43658290792368,1.8523091126700588,11,0.05500221252442117,-2.3149986267089773,-4.074997901916497,-2.769998550415032,3.0500030517578267,1,0.062142099009970364,3.1666375268219618,35.40999984741211,3.666666666666614,35.25,1.2581002424228085,35.060001373291016,0.062142099009970364
7962,2004-11-17,35.279998779296875,35.4900016784668,34.77000045776367,34.880001068115234,2012300.0,0.010309296369657828,-1.322588584191129,-0.6896490489595033,83.57586923126335,88.64647895449315,-0.2594090733977126,-2.1807324450935326,-3.7342857284984063,-2.094890443930211,23.533844266991803,0.720001220703125,2.622289617183519,1.6854988098144545,-1.865053356002072,5.236050975630981,-0.08977727309380867,3.4607748927227178,-0.5475691938053089,74.99989162804994,-8.674376575505761,1.7752760829082623,11,-0.24499893188476562,-2.674999237060547,-4.367498397827148,-3.1299991607666016,2.3300018310546875,2,0.05187080199471472,1.1034437399699841,34.919998168945305,3.1666375268219618,35.40999984741211,3.666666666666614,35.25,0.05187080199471472
7963,2004-11-18,35.720001220703125,35.720001220703125,35.11999893188477,35.279998779296875,2382700.0,0.01247172496118254,1.7272679983353818,1.1000123978370542,84.29422449064717,87.93717296121523,-0.6519643823133379,-2.3705319162576117,-4.163316737956695,-2.561904958790983,25.181715269244798,0.6000022888183523,2.5807964062165922,1.8895011901855483,-1.5609878107502482,5.339990191121345,0.16425668971765361,3.614745690653443,-0.9500007629394531,100.0,17.215007400536948,1.7252445004678973,11,-0.5750007629394531,-3.0050010681152344,-4.785001277923584,-3.6500015258789062,2.2399978637695312,3,0.01567742271714101,-1.322588584191129,35.279998779296875,1.1034437399699841,34.919998168945305,3.1666375268219618,35.40999984741211,0.01567742271714101
7964,2004-11-19,35.400001525878906,35.93000030517578,35.25,35.900001525878906,2196500.0,-0.008958557779632725,1.42858310626703,-1.1363573311138855,76.02591027471578,86.31980721228784,-0.279877687236187,-1.7836273411650012,-3.835515503336083,-2.2721700474783333,26.994541193578886,0.6800003051757812,2.4454337169248888,1.3420014381408691,-1.8730203562277552,4.5570232325094935,-0.26550945904344303,2.9495123353251813,-0.6300010681152344,54.31044405055132,-27.361588015667373,1.6075108971843113,11,-0.15000152587890625,-2.5800018310546875,-4.540001392364502,-3.3600025177001953,2.4599990844726562,4,0.029378447909664374,1.7272679983353818,35.720001220703125,-1.322588584191129,35.279998779296875,1.1034437399699841,34.919998168945305,0.029378447909664374
7965,2004-11-22,35.4900016784668,35.4900016784668,35.02000045776367,35.40999984741211,1763600.0,0.002542377082161984,10.749761586877742,-0.160003662109375,70.08086946239544,84.44473473709505,-0.32750186143552185,-1.5647865178398774,-3.9029674648307946,-2.383436971525427,28.299317296404276,0.470001220703125,2.2470303334372375,1.1850014686584487,-1.6293269746809997,3.999329911997897,-0.22216275301127553,2.592165690328173,-0.4880012512207017,62.0690789149158,-17.93698436059953,1.4071642216697235,11,-0.21500205993652344,-2.670001983642578,-4.707501411437988,-3.500001907348633,2.3999977111816406,0,0.05748089614962826,1.42858310626703,35.400001525878906,1.7272679983353818,35.720001220703125,-1.322588584191129,35.279998779296875,0.05748089614962826
7966,2004-11-23,35.630001068115234,35.630001068115234,34.86999893188477,35.4900016784668,2607100.0,0.003944755791132515,9.857220708446764,1.7499523173755485,65.95092383482138,82.18496501617753,-0.3770330615435995,-1.418366298133975,-4.011234704375042,-2.535802022831362,29.2557614380573,0.7600021362304616,2.0679084341097607,1.0970007896423368,-1.3253873362647681,3.5193889155494418,-0.11419327331121565,2.3081948525958893,0.2999992370605469,74.13799340320368,-3.2010418818914985,1.2111940629535511,11,-0.35500144958496094,-2.710000991821289,-4.970001220703125,-3.690000534057617,2.539997100830078,1,0.07213021660906072,10.749761586877742,35.4900016784668,1.42858310626703,35.400001525878906,1.7272679983353818,35.720001220703125,0.07213021660906072
7967,2004-11-24,35.70000076293945,35.75,35.40999984741211,35.560001373291016,1928800.0,0.001964627918208617,1.833359824522364,1.0,62.244908551142856,79.22224112928797,-0.3716785872511821,-1.2591531977990087,-4.01805326038135,-2.619003568679773,31.48908997955585,0.3400001525878906,1.8806288345192712,0.9805004119873075,-1.170147017944636,3.131147841919251,-0.0948233029786607,2.0558241269532758,0.2087995147705044,78.30195808876702,2.8374728911209814,1.0753237149659707,11,-0.4250011444091797,-2.780000686645508,-5.102500915527344,-3.935001373291012,1.55999755859375,2,0.06358544563730617,9.857220708446764,35.630001068115234,10.749761586877742,35.4900016784668,1.42858310626703,35.400001525878906,0.06358544563730617
7968,2004-11-26,35.459999084472656,35.720001220703125,35.169998168945305,35.5,1222800.0,-0.006722735947836345,1.2916633553207004,-0.28572207084468665,59.4155349545767,75.34178543293208,-0.07707562593130035,-0.7911467130433181,-3.718613331481812,-2.393733367088231,33.49708796891794,0.5500030517578196,1.7292046206950502,0.5699987411499023,-1.195804965930222,2.3358024482300266,-0.3129031123901598,1.4529005946899645,0.42802516632080057,55.66031964242628,-17.71603665805754,0.8829018535400619,11,-0.10999870300292969,-2.344999313354492,-4.992499351501465,-3.694999694824215,1.19000244140625,4,0.06063174228395152,1.833359824522364,35.70000076293945,9.857220708446764,35.630001068115234,10.749761586877742,35.4900016784668,0.06063174228395152
7969,2004-11-29,35.02000045776367,35.4900016784668,34.86999893188477,35.4900016784668,1890900.0,-0.012408309026202269,1.6383027076163583,11.749761586877742,50.29412391688012,70.4936726168108,0.3652796209215694,-0.1418334092454927,-3.226932304958197,-1.9777208732064508,35.047737904174966,0.6200027465820241,1.5681984015239223,-0.007499885559084873,-1.2711765269203283,1.2561767558021586,-0.6393382062397066,0.6243384351215369,0.8476632866516098,17.04560725138324,-52.35695577668892,0.6318383206806224,11,0.3299999237060547,-1.9050006866455078,-4.475000858306885,-3.255001068115231,1.529998779296875,0,0.08395198710105123,1.2916633553207004,35.459999084472656,1.833359824522364,35.70000076293945,9.857220708446764,35.630001068115234,0.08395198710105123
7970,2004-11-30,34.75,34.950000762939446,34.630001068115234,34.810001373291016,2337700.0,-0.007709893039245075,-1.1333367241839232,0.12766216479449385,49.27955094372386,66.79576840668518,0.5943118466339143,0.28119955558672416,-2.9063541988826387,-1.7424617249301093,35.06020970970577,0.3899993896484375,1.373099406636662,-0.3655002593994112,-1.206038875287291,0.4750383564884686,-0.7857695673433511,0.05476904854452869,1.0977104481646691,10.714200564711973,-57.494083621235546,0.4202693079439385,11,0.5300006866455078,-1.635000228881836,-4.205000400543213,-3.0450000762939453,1.7299995422363281,1,0.08949642044177164,1.6383027076163583,35.02000045776367,1.2916633553207004,35.459999084472656,1.833359824522364,35.70000076293945,0.08949642044177164
7971,2004-12-01,35.2400016784668,35.349998474121094,34.59999847412109,34.759998321533196,2153500.0,0.014100767725663266,1.1428664850136443,-7.999872846334914,53.56200687047256,63.46089481104176,0.17263020204765667,-0.11714735210026106,-3.3329163429536734,-2.263271031842393,34.540140108702516,0.7500000000000071,1.1371122991719105,0.06250133514404155,-0.5944740468017287,0.7194767170898118,-0.26598635582884356,0.39098902611692665,0.5590003944958966,55.65237870937381,-12.32652085845288,0.3284876909728866,12,0.024997711181640625,-2.125001907348633,-4.75750207901001,-3.535001754760742,1.0799980163574219,2,0.07519856938034453,-1.1333367241839232,34.75,1.6383027076163583,35.02000045776367,1.2916633553207004,35.459999084472656,0.07519856938034453
7972,2004-12-02,35.63999938964844,35.66999816894531,35.09000015258789,35.29999923706055,3066400.0,0.011350672307886223,1.9000066757584138,0.7083286974489286,57.073142592373756,60.43633015567805,-0.19101881176683833,-0.45792657432509287,-3.6506233694742605,-2.685197290597813,33.988392290231715,0.5799980163574219,0.9121599838470971,0.4099990844726591,-0.2164030182898884,1.0364011872352066,0.0967980330913818,0.7232001358539364,0.08706246738375967,92.85699688694223,24.47560127632005,0.31320105138127513,12,-0.375,-2.2499990463256836,-5.212499618530273,-4.10000038146973,1.1100006103515625,3,0.07098762128575431,1.1428664850136443,35.2400016784668,-1.1333367241839232,34.75,1.6383027076163583,35.02000045776367,0.07098762128575431
7973,2004-12-03,35.790000915527344,36.09000015258789,35.560001373291016,35.70000076293945,1810000.0,0.0042087970944935105,-1.8648665367603847,0.264706212343906,56.65024908250069,58.283478912098595,-0.36883344309448773,-0.5735390538266785,-3.710703560025337,-2.86015017233818,33.12868805589836,0.529998779296875,0.8092146642078006,0.5195005416870089,-0.14256930103152854,1.1815703844055463,0.18846562032774017,0.8505354630462776,-1.190002441406257,79.86584569694962,14.844363202065338,0.33103492135926854,12,-0.44500160217285156,-2.0100011825561523,-4.997501373291016,-4.385000228881832,0.579998016357429,4,0.0410728518693082,1.9000066757584138,35.63999938964844,1.1428664850136443,35.2400016784668,-1.1333367241839232,34.75,0.0410728518693082
7974,2004-12-06,35.56999969482422,35.79999923706055,35.459999084472656,35.790000915527344,1461300.0,-0.006147002377071109,1.833359824522364,-2.4444538634340693,51.94174262871111,56.26802037502256,-0.136540768949871,-0.3153632445159076,-3.383107849071493,-2.670784407732441,32.12211526886492,0.3400001525878906,0.6543637772269832,0.2649993896484375,-0.38315645487992356,0.9131552341767986,-0.05907853261574303,0.589077311912618,-0.9402011871337947,65.1006797322036,3.76646943612144,0.32407792226418136,12,-0.22500038146972656,-1.5249996185302734,-4.722500801086429,-4.164999008178707,0.75,0,0.03036271690527559,-1.8648665367603847,35.790000915527344,1.9000066757584138,35.63999938964844,1.1428664850136443,35.2400016784668,0.03036271690527559
7975,2004-12-07,34.919998168945305,35.58000183105469,34.900001525878906,35.56999969482422,1645100.0,-0.018273869312781965,1.029834090572655,2.9545359966708604,50.0,54.49569550448685,0.47394294215683175,0.34608120063602144,-2.6292346706930303,-2.0559880772856474,30.688047566904952,0.6800003051757812,0.4288049683660091,-0.3810020446777429,-1.038010406136742,0.2760063167812561,-0.7095062254072388,-0.05249786394824696,-0.26099562835693035,21.476465392542043,-41.515017883425045,0.3285041807294987,12,0.4250011444091868,-0.5349979400634695,-3.9024982452392507,-3.514997482299794,1.500000000000007,1,0.046678154455483734,1.833359824522364,35.56999969482422,-1.8648665367603847,35.790000915527344,1.9000066757584138,35.63999938964844,0.046678154455483734
7976,2004-12-08,34.860000610351555,34.990001678466804,34.720001220703125,34.900001525878906,2033500.0,-0.0017181432342429082,1.454535996670734,0.06153972557720194,44.723645543996376,52.548888503692794,0.46179186527574245,0.4330047719216523,-2.465210512881754,-2.0275908696333715,29.50064450621155,0.270000457763679,0.280387432609821,-0.44399967193604084,-1.0918598910554067,0.20386054718332502,-0.7679297814957238,-0.12006956237635791,-0.17237811752318777,10.218941518138799,-49.13632721516788,0.32393010955968293,12,0.4849987030029368,-0.11499977111815696,-3.2275009155273366,-3.335000991821282,1.2900009155273509,2,0.046471569234675325,1.029834090572655,34.919998168945305,1.833359824522364,35.56999969482422,-1.8648665367603847,35.790000915527344,0.046471569234675325
7977,2004-12-09,35.52000045776367,35.52000045776367,34.650001525878906,34.75,1722700.0,0.018932869645909678,1.259736142005737,-19.249570856376515,47.619038968942014,51.238166727511164,-0.2530355572656049,-0.19360400356596585,-3.0116920886492977,-2.71551436938892,28.444340527641444,0.8699989318847656,0.1924156006902038,0.18850021362304403,-0.4462246494949156,0.8232250767410036,-0.12886221793593933,0.5058626451820274,0.5699996948242188,60.416650109805104,5.946440773501415,0.3173624315589815,12,-0.1750011444091797,-0.3950004577636719,-3.375,-3.5799999237060547,0.9199981689453054,3,0.022522500753112684,1.454535996670734,34.860000610351555,1.029834090572655,34.919998168945305,1.833359824522364,35.56999969482422,0.022522500753112684
7978,2004-12-10,36.18000030517578,36.47000122070313,35.38999938964844,36.15999984741211,2210900.0,0.018581076545787445,2.599992370634511,0.025974605030443246,58.59029319387562,52.159963313843996,-0.8941970445583252,-0.806756990715968,-3.5455848764478617,-3.3973287473037885,27.592736773294597,1.0800018310546946,0.1345730352137977,0.7925001144409194,0.06743312186738137,1.5175671070144574,0.42996661815414683,1.155033610727692,-1.529998779296875,84.0658810904164,28.35373067097443,0.3625334962867707,12,-0.6450004577636719,-0.7199993133544922,-3.940000534057617,-4.145000457763672,-0.15999984741210938,4,0.01575455196286102,1.259736142005737,35.52000045776367,1.454535996670734,34.860000610351555,1.029834090572655,34.919998168945305,0.01575455196286102
7979,2004-12-13,36.560001373291016,36.65999984741211,36.11000061035156,36.29999923706055,2282500.0,0.010503069787450192,1.3913057900585475,12.999809269502194,61.07659719655395,53.47074623082512,-1.154147036494372,-1.1421422197569058,-3.8166416257746647,-3.796038428133116,27.159747718347305,0.5499992370605469,0.09885300250608964,1.1070011138915987,0.21643917143642,1.9975630563467774,0.6617201426640094,1.552282085119188,-1.9099998474121094,95.02494738180597,38.459717672615625,0.44528097122758914,12,-0.9300022125244141,-0.9450016021728516,-3.9575014114379883,-4.220001220703125,-0.8100013732910156,0,-0.0051970031255264,2.599992370634511,36.18000030517578,1.259736142005737,35.52000045776367,1.454535996670734,34.860000610351555,-0.0051970031255264
7980,2004-12-14,37.25,37.36999893188477,36.54999923706055,36.56999969482422,2580600.0,0.01887304706758197,-1.277773068282985,2.6153643005956746,65.05574916597826,54.74782870810353,-1.6228914971195394,-1.7784044646341641,-4.392912342564088,-4.493418713343537,26.72247572113733,0.8199996948242259,0.10811844473058585,1.7049997329711886,0.5062893094329439,2.903710156509433,1.1056445212020662,2.304354944740311,-2.519598541259768,95.58827035570658,39.54205243418976,0.5993552117691217,12,-1.239999771118164,-1.2800006866455078,-4.627499580383301,-4.8899993896484375,-1.5400009155273438,1,-0.02496645114565854,1.3913057900585475,36.560001373291016,2.599992370634511,36.18000030517578,1.259736142005737,35.52000045776367,-0.02496645114565854
7981,2004-12-15,37.09000015258789,37.4900016784668,36.79999923706055,37.400001525878906,2246300.0,-0.004295297917103591,1.8163268483701955,-0.4558841678914831,62.70565886153276,55.3736638491212,-1.3107070105555252,-1.5257225732491975,-4.110961880616124,-4.344200891557598,26.419820799529166,0.69000244140625,0.18852550595757123,1.436499786376956,0.09201723508666504,2.780982337667247,0.7642585107318141,2.108741062022098,-2.201222845458986,85.91543998635306,31.334263696423648,0.6722412756451448,12,-1.019998550415039,-1.0599994659423828,-4.3299994468688965,-4.729999542236328,-1.5699996948242188,2,-0.01806422164697219,-1.277773068282985,37.25,1.3913057900585475,36.560001373291016,2.599992370634511,36.18000030517578,-0.01806422164697219
7982,2004-12-16,37.11000061035156,37.290000915527344,36.900001525878906,37.06999969482422,1510200.0,0.0005392412424207738,-1.052643202762664,-0.12903463975881377,65.71430024646574,56.38078064511731,-1.229560606044103,-1.4773382848539853,-3.9936921282424223,-4.370186402080179,26.355796860434634,0.3899993896484375,0.30648062755096106,1.3650001525878892,-0.11473684478414725,2.8447371499599257,0.6251316539018674,2.104868651273911,-2.013125353515626,81.90473076441,26.3257121454089,0.7398684986860183,12,-1.039999008178711,-1.0650005340576172,-4.195000171661377,-4.75,-1.8500022888183594,3,-0.02586901289904242,1.8163268483701955,37.09000015258789,-1.277773068282985,37.25,1.3913057900585475,36.560001373291016,-0.02586901289904242
7983,2004-12-17,36.27999877929688,37.150001525878906,36.25,36.75,2571000.0,-0.02236598807339163,-2.3962399953935627,-11.749761586877565,61.17019153962857,57.40616385744147,-0.3606715407598884,-0.6358311419510159,-3.0258198593796664,-3.548342419332677,25.62788841510487,0.9000015258789062,0.3588891786410855,0.5069984436035213,-0.9918165894365814,2.005813476643624,-0.24240907291653002,1.2564059601235726,-0.9916734087304775,12.318698359958386,-46.14614954615516,0.7494075165200509,12,-0.20999717712403054,-0.2349987030029368,-3.2324981689453196,-3.9199981689453196,-1.079998016357429,4,0.004410139272204239,-1.052643202762664,37.11000061035156,1.8163268483701955,37.09000015258789,-1.277773068282985,37.25,0.004410139272204239
7984,2004-12-20,36.43999862670898,36.70000076293945,36.2400016784668,36.29999923706055,1766100.0,0.004410139272204239,-2.538529256411761,-0.29787026816439427,65.2802697465676,59.1039716070601,-0.4294445883815854,-0.7525033611418834,-3.0403460491966783,-3.7063915683362225,24.637159578674943,0.45999908447265625,0.3715113748210399,0.6149984359741154,-0.901389224510055,2.131386096458286,-0.1431953942679698,1.3731922662162006,-0.9755391515105387,15.999755859374432,-46.50152686726479,0.7581938302420853,12,-0.3699970245361257,-0.39499855041503196,-3.2224979400634695,-4.079998016357415,-0.7999992370605398,0,-0.011525746014640736,-2.3962399953935627,36.27999877929688,-1.052643202762664,37.11000061035156,1.8163268483701955,37.09000015258789,-0.011525746014640736
7985,2004-12-21,37.52999877929688,37.52999877929688,37.0099983215332,37.04999923706055,2599900.0,0.02991218972738885,1.1666706403134066,3.4285831062672547,68.67860278802674,61.76563352306347,-1.2407609542871754,-1.772724403490919,-3.979201095312426,-4.795906850601789,24.369835602485924,1.0900001525879048,0.40671652234708233,1.602998733520515,-0.08341861978907872,3.2894160868301086,0.7597900568657181,2.4462074101753117,-1.9034959278369783,100.0,35.11913127096608,0.8432086766547964,12,-1.4399986267089915,-1.4650001525878977,-4.1274986267089915,-5.164999008178718,-1.6399993896484446,1,-0.04742869270432282,-2.538529256411761,36.43999862670898,-2.3962399953935627,36.27999877929688,-1.052643202762664,37.11000061035156,-0.04742869270432282
7986,2004-12-22,38.20000076293945,38.400001525878906,37.83000183105469,37.95000076293945,2849000.0,0.017852438194380538,-1.3265395095367847,0.5208338300391725,69.9999940395405,64.25240630868552,-1.5501774589938506,-2.3613859195798454,-4.491669495498478,-5.463119703081645,24.63918696690065,0.8700027465820241,0.5077183830486831,2.144500732421875,0.18399083519966553,4.1050106296440845,1.1642457838107703,3.1247556810329797,-2.383148318695852,90.7407047653696,28.184201096258242,0.9802549486111064,12,-1.3050003051757812,-1.7000007629394531,-4.507500648498535,-5.7350006103515625,-3.229999542236328,2,-0.06518328871036372,1.1666706403134066,37.52999877929688,-2.538529256411761,36.43999862670898,-2.3962399953935627,36.27999877929688,-0.06518328871036372
7987,2004-12-23,37.97000122070313,38.43000030517578,37.90999984741211,38.209999084472656,1625600.0,-0.006020930304783123,-1.8888865341414827,-0.9599914550780966,66.82098129504203,65.16692720881512,-1.0461069443417799,-2.058125135203234,-4.09969240576369,-5.22780806840607,24.7841969360384,0.5200004577636719,0.678533913604042,1.8010011672973718,-0.3284111803662242,3.930413514960968,0.7362949934655774,2.8657073411291663,-1.8431708866632945,78.99546242346682,17.858951058870254,1.0647061738317964,12,-0.7000007629394602,-1.4550018310546946,-4.180001258850105,-5.480001449584968,-3.170001983642578,3,-0.06452464272251845,-1.3265395095367847,38.20000076293945,1.1666706403134066,37.52999877929688,-2.538529256411761,36.43999862670898,-0.06452464272251845
7988,2004-12-27,37.61000061035156,38.13999938964844,37.61000061035156,38.099998474121094,1132900.0,-0.009481185113980994,-1.1632697547683923,2.041675938582888,65.40785550716436,65.64817813221629,-0.5162143302433506,-1.6114109810640755,-3.5743669576288397,-4.863576771339623,25.277655627001707,0.529998779296875,0.8931126992639236,1.333500480651857,-0.8612809086978856,3.5282818700015994,0.23610978597698562,2.430891175326728,-1.160726480352693,62.557068081066724,1.8426016262274558,1.0973906946748724,12,-0.27499961853027344,-1.095001220703125,-3.7900009155273438,-5.120000839233398,-2.8600006103515625,0,-0.06248344192186894,-1.8888865341414827,37.97000122070313,-1.3265395095367847,38.20000076293945,1.1666706403134066,37.52999877929688,-0.06248344192186894
7989,2004-12-28,37.959999084472656,38.04999923706055,37.63000106811523,37.75,1335000.0,0.009305994906704695,1.1538401345905915,-0.42857142857142855,74.05064131582927,66.64761059331083,-0.7227429170982731,-1.823342573864302,-3.74737397692477,-5.1994424542517805,26.414566123551015,0.4399986267089844,1.0743779258918522,1.5364990234375,-0.6974146113871882,3.770412658262188,0.4195422060251559,2.653455840849844,-1.233423289949016,66.90136872221252,1.173015063081948,1.1169568174123428,12,-0.6249980926513672,-1.4449996948242188,-4.029998779296875,-5.35999870300293,-3.279998779296875,1,-0.0727080713408701,-1.1632697547683923,37.61000061035156,-1.8888865341414827,37.97000122070313,-1.3265395095367847,38.20000076293945,-0.0727080713408701
7990,2004-12-29,37.86000061035156,38.0,37.63999938964844,37.90999984741211,1448700.0,-0.0026343118159346535,2.1304463204683795,-0.2380926430517711,73.58490339699966,67.85641554169605,-0.5890624299725218,-1.5582991619345918,-3.4717654361844055,-5.077605977234654,28.077394458676952,0.3600006103515625,1.1586436019478796,1.2810005187988267,-0.8946341395502557,3.456635177147909,0.1931831896242855,2.368817847973368,-0.8949453843366229,30.487816224564803,-40.51630079455037,1.0878173291745403,12,-0.5249996185302734,-1.345001220703125,-3.825000762939453,-5.155000686645508,-2.9000015258789062,2,-0.058637115290910424,1.1538401345905915,37.959999084472656,-1.1632697547683923,37.61000061035156,-1.8888865341414827,37.97000122070313,-0.058637115290910424
7991,2004-12-30,37.88999938964844,38.02999877929688,37.7599983215332,37.900001525878906,984900.0,0.0007923607716127101,1.0000282573680561,0.2000457770656901,70.68062060402713,68.40822891475842,-0.551660376681447,-1.454142066161829,-3.327987696906824,-5.087765705151092,29.256437888520974,0.270000457763679,1.207145610556779,1.178499412536624,-0.9764587532457725,3.3334575783190203,0.10102032964542218,2.2559784954278257,-0.7198518525509812,34.146205305222416,-36.61926999808944,1.0774790828911995,12,-0.5549983978271484,-1.375,-3.8424997329711914,-5.184999465942383,-3.1199989318847656,3,-0.05278437667503366,2.1304463204683795,37.86000061035156,1.1538401345905915,37.959999084472656,-1.1632697547683923,37.61000061035156,-0.05278437667503366
7992,2004-12-31,38.16999816894531,38.40999984741211,37.93999862670898,38.0,1314900.0,0.007389780517477851,-2.241377495987894,-16.99618611746758,68.59811618073832,69.23355387488172,-0.7436933796626377,-1.617828209385685,-3.436722417128898,-5.355037408159717,30.190351626507905,0.5200004577636719,1.1815679542184654,1.331998252868651,-0.854915991486564,3.518912497223866,0.23854113069103988,2.425455375046262,-0.8234712443168917,69.99976158119352,0.8788303040298615,1.0934571221776082,12,-0.8349971771240234,-1.654998779296875,-4.072498321533203,-5.464998245239258,-2.9599990844726562,4,-0.08383539695439834,1.0000282573680561,37.88999938964844,2.1304463204683795,37.86000061035156,1.1538401345905915,37.959999084472656,-0.08383539695439834
7993,2005-01-03,37.2599983215332,37.83000183105469,37.04999923706055,37.54999923706055,3032600.0,-0.023840709747596334,-1.1971932388433393,-1.705906112557221,55.9523577824402,68.1971192122009,0.3575373360120011,-0.6240485017796402,-2.377008783571057,-4.435237490310783,30.10876600023976,1.1199989318847656,1.1615454699487913,0.34849853515625284,-1.7883489811704365,2.485346051482942,-0.7199252230070954,1.416922293319601,1.1700019836425781,15.441102222621145,-48.32104329455875,1.0684237581633462,1,0.46000099182128906,-0.7449989318847656,-3.1624984741210938,-4.554998397827148,-2.209999084472649,0,-0.06602252268623887,-2.241377495987894,38.16999816894531,1.0000282573680561,37.88999938964844,2.1304463204683795,37.86000061035156,-0.06602252268623887
7994,2005-01-04,36.650001525878906,37.43000030517578,36.61999893188477,37.290000915527344,2067600.0,-0.016371358645546952,-1.3142745038201484,2.2068874799400175,44.82759527871646,65.54700726672198,1.1180283712549652,0.07484523730686021,-1.6164639680145356,-3.8089886184244293,29.99917848420641,0.8100013732910085,1.1088175662762794,-0.31549835205078125,-2.3622928091163544,1.731296105014792,-1.3388955805835678,0.7078988764820053,1.7599983215332031,1.6761217122224048,-55.66182471912294,1.023397228532786,1,0.8749980926513672,-0.13500213623046875,-2.417501449584961,-3.9450016021728516,-1.7400016784667969,1,-0.05184178572372766,-1.1971932388433393,37.2599983215332,-2.241377495987894,38.16999816894531,1.0000282573680561,37.88999938964844,-0.05184178572372766
7995,2005-01-05,36.54999923706055,36.88000106811523,36.54999923706055,36.66999816894531,1374000.0,-0.0027285752975412247,-4.500079473566974,0.18749850988245953,45.29615752180159,62.80213654252877,1.1894858018973267,0.31961098665910015,-1.354300307361342,-3.6969828491010333,30.916276218143135,0.3300018310546804,1.1428372036935883,-0.49700069427490234,-2.318233025880403,1.3242316373305982,-1.4076168600776526,0.41361547152784794,1.7884005737304705,0.0,-51.50384043830189,0.9106161658027495,1,0.9400005340576172,-0.034999847412109375,-2.3174991607666016,-3.844999313354492,-1.7099990844726562,2,-0.051162762542239504,-1.3142745038201484,36.650001525878906,-1.1971932388433393,37.2599983215332,-2.241377495987894,38.16999816894531,-0.051162762542239504
7996,2005-01-06,36.47999954223633,36.810001373291016,36.150001525878906,36.43999862670898,2223800.0,-0.0019151763689571055,-1.129048533175822,-0.33334392980900474,44.55957354430353,60.32864679244672,1.106171049965539,0.5451498827983841,-1.1363729607989086,-3.5763050359223527,31.99373036872546,0.6599998474121094,1.1430081423605287,-0.6480003356933608,-2.1809725304007586,0.884971859014037,-1.4144864330470597,0.11848576166033808,1.7510962341308627,14.601692984158868,-31.691103615764312,0.7664860973537003,1,0.8000011444091797,0.034999847412109375,-2.282499313354492,-3.7749996185302734,-1.1300010681152344,3,-0.04166667973786087,-4.500079473566974,36.54999923706055,-1.3142745038201484,36.650001525878906,-1.1971932388433393,37.2599983215332,-0.04166667973786087
7997,2005-01-07,36.31999969482422,36.61999893188477,36.150001525878906,36.45000076293945,1384200.0,-0.004385960784535126,-1.0000000000000302,-3.249952317374971,50.39063431323456,58.66006665978785,1.125905399734357,0.809668807165842,-0.8562688428183165,-3.3823294662022505,32.422046686544256,0.4699974060058665,1.0195131449169708,-0.8480001449584975,-2.2395324342729808,0.5435321443559857,-1.5437662896157391,-0.1522340003012559,1.7446085415039079,10.11893678956953,-38.799524830724565,0.6957661446572421,1,0.9600009918212891,0.220001220703125,-2.130000114440918,-3.614999771118164,-1.3299980163574148,4,-0.042676190806285375,-1.129048533175822,36.47999954223633,-4.500079473566974,36.54999923706055,-1.3142745038201484,36.650001525878906,-0.042676190806285375
7998,2005-01-10,36.75,36.849998474121094,36.2400016784668,36.2599983215332,1233100.0,0.011839215550353055,-1.3018965703386476,-3.7692127116406,52.87571083297068,56.307296606136894,0.6270232084915222,0.4475047647944592,-1.1612709776582477,-3.770558851997862,31.94958636365335,0.6099967956542969,0.828688118654803,-0.4464998245239258,-1.7747401195278556,0.881740470480004,-1.1106199720258942,0.21762032297804268,1.1614396994921918,46.87492549412298,-5.951104310497769,0.6641201475019659,1,0.5300006866455078,-0.20999908447265625,-2.4225001335144043,-4.045000076293945,-1.799999237060554,0,-0.04190478681707055,-1.0000000000000302,36.31999969482422,-1.129048533175822,36.47999954223633,-4.500079473566974,36.54999923706055,-0.04190478681707055
7999,2005-01-11,36.36999893188477,36.72999954223633,36.18999862670898,36.599998474121094,1221200.0,-0.010340165118781663,1.2040778195576813,-0.4693852130384204,37.60682994343969,52.309732889074674,0.8468157847396469,0.8564522301928221,-0.6652025753212314,-3.352009531373362,31.246146587554957,0.5600013732910227,0.6557176542277858,-0.8170007705688391,-2.1669500278426526,0.5329484867049743,-1.4919753992057423,-0.14202614193193597,1.400525713718359,30.13664985760323,-16.031413562299633,0.6749746286369064,1,0.9100017547607351,0.17000198364257102,-1.807499408721931,-3.5849990844726634,-1.75,1,-0.036293641286500145,-1.3018965703386476,36.75,-1.0000000000000302,36.31999969482422,-1.129048533175822,36.47999954223633,-0.036293641286500145
8000,2005-01-12,36.31999969482422,36.400001525878906,35.689998626708984,36.25,1846000.0,-0.0013747384803115548,5.17384814409394,-0.3043471049707357,26.847241809898122,47.439357467504784,0.7324142362226524,0.8782332873451111,-0.5205352850877034,-3.2641598111639354,29.656413761794788,0.7100028991699219,0.5052627804747161,-0.8204999923706069,-2.224306785503913,0.5833068007626991,-1.5224033889372635,-0.11859659580395032,1.3208831012009767,54.31044405055132,13.211260926038271,0.7019033965666537,1,0.7299995422363281,0.220001220703125,-1.625,-3.5349998474121094,-1.5400009155273438,2,-0.0388215820280704,1.2040778195576813,36.36999893188477,-1.3018965703386476,36.75,-1.0000000000000302,36.31999969482422,-0.0388215820280704
8001,2005-01-13,36.41999816894531,36.84000015258789,36.310001373291016,36.36999893188477,1296000.0,0.002753261975807275,-5.235486838857348,0.7142779291552118,30.279822640513075,43.18176929636865,0.4492063088015996,0.764671397786671,-0.5553121110496733,-3.330611208167028,28.074960937683613,0.529998779296875,0.2552484493597902,-0.6870014190673857,-2.127383406854655,0.7533805687198836,-1.4071924129610167,0.033189574826245405,1.0257962101482647,62.93100329839816,25.525574984303454,0.7201909938936334,1,0.34000205993652344,0.12000274658203125,-1.5549983978271484,-3.634998321533203,-2.1699981689453125,3,-0.04338270444243619,5.17384814409394,36.31999969482422,1.2040778195576813,36.36999893188477,-1.3018965703386476,36.75,-0.04338270444243619
8002,2005-01-14,36.150001525878906,36.7599983215332,36.11000061035156,36.40999984741211,1404500.0,-0.007413417260867083,-2.823514232180323,-5.200045777066429,30.98953935408244,40.4081228043289,0.4498386318964336,1.0108884962649967,-0.24090685367615805,-3.023187446019449,26.305614213824356,0.6499977111816406,-0.009137810422991777,-0.9089981079101577,-2.4115981463493554,0.5936019305290401,-1.6602981271297566,-0.1576980886905588,1.1202132779762124,39.65542755856054,5.20714234066309,0.7513000192195972,1,0.40999794006347656,0.3899993896484375,-1.105001449584961,-3.365001678466797,-1.7600021362304616,4,-0.022130097316458208,-5.235486838857348,36.41999816894531,5.17384814409394,36.31999969482422,1.2040778195576813,36.36999893188477,-0.022130097316458208
8003,2005-01-18,36.43999862670898,36.45000076293945,35.29999923706055,35.75,2906700.0,0.008022049476885007,2.239427690290829,-2.653858004313543,29.89410647481421,38.748846270561984,0.034969737775789156,0.7731316440822695,-0.4947827086768726,-3.2719347451642378,25.80474933365587,1.1500015258789062,-0.247865356500931,-0.6270009994506935,-2.1137581612746885,0.8597561623733014,-1.3703795803626875,0.1163775814613004,0.6721945594315244,74.02589038449106,41.878214611186,0.7433785809119974,1,-0.34999847412108664,0.4250011444091868,-1.2049989700317312,-3.654998779296868,-1.8699989318847585,1,-0.039791355732362366,-2.823514232180323,36.150001525878906,-5.235486838857348,36.41999816894531,5.17384814409394,36.31999969482422,-0.039791355732362366
8004,2005-01-19,36.02000045776367,36.5,35.939998626708984,36.400001525878906,1182000.0,-0.011525746014640736,-1.0740609922364526,-0.5507272817740093,27.56090276491986,36.77826240868624,0.3980650596466262,1.2227418970569843,-0.03957522456087759,-2.8157440340476327,25.268765064103583,0.5600013732910156,-0.5143265807278894,-1.0259992599487333,-2.5611234386275115,0.5091249187300448,-1.7935613492881188,-0.2584371706093478,0.8747294544872375,46.753298224928294,13.800991459672723,0.7675620893393885,1,0.05499839782714844,0.8449993133544922,-0.5225000381469727,-3.0450000762939453,-1.4200019836425852,2,-0.029705710195059187,2.239427690290829,36.43999862670898,-2.823514232180323,36.150001525878906,-5.235486838857348,36.41999816894531,-0.029705710195059187
8005,2005-01-20,35.75,36.040000915527344,35.599998474121094,35.77000045776367,1480200.0,-0.0074958482601983345,-1.7499850990022292,0.05263263564724188,25.345565007356853,34.643372571247724,0.6064236254794011,1.4256454687196225,0.2593545431724351,-2.5208129300613678,24.079194666308425,0.44000244140625,-0.6570224165714649,-1.2069997787475586,-2.827968952960852,0.41396939546573464,-2.0174843658542088,-0.3965151916409084,0.9533622312280627,29.22081139058018,-3.4325695000363226,0.8104845871066483,1,0.3249988555908203,1.114999771118164,-0.1275005340576172,-2.565000534057617,-1.3300018310546946,3,-0.03160842148574061,-1.0740609922364526,36.02000045776367,2.239427690290829,36.43999862670898,-2.823514232180323,36.150001525878906,-0.03160842148574061
8006,2005-01-21,35.709999084472656,35.959999084472656,35.52000045776367,35.75,1150400.0,-0.0011189067280376053,-1.0952406902815621,2.0,19.999944175037214,31.266629222559125,0.5874949251911232,1.338144331819393,0.33486402305439356,-2.4505917434341313,22.207695896762147,0.4399986267089844,-0.6832210227650677,-1.1225006103515653,-2.723866732379115,0.4788655116759841,-1.9231836713653365,-0.32181754933779416,0.8249595874553037,28.08219893919996,0.14656855474315122,0.8006830610137736,1,0.36499977111816406,1.1550006866455078,0.2800006866455078,-2.1700000762939453,-1.0900001525878835,4,-0.02604313438865813,-1.7499850990022292,35.75,-1.0740609922364526,36.02000045776367,2.239427690290829,36.43999862670898,-0.02604313438865813
8007,2005-01-24,35.52000045776367,35.7599983215332,35.41999816894531,35.7400016784668,1712200.0,-0.005320600156262678,1.615441047009801,5.499904634751097,24.260307614520173,28.087139976064627,0.72871154067672,1.4073389732680397,0.553415012616135,-2.229574124791597,20.256578167084843,0.3400001525878906,-0.7148593681487228,-1.1899991989135756,-2.799797699457649,0.4197993016304977,-1.9948984491856123,-0.38509994864153896,0.8667630819801957,18.333423402517063,-10.720735756537675,0.8048992502720356,1,0.5499992370605469,1.3449993133544922,0.5300006866455078,-1.9200000762939453,-0.7099990844726562,0,-0.035754516931209235,-1.0952406902815621,35.709999084472656,-1.7499850990022292,35.75,-1.0740609922364526,36.02000045776367,-0.035754516931209235
8008,2005-01-25,35.2599983215332,35.689998626708984,35.25,35.529998779296875,1626000.0,-0.00731987986710847,-2.034503623998632,1.227267998335414,27.06261527518103,26.915560568480334,0.8438721309775943,1.5623609351943912,0.836635534212057,-1.9405483306873634,18.798673707615,0.4399986267089844,-0.7469750994474396,-1.3325012207031222,-3.0074415889182404,0.3424391475119961,-2.1699714048106813,-0.495031036595563,0.9963535018886631,0.7998657226562501,-30.40721668590247,0.8374701841075594,1,0.7850017547607422,1.5800018310546875,0.7975025177001953,-1.6599979400634766,-0.529998779296875,1,-0.024673822271666146,1.615441047009801,35.52000045776367,-1.0952406902815621,35.709999084472656,-1.7499850990022292,35.75,-0.024673822271666146
8009,2005-01-26,35.20000076293945,35.459999084472656,35.11999893188477,35.349998474121094,1889500.0,-0.0017015757643161766,-1.1935396542177377,0.5555461365659305,27.424700947170635,26.979722694843943,0.8051189573189106,1.4809115963933976,0.913507853370632,-1.8625987147897973,17.316901838841197,0.3400001525878835,-0.8156707505205816,-1.2544988632202134,-2.909722695544488,0.4007249691040613,-2.0821107793823472,-0.4268869470580796,0.9154618052033499,8.695832452222389,-25.36575290946152,0.8276119161621363,1,0.779998779296875,1.5749988555908203,0.8575000762939453,-1.6000003814697266,-0.5400009155273438,2,-0.017897757228986677,-2.034503623998632,35.2599983215332,1.615441047009801,35.52000045776367,-1.0952406902815621,35.709999084472656,-0.017897757228986677
8010,2005-01-27,35.63999938964844,35.720001220703125,35.150001525878906,35.20000076293945,2230900.0,0.012499960715121272,-1.1111213150886214,-2.9333689377177588,37.499957425116406,27.781959893133198,0.2888992847809959,0.9128718745365632,0.49068666826197216,-2.2819044608142107,15.591881909603538,0.5699996948242188,-0.9309026718764883,-0.7035001754760728,-2.2564563065821233,0.8494559556299777,-1.4799782410290945,0.07297789007694888,0.31618899669307865,61.90480515528962,24.333183500502642,0.7764780655530243,1,0.2999992370605469,1.135000228881836,0.41750144958496094,-2.039999008178711,-1.0900001525878835,3,-0.029180722035293205,-1.1935396542177377,35.20000076293945,-2.034503623998632,35.2599983215332,1.615441047009801,35.52000045776367,-0.029180722035293205
8011,2005-01-28,35.88999938964844,35.88999938964844,35.45000076293945,35.540000915527344,1449100.0,0.007014590468051862,1.5142888283378746,0.7954535602507304,43.76809222529116,29.201799101045285,-0.04938010041527008,0.5326643626734437,0.27691992878820315,-2.5160942926537757,13.643212565179825,0.4399986267089844,-0.9272331658876993,-0.3535001754760714,-1.7352950601950639,1.028294709242921,-1.0443976178355712,0.3373972668834284,-0.7700004577636648,100.0,56.52039512479199,0.6908974423594975,1,-0.07999992370605469,0.8850002288818359,0.1875,-2.270000457763672,-1.3400001525878835,4,-0.040958518966347945,-1.1111213150886214,35.63999938964844,-1.1935396542177377,35.20000076293945,-2.034503623998632,35.2599983215332,-0.040958518966347945
8012,2005-01-31,34.970001220703125,35.81999969482422,34.759998321533196,35.79999923706055,4257500.0,-0.025633830721397688,1.4367877578760604,-2.371433242506812,27.411109518959222,28.925910550394725,0.7662073567030419,1.2655185826079816,1.2116022792260566,-1.5765335668572646,11.55959311986605,1.1300010681152415,-0.9007989548771533,-1.1134984970092745,-2.2803970747156086,0.05340008069705959,-1.6969477858624415,-0.5300492081561075,0.9199981689453125,18.58430979363571,-23.455152489934918,0.5834492888531675,1,0.6599979400634766,1.6249980926513672,1.727499008178711,-0.9150009155273438,-1.1300010681152344,0,-0.010008643883350543,1.5142888283378746,35.88999938964844,-1.1111213150886214,35.63999938964844,-1.1935396542177377,35.20000076293945,-0.010008643883350543
8013,2005-02-01,34.799999237060554,34.959999084472656,34.509998321533196,34.830001831054695,5627200.0,-0.004861366248449683,2.1034845634760826,0.036147789998115624,28.954360529927484,29.080739190951128,0.758919347834933,1.3088811414993344,1.3804309984813443,-1.3874396263804627,11.061872092265238,0.460002899169929,-0.9119160511993911,-1.1605005264282156,-2.3238435427632282,0.002842489906797141,-1.7421720345957254,-0.5788290182607057,1.0900001525878835,21.01454283100167,-21.599831592910583,0.5816715081675077,2,0.47500038146971946,1.6599998474121023,2.0925006866455007,-0.7299995422363352,-0.7399978637695384,1,0.00028741771407303496,1.4367877578760604,34.970001220703125,1.5142888283378746,35.88999938964844,-1.1111213150886214,35.63999938964844,0.00028741771407303496
8014,2005-02-02,34.75,34.84000015258789,34.380001068115234,34.650001525878906,3250500.0,-0.0014367597171469626,2.285722070844687,-3.332994278448824,28.954360529927484,29.48171647123676,0.6814898283842084,1.2745874010199714,1.4389679103949788,-1.3182857056065558,11.244848011896412,0.45999908447265625,-0.9159368492665436,-1.115499687194827,-2.349908971194253,0.118909596804599,-1.73270432919454,-0.49829504519511403,1.0847993469238304,24.503267759203915,-15.944596934265128,0.6172046419997126,2,0.4200000762939453,1.6450004577636719,2.1750001907348633,-0.6800003051757812,-1.029998779296875,2,-0.0005755527414006423,2.1034845634760826,34.799999237060554,1.4367877578760604,34.970001220703125,1.5142888283378746,35.88999938964844,-0.0005755527414006423
8015,2005-02-03,34.68000030517578,34.919998168945305,34.439998626708984,34.810001373291016,3511500.0,-0.002014379707171776,1.742896380342091,-1.3000305180437934,26.48644747559092,30.202439060187167,0.6523500062726058,1.262012355860577,1.513966488045149,-1.2226376756107555,11.488182790593344,0.479999542236321,-0.9472298760447799,-1.0919994354248033,-2.389763843754345,0.20576497290473839,-1.740881639589574,-0.44311723126003244,1.0675111450195303,19.867521227171792,-17.0037061759837,0.6488822041647695,2,0.4549999237060547,1.7150001525878906,2.244999885559082,-0.6100006103515625,-0.45999908447265625,3,-0.0005767144633123111,2.285722070844687,34.75,2.1034845634760826,34.799999237060554,1.4367877578760604,34.970001220703125,-0.0005767144633123111
8016,2005-02-04,34.959999084472656,34.959999084472656,34.43000030517578,34.509998321533196,2382700.0,0.00807378249229962,1.3555461365659305,-3.4615158895508045,33.96219430940447,31.280426470729864,0.2847166623004682,0.9089000244338905,1.2378099787104446,-1.4715868222293196,12.298767144955955,0.529998779296875,-0.9275219068314016,-0.7360006332397475,-2.0372126560626,0.565211389583105,-1.3866066446511738,-0.08539462182832125,0.7054617427978513,40.27767843660841,3.6033683501798635,0.6506060114114252,2,0.1750011444091797,1.4350013732910156,1.965001106262207,-0.8899993896484375,-1.2599983215332102,4,-0.0117276847296659,1.742896380342091,34.68000030517578,2.285722070844687,34.75,2.1034845634760826,34.799999237060554,-0.0117276847296659
8017,2005-02-07,34.77000045776367,35.02000045776367,34.61999893188477,34.990001678466804,1799600.0,-0.005434743469240333,1.8571662125340092,-0.48889077268682196,26.869786482208312,31.25900104928845,0.39911045357701624,1.0296113660457493,1.4272656493837417,-1.236478689944427,13.110300384375186,0.40000152587889914,-0.8769970468585555,-0.8484992980957031,-2.177563015696606,0.4805644195051997,-1.5130311568961545,-0.18396743929525172,0.8183327839575227,60.93746274706149,27.790417093036332,0.6645318588004524,2,0.36499977111816406,1.625,2.1549997329711914,-0.7000007629394531,-1.5699996948242259,0,-0.006327328668584875,1.3555461365659305,34.959999084472656,1.742896380342091,34.68000030517578,2.285722070844687,34.75,-0.006327328668584875
8018,2005-02-08,35.209999084472656,35.22999954223633,34.59999847412109,34.59999847412109,1992500.0,0.012654547624854517,-1.0655752057432775,-2.7727146622277137,38.842936124197514,32.52769384673588,-0.05445270844214889,0.49363302105148676,0.999562849720526,-1.6294690059108135,13.520126731452772,0.6300010681152415,-0.7942395698375861,-0.331500625610353,-1.559116980125502,0.8961157289047961,-0.9453088028679275,0.28230755164722154,0.3058342268321823,97.64700074498927,63.4855310793413,0.6138081772575738,2,-0.07499885559082031,0.8950023651123047,1.715001106262207,-1.039999008178711,-2.3699989318847656,1,-0.03890937141457995,1.8571662125340092,34.77000045776367,1.3555461365659305,34.959999084472656,1.742896380342091,34.68000030517578,-0.03890937141457995
8019,2005-02-09,35.049999237060554,35.220001220703125,34.650001525878906,35.060001373291016,1873900.0,-0.004544159374393786,2.4545244370462846,-0.016396928233722557,40.05678708635655,32.81178603131812,0.0916720863075966,0.5793762713244845,1.1844374663015458,-1.4248300422001847,14.030539772227574,0.5699996948242188,-0.7460241255170885,-0.4255004882812443,-1.606623137613397,0.7556221610509084,-1.0160618129473207,0.16506083638483204,0.3976841396529096,77.49994039529928,40.949059619231065,0.5905613246660754,2,0.08500099182128196,0.8550014495849538,2.067500114440911,-0.8799991607666087,-2.279998779296882,2,-0.028245303432781532,-1.0655752057432775,35.209999084472656,1.8571662125340092,34.77000045776367,1.3555461365659305,34.959999084472656,-0.028245303432781532
8020,2005-02-10,34.90999984741211,35.36000061035156,34.860000610351555,35.189998626708984,1500400.0,-0.003994276539110886,-1.6315979681570254,27.993897787968017,38.950260232528485,32.2764713654556,0.13100824972237035,0.6412005264415086,1.3569019372884554,-1.2400734457785774,15.160890469071825,0.5000000000000071,-0.7035539687283148,-0.49499988555908203,-1.631355632361668,0.641355861243504,-1.0631777589603715,0.07317798784220741,0.4736225907854603,51.612837067360154,13.412782576423261,0.5681778734012918,2,0.1900005340576172,0.720001220703125,2.109999656677246,-0.5450000762939453,-2.2700004577636648,3,-0.034087614778296804,2.4545244370462846,35.049999237060554,-1.0655752057432775,35.209999084472656,1.8571662125340092,34.77000045776367,-0.034087614778296804
8021,2005-02-11,34.84000015258789,35.22999954223633,34.65999984741211,34.84999847412109,2583300.0,-0.0020051473827035204,-2.0810883259616673,0.03570844686645964,40.285688750542235,33.706980168964826,0.040680236899135025,0.6184708836291435,1.443426035081714,-1.1222354382040791,15.920507052074875,0.5699996948242188,-0.6603388958088843,-0.4859996795654311,-1.542097645002599,0.5700982858717367,-1.0140486622840115,0.04204930315314925,0.5200004577636719,31.579079455905873,-8.756655367257533,0.5280489827185834,2,0.030000686645507812,0.7749996185302734,2.16249942779541,-0.47500038146972656,-0.9599990844726562,4,-0.017795606462955527,-1.6315979681570254,34.90999984741211,2.4545244370462846,35.049999237060554,-1.0655752057432775,35.209999084472656,-0.017795606462955527
8022,2005-02-14,35.349998474121094,35.38999938964844,34.84999847412109,34.970001220703125,1463000.0,0.014638298487358758,1.3478347403513156,-38.00610454027882,51.20000569663197,36.17871852082088,-0.4578999701080022,0.04792232814025965,0.9433239443119206,-1.5745573142297218,16.894603712986942,0.5499992370605469,-0.6709832501294954,0.06399879455566548,-0.9187444909001385,1.0467420800114695,-0.427372848172233,0.555370437283564,-0.9699974060058594,94.93659883917452,47.550924140224055,0.49137164272790096,2,-0.4649982452392578,0.2650012969970703,1.547501564025879,-0.9849987030029297,-1.479999542236321,0,-0.04667603344847593,-2.0810883259616673,34.84000015258789,-1.6315979681570254,34.90999984741211,2.4545244370462846,35.049999237060554,-0.04667603344847593
8023,2005-02-15,34.990001678466804,35.36000061035156,34.939998626708984,35.349998474121094,1786900.0,-0.010183785323720329,1.2105305425889674,-0.9473668359868908,47.4074108959386,38.22905745037767,-0.07612202665538348,0.3095921330223135,1.3044020779959098,-1.1563161478175346,17.410092575840995,0.4200019836425781,-0.7408269633500595,-0.2234981536865135,-1.0491720313755621,0.6021757240025352,-0.6363350925310414,0.1893387851580144,-0.5898006439209027,45.946099203036226,-6.071946665025067,0.41283693884452544,2,-0.0800018310546946,0.6249980926513601,1.9199991226196218,-0.6250019073486399,-0.43000030517578836,1,-0.05115749727525565,1.3478347403513156,35.349998474121094,-2.0810883259616673,34.84000015258789,-1.6315979681570254,34.90999984741211,-0.05115749727525565
8024,2005-02-16,34.950000762939446,35.139999389648445,34.790000915527344,34.970001220703125,1038700.0,-0.00114320987735117,-1.0588136296828612,0.05555732163484509,40.54793833342209,39.79144532347002,-0.005327781046077007,0.27965950320031396,1.3521341942621277,-1.0486108866500956,18.114485527555036,0.34999847412110086,-0.6623355620228537,-0.20999908447266336,-0.9498420203557529,0.5298438514104262,-0.5799205524142081,0.15992238346888143,-0.5300037612914963,39.72617772319815,-10.585156543178599,0.36992146794154557,2,-0.040000915527336645,0.6599998474121165,1.9600000381469798,-0.3100004196166921,1.000000000000007,2,-0.060371976088451906,1.2105305425889674,34.990001678466804,1.3478347403513156,35.349998474121094,-2.0810883259616673,34.84000015258789,-0.060371976088451906
8025,2005-02-17,34.61999893188477,35.029998779296875,34.59000015258789,34.900001525878906,1063600.0,-0.009442112270412362,-1.5882260543706312,13.999809269496865,32.97582826666127,39.68184909649855,0.35231776669346004,0.5488011902708863,1.7071466744637291,-0.6513379613609303,18.561812039014022,0.4399986267089844,-0.5891364274456805,-0.4835008621215735,-1.206018630172089,0.23901690592894198,-0.8447597461468277,-0.12224197809631931,-0.18060188247681452,3.749850988246841,-38.61243291156263,0.361258884025256,2,0.37000083923339133,0.9900016784667898,2.290001869201653,0.330000877380364,1.5600013732910085,3,-0.0534372770421222,-1.0588136296828612,34.950000762939446,1.2105305425889674,34.990001678466804,1.3478347403513156,35.349998474121094,-0.0534372770421222
8026,2005-02-18,34.779998779296875,34.959999084472656,34.610000610351555,34.81999969482422,1838800.0,0.004621601743168835,1.187492549412342,0.14285908911323097,46.80129879804665,41.89646157603616,0.1833845844063049,0.3326087070004391,1.5764665503702133,-0.7430920439084971,18.938636195095178,0.34999847412110086,-0.5047292722344849,-0.277000999450685,-0.9534029561313844,0.39940095723001434,-0.6152019777910382,0.061199978889668216,-0.32158968308410607,23.749850988245953,-20.72707910790546,0.3382009783403504,2,0.21000099182128906,0.8300018310546875,2.0150012969970703,0.4350013732910156,1.5400009155273438,4,-0.06152959933173674,-1.5882260543706312,34.61999893188477,-1.0588136296828612,34.950000762939446,1.2105305425889674,34.990001678466804,-0.06152959933173674
8027,2005-02-22,34.25,34.779998779296875,34.18000030517578,34.610000610351555,2408100.0,-0.015238608335212511,-1.399993896484375,8.999809269502016,41.74172935733036,42.21854971305091,0.7061203310796955,0.8037948221317563,2.108953907038824,-0.14739624745106994,19.448250754078757,0.5999984741210938,-0.41332821528971664,-0.743499755859375,-1.4732368518849839,-0.013762659833766122,-1.108368303872183,-0.378631207846567,1.1399993896484375,5.93217599327579,-39.79774609651163,0.36486854801280605,2,0.5349998474121094,1.2199993133544922,2.40000057220459,1.3050003051757812,1.5499992370605469,1,-0.010802888522182919,1.187492549412342,34.779998779296875,-1.5882260543706312,34.61999893188477,-1.0588136296828612,34.950000762939446,-0.010802888522182919
8028,2005-02-23,34.389999389648445,34.75,34.34999847412109,34.450000762939446,2841300.0,0.004087573420392454,-4.714176725429346,0.16667019878773984,44.73681862291288,42.738553217112724,0.4889947260957612,0.6274448308866525,1.9518441859696907,-0.2189401905445223,19.779156665414234,0.5,-0.37161159818688105,-0.5600004196166921,-1.3256853058373679,0.20568446660398365,-0.9428428627270264,-0.17715797650635778,0.9758000183105366,21.874925494123552,-25.443684529366188,0.38284244311033744,2,0.39500045776366477,0.950000762939446,2.1600008010864187,1.5250015258788991,1.0900001525878835,2,-0.015120688194027565,-1.399993896484375,34.25,1.187492549412342,34.779998779296875,-1.5882260543706312,34.61999893188477,-0.015120688194027565
8029,2005-02-24,34.56999969482422,34.65999984741211,34.09999847412109,34.279998779296875,1546700.0,0.005234088641186574,1.382978378027431,-4.833237968085575,48.44191379410957,43.79318139062173,0.2612157598756255,0.41932546673433535,1.7442219462260837,-0.3407187444998314,20.097399568938467,0.5600013732910227,-0.2796736008940215,-0.3485000610351534,-1.1226689439477298,0.42566882187742294,-0.7355845024914416,0.03858438042113477,0.7720837310790998,50.53774908324279,-0.24277800935214344,0.387084441456287,2,0.17499923706054688,0.7299995422363281,1.9075002670288086,1.7250003814697266,0.9200019836425781,3,-0.0002892196014309123,-4.714176725429346,34.389999389648445,-1.399993896484375,34.25,1.187492549412342,34.779998779296875,-0.0002892196014309123
8030,2005-02-25,34.59999847412109,34.75,34.36999893188477,34.630001068115234,1778200.0,0.0008677691513361285,1.8148179544779706,-0.103456894057008,44.51217101054846,44.262790530622425,0.20408006479209462,0.3240307449443023,1.6641361950572815,-0.31444466892153144,20.81315957341789,0.38000106811522727,-0.27264576542954444,-0.2665012359619183,-0.9734076440051069,0.4404051720812703,-0.6199544399835091,0.08695196805967242,0.692401553710944,58.13949362147536,5.781316098760193,0.35345320402159286,2,0.14500045776367898,0.4700012207031321,1.8700008392334055,1.8400020599365305,1.9200019836425852,4,0.03901740891197125,1.382978378027431,34.56999969482422,-4.714176725429346,34.389999389648445,-1.399993896484375,34.25,0.03901740891197125
8031,2005-02-28,34.419998168945305,34.549999237060554,34.25,34.5,2264200.0,-0.005202321188262804,2.3333192048487117,2.6664971392240173,44.64827130839723,43.53482004304079,0.35563674674900625,0.4092374132797474,1.79608328668715,-0.07481479668827973,21.927432360828575,0.34999847412108664,-0.26730128815196963,-0.37300148010254475,-0.9192655446362323,0.17326258443114284,-0.6461335123693885,-0.09986944783570095,0.8247057967382858,47.058757531218305,-4.040113932864337,0.27313203226684246,2,0.31000137329102273,0.6100006103515696,2.050001144409187,2.0800018310546946,1.8800010681152415,0,0.051133126956944386,1.8148179544779706,34.59999847412109,1.382978378027431,34.56999969482422,-4.714176725429346,34.389999389648445,0.051133126956944386
8032,2005-03-01,34.61999893188477,34.81999969482422,34.34999847412109,34.439998626708984,2066000.0,0.005810597721644051,-1.6111134658584538,-2.2499523173754374,40.26400770494599,42.741108577374945,0.046037137347482826,0.1914886308768473,1.548717810194617,-0.20719041803757676,21.976476993399725,0.4700012207031321,-0.24177232525367742,-0.1555006027221637,-0.7003126216049225,0.38931141616059506,-0.42790661216353953,0.11690540671921212,0.5789168141363206,72.22216335353832,25.895507538387314,0.2724060094413791,3,-7.105427357601002e-15,0.3749999999999929,1.8500003814697195,1.8800010681152273,1.8600006103515554,1,0.049104587388469234,2.3333192048487117,34.419998168945305,1.8148179544779706,34.59999847412109,1.382978378027431,34.56999969482422,0.049104587388469234
8033,2005-03-02,34.810001373291016,34.97999954223633,34.110000610351555,34.150001525878906,1774300.0,0.005488227824041125,-1.3513431312407274,3.666659602424303,46.07846314949624,43.355611334716514,-0.1924183301742488,0.0023968319936358284,1.3393394759577006,-0.32410388223517117,21.88291605900391,0.8699989318847727,-0.21363952222547056,0.03400173187255717,-0.5109233300795282,0.5789267938246425,-0.2384607991034855,0.30646426284859984,0.34495768185407627,80.68204970371124,36.71652887936242,0.2724625309760441,3,-0.24500274658203125,0.18499755859375,1.6574983596801758,1.6899986267089844,1.1800003051757812,2,0.028440040928269905,-1.6111134658584538,34.61999893188477,2.3333192048487117,34.419998168945305,1.8148179544779706,34.59999847412109,0.028440040928269905
8034,2005-03-03,34.72999954223633,34.919998168945305,34.630001068115234,34.81999969482422,1445400.0,-0.0022982426859675664,1.000000000000049,-0.13636389908389446,46.99999491373697,44.91385207328048,-0.16416972260321216,0.0851912518697091,1.3934782345216803,-0.16929922116301555,21.641618160820183,0.289997100830071,-0.2763968085701549,-0.04500007629394531,-0.5901993757851187,0.5001992231972281,-0.317599726039532,0.2275995734516414,0.3827610896678024,71.26433253677703,27.09850046062722,0.272599649745586,3,-0.1900005340576172,0.2649993896484375,1.7125005722045898,1.7849998474121094,1.220001220703125,3,0.021595162968196968,-1.3513431312407274,34.810001373291016,-1.6111134658584538,34.61999893188477,2.3333192048487117,34.419998168945305,0.021595162968196968
8035,2005-03-04,34.65999984741211,35.06999969482422,34.65999984741211,34.950000762939446,1614100.0,-0.002015539756604068,-1.827576227934019,3.2222269317169556,46.99999491373697,44.935929419468295,-0.09822901820244567,0.16191732097460232,1.40112887484009,-0.029094166058953874,21.39425385788552,0.4099998474121094,-0.3004204058883744,-0.11399974822997905,-0.6600055104303024,0.4320060139703443,-0.38700262933014073,0.15900313287018264,0.4122502981807017,57.29164183137464,11.057226180988259,0.27300288110016036,3,-0.07500076293945312,0.33499908447265625,1.7174997329711914,1.8549995422363281,1.2400016784667969,4,0.023946965802328357,1.000000000000049,34.72999954223633,-1.3513431312407274,34.810001373291016,-1.6111134658584538,34.61999893188477,0.023946965802328357
8036,2005-03-07,34.549999237060554,34.860000610351555,34.470001220703125,34.59999847412109,1771200.0,-0.003173704871200944,-2.714363567003874,0.1724106179789613,34.61541283057625,44.14411647205117,-0.02713877423643396,0.2525765908984354,1.4246172404589998,0.14894950399754237,21.325915126190605,0.3899993896484304,-0.29728649617910463,-0.20350036621093182,-0.7508877005924859,0.34388696817062225,-0.47719403340170885,0.07019330097984522,0.5200004577636648,45.83323399216511,5.521405530179798,0.27369366719077676,3,0.03499984741210227,0.44499969482421164,1.807499885559075,1.9650001525878835,1.3100013732910085,0,0.05701884990463224,-1.827576227934019,34.65999984741211,1.000000000000049,34.72999954223633,-1.3513431312407274,34.810001373291016,0.05701884990463224
8037,2005-03-08,34.549999237060554,34.84999847412109,34.5,34.639999389648445,2673600.0,0.0,-2.6842210934202533,1.800030518044305,40.17854101811289,43.63764118262895,0.022228942274445274,0.24796274990291778,1.3437360077442904,0.21959942153041112,21.37667377660961,0.34999847412108664,-0.2336957637171153,-0.192500305175777,-0.7472835895101326,0.36228297915857866,-0.46989194734295836,0.08489133699140439,0.5200004577636648,45.83323399216511,5.976578526579949,0.27739164216717926,3,0.03499984741210227,0.40999984741210227,1.7425003051757741,1.9650001525878835,1.2999992370605398,1,0.05065123121979198,-2.714363567003874,34.549999237060554,-1.827576227934019,34.65999984741211,1.000000000000049,34.72999954223633,0.05065123121979198
8038,2005-03-09,33.84000015258789,34.59000015258789,33.779998779296875,34.450000762939446,2520800.0,-0.02054990159626613,-1.2191716396852106,6.777773068282887,30.927848565885355,41.69163393504848,0.721924097866399,0.8960008677553759,1.9745416835728022,0.9989127813467888,22.230493208582065,0.8100013732910156,-0.26728242620351494,-0.8339994430541964,-1.477031866300976,-0.1909670198074167,-1.1555156546775862,-0.5124832314308065,1.191199493408206,4.651265946310392,-33.76691396402326,0.3215162116233913,3,0.5849990844726562,0.7449989318847656,2.2724990844726562,2.674999237060547,1.1599998474121094,2,0.07801416600899591,-2.6842210934202533,34.549999237060554,-2.714363567003874,34.549999237060554,-1.827576227934019,34.65999984741211,0.07801416600899591
8039,2005-03-10,34.060001373291016,34.11999893188477,33.72999954223633,33.75,2147500.0,0.006501218076569781,-1.2285533672657925,-0.5081984641168731,40.00005449561568,41.190287655611506,0.4715614851215548,0.6303468691467629,1.6649874679059806,0.8522845709551774,23.152625148681544,0.3899993896484446,-0.2349143962268414,-0.5644983291625962,-1.237385918208453,0.10838925988326054,-0.9009421236855246,-0.22805453463966785,0.8961262207031311,24.626999513199134,-17.425638759931733,0.3364437945229274,3,0.3399982452392578,0.4999980926513672,1.8074979782104492,2.4099979400634766,1.0999984741210938,3,0.056664716011703975,-1.2191716396852106,33.84000015258789,-2.6842210934202533,34.549999237060554,-2.714363567003874,34.549999237060554,0.056664716011703975
8040,2005-03-11,33.720001220703125,34.22999954223633,33.639999389648445,33.93000030517578,1313600.0,-0.009982388105671314,-2.189166340186075,-0.6774134006029656,32.214826098644366,39.80879374341674,0.7527683774141352,0.923998085211025,1.9128611482101405,1.262509475599387,24.303338668479974,0.5900001525878835,-0.23244167492774892,-0.8449985504150419,-1.6150288225098066,-0.07496827832027719,-1.2300136864624207,-0.4599834143676631,1.138036129150393,6.557520574329734,-36.248392821705664,0.3850151360473821,3,0.6349983215332031,0.7949981689453125,2.0624990463256836,2.684999465942383,1.25,4,0.06613284286796439,-1.2285533672657925,34.060001373291016,-1.2191716396852106,33.84000015258789,-2.6842210934202533,34.549999237060554,0.06613284286796439
8041,2005-03-14,34.220001220703125,34.299999237060554,33.799999237060554,33.84999847412109,1845700.0,0.014827994718250803,-1.1276540484384774,-1.7619255222525316,49.491546902599936,40.83407587648941,0.2474359006106326,0.3954422784528333,1.3236781730432767,0.8334805471735294,25.132250357243198,0.579998016357429,-0.2482890980759791,-0.31399860382079936,-1.0873270627946,0.4593298551530012,-0.7006628333077032,0.07266562566610446,0.516232333129885,47.93407189291094,0.44471635521455255,0.38666422948690127,3,0.13499832153320312,0.2949981689453125,1.544999122619629,2.184999465942383,0.21999740600585938,0,0.049094104186044873,-2.189166340186075,33.720001220703125,-1.2285533672657925,34.060001373291016,-1.2191716396852106,33.84000015258789,0.049094104186044873
8042,2005-03-15,33.700000762939446,34.43000030517578,33.669998168945305,34.34999847412109,1979300.0,-0.01519580476955329,-1.1408423461904424,-1.7567375301564707,39.6396778247325,40.118655284848984,0.6964497527990403,0.8279398956046222,1.7375878665805544,1.4175183542601602,26.417634980390105,0.7600021362304759,-0.2661609269374452,-0.7514991760253977,-1.510203239705696,0.00720488765490046,-1.1308512078655468,-0.37214714418524864,0.926609374475106,6.315928958346106,-42.57880467910289,0.3793520318401482,3,0.6549987792968821,0.8149986267089915,2.064999580383308,2.704999923706062,1.3699989318847727,1,0.06409494951072858,-1.1276540484384774,34.220001220703125,-2.189166340186075,33.720001220703125,-1.2285533672657925,34.060001373291016,0.06409494951072858
8043,2005-03-16,33.200000762939446,33.700000762939446,33.130001068115234,33.700000762939446,2229500.0,-0.014836794916333051,1.2799987792968466,0.7692334779010875,31.232918803503594,38.3667579392675,1.0549984747177632,1.2511065528280554,2.152836200213507,1.9721131186862593,28.02005681252202,0.5699996948242116,-0.2869156394650787,-1.1619991302490291,-2.0623279844877374,-0.2616702760103209,-1.6121635573683832,-0.711834703129675,1.3279482996984981,5.384595069647063,-41.513534480855114,0.45016442711935406,3,0.8999996185302805,1.05999946594239,2.564999580383308,3.204999923706062,1.5,2,0.0798192063338683,-1.1408423461904424,33.700000762939446,-1.1276540484384774,34.220001220703125,-2.189166340186075,33.720001220703125,0.0798192063338683
8044,2005-03-17,32.84000015258789,33.080001831054695,32.799999237060554,33.049999237060554,2661600.0,-0.010843391628876597,1.074060469058947,0.4199981689453267,27.889508163725097,36.24337052259952,1.2501783727769507,1.5230117676755128,2.441819538456258,2.3875644305256927,29.582262549486384,0.40000152587889204,-0.3219416638205814,-1.4164997100830092,-2.502142403674597,-0.3308570164914215,-1.9593210568787995,-0.8736783632872189,1.5900001525878906,2.454042289284495,-41.24493048409773,0.5428213467957921,3,0.9899997711181641,1.2549991607666016,2.780000686645508,3.565000534057617,2.229999542236328,3,0.06577344206382096,1.2799987792968466,33.200000762939446,-1.1408423461904424,33.700000762939446,-1.1276540484384774,34.220001220703125,0.06577344206382096
8045,2005-03-18,32.77000045776367,32.939998626708984,32.56999969482422,32.84000015258789,2915600.0,-0.0021315375913206758,1.740766904970471,0.33333333333332205,28.6822362565169,35.58412868103737,1.1442140776387788,1.5255222212979191,2.441748202190368,2.5179608913903166,30.982500704614225,0.3699989318847656,-0.4035792000235787,-1.3939994812011705,-2.6509690588562833,-0.1370299035460576,-2.022484270028727,-0.765514692373614,1.4317996978759808,10.752725661829249,-31.17783735794742,0.6284847888275574,3,0.9399986267089844,1.2099990844726562,2.75,3.635000228881836,2.1399993896484375,4,0.07293254062442989,1.074060469058947,32.84000015258789,1.2799987792968466,33.200000762939446,-1.1408423461904424,33.700000762939446,0.07293254062442989
8046,2005-03-21,32.639999389648445,33.09999847412109,32.56999969482422,32.86999893188477,1813000.0,-0.0039670755660434764,-1.8648665367602364,3.285722070844687,23.947421520274474,33.78067095905532,1.0893457442472254,1.5673378489238203,2.5009795472163106,2.699913010929613,32.28907767331225,0.5299987792968679,-0.4975626112516096,-1.4170005798339744,-2.810142632484947,-0.023858527183001854,-2.1135716061594607,-0.7204295535084881,1.3007126922607384,3.7634232179630884,-32.917093809703694,0.6965710263254856,3,0.9400005340576101,1.3400001525878835,2.725001335144036,3.765001296997063,2.220001220703111,0,0.07138486135491862,1.740766904970471,32.77000045776367,1.074060469058947,32.84000015258789,1.2799987792968466,33.200000762939446,0.07138486135491862
8047,2005-03-22,33.880001068115234,34.169998168945305,32.799999237060554,32.799999237060554,3686200.0,0.03799024821244479,-1.5370307577106275,-4.695669480702538,40.41238005348432,34.83450779101076,-0.2857382463347733,0.3143103751695051,1.2083160175748588,1.5052299227303223,32.0964672733093,1.5299987792968608,-0.5665312064442389,-0.15849895477295206,-1.5506761469459889,1.2336782374000848,-0.8545875508594705,0.5375896413135663,-1.3100013732910156,81.87516391292982,48.66367909408625,0.6960885960865201,3,-0.3800010681152344,0.09999847412109375,1.3624992370605469,2.5249996185302734,0.729999542236321,1,0.016528853038342062,-1.8648665367602364,32.639999389648445,1.740766904970471,32.77000045776367,1.074060469058947,32.84000015258789,0.016528853038342062
8048,2005-03-23,33.86999893188477,34.09999847412109,33.740001678466804,33.799999237060554,2638600.0,-0.0002952224296083328,-2.7895434285024403,0.0648144223569142,41.00418977694429,34.946078377825046,-0.3028848574733871,0.2986709422758693,1.1505919877315378,1.5596751998935616,31.893447967954096,0.35999679565428266,-0.5964533385009503,-0.1425010681152301,-1.5264365798060737,1.2414344435756135,-0.8344688239606484,0.5494666877301881,-1.299999237060554,81.25002980235162,50.668713758846906,0.6919677558454204,3,-0.36999893188477273,0.0950012207031179,1.3800010681152273,2.535001754760735,0.7299995422363139,2,0.0354296073452125,-1.5370307577106275,33.880001068115234,-1.8648665367602364,32.639999389648445,1.740766904970471,32.77000045776367,0.0354296073452125
8049,2005-03-24,34.560001373291016,34.630001068115234,33.59000015258789,33.84000015258789,3087200.0,0.020372083352996118,1.4186050637852416,10.285776566757493,49.07408977239011,36.81932989713013,-1.0219752002000249,-0.413309549929032,0.41173534652574517,0.9150666332901949,30.967780983990885,1.0400009155273438,-0.6380594701695514,0.5480012893676758,-0.8350932557258091,1.9310958344611606,-0.14354598317906664,1.2395485619144182,-1.9580017089843764,96.6019588272221,66.53250506245192,0.6915472725467442,3,-0.9600009918212891,-0.7050018310546875,0.7024984359741211,1.8449993133544922,0.8499984741210938,3,0.004050908104321627,-2.7895434285024403,33.86999893188477,-1.5370307577106275,33.880001068115234,-1.8648665367602364,32.639999389648445,0.004050908104321627
8050,2005-03-28,35.95000076293945,35.95000076293945,34.650001525878906,34.700000762939446,4292800.0,0.04021988814857713,1.079998779296875,1.7361081676768633,60.47904089030815,38.04016256243104,-2.304752686905715,-1.7886916015844534,-1.0103617248805676,-0.432491621903182,30.730551400045787,1.3899993896484375,-0.5505230816147204,1.8705005645751953,0.2544303349150354,3.486570794235355,1.0624654497451118,2.678535679405279,-3.2668810424804704,100.0,68.95342909981386,0.8080351148300813,3,-1.6900005340576172,-1.6900005340576172,-0.6900005340576172,0.4549999237060547,-0.4500007629394531,0,-0.024478471472590857,1.4186050637852416,34.560001373291016,-2.7895434285024403,33.86999893188477,-1.5370307577106275,33.880001068115234,-0.024478471472590857
8051,2005-03-29,36.18000030517578,36.29999923706055,35.61000061035156,35.79999923706055,3404400.0,0.006397761817947822,1.2258058561856653,0.3040008544921858,61.79449569039044,40.50180899194859,-2.4892605765084497,-1.9816772044576538,-1.273671861683468,-0.6344085161965722,30.433365578178652,0.6899986267089844,-0.501356092393614,2.012500000000003,0.14607783057704182,3.878922169422964,1.0792889152885223,2.9457110847114834,-3.300867722167972,96.5714590890067,64.61127123335238,0.9332110847114787,3,-1.7450008392333984,-1.7450008392333984,-0.880000114440918,0.22500038146972656,-0.43000030517578125,1,-0.03510227880186034,1.079998779296875,35.95000076293945,1.4186050637852416,34.560001373291016,-2.7895434285024403,33.86999893188477,-0.03510227880186034
8052,2005-03-30,36.31999969482422,36.4900016784668,36.08000183105469,36.08000183105469,1972600.0,0.003869524280474046,-2.4166958069746003,0.6315715504693068,69.55833200460901,44.76018823651586,-2.479249019477514,-2.0952091283982384,-1.4373377025831644,-0.7546466878752085,30.934586881978976,0.4099998474121094,-0.3839525852950487,2.0674993515014677,-0.026641554103221665,4.161640257106157,1.020428898699123,3.1145698043038124,-3.1671977794921915,94.13786571746525,56.29748466127538,1.0470704528023458,3,-1.789999008178711,-1.789999008178711,-1.0199995040893555,0.08500099182128906,-0.6599998474121094,2,-0.04019821301597426,1.2258058561856653,36.18000030517578,1.079998779296875,35.95000076293945,1.4186050637852416,34.560001373291016,-0.04019821301597426
8053,2005-03-31,35.79999923706055,36.33000183105469,35.5,36.33000183105469,2248000.0,-0.014317193340664391,2.1320670519731966,-2.2083637982007183,63.10237970215524,48.672729518563656,-1.7340023905101631,-1.5781502657132265,-0.9568830014343632,-0.22393534790420944,30.744441194847205,0.8300018310546875,-0.37313137635491955,1.4979990005493136,-0.6960462788708455,3.6920442799694726,0.4009763608392376,2.5950216402593895,-2.313477345415045,76.20682488444103,35.17920568061946,1.097022639710079,3,-1.269998550415039,-1.269998550415039,-0.6724996566772461,0.5050010681152344,-0.009998321533203125,3,-0.03324018581198995,-2.4166958069746003,36.31999969482422,1.2258058561856653,36.18000030517578,1.079998779296875,35.95000076293945,-0.03324018581198995
8054,2005-04-01,35.47999954223633,35.95000076293945,35.36999893188477,35.79999923706055,1751700.0,-0.008938539152060998,-1.1481512878113866,0.603770054053276,63.29302550716125,52.518372768635246,-1.1176719545267844,-1.2638813667416002,-0.6674229676393679,0.106619876012779,30.47354497597353,0.5800018310546804,-0.28418466479864435,1.1404993057251005,-1.109276763940052,3.390275375390253,0.015611270892520679,2.2653873405576803,-1.693129671908693,45.108584104738306,-0.2677343638817149,1.1248880348325774,4,-0.9499988555908203,-0.9499988555908203,-0.4174995422363281,0.8250007629394531,0.45999908447265625,4,-0.02480273617443718,2.1320670519731966,35.79999923706055,-2.4166958069746003,36.31999969482422,1.2258058561856653,36.18000030517578,-0.02480273617443718
8055,2005-04-04,35.4900016784668,35.599998474121094,35.20000076293945,35.400001525878906,1711500.0,0.00028190914203829465,1.5806824754193176,-0.28125074505877024,60.358879737638865,56.564090348342404,-0.7836787115036543,-1.2738231767534103,-0.6997739474013542,0.10542255183352012,30.51730236109324,0.3999977111816406,-0.10228191471543369,1.1090013504028349,-1.1956199630571618,3.4136226638628315,-0.0433093063271599,2.2613120071328296,-1.432818627325247,22.48067517136554,-21.639674329821055,1.1523106567299974,4,-0.845001220703125,-0.9600009918212891,-0.4675025939941406,0.7749977111816406,0.55999755859375,0,-0.002254207587237933,-1.1481512878113866,35.47999954223633,2.1320670519731966,35.79999923706055,-2.4166958069746003,36.31999969482422,-0.002254207587237933
8056,2005-04-05,36.52000045776367,36.52000045776367,35.650001525878906,35.70000076293945,2568900.0,0.029022224023218746,1.1219494040696323,9.111092273131861,71.23491501392036,59.988816455057524,-1.3470795475755466,-2.2647837732612857,-1.7393241328055353,-0.9064991926407373,30.604785352972897,1.029998779296875,0.17768104120774808,2.0405000686645494,-0.45502404360193793,4.536024180931033,0.7927380125313093,3.2882621247977895,-2.2195355438895987,100.0,48.986854520640776,1.2477620561332419,4,-1.4650001525878906,-1.9750003814697266,-1.6125011444091797,-0.2550010681152344,-0.220001220703125,1,-0.027929913608389145,1.5806824754193176,35.4900016784668,-1.1481512878113866,35.47999954223633,2.1320670519731966,35.79999923706055,-0.027929913608389145
8057,2005-04-06,36.29999923706055,36.43000030517578,36.02999877929688,36.400001525878906,1894100.0,-0.006024129735637929,4.000023841880559,-0.12195405614119968,74.37102561242025,63.696242658999296,-0.8355706422868394,-2.0100089523414795,-1.5255025201818455,-0.6722311588088843,30.696996034439383,0.49000167846678977,0.4791094126530595,1.7329988479614258,-0.8922796352578075,4.358277331180659,0.42035960635180913,3.0456380895710424,-1.733190057919721,83.33323700257203,25.45170029453834,1.312639241609617,4,-1.2449989318847656,-1.7549991607666016,-1.4200000762939453,-0.034999847412109375,-0.4099998474121094,2,-0.015151494452347647,1.1219494040696323,36.52000045776367,1.5806824754193176,35.4900016784668,-1.1481512878113866,35.47999954223633,-0.015151494452347647
8058,2005-04-07,36.47999954223633,36.4900016784668,36.040000915527344,36.16999816894531,1319300.0,0.0049586861972164,1.7272306927602907,-3.099942780850658,79.44979543866506,67.07132106636318,-0.6776723818039514,-2.089200619981604,-1.7013362959429728,-0.8382101641792374,29.750391398222348,0.4500007629394531,0.8473879152257666,1.7809991836547852,-0.9535736347424049,4.515572002051975,0.4137127744561866,3.1482855928533837,-1.678807409660763,96.96962691096148,30.751821902521783,1.3672864091985957,4,-0.8949985504150391,-1.9349994659423828,-1.6725006103515625,-0.21500015258789062,-0.9899978637695312,3,-0.022478062091936923,4.000023841880559,36.29999923706055,1.1219494040696323,36.52000045776367,1.5806824754193176,35.4900016784668,-0.022478062091936923
8059,2005-04-08,35.9900016784668,36.4900016784668,35.95000076293945,36.47999954223633,1701400.0,-0.013431959153459294,1.117641778987838,-1.5806312680735863,74.39392608279513,68.61741942108395,0.04079272855486238,-1.5254067509450948,-1.2108456193756894,-0.3399317036027725,28.634204227936443,0.5400009155273438,1.0742341902905537,1.1945013046264634,-1.5810343010254968,3.9700369102784236,-0.19326649819951314,2.58226910745244,-0.9825525468686607,59.84856804323324,-12.832267818329157,1.38776780282598,4,-0.13000106811523438,-1.4450016021728516,-1.2100028991699219,0.2749977111816406,0.30999755859375,4,-0.00555712013370413,1.7272306927602907,36.47999954223633,4.000023841880559,36.29999923706055,1.1219494040696323,36.52000045776367,-0.00555712013370413
8060,2005-04-11,35.95000076293945,36.18999862670898,35.900001525878906,35.93000030517578,2356600.0,-0.0011114452253909723,-6.250107291020756,-0.04081743869209809,75.42241434371742,70.13163260478694,0.09028843789501906,-1.3805556767369822,-1.1849911854630761,-0.29435346974580057,27.756072907800057,0.289997100830071,1.318734418160254,1.0430004119873075,-1.729785298743657,3.815786122718272,-0.3433924433781712,2.4293932673527863,-0.7610454722014524,34.48271326157016,-44.97767214224961,1.3863928553654816,4,-0.09000015258789062,-1.4050006866455078,-1.1825017929077148,0.3149986267089844,0.6100006103515625,0,-0.00027822353319062465,1.117641778987838,35.9900016784668,1.7272306927602907,36.47999954223633,4.000023841880559,36.29999923706055,-0.00027822353319062465
8061,2005-04-12,35.900001525878906,36.18999862670898,35.61999893188477,35.93000030517578,1592500.0,-0.0013907993323908352,1.072743414390547,-1.4999046347510967,68.98495418422543,70.06792395807767,0.10772100365863224,-1.2629961951014366,-1.1580705756008527,-0.23118710576842716,26.867235783850102,0.5699996948242045,1.4828805448760036,0.9090011596679659,-1.877907382858524,3.695909702194456,-0.48445311159527904,2.302455430931211,-0.5513208150978244,32.18410460129907,-45.03051112632018,1.3934542712632445,4,-0.04000091552734375,-1.355001449584961,-1.1100025177001953,0.36499786376953125,1.1499977111816406,1,0.0041782090475264155,-6.250107291020756,35.95000076293945,1.117641778987838,35.9900016784668,1.7272306927602907,36.47999954223633,0.0041782090475264155
8062,2005-04-13,35.86000061035156,36.06999969482422,35.709999084472656,35.849998474121094,1566800.0,-0.001114231582929337,-1.482754991976007,-0.3334181078331638,68.59813857113619,70.67856383240888,0.0844945556964376,-1.1097751506596438,-1.1124301043216676,-0.18386617470921607,25.736370069279936,0.3600006103515625,1.4566624287449272,0.761000251770021,-1.9823278383447942,3.504328341884836,-0.6106637932873866,2.1326642968274285,-0.3707615299325724,27.586312734032543,-47.08884252507404,1.3716640450574085,4,0.0,-1.3150005340576172,-1.0700016021728516,0.404998779296875,1.1699981689453196,2,0.012269900145567059,1.072743414390547,35.900001525878906,-6.250107291020756,35.95000076293945,1.117641778987838,35.9900016784668,0.012269900145567059
8063,2005-04-14,35.849998474121094,36.0,35.59000015258789,35.7599983215332,1969300.0,-0.0002789218087069223,1.102546044973933,8.99809305873379,63.81152626217823,70.73617502741078,0.11436125044250645,-0.9392166452780728,-1.0913078520780886,-0.17355345505784214,23.758461844329936,0.4099998474121094,1.3962964102585147,0.6184982299804673,-1.9913800535050044,3.228376513465939,-0.6864409117622685,1.9234373717232032,0.6700019836425781,28.888653414148262,-41.23608977210429,1.3049391417427354,4,0.01000213623046875,-1.3049983978271484,-1.0774993896484375,0.41500091552734375,1.3300018310546875,3,0.0011157856967893842,-1.482754991976007,35.86000061035156,1.072743414390547,35.900001525878906,-6.250107291020756,35.95000076293945,0.0011157856967893842
8064,2005-04-15,35.0,35.849998474121094,34.990001678466804,35.84000015258789,2585300.0,-0.02370986081727955,-1.0000000000000164,-9.333319204848896,38.498783084177326,68.30727539924838,0.9935989836891679,0.08527268151846101,-0.23822517431441526,0.6769255386462021,21.022280384146313,0.8599967956542898,1.2449704779067545,-0.3395002365112276,-2.6994956342539353,2.02049516123148,-1.5194979353825815,0.8404974623601262,1.5014004516601531,0.833195580025612,-62.80627356583337,1.1799976988713539,4,0.7550010681152344,-0.4549999237060547,-0.49500083923339844,1.1049995422363281,2.3400001525878906,4,0.01400004795619414,1.102546044973933,35.849998474121094,-1.482754991976007,35.86000061035156,1.072743414390547,35.900001525878906,0.01400004795619414
8065,2005-04-18,35.15999984741211,35.31999969482422,34.580001831054695,34.799999237060554,1738300.0,0.0045714242117744774,1.1764633284340467,-0.42857207732934066,37.438422256777905,64.55210953734365,0.873749718682518,0.11964020285026322,-0.39096137164137446,0.5169044346325933,18.114003102157525,0.7399978637695241,1.174872145429056,-0.2990003585815444,-2.3303226264169368,1.732321909253848,-1.3146614924992406,0.7166607753361518,1.2809446533203115,36.02479321219461,-22.480346656442833,1.015661133917697,4,0.3750019073486328,-0.6149997711181641,-0.6800003051757812,0.9099998474121094,2.490001678466797,0,0.0324231909725774,-1.0000000000000164,35.0,1.102546044973933,35.849998474121094,-1.482754991976007,35.86000061035156,0.0324231909725774
8066,2005-04-19,34.970001220703125,35.20000076293945,34.639999389648445,35.080001831054695,1752400.0,-0.005403828996972226,2.200021798365082,-0.3055567329292844,33.57666333770183,60.019402617930496,0.9172137968077649,0.5197971190314448,-0.20478371331468992,0.7035413651178999,15.53372517382793,0.5600013732910085,1.1202474266850402,-0.6054990768432589,-2.1696159265967054,0.9586177729101877,-1.3875575017199822,0.1765593480334644,1.3592867198486331,26.174493207780618,-26.67399274238512,0.7820584248767232,4,0.5650005340576172,-0.4250011444091797,-0.5350017547607422,1.0549983978271484,2.3699989318847656,1,0.04546754638505912,1.1764633284340467,35.15999984741211,-1.0000000000000164,35.0,1.102546044973933,35.849998474121094,0.04546754638505912
8067,2005-04-20,34.439998626708984,35.150001525878906,34.34000015258789,35.150001525878906,1274700.0,-0.015155921518251625,1.281684692380845,6.454535996670411,33.495149226783596,54.91333081661033,1.2914373297854809,1.1530203721765773,0.3212856164950466,1.2259484995182106,15.544787337539542,0.8100013732910156,1.0805616428618663,-1.163501548767087,-2.6158795452871146,0.28887644775294063,-1.8896905470271008,-0.4373125505070732,1.7843321472729485,6.024005018855177,-42.05759162825612,0.7261889982600156,4,0.9750022888183594,0.10500144958496094,-0.0049991607666015625,1.585000991821289,3.0500030517578125,2,0.07578399286948434,2.200021798365082,34.970001220703125,1.1764633284340467,35.15999984741211,-1.0000000000000164,35.0,0.07578399286948434
8068,2005-04-21,35.06999969482422,35.40999984741211,34.650001525878906,34.68000030517578,1982500.0,0.018292714670048005,-2.3777932250517106,-0.5492926720502034,45.37246652240293,51.68872419878898,0.4921489457708219,0.6509019394730586,-0.31959378474894606,0.5957704291739248,15.397590177634013,0.970001220703125,0.8744323711358888,-0.5935005187988267,-1.8270025826679017,0.6400015450702483,-1.2102515507333607,0.02325051313570725,1.0035846294461876,48.34439428350558,-0.10858945245867346,0.6167510319345365,4,0.19499969482421875,-0.5249996185302734,-0.6350002288818359,0.9549999237060547,2.270000457763672,3,0.055888197933515515,1.281684692380845,34.439998626708984,2.200021798365082,34.970001220703125,1.1764633284340467,35.15999984741211,0.055888197933515515
8069,2005-04-22,34.700000762939446,35.22999954223633,34.419998168945305,35.080001831054695,1558400.0,-0.01055029755074044,1.3823692758208863,-0.9743632379983932,41.75364546417444,47.94774987883976,0.7374706862870113,1.0876936675556976,0.04016116888509913,0.9704645596395451,16.35545575336067,0.8100013732910227,0.6431979062677442,-0.9704994201660213,-2.178969212210781,0.23797037187873826,-1.5747343161883975,-0.3662645241436451,1.2348968275963585,33.64492645118902,-17.34596079464584,0.6042348960223795,4,0.5649986267089915,-0.1550006866455007,-0.5200004577636648,1.0699996948242259,2.4599990844726634,4,0.07146972587058387,-2.3777932250517106,35.06999969482422,1.281684692380845,34.439998626708984,2.200021798365082,34.970001220703125,0.07146972587058387
8070,2005-04-25,35.06999969482422,35.209999084472656,34.830001831054695,34.900001525878906,1272900.0,0.010662793191634323,-1.4516144910416102,-0.44736234502834243,32.44551588456163,43.88781228998822,0.2564887962839677,0.6834265923960459,-0.33148024069831195,0.6116711561220072,15.965077366157566,0.5099983215332102,0.3565295503745105,-0.5565004348754883,-1.7860195150259557,0.6730186452749791,-1.171259974950722,0.05825910519974542,0.7373061006757524,68.2242757420836,22.46473050668928,0.6147595400752355,4,0.13500022888183594,-0.5249996185302734,-1.1075000762939453,0.24500083923339844,2.6899986267089844,0,0.06472770109828918,1.3823692758208863,34.700000762939446,-2.3777932250517106,35.06999969482422,1.281684692380845,34.439998626708984,0.06472770109828918
8071,2005-04-26,34.90999984741211,35.290000915527344,34.779998779296875,35.060001373291016,1269500.0,-0.00456229965225019,-1.4877930777819128,-0.8823714208778386,32.92383914160875,39.92400124226295,0.2919950341622837,0.7835772080561085,-0.17275930288421648,0.7742359716569496,15.12128933615677,0.5100021362304688,0.11169407992159819,-0.6530002593994126,-1.8932906924739612,0.5872901736751359,-1.273145475936687,-0.03285504286213836,0.7799214966548931,53.27101470976206,11.757663665984118,0.6201452165372738,4,0.26000022888183594,-0.36499977111816406,-1.0650005340576172,0.09000015258789062,2.8300018310546875,1,0.07848758780988407,-1.4516144910416102,35.06999969482422,1.3823692758208863,34.700000762939446,-2.3777932250517106,35.06999969482422,0.07848758780988407
8072,2005-04-27,34.860000610351555,35.049999237060554,34.360000610351555,34.799999237060554,1148200.0,-0.0014322325201688857,2.1363671830973336,-0.40000508621118647,29.44163075460355,36.10512396364355,0.2069945406728806,0.7574221779096604,-0.14108762492039517,0.8201486508359181,14.249590575595034,0.6899986267089986,-0.1524118223719526,-0.6299995422363338,-1.854452309520859,0.5944532250481913,-1.2422259258785928,-0.0177731585940748,0.7219270383971192,47.61908221950115,12.57857960113698,0.6122263836422622,4,0.2349987030029368,-0.20000076293944602,-1.080000877380364,-0.13500022888182883,2.569999694824226,2,0.07114169531884373,-1.4877930777819128,34.90999984741211,-1.4516144910416102,35.06999969482422,1.3823692758208863,34.700000762939446,0.07114169531884373
8073,2005-04-28,34.610000610351555,34.950000762939446,34.470001220703125,34.700000762939446,1505500.0,-0.007171543190557572,-1.5945996102812157,-1.4999682115840542,31.351340762712496,35.31096370570301,0.293464170024599,0.9630768288950193,0.09890746786867766,1.0621717709353433,14.293413669304018,0.479999542236321,-0.3541750623146669,-0.8204996109008889,-2.0961085822603067,0.455109360458529,-1.4583040965805978,-0.18269512522117992,0.872572838704258,26.881711608981146,-4.8133360869811135,0.6378044856797082,4,0.2649993896484446,0.44499969482422586,-0.8700008392333913,0.09999847412110086,2.750000000000007,3,0.08321297362976221,2.1363671830973336,34.860000610351555,-1.4877930777819128,34.90999984741211,-1.4516144910416102,35.06999969482422,0.08321297362976221
8074,2005-04-29,34.59999847412109,34.939998626708984,34.22999954223633,34.779998779296875,2526100.0,-0.00028899555198147464,1.839996337890625,2.000000000000079,31.607608186107242,34.663095475628495,0.26905288511343883,0.9526121029486703,0.09987173803663296,1.0675706746808373,14.660580036344212,0.7099990844726562,-0.5660095135467742,-0.7865016937255902,-2.1145520694605437,0.5415486820093633,-1.4505268815930634,-0.12247650585811698,0.7911691112172932,34.90551438966655,3.415900164597467,0.6640251878674763,4,0.2200012207031321,0.4550018310546946,-0.8674983978271413,0.1100006103515696,2.940002441406257,4,0.07919080344804574,-1.5945996102812157,34.610000610351555,2.1363671830973336,34.860000610351555,-1.4877930777819128,34.90999984741211,0.07919080344804574
8075,2005-05-02,35.40999984741211,35.5,34.689998626708984,35.09999847412109,2620400.0,0.02341044534718284,2.3061167293364786,-1.7222269317170062,44.46951215836752,35.87341201125802,-0.5607226060407555,0.14367624142464308,-0.6993029828177839,0.26800812548344766,14.927876219247144,0.9000015258789134,-0.7276110569220862,0.027499771118165484,-1.2997196578437737,1.3547192000801047,-0.6361099433628041,0.6911094855991351,-1.1800003051757812,92.91337636630692,58.97062932376587,0.6636097144809688,5,-0.5450000762939453,-0.034999847412109375,-1.682499885559082,-0.7000007629394531,1.8699989318847727,0,0.049421067708022015,1.839996337890625,34.59999847412109,-1.5945996102812157,34.610000610351555,2.1363671830973336,34.860000610351555,0.049421067708022015
8076,2005-05-03,35.5,35.79999923706055,35.400001525878906,35.599998474121094,1908300.0,0.002541659219873482,-1.666692098369828,-0.32257429397648923,45.9821390558291,37.26085532559641,-0.6343442983133727,-0.028098491763813627,-0.7823655136697312,0.19003411043089358,13.981006316916694,0.3999977111816406,-0.6894344945943232,0.16849994659423828,-1.0484901521807046,1.3854900453691812,-0.4399951027932332,0.7769949959817097,-1.2700004577636719,80.89176462584373,44.238770224128054,0.6084950493874722,5,-0.4850006103515625,-0.125,-1.239999771118164,-0.7950000762939453,1.7099990844726562,1,0.06366192455023101,2.3061167293364786,35.40999984741211,1.839996337890625,34.59999847412109,-1.5945996102812157,34.610000610351555,0.06366192455023101
8077,2005-05-04,35.75,36.040000915527344,35.56999969482422,35.70000076293945,1368800.0,0.007042253521126751,-2.0322525072294346,-0.5,48.94069440403453,37.65732509022214,-0.758771717857627,-0.33878544768786156,-1.005293772530493,-0.05690223822669793,12.999841696994524,0.5400009155273438,-0.6508225476697902,0.4459999084472628,-0.7017287277338582,1.5937285446283838,-0.12786440964329415,1.0198642265378197,-1.4572004699707009,83.97786212725062,44.42836040271033,0.5738643180905597,5,-0.6149997711181641,-0.375,-1.3150005340576172,-1.0450000762939453,1.25,2,0.05566438261445583,-1.666692098369828,35.5,2.3061167293364786,35.40999984741211,1.839996337890625,34.59999847412109,0.05566438261445583
8078,2005-05-05,35.65999984741211,36.22000122070313,35.41999816894531,36.0,1390900.0,-0.002517486785675316,1.0512830544863923,-6.800106813153277,58.33332530577757,39.49951173928915,-0.644002508586027,-0.3303022082249001,-0.8932228170594811,0.025131006280020074,12.001019843684743,0.8000030517578196,-0.5765753895151988,0.3969997406005845,-0.6256105416170357,1.4196100228182047,-0.11430540050822913,0.9083048817093982,-1.262368234252925,71.85925120814593,26.28001928963502,0.5113051411088103,5,-0.4349994659423828,-0.2849998474121094,-1.1299991607666016,-0.9549999237060547,1.8400001525878906,3,0.04963545892701737,-2.0322525072294346,35.75,-1.666692098369828,35.5,2.3061167293364786,35.40999984741211,0.04963545892701737
8079,2005-05-06,35.790000915527344,36.0,35.689998626708984,35.86000061035156,1214300.0,0.0036455711910123867,-1.2962701328058774,0.20588136296828194,58.01527236230456,42.3405957923717,-0.6740059985932447,-0.5017816938622488,-1.004990242013946,-0.11822943524092011,11.105526834780042,0.3400001525878906,-0.4512162109061535,0.5370008468627958,-0.45924733095772297,1.5332490246833146,0.03887675795253642,1.0351249357730552,-1.2465797337646407,71.89545253951164,24.070477326487705,0.49812408891025794,5,-0.5650005340576172,-0.41500091552734375,-1.260000228881836,-1.1250019073486328,2.0,4,0.043866992306867525,1.0512830544863923,35.65999984741211,-2.0322525072294346,35.75,-1.666692098369828,35.5,0.043866992306867525
8080,2005-05-09,35.939998626708984,35.939998626708984,35.54999923706055,35.75,1447000.0,0.004191050778000083,3.105286405525328,-2.714277929155313,62.467822711845365,45.6232606335091,-0.7684242419385612,-0.687832700985517,-1.1356024835827725,-0.2918672281435377,10.160362083784232,0.3899993896484375,-0.4211358219886918,0.6874986648559585,-0.30728526829893354,1.6822825980108504,0.19010669827851245,1.1848906314334045,-1.2624510418310493,65.85332948762027,14.658111599168492,0.49739196657744555,5,-0.7149982452392578,-0.5649986267089844,-1.4099979400634766,-1.404998779296875,1.0100021362304688,0,0.044518707566931104,-1.2962701328058774,35.790000915527344,1.0512830544863923,35.65999984741211,-2.0322525072294346,35.75,0.044518707566931104
8081,2005-05-10,36.04999923706055,36.150001525878906,35.56999969482422,35.70000076293945,1383600.0,0.0030606737494367486,1.1090858648911084,1.8421105467103018,73.1988478958707,50.48517364920546,-0.7819393699650021,-0.8284971599958766,-1.218736885593266,-0.422553529452685,9.787771408811622,0.5800018310546875,-0.3310411128115973,0.7899993896484361,-0.2273447743157888,1.807343553612661,0.28132730766632363,1.2986714716305485,-1.249055361316593,78.74983310763058,20.938541295070387,0.5086720819821133,5,-0.8249988555908203,-0.6749992370605469,-1.462498664855957,-1.5149993896484375,0.8100013732910156,1,0.03411926680353039,3.105286405525328,35.939998626708984,-1.2962701328058774,35.790000915527344,1.0512830544863923,35.65999984741211,0.03411926680353039
8082,2005-05-11,36.29999923706055,36.38000106811523,35.880001068115234,36.02000045776367,1555400.0,0.00693481290681941,1.272714662227812,0.8,69.9029042313507,54.76868070127637,-0.9009377308094528,-1.1002540156961942,-1.4448593412087831,-0.692314838110093,9.526574584768088,0.4999999999999929,-0.21314308264656745,1.0179994583129854,-0.07051631805293823,2.106515234678909,0.4737415701300236,1.5622573464959473,-1.3855307737198572,91.66650109870965,31.308654087182134,0.5442578881829612,5,-0.9949989318847656,-0.9399986267089844,-1.4999990463256836,-1.7549991607666016,0.75,2,0.02506886684678067,1.1090858648911084,36.04999923706055,3.105286405525328,35.939998626708984,-1.2962701328058774,35.790000915527344,0.02506886684678067
8083,2005-05-12,35.88999938964844,36.54999923706055,35.849998474121094,36.45000076293945,1586600.0,-0.011294761874086179,-1.1874914318752123,-2.0000136239782016,69.00955623995289,58.92445270725921,-0.32438871923150714,-0.7242356866070168,-1.0213791639351228,-0.2914082864987648,9.564445741421435,0.7000007629394531,-0.08798984440396396,0.6059995651245131,-0.48704806550190227,1.6990471957509286,0.059475749811305434,1.1525233804377208,-0.8289776658302941,34.00001525878906,-28.508438504907986,0.5465238153132068,5,-0.2700004577636719,-0.5,-1.0899991989135742,-1.3449993133544922,1.1599998474121094,3,0.030927852583684246,1.272714662227812,36.29999923706055,1.1090858648911084,36.04999923706055,3.105286405525328,35.939998626708984,0.030927852583684246
8084,2005-05-13,35.4900016784668,35.84000015258789,35.150001525878906,35.81999969482422,1571500.0,-0.011145102200726398,2.7297330735207694,0.5892807269705247,56.64560132790098,60.277351503874044,0.2404146667928373,-0.30108272592259766,-0.6096921033262959,0.09452310341097103,10.010873370781221,0.7399978637695312,0.05501097962103785,0.18150177001952983,-0.9066983968072577,1.2697019368463174,-0.3625983133938604,0.72560185343292,1.05999755859375,24.285764888924007,-35.9506029086427,0.5441000834133921,5,0.3599987030029297,-0.10000228881835938,-0.4250011444091797,-0.9450016021728516,1.0399971008300852,4,0.05663562204768091,-1.1874914318752123,35.88999938964844,1.272714662227812,36.29999923706055,1.1090858648911084,36.04999923706055,0.05663562204768091
8085,2005-05-16,36.29999923706055,36.34000015258789,35.5,35.59000015258789,1232400.0,0.022823260644848187,1.126580200295518,-2.1515253100905127,68.2414734953462,62.75061088604261,-0.48060023459547807,-1.0764874333431038,-1.3960904163916155,-0.7423776787820486,10.115651816367443,0.8499984741210938,0.2339857550931015,0.9344993591308608,-0.23717437259983143,2.106173090861553,0.3486624932655147,1.520336224996207,0.25,82.14282794869769,20.156852664559445,0.5858368658653461,5,-0.4499988555908203,-0.9099998474121094,-1.097498893737793,-1.7549991607666016,0.2700004577636719,0,0.041046879057385244,2.7297330735207694,35.4900016784668,-1.1874914318752123,35.88999938964844,1.272714662227812,36.29999923706055,0.041046879057385244
8086,2005-05-17,36.560001373291016,36.56999969482422,35.95000076293945,36.11000061035156,1197800.0,0.007162593435126485,1.6383078883504996,0.633804708739429,71.14428568852911,65.21767658431978,-0.6419350176175058,-1.2767213183016537,-1.6254393032366607,-1.0387422870302458,10.340712797725423,0.6199989318847656,0.4346860231284637,1.1150014877319308,-0.1552990523411495,2.385302027805011,0.47985121769539063,1.7501517577684709,-1.4099998474121094,99.29589194184459,34.02643855947235,0.6351502700365412,5,-0.7000007629394531,-1.1600017547607422,-1.3575010299682617,-2.0150012969970703,-0.5800018310546875,1,0.010667378966056296,1.126580200295518,36.29999923706055,2.7297330735207694,35.4900016784668,-1.1874914318752123,35.88999938964844,0.010667378966056296
8087,2005-05-18,37.04999923706055,37.099998474121094,36.58000183105469,36.599998474121094,1601600.0,0.013402566886321354,-1.1224610545819742,1.0,78.63849281788936,67.47380630788776,-1.0372089606808714,-1.6455257705196544,-2.0784580960339696,-1.558950031244592,10.394639079578566,0.5399971008300781,0.5473899702029144,1.4744993209838881,0.10642024711118836,2.842578394856588,0.7904597840475347,2.1585388579202416,-1.8715977478027312,97.43593254822176,26.18251165453171,0.6840395369363514,5,-0.9249992370605469,-1.385000228881836,-1.847498893737793,-2.5049991607666016,-1.0999984741210938,2,-0.005128168167920832,1.6383078883504996,36.560001373291016,1.126580200295518,36.29999923706055,2.7297330735207694,35.4900016784668,-0.005128168167920832
8088,2005-05-19,37.02999877929688,37.06999969482422,36.56999969482422,36.97000122070313,1182500.0,-0.0005398234325375562,6.142888283379472,0.13332768193955835,78.45435849606129,69.74481587830516,-0.8967389930378644,-1.550661463514821,-1.9980596515622935,-1.5638342689992228,10.90002444522197,0.5,0.6551085940314536,1.356498908996592,-0.13440320735800526,2.847401025351189,0.6110478508192969,2.101949967173887,-1.7747334106445365,96.41026644234944,19.709805449461243,0.7454510581772982,5,-0.9049987792968821,-1.3649997711181712,-1.8274984359741282,-2.484998703002937,-1.279998779296882,3,0.0005401149992705356,-1.1224610545819742,37.04999923706055,1.6383078883504996,36.560001373291016,1.126580200295518,36.29999923706055,0.0005401149992705356
8089,2005-05-20,37.18000030517578,37.34000015258789,36.75,36.95000076293945,1340500.0,0.004050810986328202,1.145458076418896,3.8334816887080367,74.51526355777379,71.08342041674166,-0.9262376922834861,-1.58669185333531,-2.0917672662441404,-1.743689350873808,11.220186570322884,0.5900001525878906,0.7408448669917789,1.382500457763669,-0.17837456568263832,2.9433754812099764,0.6020629460405118,2.1629379694868263,-1.8509456123046846,91.30435684002116,15.966731275098155,0.7804375117231553,5,-0.9349994659423828,-1.3950004577636719,-1.9774999618530273,-2.635000228881836,-0.9200019836425781,4,-0.0034965321960240825,6.142888283379472,37.02999877929688,-1.1224610545819742,37.04999923706055,1.6383078883504996,36.560001373291016,-0.0034965321960240825
8090,2005-05-23,37.34000015258789,37.75,37.34000015258789,37.68000030517578,1780000.0,0.004303384779419606,-1.411762725936564,-1.4782644751463685,75.00002591508776,71.28355130776578,-0.9686240861266882,-1.6526410802654254,-2.1814924336593435,-1.9313187516628005,11.721529308287332,0.5699996948242188,0.7986986887525163,1.4290002822875962,-0.23580424867105165,3.093804813246244,0.5965980168082723,2.26140254776692,-1.890288732133783,77.22222104484602,2.4802839420374596,0.8324022654793244,5,-0.8899993896484375,-1.3500003814697266,-2.189999580383301,-2.7950000762939453,-1.4900016784667969,0,-0.021692591590278032,1.145458076418896,37.18000030517578,6.142888283379472,37.02999877929688,-1.1224610545819742,37.04999923706055,-0.021692591590278032
8091,2005-05-24,37.650001525878906,37.86000061035156,37.08000183105469,37.25,1543400.0,0.008302125656781234,-1.1081108946006413,-1.1764745481268724,75.4011044268874,71.8944624406032,-1.1485830055880797,-1.8412449448223285,-2.432286932793197,-2.2679065311215894,12.22107625878742,0.779998779296875,0.8652494424875954,1.602001571655272,-0.16385723847885458,3.3678603817893986,0.7190721665882052,2.484930976722339,-2.016267019061125,83.72101275704831,9.72818116052531,0.8829294050670645,5,-1.1450004577636719,-1.605001449584961,-2.6100006103515625,-3.105001449584961,-1.460002899169929,1,-0.028685306435176194,-1.411762725936564,37.34000015258789,1.145458076418896,37.18000030517578,6.142888283379472,37.02999877929688,-0.028685306435176194
8092,2005-05-25,37.34000015258789,37.68000030517578,37.11000061035156,37.650001525878906,1142800.0,-0.00823376788120278,2.0810883259616673,-0.7750004768353392,71.21212996946323,72.13919285499323,-0.7549326024249936,-1.4081167996124293,-2.0486964771713048,-1.9910348994584055,12.129479061608194,0.5699996948242188,0.9003317372216273,1.1680002212524414,-0.5948995751277479,2.9309000176326307,0.2865503230623503,2.0494501194425325,-1.4836390354167293,59.6899156035793,-13.970812245103637,0.881449898190094,5,-0.8349990844726562,-1.2950000762939453,-2.299999237060547,-2.7950000762939453,-1.0900001525878906,2,-0.03642208368489541,-1.1081108946006413,37.650001525878906,-1.411762725936564,37.34000015258789,1.145458076418896,37.18000030517578,-0.03642208368489541
8093,2005-05-26,37.4900016784668,37.61999893188477,37.20000076293945,37.34000015258789,982100.0,0.004017180644508178,1.048791380561567,-0.48387374638528274,71.35679596063777,73.77377003640842,-0.7309758172448824,-1.4032377856715783,-2.105729681869768,-2.159100152189218,12.032931838075477,0.4199981689453196,0.8975289575185386,1.174001693725586,-0.5208630551982125,2.8688664426493844,0.32656931926368316,2.0214340681874887,-1.4332766119775968,66.66678122207712,-6.919105255405668,0.8474323744618999,5,-0.8100013732910156,-1.4450016021728516,-2.5100011825561523,-2.9450016021728516,-0.6100006103515696,3,-0.04107764328033836,2.0810883259616673,37.34000015258789,-1.1081108946006413,37.650001525878906,-1.411762725936564,37.34000015258789,-0.04107764328033836
8094,2005-05-27,37.34000015258789,37.459999084472656,37.11000061035156,37.34000015258789,845600.0,-0.0040011074730109675,1.916679912261182,0.0,67.58794403326266,73.70115565173249,-0.32514754555450054,-1.093501558845233,-1.8509803889862724,-2.01847808168381,11.52194799046826,0.3800010681152344,0.9008135010329354,0.8870000839233398,-0.6603729467209689,2.4343731145676486,0.11331356860118547,1.6606865992454942,-1.1029475317124522,33.33317031182754,-39.52762945527487,0.7736865153221547,5,-0.4349994659423828,-1.2950000762939453,-2.435000419616699,-2.7950000762939453,-0.9599990844726634,4,-0.042581685754966236,1.048791380561567,37.4900016784668,2.0810883259616673,37.34000015258789,-1.1081108946006413,37.650001525878906,-0.042581685754966236
8095,2005-05-31,37.15999984741211,37.43000030517578,36.95000076293945,37.25,1426700.0,-0.004820575908950686,1.1333276819395584,-100.0,63.70370091288938,72.87442400999474,-0.01154080418618264,-0.8175918063399692,-1.563907619396133,-1.8474023955402714,11.962994575560762,0.4799995422363281,0.9393651017853202,0.61949977874756,-0.8766074423925829,2.115606999887703,-0.128553831822515,1.367553389317635,-0.7606524275890578,23.076826339021846,-47.013297732860465,0.7480536105700732,5,0.05500030517578125,-1.114999771118164,-2.255000114440918,-2.614999771118164,-0.9700012207031321,1,-0.024219632119874324,1.916679912261182,37.34000015258789,1.048791380561567,37.4900016784668,2.0810883259616673,37.34000015258789,-0.024219632119874324
8096,2005-06-01,37.7599983215332,38.0,37.02000045776367,37.11000061035156,1610600.0,0.016146352975910494,-1.3614503237904394,-7.222184546263723,66.59089293362261,71.53580180063176,-0.47317864484928407,-1.306584937285372,-2.043463027967192,-2.451809435794317,13.219970049375188,0.9799995422363281,1.0831851054820305,1.1064983367919936,-0.40006665519566553,2.6130633287796527,0.35321584079816404,1.8597808327858232,-1.2145855826572998,77.14268068054248,9.377746166853214,0.7532824959938305,6,-0.47499847412109375,-1.644998550415039,-2.884998321533203,-3.214998245239258,-1.25,2,-0.050582625326095476,1.1333276819395584,37.15999984741211,1.916679912261182,37.34000015258789,1.048791380561567,37.4900016784668,-0.050582625326095476
8097,2005-06-02,37.7400016784668,37.84000015258789,37.43999862670898,37.72000122070313,889700.0,-0.0005295721386460173,2.636420384595442,0.030770043370315314,73.06736986502062,70.93724750829391,-0.38555760150639173,-1.1909172030207316,-1.9407474832639338,-2.433827653639689,14.496523223774405,0.40000152587891336,1.1191014179971503,0.9870016098022489,-0.5311291127204072,2.505132332324905,0.22793624854092087,1.746066971063577,-1.0200384682560042,75.23823709995604,3.0699850207219868,0.7590653612613271,6,-0.3650016784667969,-1.6250019073486328,-2.8825016021728516,-3.1950016021728516,-1.0800018310546875,3,-0.04107056128304842,-1.3614503237904394,37.7599983215332,1.1333276819395584,37.15999984741211,1.916679912261182,37.34000015258789,-0.04107056128304842
8098,2005-06-03,37.43000030517578,37.900001525878906,37.27000045776367,37.650001525878906,877000.0,-0.008214132472280533,-1.3333333333333333,-10.999809269506102,74.74486792103978,70.96275910421235,-0.014359026945641062,-0.7815850882824904,-1.5496015187393795,-2.134530118212318,15.422664520709622,0.6300010681152344,1.1158498884893362,0.5885002136230497,-0.8663977922955297,2.043398219541629,-0.13894878933624,1.3159492165823394,-0.5564326801902837,45.714275334149555,-31.16780217347941,0.7274490029592903,6,0.04500007629394531,-1.3150005340576172,-2.5525007247924805,-2.885000228881836,-0.6700019836425781,4,-0.031525522189552624,2.636420384595442,37.7400016784668,-1.3614503237904394,37.7599983215332,1.1333276819395584,37.15999984741211,-0.031525522189552624
8099,2005-06-06,37.36000061035156,37.59000015258789,37.2400016784668,37.2400016784668,842200.0,-0.001870149459083481,-4.833359824522364,-0.5454466638923567,66.66666666666674,70.03683029883224,0.09371386500320966,-0.6197068813259321,-1.4198418538253534,-2.0696824399690854,16.375152135174996,0.34999847412109375,1.0303509995683768,0.4400005340576172,-0.9436944661766091,1.8236955342918435,-0.25184696605949597,1.1318480341747303,-0.3512611003643258,39.04763288780059,-35.633582223970265,0.6918475001171145,6,0.11499977111816406,-1.2450008392333984,-2.395000457763672,-2.815000534057617,-0.8100013732910156,0,-0.012847953276085788,-1.3333333333333333,37.43000030517578,2.636420384595442,37.7400016784668,-1.3614503237904394,37.7599983215332,-0.012847953276085788
8100,2005-06-07,37.540000915527344,37.97999954223633,37.25,37.31999969482422,1103500.0,0.004817995241839235,-3.0555461365659307,1.833359824522364,65.80643255927858,68.97075564687572,-0.06138849284307213,-0.7101002212498884,-1.5815691391629159,-2.2530420277681458,17.830216554755072,0.7299995422363281,0.950482845647457,0.5400007247924776,-0.7890594210246746,1.8690608706096299,-0.1245293481160985,1.2045307977010538,-0.4123101467385766,53.061295985613135,-17.741850728601,0.6645300729085764,6,-0.06500053405761719,-1.1950016021728516,-2.6025009155273438,-2.9950008392333984,-0.8899993896484375,1,-0.030900368117261157,-4.833359824522364,37.36000061035156,-1.3333333333333333,37.43000030517578,2.636420384595442,37.7400016784668,-0.030900368117261157
8101,2005-06-08,37.27999877929688,37.540000915527344,37.18999862670898,37.400001525878906,871200.0,-0.006926002394499697,-1.3333248563144682,-0.5454640033291396,54.00695150560589,67.05906915089156,0.15713353845934108,-0.37231357486333394,-1.3133531876440543,-1.999541868508139,18.954409455197386,0.3500022888183665,0.893347320096467,0.218498611450201,-1.0372801649202685,1.4742773878206705,-0.4093907767350373,0.8463879996354393,0.7200012207031179,11.392411175603113,-53.72683551917106,0.6278893881852352,6,0.19500160217284446,-0.704998016357429,-2.1599988937378,-2.734998703002937,-0.45999908447266336,2,-0.02923820247529696,-3.0555461365659307,37.540000915527344,-4.833359824522364,37.36000061035156,-1.3333333333333333,37.43000030517578,-0.02923820247529696
8102,2005-06-09,37.209999084472656,37.36999893188477,36.77999877929688,37.099998474121094,1338100.0,-0.0018776742788709777,1.7441848086441847,-0.9166507724585704,53.08219088602689,65.02855747593479,0.23105075696915378,-0.24310769153902356,-1.2402970183005948,-1.9322061282649017,19.44067508689318,0.5900001525878906,0.8163431774018974,0.10299892425537394,-1.1015031451014536,1.3075009936122015,-0.4992521104230434,0.7052499589337913,0.7738008880615226,35.8333359824266,-24.28154157134577,0.6022510346784149,6,0.18000030517578125,-0.6349983215332031,-2.0149993896484375,-2.664999008178711,-0.4799995422363281,3,-0.0188121682387129,-1.3333248563144682,37.27999877929688,-3.0555461365659307,37.540000915527344,-4.833359824522364,37.36000061035156,-0.0188121682387129
8103,2005-06-10,37.0,37.75,36.84000015258789,37.20000076293945,1016400.0,-0.0056436197161930934,-2.499996332025089,-1.8181786655569427,46.97986405355932,62.73877081152331,0.4070379304038596,0.05724882539703202,-1.012854915405434,-1.7307496046358892,19.878157015418196,0.9099998474121094,0.7023615857600447,-0.16250019073486044,-1.2247889766886715,0.8997885952189506,-0.693644583711766,0.3686442022420451,0.9356479248046838,18.33342340251658,-36.27322060561875,0.5311443929769049,6,0.3899993896484375,-0.4249992370605469,-1.744999885559082,-2.4549999237060547,0.20000076293945312,4,-0.009189193313186239,1.7441848086441847,37.209999084472656,-1.3333248563144682,37.27999877929688,-3.0555461365659307,37.540000915527344,-0.009189193313186239
8104,2005-06-13,37.5,37.540000915527344,36.72000122070313,36.79999923706055,1340100.0,0.013513513513513598,1.1025563277302934,-3.4999904632932157,52.40963370901933,61.483874455537745,-0.07585641956429612,-0.2998180562749013,-1.4789260911313136,-2.2297652424098047,21.44111616434189,0.8199996948242116,0.6326796777293922,0.23699989318847514,-0.4848140707008497,0.9588138570778,-0.12390708875618373,0.597906875133134,0.3894219589843715,61.90474748789718,9.7391714234438,0.3609069819446609,6,-0.1399993896484375,-0.9249992370605469,-2.1999998092651367,-2.9549999237060547,-0.5699996948242188,0,-0.019733378092447906,-2.499996332025089,37.0,1.7441848086441847,37.209999084472656,-1.3333248563144682,37.27999877929688,-0.019733378092447906
8105,2005-06-14,37.790000915527344,38.040000915527344,37.38000106811523,37.38999938964844,1851700.0,0.007733357747395919,-2.142870118074405,0.5714301284461665,52.1212009118274,59.8761308975605,-0.298482296624222,-0.498001083531328,-1.731251255630056,-2.512774323630765,22.66223016002516,0.6599998474121165,0.5551116078904741,0.45250072479247905,-0.14823164750787754,1.0532330970928356,0.15213453864230075,0.7528669109426573,-1.0699996948242116,81.06060168193498,31.52806559918291,0.30036618615017807,6,-0.4099998474121094,-1.1949996948242188,-2.4900007247924805,-3.2450008392333984,-1.2800025939941406,1,-0.03281295708985543,1.1025563277302934,37.5,-2.499996332025089,37.0,1.7441848086441847,37.209999084472656,-0.03281295708985543
8106,2005-06-15,36.95000076293945,37.09000015258789,36.209999084472656,36.900001525878906,3432700.0,-0.022228106171935713,4.333371865860566,0.1249976158233039,44.90862659012044,56.74738164479382,0.4632525889714927,0.3928569097155403,-0.8957644541854535,-1.6699572135950191,22.88837079970862,1.5800018310546875,0.4840671386484843,-0.4069993972778292,-0.9204446209404864,0.10644582638482802,-0.6637220091091578,-0.15027678544650058,1.0900001525878906,40.43720972892746,-7.487843030423555,0.2567226118313271,6,0.17499923706054688,-0.3549995422363281,-1.6500005722045898,-2.405000686645508,-0.2999992370605469,2,-0.008119059022089203,-2.142870118074405,37.790000915527344,1.1025563277302934,37.5,-2.499996332025089,37.0,-0.008119059022089203
8107,2005-06-16,36.86000061035156,37.040000915527344,36.459999084472656,36.709999084472656,1908200.0,-0.002435728030570461,1.274507457327928,3.0000762951094835,41.644549182774576,53.06956845165325,0.46410259204176896,0.493178528442229,-0.8043241359058868,-1.574601115417913,22.43713723810966,0.5800018310546875,0.43996858955355833,-0.487499618530272,-1.031012074384165,0.056012837323621056,-0.7592558464572221,-0.21574339060332193,1.1800003051757812,35.51917352477675,-9.620633834588979,0.2717562279269479,6,0.2649993896484375,-0.2649993896484375,-1.5600004196166992,-2.315000534057617,-0.5699996948242188,3,-0.0010852120147851751,4.333371865860566,36.95000076293945,-2.142870118074405,37.790000915527344,1.1025563277302934,37.5,-0.0010852120147851751
8108,2005-06-17,37.04999923706055,37.27999877929688,36.93000030517578,37.27999877929688,2290000.0,0.005154601832958905,2.0434710497071364,-1.5333146838920162,46.19421126828252,50.79485118516611,0.23974380100215598,0.3212244576694303,-0.9964479388200971,-1.7539330963974962,22.103522983552935,0.4199981689453196,0.32931675841835784,-0.29850101470947266,-0.8396221062563427,0.2426200768373974,-0.5690615604829077,-0.027940468936037632,0.9534016418457014,45.90160175434208,-0.7014414282405852,0.27056054577343325,6,0.07500076293945312,-0.4549980163574219,-1.717498779296875,-2.5049991607666016,-1.0999984741210938,4,-0.008636968999020334,1.274507457327928,36.86000061035156,4.333371865860566,36.95000076293945,-2.142870118074405,37.790000915527344,-0.008636968999020334
8109,2005-06-20,37.04999923706055,37.060001373291016,36.11000061035156,36.79999923706055,1130500.0,0.0,6.036931336535744,-1.0869586850877875,48.484838931379535,48.870229670955105,0.21360894921098605,0.3277917922864617,-0.9828204190840708,-1.7422001708328736,21.479841415266012,0.9500007629394531,0.1875534794753193,-0.2920009613037138,-0.8446448991249085,0.2606429765174809,-0.5683229302143076,-0.015678992393119984,0.9175336059570327,48.70458435618594,-0.8382478336461006,0.27632196891059607,6,0.02500152587890625,-0.4549980163574219,-1.5450000762939453,-2.489999771118164,-1.1599998474121094,0,0.004048624263637279,2.0434710497071364,37.04999923706055,1.274507457327928,36.86000061035156,4.333371865860566,36.95000076293945,0.004048624263637279
8110,2005-06-21,36.52999877929688,37.0,36.36000061035156,36.900001525878906,1715500.0,-0.01403510036360589,1.2456130957957998,-1.4800109863280966,32.67605906227206,46.500130510584675,0.6428796424478094,0.8263657603837302,-0.4536643760408552,-1.2203969733313542,20.352913289300968,0.6899986267089844,0.04198467522336102,-0.7715013504028221,-1.4328015008557031,-0.11020119994994104,-1.1021514256292662,-0.440851275176378,1.3632327744140582,35.89733557650964,-9.734837682845004,0.33065007522644163,6,0.545001983642571,0.24000167846678977,-0.9099988937378001,-1.9699993133544993,-0.2799987792968821,1,0.010949946324816162,6.036931336535744,37.04999923706055,2.0434710497071364,37.04999923706055,1.274507457327928,36.86000061035156,0.010949946324816162
8111,2005-06-22,36.56999969482422,36.72000122070313,36.310001373291016,36.66999816894531,1494700.0,0.0010950155177669174,3.0999046347508763,0.2702641400499052,33.61343370500765,44.3369352682492,0.5493433229026294,0.7392046631111882,-0.48224425236100643,-1.2623360311591867,19.70648594487439,0.4099998474121165,-0.05040310518183588,-0.6775003433227553,-1.3931273320209812,0.0381266453754705,-1.0353138376718647,-0.31968684897364597,1.2519026211523467,39.316222596084636,-2.4647780567409896,0.35781349434911275,6,0.5050010681152344,0.4250011444091797,-0.9499998092651367,-2.010000228881836,-0.5099983215332031,2,-0.0016407266555025224,1.2456130957957998,36.52999877929688,6.036931336535744,37.04999923706055,2.0434710497071364,37.04999923706055,-0.0016407266555025224
8112,2005-06-23,35.97999954223633,36.54999923706055,35.97999954223633,36.4900016784668,2385000.0,-0.0161334470197273,-1.2352835579756758,5.100099183642328,31.168832455623132,42.580153979589625,1.0577537279556353,1.288136291413437,0.11384610955925467,-0.6630347717919918,19.180433545834802,0.5900001525878906,-0.17389713523027694,-1.199500465393065,-2.1100353678695924,-0.2889655629165375,-1.6547679166313287,-0.7442330141548013,1.7734267055152344,0.0,-39.578090386031235,0.45526745123826523,6,1.0300006866455078,1.0300006866455078,-0.34999942779541016,-1.4099998474121094,-0.220001220703125,3,0.018621511733375007,3.0999046347508763,36.56999969482422,1.2456130957957998,36.52999877929688,6.036931336535744,37.04999923706055,0.018621511733375007
8113,2005-06-24,35.95000076293945,36.13000106811523,35.83000183105469,35.86000061035156,2151300.0,-0.0008337626369799844,-3.0000508634062277,-0.1764701482489865,31.49607166421859,40.256424863500655,1.0316341948261751,1.261525604468332,0.15003452475410484,-0.6211004535249742,18.69396421914547,0.29999923706053977,-0.24093371151071352,-1.1524991989135742,-2.2022889076890877,-0.10270949013806074,-1.6773940533013274,-0.627604344525821,1.697019882481193,9.756014353191476,-28.6544843369047,0.5248948543877555,6,0.9850006103515625,0.9850006103515625,-0.055001258850097656,-1.1150016784667969,-0.11999893188476562,4,0.009457584015920117,-1.2352835579756758,35.97999954223633,3.0999046347508763,36.56999969482422,1.2456130957957998,36.52999877929688,0.009457584015920117
8114,2005-06-27,35.75,35.939998626708984,35.470001220703125,35.880001068115234,1543600.0,-0.005563303440750733,2.760036621652552,-1.4444538634340693,26.631853005740894,37.42427509615771,1.0697920380986972,1.4085152600605255,0.3814306978791109,-0.40940762909188777,18.5326455967884,0.4799995422363281,-0.3116365396706158,-1.2729999542236357,-2.4766105169664883,-0.06938939148078305,-1.874805235595062,-0.6711946728522094,1.7516591402713715,18.300588411289517,-17.502518212751077,0.601805281371428,6,0.625,1.0050010681152344,0.14499950408935547,-0.9150009155273438,-0.3600006103515625,0,0.005594426935369379,-3.0000508634062277,35.95000076293945,-1.2352835579756758,35.97999954223633,3.0999046347508763,36.56999969482422,0.005594426935369379
8115,2005-06-28,36.2599983215332,36.43000030517578,35.84000015258789,35.849998474121094,1313800.0,0.014265687315614173,-1.7442091535738682,-3.1538190674608995,37.49998831280896,36.601093065345324,0.3575381127872035,0.8723603144653254,-0.09575674552385749,-0.9035118781162481,18.40799990396316,0.6800003051757812,-0.3374328948337393,-0.7180015563964872,-1.9665059012212467,0.5305027884282723,-1.3422537288088634,-0.09374938398411103,1.0384950267813409,63.199768066405895,23.304698186201335,0.6242521724123788,6,0.11500167846679688,0.49500274658203125,-0.24499797821044922,-1.3049983978271484,-1.5099983215332031,1,-0.010204052647874495,2.760036621652552,35.75,-3.0000508634062277,35.95000076293945,-1.2352835579756758,35.97999954223633,-0.010204052647874495
8116,2005-06-29,35.849998474121094,36.20000076293945,35.77000045776367,36.04999923706055,1098600.0,-0.011307221908188225,-1.388911847919382,-0.4878069204216638,34.61537133763015,35.82007330477372,0.665028268825516,1.1931019264242622,0.34909139593682426,-0.48431150969433645,17.531781547167107,0.48999786376953125,-0.4388697354537072,-1.0325014114379911,-2.3207139920325943,0.2557111691566121,-1.6766077017352927,-0.3883951211406895,1.265645661432309,35.18499549652968,-5.008064285389452,0.6441062902973003,6,0.5250015258789062,0.9050025939941406,0.37000179290771484,-0.6899986267089844,-1.6599998474121094,2,0.011157644153531932,-1.7442091535738682,36.2599983215332,2.760036621652552,35.75,-3.0000508634062277,35.95000076293945,0.011157644153531932
8117,2005-06-30,36.18999862670898,36.52999877929688,35.7400016784668,35.7400016784668,2058700.0,0.009483965608347633,-2.5111220372317296,-2.2499761582330033,41.09888451526077,35.2539258877713,0.24584708244849196,0.7705310033874682,0.06569504701602824,-0.8100069151355669,16.415551364753636,0.7899971008300852,-0.5653003196007589,-0.6150011062622127,-1.8721246857049536,0.6421224731805282,-1.2435628959835796,0.013560683459154177,0.761081217359397,67.92444002994071,23.934951852577576,0.628561789721369,6,0.07500267028809304,0.5650024414062571,0.08500194549561257,-0.9749984741210866,-2.1899986267089773,3,-0.003592076771233188,-1.388911847919382,35.849998474121094,-1.7442091535738682,36.2599983215332,2.760036621652552,35.75,-0.003592076771233188
8118,2005-07-01,36.25,36.4900016784668,36.11999893188477,36.349998474121094,1316500.0,0.0016579545611461466,-1.0555673292926284,-0.22222033840833147,34.79318960620445,33.73263151830741,0.06753379443181728,0.6509698492020703,0.04385182167828816,-0.8622349351133636,15.620907931825181,0.37000274658202414,-0.6042703220263519,-0.4959997177124009,-1.7403120409012658,0.7483126054764639,-1.1181558793068334,0.1261564438820315,0.5529719817318508,73.58495998157376,30.545460483453027,0.6221561615944323,7,-0.0149993896484375,0.5050010681152344,0.025000572204589844,-1.0349998474121094,-2.3300018310546946,4,-0.013517287681842682,-2.5111220372317296,36.18999862670898,-1.388911847919382,35.849998474121094,-1.7442091535738682,36.2599983215332,-0.013517287681842682
8119,2005-07-05,36.88000106811523,37.02000045776367,36.2599983215332,36.31999969482422,1865900.0,0.017379339810075223,-1.2352868578865583,-5.600099183642257,39.77528436634447,34.521434329871006,-0.658349981500173,-0.01774518552048221,-0.5279556963067336,-1.4781655664610227,14.78192429930177,0.7700004577636719,-0.6101598686258427,0.1580013275146399,-1.0545581044750705,1.3705607595043503,-0.44827838848021884,0.7642810435094987,-1.4099998474121023,89.06253725293796,48.732615338321665,0.6062797159948567,7,-0.6350002288818288,-0.1249999999999929,-0.517500877380364,-1.6650009155273366,-2.8800010681152273,1,-0.028470694323496692,-1.0555673292926284,36.25,-2.5111220372317296,36.18999862670898,-1.388911847919382,35.849998474121094,-0.028470694323496692
8120,2005-07-06,36.38000106811523,36.97000122070313,36.310001373291016,36.7400016784668,1698700.0,-0.013557483338368925,-1.639999389648466,-0.6428566562898281,43.06569817302932,35.57168593742897,-0.203237309704825,0.4120191162144451,0.013699638706803796,-0.9646243683727533,13.352447818248612,0.6599998474121165,-0.6678955206352128,-0.28399868011475604,-1.4415354453837708,0.8735380851542587,-0.8627670627492634,0.2947697025197513,-0.8789998626708879,49.999999999999446,9.283627709791318,0.5787683826345079,7,-0.13500022888182883,0.3750000000000071,0.09499931335449929,-1.1650009155273366,-2.3400001525878835,2,-0.027212799598691162,-1.2352868578865583,36.88000106811523,-1.0555673292926284,36.25,-2.5111220372317296,36.18999862670898,-0.027212799598691162
8121,2005-07-07,36.18999862670898,36.34000015258789,35.70000076293945,36.0,1360000.0,-0.005222716762720903,1.612233458672957,-0.5277730682829351,42.04273726539842,36.77989758295955,-0.0813628247709417,0.5440692252494728,0.24916647538511683,-0.7609304153506571,12.090192218382082,0.6800003051757741,-0.7492299725978029,-0.4195011138916058,-1.5573940155494697,0.718391787766258,-0.9884475647205377,0.1494453369373261,-0.6586174362182504,37.12105886772769,-4.077048466731995,0.5689464508289303,7,0.05500221252442117,0.5650024414062571,0.4400014877319407,-0.9749984741210866,-2.1399993896484233,3,-0.03978996080000474,-1.639999389648466,36.38000106811523,-1.2352868578865583,36.88000106811523,-1.0555673292926284,36.25,-0.03978996080000474
8122,2005-07-08,36.5099983215332,37.0,36.0099983215332,36.099998474121094,2248700.0,0.008842213511112362,-2.355937025183461,2.157909530788926,43.77879698270025,38.144644840568624,-0.3556794762074347,0.1780679868662105,-0.019101150953382273,-1.0733820360625543,11.595575350182028,0.9900016784667969,-0.7191694271565012,-0.06450138092041158,-1.1671395790907795,1.0381368172499563,-0.6158204800055955,0.4868177181647724,-0.9488447456970164,61.363465595468604,19.902731322605582,0.5513190990851852,7,-0.2649974822998047,0.24500274658203125,0.1900014877319336,-1.2249984741210938,-1.7099990844726491,4,-0.06354422901892898,1.612233458672957,36.18999862670898,-1.639999389648466,36.38000106811523,-1.2352868578865583,36.88000106811523,-0.06354422901892898
8123,2005-07-11,36.65999984741211,36.91999816894531,36.43999862670898,36.81999969482422,1793700.0,0.004108505417006247,1.6666878596179306,-0.39024367550870404,45.65702770027559,40.25855313996137,-0.4407230119621559,0.0013581063679595218,-0.10650149404904141,-1.20913848435886,10.519681334058998,0.47999954223633523,-0.6926237189481981,0.10250015258789347,-0.9828648840114909,1.1878651891872778,-0.4401823657117987,0.6451826708875856,-1.0696693339373695,72.7272201832211,30.853346608876976,0.5426825182996938,7,-0.2999992370605469,0.095001220703125,0.08500003814697266,-1.375,-2.549999237060554,0,-0.0725586431664943,-2.355937025183461,36.5099983215332,1.612233458672957,36.18999862670898,-1.639999389648466,36.38000106811523,-0.0725586431664943
8124,2005-07-12,36.7599983215332,37.0,36.540000915527344,36.68999862670898,1830100.0,0.002727727074121944,-1.4865143516991093,-0.43749850988250394,52.825544765480586,41.961392745813775,-0.4273243810207177,-0.16540222984171749,-0.14112364552426726,-1.2935270752403056,9.684781190543296,0.45999908447265625,-0.5991222858278533,0.23949871063232564,-0.7574335039297111,1.2364309251943624,-0.2589673966486927,0.737964817913344,-1.1410744091726812,81.53832159090577,37.301187965610254,0.49846610728101765,7,-0.3999977111816406,-0.00499725341796875,0.03500175476074219,-1.3599987030029297,-2.6599998474121165,1,-0.07725789668832184,1.6666878596179306,36.65999984741211,-2.355937025183461,36.5099983215332,1.612233458672957,36.18999862670898,-0.07725789668832184
8125,2005-07-13,36.54999923706055,36.7599983215332,36.349998474121094,36.650001525878906,1374400.0,-0.005712706584908744,1.5625320379090422,-1.4286103542232882,49.76414563860616,43.64458989036666,-0.19205973476313432,-0.055931772885173814,0.10704671167314928,-1.0637115790267586,8.019024066415183,0.4099998474121094,-0.5043464048657427,0.09149971008300639,-0.7076125868032506,0.8906120069692633,-0.30805643836012564,0.4910558585261384,-0.9030537937919618,65.38453638196293,19.677076482026017,0.39955614844313014,7,-0.18999862670898438,0.2050018310546875,0.24500083923339844,-0.7549991607666016,-2.3999977111816406,2,-0.06976742244292378,-1.4865143516991093,36.7599983215332,1.6666878596179306,36.65999984741211,-2.355937025183461,36.5099983215332,-0.06976742244292378
8126,2005-07-14,36.650001525878906,36.88999938964844,36.5099983215332,36.61000061035156,1042600.0,0.002736040790856098,-2.1666030898340645,-0.4,58.93335069442679,45.62619724360733,-0.18623188291313397,-0.1892653585713191,0.04426332204899097,-1.1456695089066073,8.431835654177883,0.3800010681152344,-0.3601243820136588,0.20650196075439453,-0.5645338119067205,0.9775377334155095,-0.17901592557615942,0.5920198470849485,-0.9755949823204162,64.64667871441067,12.614008441212356,0.38551788633055695,7,-0.29000091552734375,0.10499954223632812,0.2599983215332031,-0.8550014495849609,-2.490001678466797,3,-0.0712142019559977,1.5625320379090422,36.54999923706055,-1.4865143516991093,36.7599983215332,1.6666878596179306,36.65999984741211,-0.0712142019559977
8127,2005-07-15,36.81999969482422,36.86000061035156,36.47000122070313,36.52000045776367,1078100.0,0.004638421879062493,1.0526225969984067,7.499809269502194,61.18249633975686,48.558342436224265,-0.28772362403093155,-0.38199924959685916,-0.09383266132593349,-1.2879890286266686,8.843067655579533,0.3899993896484304,-0.2900501417692638,0.37850017547607706,-0.38818180707654193,1.145182158028696,-0.0048408158002288815,0.761841166752383,-1.1186812729816253,72.30771036538846,14.310694946807118,0.38334099127630844,7,-0.45999908447265625,-0.06499862670898438,0.2050008773803711,-0.7049999237060547,-2.8299980163574148,4,-0.0752308658534031,-2.1666030898340645,36.650001525878906,1.5625320379090422,36.54999923706055,-1.4865143516991093,36.7599983215332,-0.0752308658534031
8128,2005-07-18,36.72999954223633,36.86999893188477,36.43000030517578,36.72000122070313,1003100.0,-0.0024443279015166075,2.0345036239985324,0.033327823201024086,62.96294801217069,51.13474950798273,-0.1368683520381424,-0.3343438547756179,0.030583038971769838,-1.1727879652721427,8.899170553929334,0.4399986267089915,-0.16307364335112595,0.3045000076293931,-0.4209612050560594,1.0299612203148456,-0.058230598713329584,0.6672306139721158,-1.0023074796753164,58.46156554808268,-4.368544993488506,0.3627306063427251,7,-0.37999916076660156,0.02500152587890625,0.2525005340576172,-0.6149997711181641,-2.8400001525878835,0,-0.05254561201277552,1.0526225969984067,36.81999969482422,-2.1666030898340645,36.650001525878906,1.5625320379090422,36.54999923706055,-0.05254561201277552
8129,2005-07-19,37.20000076293945,37.29999923706055,36.72000122070313,36.72000122070313,1797500.0,0.012796112893022515,-1.4166607061965468,48.00801220911391,62.56685910120152,53.30154516666853,-0.6221273880193863,-0.8353605112862681,-0.40302256890964827,-1.6174734880582236,9.01905974342721,0.5799980163574148,-0.0755753918613351,0.7670011520385742,0.011861065458184328,1.522141238618964,0.3894311087483757,1.1445711953287727,-1.446462532474385,89.47385328284551,25.58794482908177,0.3775700432901964,7,-0.7000007629394531,-0.44499969482421875,-0.2175006866455078,-1.085000991821289,-3.690002441406257,1,-0.08306451852727692,2.0345036239985324,36.72999954223633,1.0526225969984067,36.81999969482422,-2.1666030898340645,36.650001525878906,-0.08306451852727692
8130,2005-07-20,36.93000030517578,37.13000106811523,36.66999816894531,37.02000045776367,1317200.0,-0.007258076672747249,1.9677474927706557,-0.1875004967058496,65.0,55.85235213717982,-0.29715387448757724,-0.5627067003274888,-0.10384914291765313,-1.3239493568729301,9.112176195932514,0.5300025939941406,0.03573698726985697,0.4770006179809556,-0.3094938568037833,1.2634950927656945,0.08375338058858262,0.8702478553733286,-1.114603634446894,57.4713349264464,-9.630095503066613,0.3932472373923712,7,-0.27500152587890625,-0.17499923706054688,0.03750038146972656,-0.8150005340576172,-3.4599990844726562,2,-0.07663151388217204,-1.4166607061965468,37.20000076293945,2.0345036239985324,36.72999954223633,1.0526225969984067,36.81999969482422,-0.07663151388217204
8131,2005-07-21,36.5099983215332,37.060001373291016,36.41999816894531,37.02000045776367,1413800.0,-0.011372921206927677,1.1694877995163773,5.6666807951511045,54.34781256608336,57.02668720200016,0.19334603629778258,-0.1553976688512435,0.3375006416190871,-0.8797530822326891,8.977384740262707,0.6400032043457031,0.07225100801495898,0.05999870300293253,-0.7250730991318832,0.8450705051377483,-0.3325371980644789,0.45253460407034396,-0.6352175481510471,10.227277653270448,-54.4249354901512,0.3925359010674084,7,0.3150005340576172,-0.12499809265136719,0.47750282287597656,-0.3749980926513672,-2.959999084472649,3,-0.06463973991098204,1.9677474927706557,36.93000030517578,-1.4166607061965468,37.20000076293945,2.0345036239985324,36.72999954223633,-0.06463973991098204
8132,2005-07-22,36.650001525878906,36.83000183105469,36.47000122070313,36.5099983215332,1259700.0,0.0038346538149012233,-2.272771410240996,-0.2745149370951576,55.31915541198624,58.10025694774579,0.08413887429299649,-0.2557445116750472,0.2128527527685833,-0.9976957004831064,8.390321476848086,0.3600006103515554,0.13031440814734196,0.16650180816650106,-0.5908147560023735,0.9238183723353757,-0.21215647391793624,0.5451600902509384,-0.7182120139496178,26.136713382201858,-35.8412081387585,0.37865828208443736,7,0.17499732971191406,-0.2650012969970703,0.20999908447265625,-0.5150012969970703,-2.9300003051757812,4,-0.0679400156834532,1.1694877995163773,36.5099983215332,1.9677474927706557,36.93000030517578,-1.4166607061965468,37.20000076293945,-0.0679400156834532
8133,2005-07-25,36.290000915527344,36.5,36.04999923706055,36.400001525878906,1490900.0,-0.00982266290213829,1.9032535932270132,-0.7857006621072995,41.547298294321266,56.84711845095031,0.4315140162321285,0.13811532884302835,0.5975595761433539,-0.6205377238355396,7.593566531813731,0.6000022888183594,0.20486118788404895,-0.21049880981445312,-0.931798870559561,0.5108012509306548,-0.5711488401870071,0.15015122055810082,-0.3034830145928069,19.20013427734375,-37.7261846674341,0.36065003037255455,7,0.3849983215332031,0.09499931335449219,0.5699996948242188,-0.1550006866455078,-3.25,0,-0.06337831851848874,-2.272771410240996,36.650001525878906,1.1694877995163773,36.5099983215332,1.9677474927706557,36.93000030517578,-0.06337831851848874
8134,2005-07-26,35.95000076293945,36.02000045776367,35.310001373291016,36.0,2311800.0,-0.009368976136961638,14.777730682829652,0.4545359966708281,43.5435573039218,56.15594196931872,0.7202778543287849,0.5205564926494475,0.9717195935209446,-0.26390570314649153,6.691172751059613,0.9799995422363281,0.24238247691771164,-0.5604990005493136,-1.2424620645832078,0.12146406348458072,-0.9014805325662607,-0.21951746853236642,1.3499984741210938,35.16480752543495,-21.702506453582416,0.3409815320169459,7,0.3549995422363281,0.3549995422363281,0.9099998474121094,0.1849994659423828,-2.5699996948242188,1,-0.057301845050714006,1.9032535932270132,36.290000915527344,-2.272771410240996,36.650001525878906,1.1694877995163773,36.5099983215332,-0.057301845050714006
8135,2005-07-27,35.88999938964844,36.18000030517578,35.54999923706055,35.900001525878906,1929300.0,-0.0016690228655814598,1.210531247072051,0.2000457770656901,45.31252421432356,54.6425168048628,0.7563511605196354,0.5812164857280635,1.0397752754298466,-0.18633482126523404,6.495903498944948,0.6300010681152344,0.25783128683677603,-0.6020004272460966,-1.3310263786129752,0.12702552412078205,-0.9665134029295359,-0.23748745156265727,1.3701998901367176,33.14274379185268,-25.139120896249942,0.3645129756834389,7,0.41500091552734375,0.41500091552734375,0.9450016021728516,0.24500083923339844,-3.6300010681152415,2,-0.06631376730537619,14.777730682829652,35.95000076293945,1.9032535932270132,36.290000915527344,-2.272771410240996,36.650001525878906,-0.06631376730537619
8136,2005-07-28,36.25,36.36000061035156,35.849998474121094,35.86999893188477,1432300.0,0.010030666382663478,-1.42857013106148,-37.99199084668121,45.98769174979896,52.95420518375637,0.3728527988718895,0.2663767691621146,0.6837963462839269,-0.5247377718133492,6.080862942083274,0.5100021362304688,0.2341189206922465,-0.2619998931884737,-0.9367977351357055,0.4127979487587581,-0.5993988141620861,0.07539902778513863,0.9711953216552729,61.84199629070996,3.7867657183915497,0.33739892097361557,7,0.05500030517578125,0.05500030517578125,0.6725006103515625,-0.11499977111816406,-3.8100013732910156,3,-0.07668962149784486,1.210531247072051,35.88999938964844,14.777730682829652,35.95000076293945,1.9032535932270132,36.290000915527344,-0.07668962149784486
8137,2005-07-29,36.060001373291016,36.36999893188477,35.86000061035156,36.11999893188477,1416200.0,-0.005241341426454715,-1.2173884198829361,-0.15788786829294943,40.85369966761026,50.49762203436077,0.4958526551041942,0.47024677180296237,0.859895259439682,-0.3140270543382968,6.188821260483879,0.5099983215332102,0.23519363353248934,-0.44549865722656534,-1.1356848239792043,0.24468750952607365,-0.7905917406028848,-0.10040557385024584,1.1229700693969704,63.025282816852645,6.543986878291236,0.34509308337632105,7,0.24499893188476562,0.24499893188476562,0.9749994277954102,0.07499885559082031,-3.0900001525878906,4,-0.06960626845925677,-1.42857013106148,36.25,1.210531247072051,35.88999938964844,14.777730682829652,35.95000076293945,-0.06960626845925677
8138,2005-08-01,35.7599983215332,36.310001373291016,35.75,35.9900016784668,1529100.0,-0.008319551867239205,-3.480010986328125,3.8335452695824555,35.632229266966576,47.50488538611244,0.719448853075086,0.771197608541911,1.1428707271682157,0.01649051928576739,6.3630548478000915,0.5600013732910156,0.17598598076995842,-0.7210016250610352,-1.4806667781589553,0.038663528036885,-1.1008342016099917,-0.34116904851207863,1.3855137197668412,42.45264006448984,-10.410531988125172,0.37983257654895836,8,0.4600028991699219,0.5450019836425781,1.2500019073486328,0.3750019073486328,-2.750000000000007,0,-0.05704690147039737,-1.2173884198829361,36.060001373291016,-1.42857013106148,36.25,1.210531247072051,35.88999938964844,-0.05704690147039737
8139,2005-08-02,35.83000183105469,35.97999954223633,35.68000030517578,35.7599983215332,1330300.0,0.0019575926400234867,-1.6086942099414525,-0.30435864265101004,39.221645451793975,44.64062376964511,0.48575664966828214,0.6519218486527478,1.0514662712618943,-0.025794404133932858,6.784233450988066,0.2999992370605469,0.08724975705736426,-0.5984981536865206,-1.3866545193530868,0.18965821198004562,-0.9925763365198037,-0.2044199708532375,1.2787999968851764,34.14667051237887,-16.424901760440953,0.3940781828332825,8,0.3549995422363281,0.47499847412109375,1.1049995422363281,0.30499839782714844,-3.240001678466797,1,-0.07786773019668636,-3.480010986328125,35.7599983215332,-1.2173884198829361,36.060001373291016,-1.42857013106148,36.25,-0.07786773019668636
8140,2005-08-03,35.38999938964844,35.84000015258789,35.349998474121094,35.61999893188477,2426900.0,-0.012280279623789747,-2.1612871469882484,-3.285543022178729,32.880478161987114,42.255364391412186,0.7647597855637045,1.0687482800091814,1.4593555958605648,0.4450782682051937,7.404992146488803,0.4900016784667969,-0.020258249549925722,-0.9890005111694364,-1.9041111854590724,-0.07388983687980044,-1.4465558483142544,-0.5314451740246184,1.6828264291984496,3.9216566250415794,-43.01599619651259,0.45755533714481783,8,0.6800022125244141,0.9150009155273438,1.1750011444091797,0.7450008392333984,-3.0200004577636648,2,-0.056795658553221884,-1.6086942099414525,35.83000183105469,-3.480010986328125,35.7599983215332,-1.2173884198829361,36.060001373291016,-0.056795658553221884
8141,2005-08-04,34.75,35.349998474121094,34.669998168945305,35.29999923706055,3739600.0,-0.018084187643010674,1.0923159988966902,2.3913057900584738,25.0603455090624,38.89327440219843,1.2615100406195623,1.6815490802230642,2.0491491171618748,1.1045561498778085,8.075999389592553,0.7200012207031321,-0.18874307534014179,-1.556999969482419,-2.7260769997164047,-0.38792293924843335,-2.1415384845994083,-0.9724614543654297,2.2875693299357707,4.705987950050306,-37.41054303451043,0.5845385151169927,8,0.8349990844726562,1.2349987030029297,1.8150005340576172,1.385000228881836,-2.259998321533196,3,-0.07165472456019584,-2.1612871469882484,35.38999938964844,-1.6086942099414525,35.83000183105469,-3.480010986328125,35.7599983215332,-0.07165472456019584
8142,2005-08-05,34.189998626708984,34.68000030517578,34.130001068115234,34.61999893188477,2402900.0,-0.01611514743283493,-1.0000138717418747,0.7818198211945003,22.510919734788743,36.778121228917044,1.604604407173717,2.170091929983357,2.5613960207881803,1.6892803086694883,9.231915096517083,0.6199989318847656,-0.37645213863846294,-2.0010013580322266,-3.4993082384541765,-0.5026944776102766,-2.7501547982432015,-1.2518479178212516,2.7528678567871694,2.7521812015944733,-35.75611997171775,0.7491534402109754,8,1.0600013732910156,1.5250015258789062,2.375001907348633,1.9450016021728516,-1.770000457763679,4,-0.051184558943881076,1.0923159988966902,34.75,-2.1612871469882484,35.38999938964844,-1.6086942099414525,35.83000183105469,-0.051184558943881076
8143,2005-08-08,34.0,34.09999847412109,33.799999237060554,34.049999237060554,2947400.0,-0.005557140518881454,3.000050863406512,0.11627721296642755,13.133762675692992,33.39925515911384,1.6043165252983442,2.2668129865880786,2.6956120461186615,1.9111314530962602,10.55993757015033,0.3899993896484304,-0.5061562190430564,-2.057999992370604,-3.828526334876429,-0.2874736498647792,-2.943263163623513,-1.1727368211176952,2.774094558573296,9.174345639521363,-21.941711151723915,0.8852631712529114,8,1.0849990844726634,1.5499992370605469,2.5100011825561523,2.135000228881836,-1.6199989318847656,0,-0.030294081744025703,-1.0000138717418747,34.189998626708984,1.0923159988966902,34.75,-2.1612871469882484,35.38999938964844,-0.030294081744025703
8144,2005-08-09,33.919998168945305,34.049999237060554,33.740001678466804,33.990001678466804,2767300.0,-0.0023529950310203773,2.263155781315635,1.4000915541314654,13.735060694805213,29.89064810138958,1.526620551610307,2.237877090921991,2.7225872684840837,2.0285921514605647,11.864203685223968,0.30999755859375,-0.6688539546698848,-1.996001815795907,-3.9729796723205624,-0.019023959271251556,-2.9844907440582347,-1.0075128875335793,2.6161687639069697,8.5712676793175,-18.41743610607344,0.9884889282623276,8,1.135002136230483,1.6000022888183665,2.575002670288093,2.2150020599365305,-1.75,1,-0.026827827138423577,3.000050863406512,34.0,-1.0000138717418747,34.189998626708984,1.0923159988966902,34.75,-0.026827827138423577
8145,2005-08-10,34.0,34.34000015258789,33.90999984741211,34.009998321533196,2098500.0,0.002358544674921026,-3.526351717630052,0.1428260040323473,17.060533274327724,26.676519381892774,1.285513918379543,2.0628014207601666,2.595197998841499,1.9880123798173202,13.319887008738787,0.43000030517578125,-0.7563159789211085,-1.7885000228881864,-3.9164628712373997,0.3394628254610268,-2.852481447062793,-0.7245185987135798,2.2565504074137266,16.14899621135797,-12.424554521801841,1.0639814241746057,8,1.0550003051757884,1.5200004577636719,2.5000009536743164,2.135000228881836,-1.3300018310546946,2,-0.04147058374741497,2.263155781315635,33.919998168945305,3.000050863406512,34.0,-1.0000138717418747,34.189998626708984,-0.04147058374741497
8146,2005-08-11,34.040000915527344,34.169998168945305,33.759998321533196,33.990001678466804,1810300.0,0.0011764975155101887,1.6452136888868225,-5.0007630675343195,14.824925608549961,23.784433375330515,1.0047135122547601,1.9154460465895013,2.487954729061599,1.990142093995729,14.710126923222289,0.4099998474121094,-0.8387836553495873,-1.6179990768432617,-3.8414876624136696,0.6054895087271461,-2.7297433696284656,-0.5062547840580578,1.9648946189916927,31.91485907919515,2.9077720312217643,1.1117442927852037,8,0.9850006103515625,1.4799995422363281,2.4600000381469727,2.094999313354492,-1.5400009155273438,3,-0.049059986449083826,-3.526351717630052,34.0,2.263155781315635,33.919998168945305,3.000050863406512,34.0,-0.049059986449083826
8147,2005-08-12,34.049999237060554,34.34000015258789,33.90999984741211,34.139999389648445,2421800.0,0.0002937227163424261,-1.3243326838018346,-1.8000305180440492,16.666761276874823,21.677159154209214,0.7594797559246373,1.7784689944863246,2.4100884931674145,2.002960969177984,16.111881725189605,0.43000030517578125,-0.9355503029339118,-1.4695007324218707,-3.7329545475155186,0.7939530826717771,-2.601227639968698,-0.33777382487504326,1.7284069118532628,51.666391160053,20.534002398915273,1.1317269075468244,8,0.8100013732910085,1.470001220703118,2.4500017166137624,2.085000991821282,-2.1299991607666087,4,-0.045814907299493446,1.6452136888868225,34.040000915527344,-3.526351717630052,34.0,2.263155781315635,33.919998168945305,-0.045814907299493446
8148,2005-08-15,34.799999237060554,35.22999954223633,34.61999893188477,35.049999237060554,3922100.0,0.022026432211595726,1.0000000000000233,2.7777730682829653,34.74803852326167,21.18009171770563,-0.15758898726179638,0.9238298275465908,1.609530154772166,1.2805307295896782,17.066592407681267,1.1800003051757741,-1.056332718969152,-0.6230007171630803,-2.833094170841555,1.5870927365153946,-1.7280474440023212,0.48204600967616074,0.7745664648085651,71.14087774005779,38.84478279810968,1.1050467268392385,8,-0.00999832153321023,0.7200012207031179,1.7000017166137624,1.335000991821282,-3.3299999237060653,0,-0.06839083679003777,-1.3243326838018346,34.049999237060554,1.6452136888868225,34.040000915527344,-3.526351717630052,34.0,-0.06839083679003777
8149,2005-08-16,34.110000610351555,34.580001831054695,34.029998779296875,34.549999237060554,3148700.0,-0.019827547179201654,1.1999954223981715,1.7599945068359943,29.772783232012955,20.83479228104183,0.2936499150396301,1.444525492199233,2.242166839982964,1.9833493304092045,17.638038434943613,0.770000457763679,-1.172822342111047,-1.1584993362426843,-3.2756109464148295,0.9586122739294609,-2.217055141328757,-0.0999435311566117,1.28110868917733,23.809659739666476,-8.033197932456549,1.0585558050860715,8,0.4349994659423899,1.4099998474121165,2.447500228881843,2.0249996185302805,-2.680000305175774,1,-0.05071825011082842,1.0000000000000233,34.799999237060554,-1.3243326838018346,34.049999237060554,1.6452136888868225,34.040000915527344,-0.05071825011082842
8150,2005-08-17,34.09999847412109,34.25,33.990001678466804,34.049999237060554,1610800.0,-0.00029323178104645464,-2.0589053699258955,-0.11363498435098664,23.45684128829066,20.656625145400525,0.11334095048847814,1.2981996035754406,2.1877052944100726,1.9840491027465958,18.351822172666214,0.259998321533196,-1.2559166893361393,-1.0270013809204173,-3.0528674952976615,0.998864733456827,-2.039934438109036,-0.014068323731798671,1.1300010681152415,23.129242874047513,-4.715729779817877,1.012933057188622,8,0.38500213623047586,1.4200019836425852,2.457502365112312,2.0350017547607493,-2.449998855590813,2,-0.056598251951256895,1.1999954223981715,34.110000610351555,1.0000000000000233,34.799999237060554,-1.3243326838018346,34.049999237060554,-0.056598251951256895
8151,2005-08-18,34.150001525878906,34.330001831054695,33.950000762939446,33.950000762939446,1449100.0,0.0014663652198039223,-2.799996185317158,4.0000762951107625,25.575543884947095,20.997138939862566,-0.034332770366312104,1.1197355911474602,2.0808724275593846,1.9212675760698303,19.5245507573219,0.3800010681152486,-1.3740217083411466,-0.8589984893798857,-2.819556730056732,1.1015597512969606,-1.8392776097183088,0.12128063095853747,0.9309982299804673,18.18194954194723,-4.997608870984912,0.9802791203384228,8,0.33499908447265625,1.3699989318847656,2.407499313354492,1.9849987030029297,-2.1400032043457102,3,-0.043338310126049384,-2.0589053699258955,34.09999847412109,1.1999954223981715,34.110000610351555,1.0000000000000233,34.799999237060554,-0.043338310126049384
8152,2005-08-19,34.15999984741211,34.310001373291016,34.11999893188477,34.25,1411700.0,0.0002927766057529979,-1.235296757545262,-0.4499990463293056,27.900636905088334,22.637902743128713,-0.05479634404474609,0.9630014463821936,2.0152454092632865,1.89618379869286,20.760655051915304,0.1900024414062429,-1.4382740657445083,-0.7245000839233384,-2.5584435388782225,1.1094433710315457,-1.641471811400777,0.19247164355410007,0.7869001007080101,16.406194120592694,-4.156356153107666,0.9169717274774419,8,0.3250007629394531,1.3600006103515625,2.397500991821289,2.2049999237060547,-2.029998779296875,4,-0.04859484352538335,-2.799996185317158,34.150001525878906,-2.0589053699258955,34.09999847412109,1.1999954223981715,34.110000610351555,-0.04859484352538335
8153,2005-08-22,33.990001678466804,34.34999847412109,33.77000045776367,34.15999984741211,1820600.0,-0.004976527216178694,1.1091012498439716,1.8888653414147474,25.268848629531178,23.91943473587604,0.12698862434361047,1.003293964342653,2.133262478565591,2.058257754852839,22.169519451900065,0.5799980163574148,-1.4156342241781346,-0.7794982910156207,-2.528850057522803,0.9698534754915613,-1.6541741742692153,0.09517759223797384,0.8362084426879832,27.16059848260141,7.972808300565131,0.874675883253592,8,0.5049972534179616,1.529998779296868,2.5674991607665945,2.604999542236321,-2.0500011444091903,0,-0.06090030891302478,-1.235296757545262,34.15999984741211,-2.799996185317158,34.150001525878906,-2.0589053699258955,34.09999847412109,-0.06090030891302478
8154,2005-08-23,33.889999389648445,34.0,33.400001525878906,33.75,2250200.0,-0.0029421089697007075,2.333319204848896,-0.8235346916794587,27.810682942685162,25.11389581013798,0.24841117038075566,0.9919088100335003,2.162930934188701,2.1547833570000066,22.700543682413887,0.5999984741210938,-1.3248961865265443,-0.7765005111694236,-2.4750360400011004,0.9220350176622532,-1.6257682755852585,0.0727672532464112,0.8275898872375436,51.57888819287285,29.201762169870285,0.8492677644158375,8,0.4250011444091726,1.460000991821282,2.662501335144036,2.7050018310546804,-2.260000228881843,1,-0.0714074983734917,1.1091012498439716,33.990001678466804,-1.235296757545262,34.15999984741211,-2.799996185317158,34.150001525878906,-0.0714074983734917
8155,2005-08-24,33.509998321533196,33.950000762939446,33.470001220703125,33.810001373291016,2147500.0,-0.011212778842106363,-1.526331640130868,-2.1428882833786886,30.12822001953826,26.81426185580335,0.6164189818770893,1.2484738853640707,2.4573833655850095,2.528903049164498,23.562587444679654,0.479999542236321,-1.1845466095202397,-1.0375015258789162,-2.7083779821358362,0.6333749303780039,-1.8729397540073762,-0.20206329775045617,1.0494804252319412,11.578647263848742,-12.495347745182139,0.8354382281284585,8,0.8050022125244212,1.7550029754638743,3.117502212524421,3.085002899169929,-2.1399974822997976,2,-0.062070967488554896,2.333319204848896,33.889999389648445,1.1091012498439716,33.990001678466804,-1.235296757545262,34.15999984741211,-0.062070967488554896
8156,2005-08-25,33.470001220703125,33.669998168945305,33.310001373291016,33.509998321533196,1488200.0,-0.0011935870735143572,1.0000000000000395,0.13332231320886387,36.153908227267955,28.979500405847027,0.6336989129911075,1.1273200556854732,2.436683090964607,2.5462803402705347,24.870726087699392,0.35999679565428977,-1.0458782260849873,-0.9384986877441435,-2.4697355794313793,0.5927382039430924,-1.7041171335877578,-0.17288024190052909,0.9503402595556665,15.384643599910605,-10.916056298175876,0.7656184458436164,8,0.7999992370605469,1.7150001525878906,3.2349987030029297,3.125,-1.7000007629394531,3,-0.05437709996398432,-1.526331640130868,33.509998321533196,2.333319204848896,33.889999389648445,1.1091012498439716,33.990001678466804,-0.05437709996398432
8157,2005-08-26,33.549999237060554,33.759998321533196,33.150001525878906,33.34999847412109,1552100.0,0.002390140825807574,-1.0333407508662382,-5.0003814973784495,40.96384619273586,29.670145702455272,0.5311760209580427,0.8955528821770073,2.298567252519284,2.4474108501857543,26.332298440418683,0.6099967956542898,-0.9378159082335458,-0.7330005645751854,-2.096573368946558,0.6305722397961873,-1.4147869667608717,-0.05121416238949905,0.7148946282227513,33.3332273692517,4.665142836946522,0.6817864021856871,8,0.3150024414062429,1.440002441406243,3.055000305175774,3.045001983642571,-1.7399997711181676,4,-0.045901667676529034,1.0000000000000395,33.470001220703125,-1.526331640130868,33.509998321533196,2.333319204848896,33.889999389648445,-0.045901667676529034
8158,2005-08-29,33.720001220703125,33.799999237060554,33.380001068115234,33.400001525878906,1673900.0,0.0050671233236505575,-1.3333192048489353,1.5999923706344588,46.12409290111976,31.486957887911583,0.21441339622535338,0.5954102810542423,2.0650994603623474,2.256460267485977,27.667333539039284,0.4199981689453196,-0.8186510628733998,-0.4609987258911161,-1.6538885943405575,0.7318911425583252,-1.0574436601158368,0.13544620833360455,0.366509870275479,67.05890800728834,34.36783801703207,0.5964449342247219,8,0.029998779296875,1.1049995422363281,2.884998321533203,2.875,-2.2700004577636754,0,-0.04715302772918273,-1.0333407508662382,33.549999237060554,1.0000000000000395,33.470001220703125,-1.526331640130868,33.509998321533196,-0.04715302772918273
8159,2005-08-30,33.040000915527344,33.75,32.779998779296875,33.75,2771700.0,-0.020166081867110996,1.7324013281610986,-2.2187492549412298,34.90567622100305,32.75905065821296,0.8120705007872147,1.11272352848124,2.672423766579108,2.9191689994525234,29.19181483538255,0.970001220703125,-0.7370891599810463,-1.0014989852905245,-2.0226078717152944,0.019609901134245433,-1.5120534285029095,-0.49094454207813953,0.8966686450353052,22.22236712975505,-12.04227521615595,0.5105544432123836,8,0.5249977111816406,1.5349979400634766,3.4899988174438477,3.5550003051757812,-1.8100013732910156,1,-0.03329298883138887,-1.3333192048489353,33.720001220703125,-1.0333407508662382,33.549999237060554,1.0000000000000395,33.470001220703125,-0.03329298883138887
8160,2005-08-31,33.380001068115234,33.389999389648445,32.5,32.75,1934600.0,0.010290561233855966,1.7384693033164127,-0.8873265922352006,40.51724232429105,34.419239373695625,0.4014108535939158,0.6476223653437785,2.2789637585769356,2.5643175110569345,30.385983469904797,0.8899993896484446,-0.775034137411545,-0.5609989166259766,-1.4032735464053019,0.28127571315334876,-0.9821362315156392,-0.1398616017363139,0.4199981689453196,67.69242958211396,31.761966385178013,0.42113731488966305,8,0.0449981689453125,1.0549983978271484,2.924999237060547,3.2150001525878906,-2.0900001525878906,2,-0.05242665821902104,1.7324013281610986,33.040000915527344,-1.3333192048489353,33.720001220703125,-1.0333407508662382,33.549999237060554,-0.05242665821902104
8161,2005-09-01,32.259998321533196,33.650001525878906,32.259998321533196,33.380001068115234,4077900.0,-0.0335531069725421,-1.4821424922173367,-1.7777791233477356,30.501096205085886,34.708179295917574,1.369097954300507,1.6564423651783144,3.3301003472069155,3.663603732058064,30.550097959763512,1.3900032043457102,-0.7562423634112676,-1.556501579284678,-2.6059180859245004,-0.5070850726448555,-2.0812098326045856,-1.0317933259647702,0.24000167846680398,0.0,-32.53794881809847,0.5247082533199104,9,1.0450000762939453,2.0550003051757884,4.045001983642585,4.335002899169929,-0.7499980926513565,3,-0.027588268090694035,1.7384693033164127,33.380001068115234,1.7324013281610986,33.040000915527344,-1.3333192048489353,33.720001220703125,-0.027588268090694035
8162,2005-09-02,32.439998626708984,32.549999237060554,31.75,32.200000762939446,3439300.0,0.00557967497027545,2.478264475146292,-0.21428328144904144,20.64678977434494,34.19461720089688,1.0275112880684105,1.410954633352901,3.100926010724976,3.46436197660271,30.319472785983827,0.799999237060554,-0.7140653311367444,-1.2890012741088839,-2.4884033822067053,-0.08959916601106244,-1.888702328157791,-0.6893002200599767,1.2100028991699219,33.65848212208885,5.755543974671998,0.5997010540489098,9,0.4350013732910156,1.6200008392333984,3.865001678466797,4.235002517700195,-0.8399982452392543,4,-0.020653458610003783,-1.4821424922173367,32.259998321533196,1.7384693033164127,33.380001068115234,1.7324013281610986,33.040000915527344,-0.020653458610003783
8163,2005-09-06,32.970001220703125,33.02000045776367,32.509998321533196,32.549999237060554,2708000.0,0.016337935155082528,-1.0399929810105524,1.750023842070046,35.233200049808545,35.01934132391059,0.37728098190145687,0.8430544687703616,2.5278612981514925,2.918164234150538,29.4174163909834,0.5800018310546875,-0.6818645637094534,-0.7074987411499052,-1.9457299752909734,0.530732492991163,-1.3266143582204393,-0.0883831240793711,0.6800003051757812,61.00006103515625,31.233531327053548,0.6191156170705323,9,-0.12000083923339844,1.0599994659423828,3.3349990844726562,3.7049999237060547,-0.960002899169929,1,-0.035183552071946234,2.478264475146292,32.439998626708984,-1.4821424922173367,32.259998321533196,1.7384693033164127,33.380001068115234,-0.035183552071946234
8164,2005-09-07,33.009998321533196,33.09000015258789,32.59999847412109,32.650001525878906,1978700.0,0.0012131361646705585,-1.1304286531715342,0.8571311795533169,35.9897268031785,35.67061985542617,0.22275327219197294,0.7709119797461526,2.4508266097627143,2.8756122017568515,28.36187760187496,0.490001678466804,-0.6735091548414545,-0.6220016479492259,-1.8892512077177557,0.645247911819304,-1.2556264278334908,0.011623131935039055,0.6020031738281304,66.3156478756165,34.23442151043188,0.6336247798842654,9,-0.23499870300292258,0.855001449584968,3.252502441406257,3.6650028228759837,-1.1999988555908097,2,-0.047258334986831074,-1.0399929810105524,32.970001220703125,2.478264475146292,32.439998626708984,-1.4821424922173367,32.259998321533196,-0.047258334986831074
8165,2005-09-08,32.59000015258789,32.84000015258789,32.580001831054695,32.75,2329800.0,-0.012723362323570075,-1.8889265656460112,-0.4444479766029906,31.69011751242239,35.174643109332216,0.5571119802021585,1.1382173238012285,2.8117018552590025,3.288032490746332,27.904956590077234,0.4299964904785014,-0.6532302829479164,-0.9714998245239244,-2.307563287360047,0.3645636383121982,-1.6395315559419856,-0.3034680931058631,0.9847613128662118,44.21049884153761,9.942687686231586,0.6680317314180596,9,0.1849994659423828,1.2049999237060547,3.655000686645508,4.085000991821289,-0.5400009155273366,3,-0.041730610738998974,-1.1304286531715342,33.009998321533196,-1.0399929810105524,32.970001220703125,2.478264475146292,32.439998626708984,-0.041730610738998974
8166,2005-09-09,32.36999893188477,32.56999969482422,32.110000610351555,32.419998168945305,2823900.0,-0.006750574399296161,1.6285490076402842,0.31249552964728977,29.97762386241837,33.95395173929693,0.6757287829022118,1.292983204767303,2.982022275233426,3.5021333393235423,27.44451808630719,0.47999954223633523,-0.657978100714466,-1.1080009460449176,-2.524470073721666,0.3084681816318309,-1.8162355098832919,-0.39976638220654337,1.1682673042602474,46.26857173765187,9.338979540402171,0.7082345638383731,9,0.4050006866455007,1.1800003051757741,3.8175020217895437,4.305002212524407,0.08000183105467329,4,-0.03336416595595315,-1.8889265656460112,32.59000015258789,-1.1304286531715342,33.009998321533196,-1.0399929810105524,32.970001220703125,-0.03336416595595315
8167,2005-09-12,32.490001678466804,32.759998321533196,32.450000762939446,32.56999969482422,2247900.0,0.0037072212091988632,-2.8749731778839274,1.599984740978416,33.03169646787114,32.49924102449154,0.43533285674723743,1.1068666356738177,2.801747961740716,3.3853307592311026,27.196925744340604,0.3899993896484233,-0.6529272962061157,-0.9099983215331946,-2.3651239487410862,0.5451273056746935,-1.6375611351371404,-0.18243550792924879,1.0124992329553137,38.775637307757854,0.5851208749587684,0.7275628136039447,9,0.259998321533196,0.9999980926513601,3.294997215270989,3.864997863769524,0.12999725341796875,0,-0.030163170174117737,1.6285490076402842,32.36999893188477,-1.8889265656460112,32.59000015258789,-1.1304286531715342,33.009998321533196,-0.030163170174117737
8168,2005-09-13,32.419998168945305,32.72999954223633,32.400001525878906,32.669998168945305,2699400.0,-0.0021546169869204324,-1.2759010786636211,3.1250774879598406,33.25741605507048,32.31610100605458,0.33697473832994973,1.0428939628870566,2.8074894687715712,3.4481005362217942,28.656889065769764,0.3299980163574219,-0.683669131861258,-0.86100177764893,-2.2201648930630853,0.49816133776522165,-1.5405833353560041,-0.18142021994185598,1.047452724248373,31.632418713823384,-4.663608830098603,0.6795815577070766,9,0.28000259399414773,1.0700016021728587,3.06250190734864,3.6650028228759837,0.7000007629394673,1,-0.025292962177309475,-2.8749731778839274,32.490001678466804,1.6285490076402842,32.36999893188477,-1.8889265656460112,32.59000015258789,-0.025292962177309475
8169,2005-09-14,32.380001068115234,32.740001678466804,32.34999847412109,32.52000045776367,2592500.0,-0.0012337169367389045,-2.899942780850523,0.55999755859375,36.04942713651149,31.8196770963013,0.30564746335134885,0.9977959895226576,2.761124929296116,3.4864657130221204,29.490728501754116,0.39000320434571734,-0.7450375246292538,-0.8144989013671875,-2.1717176314130597,0.5427198286786812,-1.4931082663901236,-0.13588953634425138,1.0531008072145696,36.986387270400115,-2.335584800245101,0.6786093650229351,9,0.31999969482421875,1.1099987030029297,2.937498092651367,3.539999008178711,0.11999893188476562,2,-0.011426891117257587,-1.2759010786636211,32.419998168945305,-2.8749731778839274,32.490001678466804,1.6285490076402842,32.36999893188477,-0.011426891117257587
8170,2005-09-15,32.169998168945305,32.549999237060554,32.09000015258789,32.40999984741211,2591900.0,-0.0064855741890854635,-1.3000085831179962,1.7143051771117674,34.597152542372825,32.274794467110965,0.3642680046427742,1.1128509320696196,2.896664306733456,3.68769113596084,30.428543835233622,0.45999908447266336,-0.8498209283220817,-0.928001785278326,-2.2885847929893757,0.4325812224327237,-1.6082932891338544,-0.2477102814227976,1.2294416688779037,11.940035072535448,-29.153648606535175,0.6802915038555253,9,0.2500019073486399,1.3200016021728587,3.117502212524421,3.720003128051765,-0.00999832153319602,3,-0.011190510522019137,-2.899942780850523,32.380001068115234,-1.2759010786636211,32.419998168945305,-2.8749731778839274,32.490001678466804,-0.011190510522019137
8171,2005-09-16,32.669998168945305,32.669998168945305,32.360000610351555,32.36999893188477,3597200.0,0.015542431720828143,1.0666556464021935,-1.2499880791543185,40.51725201031595,34.48262360444107,-0.07985498246619471,0.5231077298712208,2.3326008358900836,3.1842867660244494,31.462282691491367,0.5,-0.8519928992229922,-0.35400161743164915,-1.6321657448344595,0.9241625099711612,-0.9930836811330508,0.2850804462697525,0.6964528721214407,86.56710469379838,42.653866132696194,0.6390820637014052,9,-0.07999801635741477,0.8200016021728587,2.617502212524421,3.220003128051765,0.18000030517578125,4,-0.018977623710860647,-1.3000085831179962,32.169998168945305,-2.899942780850523,32.380001068115234,-1.2759010786636211,32.419998168945305,-0.018977623710860647
8172,2005-09-19,32.5,32.669998168945305,32.400001525878906,32.630001068115234,1647200.0,-0.005203494902760619,1.5714545223347536,-0.4333379957529801,36.85345500883792,34.662651933222115,0.11124840512435696,0.5927573722402997,2.4249231655128227,3.3506558173923224,32.55188608005671,0.26999664306639914,-0.9075758887494558,-0.4409997940063448,-1.6203297966178454,0.7383302086051522,-1.0306647953120915,0.1486652072994019,0.8341220202454096,63.076751528809005,21.17871631416569,0.5896650013057491,9,0.09000015258789062,0.9899997711181641,2.772500991821289,3.3900012969970703,-0.25,0,-0.0015384380634017036,1.0666556464021935,32.669998168945305,-1.3000085831179962,32.169998168945305,-2.899942780850523,32.380001068115234,-0.0015384380634017036
8173,2005-09-20,31.920000076293945,32.56999969482422,31.809999465942386,32.5,2374400.0,-0.017846151498647878,1.111113760208951,4.461501217758737,37.66520702894755,34.84881640275201,0.5885328804541388,1.0642934452238606,2.9140703552127363,3.92760889592158,33.4961201333205,0.7600002288818324,-0.8253560578555792,-0.9174996376037612,-2.07227750185217,0.23727822664465137,-1.4948885697279692,-0.34011070547955313,1.382439503546557,11.827994478956235,-31.213906656649392,0.5773889321242061,9,0.4049997329711914,1.5699996948242188,3.270000457763672,3.970001220703125,0.19999885559082742,1,0.021929788656570137,1.5714545223347536,32.5,1.0666556464021935,32.669998168945305,-1.3000085831179962,32.169998168945305,0.021929788656570137
8174,2005-09-21,31.46999931335449,31.649999618530273,31.06999969482422,31.149999618530273,4107100.0,-0.014097768228818364,-1.4166686534900539,-0.5517236843403307,29.462378734859655,34.6012898719117,0.8907878323985905,1.3952323252013876,3.262892406482127,4.372074854623367,34.30094206421728,0.8500003814697266,-0.729315188244783,-1.2465003967285178,-2.4433087276363175,-0.04969206582072161,-1.8449045621824176,-0.6480962312746179,1.8013914748892041,24.99999999999989,-14.307289317765335,0.5984041654538985,9,0.44499969482421875,1.3550014495849645,3.685001373291019,4.420001983642582,0.21000099182129262,2,0.052430875580925074,1.111113760208951,31.920000076293945,1.5714545223347536,32.5,1.0666556464021935,32.669998168945305,0.052430875580925074
8175,2005-09-22,31.43000030517578,31.70000076293945,30.959999084472656,31.32999992370605,4415200.0,-0.0012710203066872428,1.312500558792427,0.31250149011755507,38.37538934984594,35.53437492607033,0.836950998580896,1.3401220538067378,3.2059317590829366,4.3933168634646975,35.18075679106225,0.7400016784667933,-0.7518804594239157,-1.182499504089357,-2.448474014888731,0.0834750067100174,-1.8154867594890476,-0.5495122486896697,1.7533348393311314,27.485466218718464,-16.100190880777625,0.6329872553996871,9,0.4299983978271449,1.2249984741210938,3.6024999618530273,4.460000991821289,0.8299980163574148,3,0.03404389705487887,-1.4166686534900539,31.46999931335449,1.111113760208951,31.920000076293945,1.5714545223347536,32.5,0.03404389705487887
8176,2005-09-23,31.649999618530273,32.0,30.989999771118164,31.43000030517578,2755300.0,0.006999659917860779,1.19565248940074,2.1999847412690667,39.058193113366656,36.20398566445871,0.5633181762769794,1.0295681944028559,2.8863062374390154,4.154212365464197,35.67583726785868,1.010000228881836,-0.7824552173722239,-0.8715001106262221,-2.1395912661925607,0.39659104494011643,-1.5055456884093914,-0.23745453284305285,1.3999353623745847,40.350930028153094,-4.304952169281158,0.6340455777831698,9,0.20000076293945668,1.0049991607666016,3.3525009155273438,4.240001678466797,0.26000022888183594,4,0.016113751501698026,1.312500558792427,31.43000030517578,-1.4166686534900539,31.46999931335449,1.111113760208951,31.920000076293945,0.016113751501698026
8177,2005-09-26,32.009998321533196,32.279998779296875,31.8799991607666,31.920000076293945,2438500.0,0.01137436674066028,-3.705875753122076,0.40908420970493464,36.046463918383004,36.513879871493444,0.14312132249398246,0.5779107353497537,2.4233300783732474,3.7730161059224727,35.79810542647004,0.6299991607666016,-0.74838735783527,-0.4345013618469338,-1.6242385650868414,0.7552358413929738,-1.029369963466884,0.16036723977302003,0.9145405055857267,65.21731919289522,21.694090597496483,0.5948686016199534,9,-0.1599979400634659,0.645000457763679,2.992502212524421,3.8800029754638743,-1.409997940063466,0,0.026241805580565103,1.19565248940074,31.649999618530273,1.312500558792427,31.43000030517578,-1.4166686534900539,31.46999931335449,0.026241805580565103
8178,2005-09-27,32.130001068115234,32.389999389648445,31.920000076293945,31.920000076293945,2558300.0,0.0037489144915485717,-3.476162795978306,2.3333898484689772,37.500054185975,36.675060654767165,-0.024969310526529398,0.3506600971507794,2.202522563879171,3.633735456959556,35.93670018711087,0.4699993133544993,-0.6808526822936258,-0.23499860763549663,-1.2680426117628372,0.7980453964918439,-0.7515206096991704,0.28152339442817365,0.6766653744449158,81.81830307363124,39.477134823517346,0.5165220020636705,9,-0.31500244140625355,0.5249977111816406,2.872499465942383,3.760000228881836,-1.5500011444091832,1,0.003734793896531974,-3.705875753122076,32.009998321533196,1.19565248940074,31.649999618530273,1.312500558792427,31.43000030517578,0.003734793896531974
8179,2005-09-28,31.940000534057614,32.279998779296875,31.88999938964844,31.899999618530273,2398400.0,-0.005913492926901021,-11.99968211583841,0.19047965050270332,40.12160627417874,37.288888847190044,0.10734159099152052,0.47856210946844513,2.2722802690053605,3.8010817853386207,35.43935110183252,0.38999938964843395,-0.6448542281024103,-0.3699991226196353,-1.368271540716325,0.6282732954770545,-0.8691353316679802,0.12913708642870958,0.7558658670172882,68.53155527575127,25.33517907572142,0.49913620904834405,9,-0.1250019073486328,0.5399990081787145,3.067499160766605,3.9500007629394567,-1.5500011444091726,2,0.005635516431354626,-3.476162795978306,32.130001068115234,-3.705875753122076,32.009998321533196,1.19565248940074,31.649999618530273,0.005635516431354626
8180,2005-09-29,31.6299991607666,31.70000076293945,31.0,31.25,3123900.0,-0.009705741017770442,1.692298381328632,9.499761586878586,39.05327981481818,37.12622526991252,0.3717859819863989,0.6859020847048569,2.464661677122706,4.084001284355672,34.96680030942898,0.9400005340576136,-0.6147014180990737,-0.5925004005432157,-1.4983846116469621,0.31338381056053066,-1.0454425060950925,-0.13955829499134254,0.9617152013121668,45.714254573891154,2.7864263253422266,0.4529421055518739,9,0.18499946594237926,0.8250007629394531,3.2025012969970703,4.090002059936523,-1.5899982452392578,3,0.0015808139657240705,-11.99968211583841,31.940000534057614,-3.476162795978306,32.130001068115234,-3.705875753122076,32.009998321533196,0.0015808139657240705
8181,2005-09-30,31.3700008392334,31.63999938964844,31.25,31.51000022888184,3715500.0,-0.008219991414217365,-1.0526225969984626,-0.36842026010270523,34.09090785940893,36.819275586642625,0.4782837218594018,0.923134928985256,2.6151337521950424,4.313374517417479,35.068045869508545,0.38999938964844105,-0.6118693939369138,-0.8079988479614286,-1.790339512084607,0.17434181616175337,-1.2991691800230214,-0.3168285158998394,1.1238106061890036,26.618777100828666,-16.13886882569416,0.49117033206159016,9,0.39499855041503906,1.0099983215332031,3.4200000762939453,4.350000381469727,-1.060001373291012,4,0.028370974131014526,1.692298381328632,31.6299991607666,-11.99968211583841,31.940000534057614,-3.476162795978306,32.130001068115234,0.028370974131014526
8182,2005-10-03,31.770000457763672,31.920000076293945,31.29999923706055,31.29999923706055,2581700.0,0.012751023520216398,-1.6382945912603326,-3.3571662125339494,41.558467937704556,37.251860132060074,-0.04040506409242539,0.4957863175804107,2.1034843115249515,3.880773089556506,34.45834016389975,0.6200008392333949,-0.5753114395944507,-0.3744993209838867,-1.3648838987529004,0.6158852567851305,-0.8696916098683971,0.12069296790062012,0.6317822460017481,55.39574071024727,10.766894428089145,0.4951922888845079,10,-0.09500122070312145,0.6099987030029297,2.957500457763672,3.905000686645508,-1.1000003814697266,0,0.004406653686850115,-1.0526225969984626,31.3700008392334,1.692298381328632,31.6299991607666,-11.99968211583841,31.940000534057614,0.004406653686850115
8183,2005-10-04,31.809999465942386,31.979999542236328,31.76000022888184,31.8799991607666,2941000.0,0.0012590181807485834,-1.5882550937977506,-0.14893513408219602,42.59738252343691,38.71130499745754,-0.10912415456544267,0.3841211159354394,1.9616039669793928,3.8146204128607373,34.757644766100746,0.21999931335448863,-0.6048501876535859,-0.2765002250671351,-1.1967119034023916,0.6437114532681214,-0.7366060642347598,0.18360561410049314,0.5052762206654684,63.28126862646953,16.95512454347444,0.4601058391676275,10,-0.13500022888183594,0.5699996948242152,2.6175022125244105,3.41500091552734,-1.3299999237060582,1,-0.03803832457677814,-1.6382945912603326,31.770000457763672,-1.0526225969984626,31.3700008392334,1.692298381328632,31.6299991607666,-0.03803832457677814
8184,2005-10-05,31.45000076293945,31.78000068664551,31.29999923706055,31.60000038146973,1960100.0,-0.01131715526711563,-1.1333271168265635,2.1428610354225537,41.000023841880704,39.00293105212807,0.2768535341181533,0.6548298345833068,2.2243984428732198,4.152493378185628,35.382208527979174,0.5100002288818359,-0.6157992533414252,-0.5584990501403873,-1.4110928421349591,0.29409474185418105,-0.9847959461376696,-0.13220215414310132,0.7839583275402937,45.91846664668455,-4.56077026586356,0.42629689599728426,10,0.23999881744385476,0.9049987792968786,2.837499618530277,3.774999618530277,-0.75,2,-0.02766298308833759,-1.5882550937977506,31.809999465942386,-1.6382945912603326,31.770000457763672,-1.0526225969984626,31.3700008392334,-0.02766298308833759
8185,2005-10-06,31.229999542236328,31.459999084472656,31.04999923706055,31.399999618530273,2618000.0,-0.006995269169035145,1.8275948251481244,1.133336724183917,30.64516625221124,38.06815028977746,0.5202064134842033,0.8092076083869699,2.34456918200695,4.335931588503158,36.10162913054737,0.4099998474121058,-0.5988693948205146,-0.7105002403259277,-1.5844858804644204,0.16348539981256494,-1.1474930603951705,-0.2735074202566814,0.9275219478829868,19.354865173055632,-25.462353656469883,0.4369928200692459,10,0.4650001525878942,1.0750007629394531,2.839999198913574,3.809999465942383,0.18000030517578125,3,-0.026897219497292846,-1.1333271168265635,31.45000076293945,-1.5882550937977506,31.809999465942386,-1.6382945912603326,31.770000457763672,-0.026897219497292846
8186,2005-10-07,31.290000915527344,31.3799991607666,31.059999465942386,31.15999984741211,2252800.0,0.0019212735885527632,1.0645304193738696,-0.7647118221903084,33.241012743834176,37.756433492605375,0.45121952679378197,0.7000382725832743,2.171770588804172,4.235193422204915,36.34331009629378,0.3199996948242152,-0.49658346721378877,-0.596498966217041,-1.4919437239274842,0.29894579149340217,-1.044221345072259,-0.14877658736181942,0.7956692302531749,25.806623624863327,-16.010990701224493,0.44772237885522076,10,0.40499877929687855,1.0149993896484375,2.639998435974121,3.6099987030029297,-0.10000038146973012,4,-0.039948864283340435,1.8275948251481244,31.229999542236328,-1.1333271168265635,31.45000076293945,-1.5882550937977506,31.809999465942386,-0.039948864283340435
8187,2005-10-10,31.51000022888184,31.63999938964844,31.25,31.26000022888184,1659300.0,0.007030978169301427,-1.8888794698992142,1.9230611226855248,43.692310039813776,38.44446192080969,0.17079804233691576,0.42462607423603416,1.8453299931916654,3.9674991643850213,36.7883062380503,0.38999938964844105,-0.4488466877676558,-0.3274995803832965,-1.1905625066647296,0.5355633458981401,-0.7590310435240148,0.10403188275742181,0.5081296532202053,49.46245600794132,3.6922609006360005,0.4315314631407181,10,0.129999160766598,0.514999389648434,2.299998283386227,3.2699985504150355,-0.5200004577636754,0,-0.03808317214290402,1.0645304193738696,31.290000915527344,1.8275948251481244,31.229999542236328,-1.1333271168265635,31.45000076293945,-0.03808317214290402
8188,2005-10-11,31.60000038146973,31.729999542236328,31.43000030517578,31.43000030517578,1946300.0,0.0028562409372945297,-2.529401204995007,0.6800003051757955,52.24915390260784,39.79196721285737,-0.0025579445593244543,0.2846374339567639,1.6574112540345247,3.8301625556157965,37.1282064656826,0.2999992370605469,-0.41550454995119424,-0.1964995384216266,-1.0200541562412333,0.6270550793979837,-0.6082768473314282,0.21527777048817853,0.35464165277454995,75.342472911784,25.83191815912366,0.4117773089098044,10,-0.11000061035156605,0.4249992370605433,1.8674993515014613,2.9249992370605433,-0.8299999237060582,1,-0.0294303890490184,-1.8888794698992142,31.51000022888184,1.0645304193738696,31.290000915527344,1.8275948251481244,31.229999542236328,-0.0294303890490184
8189,2005-10-12,32.009998321533196,32.11999893188477,31.60000038146973,31.6200008392334,2640800.0,0.012974618199811383,-1.4186069205964333,2.2941018074924213,58.8956796775993,41.99667830872194,-0.4487761150837244,-0.1628509089898742,1.1499833025329451,3.3723366116663627,37.12989498516867,0.5199985504150426,-0.3881856678846418,0.23199853897094158,-0.5520413856876019,1.0160384636294815,-0.16002142335833014,0.6240185013002133,-1.0499992370605398,89.71956619392799,35.877080925607714,0.3920199623292708,10,-0.42499923706053266,0.015001296997077418,1.4300022125244212,2.5150012969970774,-0.6999988555908097,2,-0.04779752763272205,-2.529401204995007,31.60000038146973,-1.8888794698992142,31.51000022888184,1.0645304193738696,31.290000915527344,-0.04779752763272205
8190,2005-10-13,31.809999465942386,32.049999237060554,31.729999542236328,31.76000022888184,2879100.0,-0.006248012061164987,-4.818143986683066,0.12820399958918613,52.46913507569359,44.03870355497578,-0.24647897370131133,0.009270187769548244,1.2624041107232635,3.5203041790817444,36.830016910789624,0.31999969482422586,-0.3811434574536534,0.04999961853027557,-0.7123781933092239,0.812377430369775,-0.3311892873894742,0.4311885244500253,-0.8268003845214871,70.75475262935316,14.577545553837702,0.3811889059197497,10,-0.225000381469723,0.09000015258788707,1.5100002288818324,2.715000152587887,0.09000015258788707,3,-0.0348946470178777,-1.4186069205964333,32.009998321533196,-2.529401204995007,31.60000038146973,-1.8888794698992142,31.51000022888184,-0.0348946470178777
8191,2005-10-14,32.049999237060554,32.130001068115234,31.71999931335449,31.809999465942386,1807000.0,0.0075447901649645654,1.0499911785883786,4.800068665598606,50.641040532395216,45.04787828771919,-0.42451996096196254,-0.2946676868750089,0.9564416907208013,3.224190636803449,36.73560704989281,0.41000175476074574,-0.37005646890289157,0.3209993362426822,-0.32749323563476906,0.9694919081201299,-0.0032469496960416677,0.645245622181406,-1.044064158630377,90.90889386918286,34.39323266482387,0.32424628593872457,10,-0.45999908447266336,-0.19000053405762785,1.2350006103515554,2.4750003814697195,0.5900001525878906,4,-0.019968780183569845,-4.818143986683066,31.809999465942386,-1.4186069205964333,32.009998321533196,-2.529401204995007,31.60000038146973,-0.019968780183569845
8192,2005-10-17,32.450000762939446,32.47999954223633,32.0,32.049999237060554,1702600.0,0.012480547126389796,1.0869586850878212,1.666674613960132,54.70588103297575,46.393267011001285,-0.8022888370711172,-0.7363606851570523,0.5118188417965541,2.7747814890675073,36.379213439388415,0.4799995422363281,-0.31899840834608284,0.7235008239746037,0.08725302070891416,1.3597486272402932,0.4053769223417589,1.0416247256074485,-1.3991030449218655,97.14297132435419,42.017437809038135,0.31812390163284415,10,-0.6850013732910085,-0.5900020599365199,0.7124986648559641,2.0749988555908274,0.299999237060554,0,-0.038828973782979226,1.0499911785883786,32.049999237060554,-4.818143986683066,31.809999465942386,-1.4186069205964333,32.009998321533196,-0.038828973782979226
8193,2005-10-18,32.61999893188477,32.84999847412109,32.360000610351555,32.36999893188477,2034100.0,0.005238772417518023,-2.6296589335665455,0.6249976158233261,60.05916174733709,48.51094900049644,-0.9446449942316804,-0.8972292317404609,0.30437990909901913,2.5534675367166315,35.076982414774896,0.48999786376953125,-0.21464999484399172,0.858499050140388,0.11027283240267138,1.6067252678781045,0.4843859412715261,1.2326121590092463,-1.4833551044140663,81.6000085449359,27.0065627917362,0.3741131088688585,10,-0.6700000762939524,-0.7150001525879013,0.5000009536743093,1.9050006866455007,0.24000167846678266,1,-0.049969319869393014,1.0869586850878212,32.450000762939446,1.0499911785883786,32.049999237060554,-4.818143986683066,31.809999465942386,-0.049969319869393014
8194,2005-10-19,33.11999893188477,33.139999389648445,32.240001678466804,32.43000030517578,2385000.0,0.015328020121768704,1.4657487001279796,2.759994506835966,70.86837936533817,52.98019490195499,-1.32185038277197,-1.335762573672156,-0.22544366569305652,2.0069333576229695,33.070468150414754,0.8999977111816406,-0.15023081871416366,1.2759990692138743,0.3263538282920777,2.225644310135671,0.801176448752976,1.7508216896747726,-1.8462867326820351,98.5915171345715,41.10379496658997,0.47482262046089907,10,-1.0199995040893555,-1.0699996948242259,-0.024998664855964137,1.4050006866455007,-0.07999801635742898,2,-0.07095406249722869,-2.6296589335665455,32.61999893188477,1.0869586850878212,32.450000762939446,1.0499911785883786,32.049999237060554,-0.07095406249722869
8195,2005-10-20,32.5,33.59000015258789,32.40999984741211,33.220001220703125,2617600.0,-0.01871977511713918,-1.6222184546263723,-1.0434821068227824,64.37659946933897,56.439704538122186,-0.5618402644944034,-0.6656184102971707,0.3543332594187447,2.579194514337132,31.11085741491616,1.1800003051757812,-0.10417903551193675,0.6025001525878899,-0.36924482980734297,1.5742451349831192,0.11662766139027525,1.0883726437855046,-1.039659081752692,41.71124794603135,-18.868178585331748,0.485872491197615,10,-0.07999992370605469,-0.22500038146972656,0.5950002670288086,2.0249996185302734,0.43000030517578125,3,-0.0366154010479266,1.4657487001279796,33.11999893188477,-2.6296589335665455,32.61999893188477,1.0869586850878212,32.450000762939446,-0.0366154010479266
8196,2005-10-21,32.15999984741211,32.549999237060554,32.11999893188477,32.450000762939446,2626900.0,-0.010461543156550457,-1.3243087201271075,0.40277836646461945,55.03875816168817,57.70042099610824,-0.09549493881844029,-0.3008774213970753,0.6480417367484819,2.859414899262177,29.568646551636334,0.43000030517578125,-0.025042750253795987,0.2369999885559082,-0.7341647328378684,1.2081647099496848,-0.2485823721409801,0.7225823492527965,-0.4440998210439311,10.062882519331398,-49.05837273358573,0.4855823606968885,10,0.35000038146972656,0.11499977111816406,0.7950000762939453,2.364999771118164,0.20999908447266336,4,-0.008084584269758888,-1.6222184546263723,32.5,1.4657487001279796,33.11999893188477,-2.6296589335665455,32.61999893188477,-0.008084584269758888
8197,2005-10-24,32.84999847412109,32.84999847412109,32.150001525878906,32.150001525878906,1855500.0,0.02145518128055901,1.0000000000000202,-2.4137749598800693,61.50442720608115,58.72878469649415,-0.6430489696508417,-0.9746916370433425,-0.08150748005595432,2.1133612066092624,28.721074390142785,0.6999969482421804,0.1419567515414215,0.8849986076354917,-0.1709611243276683,1.940958339598648,0.3570187416539099,1.4129784736170699,-0.9092064326065419,49.65979156718979,-8.56614401229671,0.5279798659815783,10,-0.25499820709227805,-0.5749988555908132,0.1900014877319407,1.6750011444091868,-0.5299987792968679,0,-0.006392666490930843,-1.3243087201271075,32.15999984741211,-1.6222184546263723,32.5,1.4657487001279796,33.11999893188477,-0.006392666490930843
8198,2005-10-25,32.25,32.830001831054695,32.02000045776367,32.720001220703125,2157400.0,-0.018264794581155264,1.347821760283033,-0.6714332425068188,58.40336302816796,58.67408284655733,0.06576405972923993,-0.38498033980824076,0.4469744809642293,2.658196408860583,27.982312801164156,0.8299980163574148,0.2885427115809662,0.2790001869201646,-0.7822574316019058,1.340257805442235,-0.251628622340867,0.8096289961811998,1.3400001525878906,14.649655219332985,-43.26869091589873,0.5306288092610345,10,0.4049997329711914,0.024999618530273438,0.7899999618530273,2.2749996185302734,0.34999847412108664,1,0.015503875968992276,1.0000000000000202,32.84999847412109,-1.3243087201271075,32.15999984741211,-1.6222184546263723,32.5,0.015503875968992276
8199,2005-10-26,32.11999893188477,32.700000762939446,32.110000610351555,32.27000045776367,1609200.0,-0.004031040871789959,-5.941253029350466,0.31915135380817916,59.528912907987404,59.458502605701085,0.23804233395883045,-0.25381610752697625,0.5247180179192128,2.7328359223435896,27.168353017844883,0.5900001525878906,0.3758979632688799,0.13999919891358203,-0.9232026725038835,1.203201070331044,-0.39160173679515253,0.671600134622313,1.4386012268066324,6.369330799920757,-54.09609365741714,0.5316009357087313,10,0.5350008010864187,0.1550006866455007,0.7875008583068777,2.4050006866455007,0.49000167846678266,2,0.023038658252637845,1.347821760283033,32.25,1.0000000000000202,32.84999847412109,-1.3243087201271075,32.15999984741211,0.023038658252637845
8200,2005-10-27,31.68000030517578,32.09000015258789,31.649999618530273,32.09000015258789,1628300.0,-0.013698587837504994,1.1463448673694396,2.733304511469536,53.86138651256777,59.81631882572027,0.73494907471364,0.20039489716162961,0.9065913019733287,3.111478290791297,25.182293758490044,0.4699993133544993,0.4189781542877107,-0.30249948501586843,-1.3624662960646603,0.7574673260329234,-0.8324828905402626,0.22748392050852573,1.847827859497066,2.5000596047016335,-59.77387777012888,0.5299834055243958,10,0.9399995803833008,0.5949993133544922,0.6899995803833008,2.5049991607666016,0.7599983215332031,3,0.042929311781899404,-5.941253029350466,32.11999893188477,1.347821760283033,32.25,1.0000000000000202,32.84999847412109,0.042929311781899404
8201,2005-10-28,32.259998321533196,32.27000045776367,31.690000534057614,31.70000076293945,2541500.0,0.01830801801673765,-1.0000065770867819,-1.365848212208888,56.93160291962356,60.06362125757002,0.20995062359506989,-0.3262342328748531,0.27239715749740867,2.477025268268214,23.116458667554678,0.5900001525878906,0.4209495594951349,0.23299865722655255,-0.7928782705043247,1.2588755849574262,-0.27993980663888607,0.7459371210919912,1.1927167012939464,50.833273728631426,-12.52168394350226,0.5129384638654368,10,0.360001564025886,0.030001640319831324,-0.002499580383293676,1.8700008392334055,0.050003051757819605,4,0.02076881644458628,1.1463448673694396,31.68000030517578,-5.941253029350466,32.11999893188477,1.347821760283033,32.25,0.02076881644458628
8202,2005-10-31,31.90999984741211,32.220001220703125,31.34000015258789,31.399999618530273,3946600.0,-0.010849302304131392,-1.7936579059706146,0.910718664850142,52.73368683829249,59.24967960100951,0.53115072126851,0.03667053491907524,0.562692758792565,2.7710983697309644,21.634966889119276,0.9199981689453054,0.4585938615042764,-0.12399978637695597,-1.1443889649775372,0.8963893922236252,-0.6341943756772466,0.38619480292333463,1.4706065592431585,38.254969981694416,-22.609431476758374,0.5101945893002909,10,0.5550003051757812,0.38500022888183594,0.3424997329711914,2.219999313354492,0.5999984741210866,0,0.014415515094713172,-1.0000065770867819,32.259998321533196,1.1463448673694396,31.68000030517578,-5.941253029350466,32.11999893188477,0.014415515094713172
8203,2005-11-01,30.60000038146973,31.899999618530273,30.57999992370605,31.70000076293945,4458800.0,-0.04105294491402578,-1.315786303579278,-2.1568625251040485,39.269405995006075,55.7386825598615,1.7036357273648015,1.3189976884280306,1.802016487313555,4.020340201212225,20.58257484272175,1.3299999237060582,0.45519369685789357,-1.3734992980956982,-2.576884413974245,-0.1701141822171479,-1.9751918560349715,-0.7718067401564248,2.6581696499414953,0.9434174455756946,-53.946502781997594,0.6016925579392749,11,1.4849996566772425,1.4849996566772425,1.6524991989135707,3.5299987792968714,1.8999996185302699,1,0.05620912718668003,-1.7936579059706146,31.90999984741211,-1.0000065770867819,32.259998321533196,1.1463448673694396,31.68000030517578,0.05620912718668003
8204,2005-11-02,30.57999992370605,30.709999084472656,30.399999618530273,30.479999542236328,2210000.0,-0.0006536097226910176,-1.3846091772732274,-0.09090940617321576,40.37557802588258,53.07190239947745,1.4812124080117108,1.339136179906724,1.7528754858829778,3.9708663249623193,19.067637757720753,0.3099994659423828,0.39929483941217114,-1.3499997138977093,-2.688387599784395,-0.011611828011027114,-2.0191936568410505,-0.6808057709543682,2.463916499088757,9.62568044886912,-41.47052473793353,0.6691939429433416,11,1.044999122619629,1.414999961853031,1.6549987792968786,3.5499992370605504,1.9400005340576207,2,0.06605619867412438,-1.315786303579278,30.60000038146973,-1.7936579059706146,31.90999984741211,-1.0000065770867819,32.259998321533196,0.06605619867412438
8205,2005-11-03,30.38999938964844,30.53000068664551,29.989999771118164,30.45000076293945,5443000.0,-0.006213228728961462,3.90907199334153,-0.6000114440480916,36.908503114637725,51.05742961647185,1.4979601024544493,1.54204057812289,1.8823516352823368,4.084951876261417,17.398642834577263,0.5900001525878871,0.29438983245841754,-1.4980002403259256,-2.9744761833840734,-0.021524297267774273,-2.2362382118549995,-0.7597622687968517,2.389525352719911,17.543837634487016,-27.338350005298327,0.7382379715290749,11,1.0299997329711843,1.4000005722045863,1.7574996948242152,3.7399997711181605,2.380001068115231,3,0.07305038714345291,-1.3846091772732274,30.57999992370605,-1.315786303579278,30.60000038146973,-1.7936579059706146,31.90999984741211,0.07305038714345291
8206,2005-11-04,30.040000915527344,30.38999938964844,29.989999771118164,30.34000015258789,3112200.0,-0.011516896385339037,1.0000095367977162,4.999872846335387,30.842576459336442,47.650557311278,1.693725107595423,1.8905184863830726,2.167800253578079,4.3696418470358935,15.63945335190769,0.399999618530277,0.07713830687702128,-1.785498714447023,-3.4609739831179596,-0.11002344577608625,-2.6232363487824912,-0.9477610801115546,2.4047808302909885,2.2422023276480694,-34.54101246430831,0.8377376343354676,11,1.3699998855590856,1.7499990463256836,2.094998359680176,4.089998245239258,2.6199989318847656,4,0.07989339673891638,3.90907199334153,30.38999938964844,-1.3846091772732274,30.57999992370605,-1.315786303579278,30.60000038146973,0.07989339673891638
8207,2005-11-07,30.309999465942386,30.34000015258789,29.979999542236328,30.18000030517578,3024600.0,0.008987967449610945,2.7894694574110326,-0.43333163790802653,31.924858105274396,44.70850120873427,1.1460576798804354,1.608476824631797,1.832479406148945,4.036678842669833,14.398909561031436,0.3600006103515625,-0.08292341139703296,-1.4555001258850062,-3.2595589018674396,0.3485586500974307,-2.3575295138762264,-0.5534707378937895,1.8402084429119263,17.187495343387496,-13.351398985032358,0.9020293879912183,11,1.0300006866455007,1.475000381469723,1.7624998092651332,3.735000610351559,2.3099994659423864,0,0.0659848875812723,1.0000095367977162,30.040000915527344,3.90907199334153,30.38999938964844,-1.3846091772732274,30.57999992370605,0.0659848875812723
8208,2005-11-08,30.670000076293945,30.95000076293945,30.5,30.790000915527344,3275300.0,0.011877288574553502,1.0454555306541067,-0.9230893378522863,30.3999792480151,41.47195302429291,0.6016326631496227,1.2387414766984506,1.4045124225344878,3.6121342004520187,12.885509215281049,0.6400012969970632,-0.17533782646883012,-1.0489995002746575,-2.9177997059073206,0.8198007053580092,-1.9833996030909873,-0.11459939745832415,1.1763786612338478,71.13398615699256,47.17075373826883,0.9344001028163326,11,0.4549999237060547,1.114999771118164,1.357499122619629,3.3400001525878906,2.1000003814697266,1,0.059993421606198805,2.7894694574110326,30.309999465942386,1.0000095367977162,30.040000915527344,3.90907199334153,30.38999938964844,0.059993421606198805
8209,2005-11-09,30.479999542236328,30.690000534057614,30.440000534057614,30.649999618530273,2393500.0,-0.006194996204270553,-1.0000152589054219,1.416657394897878,32.646020518117794,39.114690136020684,0.597352750992652,1.3789402079907553,1.5448592373256957,3.73583059504746,12.172773418809754,0.25,-0.3791554538785711,-1.162500095367431,-3.104954510899354,0.7799543201644958,-2.1337273031333908,-0.19127288760146754,1.1050861079506582,51.54632688375038,28.5959310626035,0.9712272077659632,11,0.6450004577636719,1.3050003051757812,1.547499656677246,3.4150009155273438,2.170001983642578,2,0.06627298189307851,1.0454555306541067,30.670000076293945,2.7894694574110326,30.309999465942386,1.0000095367977162,30.040000915527344,0.06627298189307851
8210,2005-11-10,30.70000076293945,30.8799991607666,30.399999618530273,30.57999992370605,2696900.0,0.007217887926745714,1.0000079473250993,-0.7058869728146844,37.192975059211435,36.92150926264156,0.250010843670605,1.1294229858574703,1.2657760805413538,3.4584343231734955,11.300176396586691,0.4799995422363281,-0.5351924441503293,-0.8869989395141644,-2.8722607715474844,1.0982628925191555,-1.8796298555308262,0.10563197650249379,0.6603728321344455,74.2268365581248,47.59542131339774,0.9926309160166593,11,0.399999618530277,1.0849990844726598,1.3224987983703649,3.0299987792968786,1.7700004577636754,3,0.05928337620829294,-1.0000152589054219,30.479999542236328,1.0454555306541067,30.670000076293945,2.7894694574110326,30.309999465942386,0.05928337620829294
8211,2005-11-11,31.40999984741211,31.479999542236328,30.81999969482422,31.10000038146973,3551100.0,0.023127005434141923,1.933340115034608,2.5833108161805316,37.41258531393262,35.21916464882379,-0.662957355169965,0.38896056273114255,0.5398337300215132,2.693947411106869,10.377294777358596,0.7799987792968786,-0.6833334351293239,-0.1449998855590806,-2.1194411518636542,1.829441380745493,-1.132220518711371,0.8422207475932062,-1.4300003051757812,95.33335367838541,68.65653662530238,0.9872206331522874,11,-0.4700002670288086,0.375,0.5900001525878906,2.2549991607666016,0.7400016784667969,4,0.04329833228138691,1.0000079473250993,30.70000076293945,-1.0000152589054219,30.479999542236328,1.0454555306541067,30.670000076293945,0.04329833228138691
8212,2005-11-14,31.190000534057614,31.420000076293945,30.940000534057614,31.399999618530273,2654700.0,-0.007004116982592734,2.8399963378906534,-0.6774175685570152,40.07490101600347,35.30866409560128,-0.6211511548372961,0.5372699485426331,0.7352018148419752,2.8670470605878897,10.140552161949785,0.4799995422363317,-0.783145677994213,-0.3019991874694874,-2.2361958538231654,1.632197478884187,-1.2690975206463229,0.6650991457073481,-1.1800009918212844,73.14823808657565,43.09322509160056,0.9670983331768372,11,-0.4600009918212855,0.5949993133544957,0.8099994659423864,2.4749984741210973,0.9400005340576207,0,0.047130467719913804,1.933340115034608,31.40999984741211,1.0000079473250993,30.70000076293945,-1.0000152589054219,30.479999542236328,0.047130467719913804
8213,2005-11-15,30.989999771118164,31.20000076293945,30.85000038146973,31.15999984741211,1719900.0,-0.006412335989576579,1.799981689592845,0.8095277020889963,39.556373495228904,35.217641369973094,-0.4023193749423335,0.6417994122376243,0.8906532985261819,3.018988025294121,10.538156103996341,0.35000038146971946,-0.966008880745246,-0.42049999237060476,-2.290883088680772,1.4498831039395625,-1.3556915405256902,0.5146915557844771,-0.9506002288818358,54.62964761731519,20.687167267073512,0.9351915481550829,11,-0.26000022888183594,0.7950000762939453,0.8424997329711914,2.674999237060547,0.9500007629394496,1,0.052597585440633754,2.8399963378906534,31.190000534057614,1.933340115034608,31.40999984741211,1.0000079473250993,30.70000076293945,0.052597585440633754
8214,2005-11-16,30.770000457763672,31.04999923706055,30.75,30.989999771118164,1877700.0,-0.007099042109691367,-1.3076844074386804,1.2941130271853156,41.23313336165569,35.69815584186398,-0.1704598419011063,0.7132863565783012,1.0613389883698794,3.192353784503382,10.815806879808738,0.2999992370605504,-1.1162359258598649,-0.5229993820190444,-2.2292608363807815,1.1832620723426892,-1.376130109199913,0.3301313451618242,-0.7017889155273451,34.25933938622223,-3.5091885538301213,0.853130727180867,11,-0.04000091552734375,1.0149993896484375,0.9874992370605469,2.894998550415039,1.1299991607666016,2,0.06499837407364661,1.799981689592845,30.989999771118164,2.8399963378906534,31.190000534057614,1.933340115034608,31.40999984741211,0.06499837407364661
8215,2005-11-17,31.309999465942386,31.40999984741211,30.399999618530273,30.57999992370605,2512300.0,0.017549528766499067,1.1720427902245338,-3.3181900938938966,40.776702624847275,36.80194763803185,-0.632775966641038,0.08386415837063055,0.49082432007669397,2.600244637968398,10.556223261208748,1.010000228881836,-1.0538970411725508,0.07649965286255167,-1.5327789205501823,1.6857782262752892,-0.7281396338438135,0.8811389395689204,-1.2135521637060585,84.25925108303888,46.15457449912598,0.8046392867063685,11,-0.5799999237060582,0.475000381469723,0.49499988555908203,2.3250007629394496,0.3000011444091726,3,0.04279789469157014,-1.3076844074386804,30.770000457763672,1.799981689592845,30.989999771118164,2.8399963378906534,31.190000534057614,0.04279789469157014
8216,2005-11-18,31.899999618530273,32.290000915527344,31.60000038146973,32.25,4198000.0,0.0188438250607339,2.209288296480278,-0.4794528780079905,49.907233454981416,38.799989343554856,-1.0406213806585924,-0.555072122379304,-0.11637242411645587,1.9675826652519959,11.233569353606578,0.9800014495849574,-0.9816226527624714,0.6794998168945305,-0.9022302767628929,2.261229910551954,-0.11136522993417941,1.4703648637232405,-1.7758812714939438,79.36502490147895,39.574151664439256,0.7908650468287117,11,-0.5549993515014648,-0.11499977111816406,-0.15750026702880504,1.5699996948242188,-0.2999992370605433,4,0.017868388996523432,1.1720427902245338,31.309999465942386,-1.3076844074386804,30.770000457763672,1.799981689592845,30.989999771118164,0.017868388996523432
8217,2005-11-21,32.639999389648445,32.720001220703125,31.399999618530273,31.649999618530273,3440400.0,0.02319748526543286,1.2956481068377415,-2.8285676917292206,71.16182515145027,43.32908333282543,-1.5816840560330405,-1.3824922546877545,-0.869193120388779,1.18336219234817,11.666267106766632,1.3200016021728516,-0.8411158235697336,1.4299995422363345,-0.10837903683388816,2.968378121306557,0.660810252701225,2.199188831771444,-2.4292457398724743,96.55164759456405,49.7050932965908,0.7691892895351106,11,-1.0799989700317454,-0.8549995422363352,-0.9149999618530344,0.7600002288818288,-1.299999237060554,0,-0.01501218973444396,2.209288296480278,31.899999618530273,1.1720427902245338,31.309999465942386,-1.3076844074386804,30.770000457763672,-0.01501218973444396
8218,2005-11-22,32.75,32.950000762939446,32.150001525878906,32.450000762939446,3305300.0,0.003370116801731271,1.2857096146615266,0.3030296024429531,72.09776972193492,47.71261102213845,-1.5260934824051944,-1.5316415511148769,-0.9887440112780226,1.0283735402445728,12.445714521668794,0.7999992370605398,-0.6090577838802993,1.5150001525878913,-0.10843942223061731,3.1384397274064035,0.7032803651786352,2.3267199399971474,-2.388691495968402,92.15683634582112,38.9248612995828,0.8117197874092558,11,-1.0749998092651403,-0.9650001525878906,-0.9375009536743164,0.404998779296875,-1.7000007629394496,1,-0.018931265095718075,1.2956481068377415,32.639999389648445,2.209288296480278,31.899999618530273,1.1720427902245338,31.309999465942386,-0.018931265095718075
8219,2005-11-23,32.860000610351555,33.150001525878906,32.759998321533196,32.950000762939446,1572300.0,0.0033587972626429874,-1.6896334004183435,-0.3000012715689819,75.56938131587356,51.97665616176757,-1.4114125821983343,-1.668927329717679,-1.1059241681797687,0.8635084880887334,13.339559741451174,0.40000152587890625,-0.3813463148066525,1.5880006790161048,-0.15005117824382808,3.3260525362760376,0.7189747503861383,2.457026607646071,-2.291596725607331,89.4545194767901,30.39840058215561,0.8690259286299662,11,-1.0850000381469656,-1.075000762939446,-0.9325017929077077,0.2349987030029368,-1.7700004577636648,2,-0.027997567230845455,1.2857096146615266,32.75,1.2956481068377415,32.639999389648445,2.209288296480278,31.899999618530273,-0.027997567230845455
8220,2005-11-25,33.040000915527344,33.209999084472656,32.5,33.0,653400.0,0.005477793725879643,2.7368642961832674,-0.44445386343406945,82.18884225571406,56.951795821965504,-1.3684882667134026,-1.8359455775603948,-1.2843903704361495,0.6371170138140059,14.703124714125382,0.7099990844726562,-0.14915835419227008,1.7000009536743157,-0.20377912650599228,3.6037810338546237,0.7481109135841635,2.6518909937644715,-2.2134372666696507,90.6078331986246,23.358637321458417,0.9518900400901547,11,-1.235001564025879,-1.2550010681152344,-0.9650015830993652,0.05499839782714844,-1.9300003051757848,4,-0.03450367026053325,-1.6896334004183435,32.860000610351555,1.2857096146615266,32.75,1.2956481068377415,32.639999389648445,-0.03450367026053325
8221,2005-11-28,32.93000030517578,33.11999893188477,32.740001678466804,33.009998321533196,1370600.0,-0.0033293162016792,1.5333214653559828,-1.999904634750919,79.11110809703058,61.289152164301846,-1.1400941937596585,-1.7635969861096967,-1.1902212045387301,0.7026496318120223,16.061433297481408,0.37999725341796875,0.08699451999783037,1.5565002441406257,-0.4369129777152594,3.5499134659965073,0.5597936332126849,2.5532068550685665,-1.8174244040442922,84.53044961805595,10.49650228114858,0.9967066109279413,11,-1.1250009536743164,-1.335000991821289,-0.5825004577636719,0.16499900817871094,-1.9400005340576172,0,-0.040085019210180595,2.7368642961832674,33.040000915527344,-1.6896334004183435,32.860000610351555,1.2857096146615266,32.75,-0.040085019210180595
8222,2005-11-29,32.36999893188477,32.93000030517578,32.290000915527344,32.900001525878906,2618800.0,-0.0170058113604995,1.1694888953544758,6.625196700205545,68.08508393343773,64.45900887965838,-0.44154018619298085,-1.230452607038206,-0.6474045631183643,1.2093657015235024,16.99149922400681,0.6399993896484375,0.27663993505201745,0.9734989166259851,-1.0562615213006694,3.0032593545526396,-0.04138130233734216,1.9883791355893123,-1.005732248752345,20.754520066794015,-51.430181487752236,1.014880218963327,11,-0.5649995803833079,-0.7749996185302805,0.022500991821281957,0.7250003814697195,-1.1199989318847727,1,-0.023787413525571233,1.5333214653559828,32.93000030517578,2.7368642961832674,33.040000915527344,-1.6896334004183435,32.860000610351555,-0.023787413525571233
8223,2005-11-30,32.31999969482422,32.669998168945305,32.169998168945305,32.419998168945305,2339300.0,-0.0015446165804875456,-1.4999904632931267,0.188675442826594,70.17543419356403,67.67482008320376,-0.2045510203853098,-1.101460852702452,-0.5968273735980034,1.2028528322817635,16.81582423061298,0.5,0.423743460171103,0.8374997138977065,-1.1959146005602506,2.8709140283556636,-0.17920744333127203,1.854206871126685,-0.7342451235309646,14.423210945237718,-57.878196771678724,1.016707157228978,11,-0.5150003433227539,-0.7250003814697266,0.11500024795532227,0.7749996185302734,-0.9300003051757777,2,-0.030321768301045715,1.1694888953544758,32.36999893188477,1.5333214653559828,32.93000030517578,2.7368642961832674,33.040000915527344,-0.030321768301045715
8224,2005-12-01,32.59999847412109,32.759998321533196,32.34999847412109,32.34999847412109,2088400.0,0.008663328649155533,-2.279998779296875,-2.5000381475549194,70.56275054598896,70.98438096333061,-0.22089522917637794,-1.2884253164815647,-0.8584755849385104,0.8657997133517199,16.449374095655894,0.43999862670897727,0.5821566642108067,1.016498565673821,-1.0288016824934303,3.0617988138410723,-0.006151558409804636,2.0391486897574467,-0.8193345612463041,41.34614679235566,-29.443038183859464,1.0226501240836254,12,-0.2949991226196218,-1.0049991607665945,-0.13499879837035422,0.49500083923340554,-1.4599990844726456,3,-0.04754599109233015,-1.4999904632931267,32.31999969482422,1.1694888953544758,32.36999893188477,1.5333214653559828,32.93000030517578,-0.04754599109233015
8225,2005-12-02,32.610000610351555,32.72999954223633,32.34999847412109,32.459999084472656,1167000.0,0.00030681400916043877,-1.0540445800770777,0.6000061035155966,65.30612443497252,72.69536884999629,-0.03028425580983196,-1.1843027602123897,-0.8483430936870597,0.8015752591110967,15.579732572352551,0.3800010681152415,0.7750355146035446,0.9155006408691335,-1.0977863902590386,2.928787671997302,-0.09114287469495252,1.9221441564332196,-0.6578164768850279,46.31600926769848,-20.485792602129727,1.006643515564085,12,-0.30500125885009055,-1.0150012969970632,-0.14500093460082297,0.4849987030029368,-1.710000991821282,4,-0.046611482039689456,-2.279998779296875,32.59999847412109,-1.4999904632931267,32.31999969482422,1.1694888953544758,32.36999893188477,-0.046611482039689456
8226,2005-12-05,32.439998626708984,32.669998168945305,32.259998321533196,32.61999893188477,1840600.0,-0.005213185540039689,1.9285831062671785,-1.1999898275775418,66.14982673705296,72.13848013728547,0.25073996389895825,-0.869879122932975,-0.6668591085695539,0.9142191444021819,14.600324578685258,0.4099998474121094,0.9847135245611085,0.6254987716674805,-1.2542377081179268,2.5052352514528913,-0.31436946822522316,1.565367011560184,-0.33687669912172424,35.52627616322903,-29.213946577579392,0.9398682398927053,12,0.24000167846679688,-0.8449993133544922,0.007501125335693359,0.3300018310546875,-1.659997940063473,0,-0.04099870754194146,-1.0540445800770777,32.610000610351555,-2.279998779296875,32.59999847412109,-1.4999904632931267,32.31999969482422,-0.04099870754194146
8227,2005-12-06,32.310001373291016,32.689998626708984,32.27000045776367,32.470001220703125,1710000.0,-0.004007313776855037,-2.499960263848049,0.8888865341414476,67.36843690316952,71.6129987129782,0.3676685570365592,-0.6138359151340254,-0.538259308904987,0.9828056749926901,13.567046959776718,0.4199981689453125,1.1705581587471094,0.3955014228820808,-1.3556301698249484,2.14663301558911,-0.4800643734714356,1.2710672192355936,-0.07405418687751109,23.729350531795728,-40.542844281246246,0.875565796353514,12,0.37999725341796875,-0.7150020599365234,0.14499855041503906,0.3449974060058594,-2.050001144409176,1,-0.04085427254930507,1.9285831062671785,32.439998626708984,-1.0540445800770777,32.610000610351555,-2.279998779296875,32.59999847412109,-0.04085427254930507
8228,2005-12-07,32.509998321533196,32.630001068115234,32.200000762939446,32.40999984741211,1526200.0,0.006189939329668492,1.529384045775875,-0.6249910592947128,73.01585219153424,71.32927325471829,0.14533018714617896,-0.7050660111356457,-0.7412271804335475,0.7233745684546591,13.607618100524164,0.43000030517578836,1.270822599402731,0.5034984588622962,-1.1636612756849303,2.1706581934095226,-0.33008140841131706,1.3370783261359094,0.7000007629394602,55.35694822888283,-12.18656493272536,0.8335798672736132,12,0.18000030517578836,-0.9149990081787038,-0.12999820709227805,0.14500045776367898,-1.6999988555908097,2,-0.03875725581624001,-2.499960263848049,32.310001373291016,1.9285831062671785,32.439998626708984,-1.0540445800770777,32.610000610351555,-0.03875725581624001
8229,2005-12-08,32.5,32.580001831054695,32.360000610351555,32.56999969482422,1666600.0,-0.00030754604888960646,3.8887005170801574,-0.700007629510998,68.30771126832903,69.78692536723106,0.11051385506571165,-0.5649397422740847,-0.7282519953331068,0.6657726252357108,13.566439959259935,0.2200012207031392,1.1912162028626092,0.3925001144409208,-1.123142641143744,1.9081428700255891,-0.3653212633514116,1.1503214922332532,0.6897991180419893,56.60376000460702,-8.460759668881174,0.7578213777923339,12,0.14499855041503906,-0.9050006866455078,-0.41499996185302734,-0.03500080108643289,-1.610000610351559,3,-0.03415386493389416,1.529384045775875,32.509998321533196,-2.499960263848049,32.310001373291016,1.9285831062671785,32.439998626708984,-0.03415386493389416
8230,2005-12-09,32.52000045776367,32.740001678466804,32.380001068115234,32.5,1633700.0,0.0006153987004207107,-1.769253341549712,-0.28572207084468665,61.56718675160553,67.83760077329495,0.010051266279809568,-0.4654638828294111,-0.7349880061720846,0.5819130506310586,13.970634805844051,0.3600006103515696,1.0915717428781626,0.32150058746337606,-1.050018322326487,1.693019497253239,-0.3642588674315519,1.0072600423583076,0.650002693176269,59.259102276098595,-3.8314083840772994,0.6857594548949314,12,0.029998779296875,-0.9250011444091797,-0.7100009918212891,-0.14500141143798828,-1.6700000762939418,4,-0.04243545660177794,3.8887005170801574,32.5,1.529384045775875,32.509998321533196,-2.499960263848049,32.310001373291016,-0.04243545660177794
8231,2005-12-12,32.77000045776367,32.880001068115234,32.450000762939446,32.470001220703125,1310000.0,0.007687576767555493,-1.529412424687748,14.999618539004388,52.9680627770664,66.15793175592036,-0.2961777513318822,-0.6412280359020386,-0.9601632478684117,0.2755655953638012,14.994438057420417,0.43000030517578836,0.9654501612299597,0.5035005569458022,-0.8379405473145454,1.8449416612061498,-0.16721999518437514,1.174221109075976,0.38060264541626054,83.82344691402366,23.934244123552475,0.670720552130174,12,-0.24500083923339844,-1.1750011444091797,-1.1650009155273438,-0.7750005722045898,-2.3700008392333984,0,-0.05706441297257803,-1.769253341549712,32.52000045776367,3.8887005170801574,32.5,1.529384045775875,32.509998321533196,-0.05706441297257803
8232,2005-12-13,32.65999984741211,32.799999237060554,32.09999847412109,32.299999237060554,2148800.0,-0.003356747293712714,1.1875044703526172,1.2000050862759322,47.9452007072,63.68790581299101,-0.15725107696003704,-0.43790367297086874,-0.8389994193188635,0.32577159978492887,15.789996861883044,0.7000007629394673,0.7820334808320162,0.31999998092651083,-0.9311385779547336,1.5711385398077553,-0.30556929851410786,0.9455692603671331,0.4715912089630123,71.79480909459954,15.326828339010206,0.6255692794406221,12,-0.1700000762939453,-1.0650005340576172,-1.0599994659423828,-0.6899995803833043,-2.260000228881836,1,-0.057562742484689955,-1.529412424687748,32.77000045776367,-1.769253341549712,32.52000045776367,3.8887005170801574,32.5,-0.057562742484689955
8233,2005-12-14,32.61999893188477,32.950000762939446,32.59999847412109,32.700000762939446,2152100.0,-0.00122476778059466,-4.833237968083739,-0.22222693171699962,44.33958020315099,60.77422021934235,-0.07847225122817036,-0.28409159226699643,-0.7893594232198211,0.3108864426458666,16.877943373849625,0.3500022888183594,0.6196608569199356,0.19849910736084553,-0.8832592954887204,1.280257510210415,-0.342380094063941,0.739378308785632,0.47032842120018614,61.17635971152158,8.514091197054313,0.5408792014247847,12,-0.0949993133545064,-0.8149995803833079,-1.0574989318847727,-0.7299995422363317,-2.2899990081787216,2,-0.07234821521395352,1.1875044703526172,32.65999984741211,-1.529412424687748,32.77000045776367,-1.769253341549712,32.52000045776367,-0.07234821521395352
8234,2005-12-15,32.77000045776367,32.810001373291016,32.47999954223633,32.549999237060554,2206400.0,0.004598452813935561,1.1999898275774377,-2.749952317375948,43.54065937676235,58.35583521287455,-0.22554105670988633,-0.2915221180088139,-0.9161744909470961,0.11174271440778938,17.931229022842484,0.3300018310546875,0.55471192649998,0.24850063323974325,-0.5127253077822616,1.009726574261748,-0.13211233727125915,0.6291136037507457,0.28071374016273154,78.8235505311399,29.68216796280919,0.3806129705110017,12,-0.24500083923340554,-0.965001106262207,-1.3150005340576172,-0.8800010681152308,-2.3900012969970703,3,-0.05981083199395976,-4.833237968083739,32.61999893188477,1.1875044703526172,32.65999984741211,-1.529412424687748,32.77000045776367,-0.05981083199395976
8235,2005-12-16,32.650001525878906,32.959999084472656,32.5,32.799999237060554,2908100.0,-0.003661853225770617,-1.0444369092527443,-0.6818039950062965,43.33335755365089,55.820671970274326,-0.11093755350307077,-0.06955228702963723,-0.7668130624497316,0.1823608055051551,18.707683361125277,0.45999908447265625,0.48087310040996556,0.06150159835815572,-0.44351694751889426,0.5665201442352057,-0.19100767458036927,0.3140108712966807,0.36268404309528535,63.95379783893147,18.492089922332376,0.2525092729385263,12,-0.12000274658203125,-0.8450021743774414,-1.1950016021728516,-0.7600021362304652,-2.240001678466797,4,-0.05390511650774221,1.1999898275774377,32.77000045776367,-4.833237968083739,32.61999893188477,1.1875044703526172,32.65999984741211,-0.05390511650774221
8236,2005-12-19,32.470001220703125,32.59999847412109,32.200000762939446,32.419998168945305,2009000.0,-0.005513025934565707,1.580650718645521,-0.33335876503652606,52.90704766382694,54.213850943680704,0.08243511374194412,0.16373542981092726,-0.56087080839891,0.3056840695657286,18.073967161610938,0.45000076293946023,0.37505636121315433,-0.1469987869262681,-0.5404242034365296,0.24642662958399342,-0.3437114951813953,0.0497139213288591,0.5061768644769415,43.02354464966957,-5.33363572062693,0.19671270825513065,12,0.05999755859375,-0.6650018692016602,-1.027501106262207,-0.6050014495849609,-1.9000015258789062,0,-0.049892232162913164,-1.0444369092527443,32.650001525878906,1.1999898275774377,32.77000045776367,-4.833237968083739,32.61999893188477,-0.049892232162913164
8237,2005-12-20,32.150001525878906,32.580001831054695,32.060001373291016,32.470001220703125,1542000.0,-0.009855241231718326,-1.080001831054716,-6.399603295696375,45.72868463729657,51.181943437654304,0.42169810661906837,0.46919961594248605,-0.2252050428288257,0.5696042804744863,16.839891868580587,0.520000457763679,0.2994936477529606,-0.4424985885620103,-0.8875356934021781,0.0025385162781574877,-0.6650171409820942,-0.2199800361419264,0.80999755859375,10.000042385632966,-40.887747695913745,0.22251855242008362,12,0.3599987030029297,-0.3450021743774414,-0.7875018119812012,-0.33500099182128906,0.31999969482421875,1,-0.05443240511015157,1.580650718645521,32.470001220703125,-1.0444369092527443,32.650001525878906,1.1999898275774377,32.77000045776367,-0.05443240511015157
8238,2005-12-21,32.130001068115234,32.360000610351555,32.029998779296875,32.11999893188477,1591900.0,-0.0006220981901843281,-2.4736588499838637,-0.03125670552890992,36.416256347724,47.63844844647597,0.42703462955764593,0.4641678634256863,-0.1923493387621278,0.5376298159843174,15.317119108528543,0.3300018310546804,0.22929433977033398,-0.43149909973144673,-0.9150506182136695,0.05205241875077604,-0.6732748589725617,-0.1897233404903318,0.7759981536865226,10.752930753012789,-39.6340253818107,0.24177575924111241,12,0.36499786376953125,-0.32500171661376953,-0.8725013732910156,-0.3150005340576172,-1.4500007629394531,2,-0.053843803052398886,-1.080001831054716,32.150001525878906,1.580650718645521,32.470001220703125,-1.0444369092527443,32.650001525878906,-0.053843803052398886
8239,2005-12-22,31.940000534057614,32.040000915527344,31.81999969482422,32.02000045776367,1824400.0,-0.005913492926901021,2.6666613685130733,-7.998283752866449,32.46071207093327,44.40439570417904,0.5914419308474699,0.6131466956586316,-0.004653815119112892,0.6729051678278388,13.659761273651593,0.3100013732910156,0.15694389765675965,-0.5754996299743702,-1.111664198383263,-0.0393350615654775,-0.8435819141788166,-0.30741734576992386,0.8959186523437559,10.52639504222908,-38.70763788491459,0.26808228420444596,12,0.44999885559082387,-0.1350011825561488,-0.6825008392333949,-0.15500068664550426,-1.1400012969970632,3,-0.05040703141613345,-2.4736588499838637,32.130001068115234,-1.080001831054716,32.150001525878906,1.580650718645521,32.470001220703125,-0.05040703141613345
8240,2005-12-23,31.899999618530273,32.200000762939446,31.84000015258789,32.0,1109800.0,-0.0012523767958202425,-2.2727430359882486,1.2500059604701064,34.8314618781414,42.3892178265207,0.5970311157508448,0.5938073509840862,0.03897729886530854,0.6644183013304357,12.293013685426878,0.3600006103515554,0.03815447076618739,-0.5585004806518583,-1.1022213545369723,-0.014779606766740727,-0.8303609175944189,-0.28664004370929774,0.834327618713381,10.256416526468264,-39.029803080729884,0.2718604369425586,12,0.48999977111816406,-0.0950002670288086,-0.6424999237060547,-0.11499977111816406,-0.9200000762939453,4,-0.047648917741074936,2.6666613685130733,31.940000534057614,-2.4736588499838637,32.130001068115234,-1.080001831054716,32.150001525878906,-0.047648917741074936
8241,2005-12-27,31.61000061035156,32.09000015258789,31.57999992370605,31.8799991607666,1173600.0,-0.00909087810804421,-2.090911192671111,2.699975204562396,31.958730452120278,40.61294335373407,0.7880520333415042,0.8219886234727731,0.3215744448322013,0.913969905296188,11.040660181026245,0.5100002288818395,-0.059013693260759226,-0.7824995040893619,-1.400607453253503,-0.16439155492522062,-1.0915534786714325,-0.47344552950729124,1.0328938726501526,3.000062942384798,-47.4733528569853,0.3090539745820703,12,0.6599988937377965,0.6949987411499059,-0.3525009155273402,0.17499923706055043,-1.5,1,-0.03796269344412717,-2.2727430359882486,31.899999618530273,2.6666613685130733,31.940000534057614,-2.4736588499838637,32.130001068115234,-0.03796269344412717
8242,2005-12-28,31.60000038146973,31.709999084472656,31.3700008392334,31.70000076293945,1903200.0,-0.00031636281837188474,4.666777931429117,0.37037377169617597,24.000087192985262,38.35299968593788,0.7061367009007462,0.8130291604133539,0.3110087799737329,0.8919955742978409,10.716255270062577,0.3399982452392578,-0.1284185916370717,-0.7539998054504373,-1.4666933559009898,-0.04130625499988838,-1.1103465806757136,-0.3976530302251611,0.9153467544165004,23.232282364728054,-25.523614258335822,0.35634677522527475,12,0.5649995803832972,0.6899995803832972,-0.03500032424927113,0.18499946594237926,-1.520000457763679,2,-0.03259495804466839,-2.090911192671111,31.61000061035156,-2.2727430359882486,31.899999618530273,2.6666613685130733,31.940000534057614,-0.03259495804466839
8243,2005-12-29,31.34000015258789,31.75,31.309999465942386,31.729999542236328,3212000.0,-0.008227855245036775,1.0465126594630874,3.8999790192453516,21.000059127694627,35.848488547152584,0.8554327150149561,1.0496626023267766,0.5415174780045895,1.1212184789350772,10.629229813610513,0.44000053405761363,-0.19928618738159543,-0.9650000572204576,-1.8100098723088536,-0.119990242132058,-1.3875049647646591,-0.5424951496762596,1.0149985017669465,3.370858755681496,-42.55853432402987,0.42250490754419934,12,0.7949991226196289,0.9199991226196289,0.33249998092651367,0.44499969482421875,-0.7399997711181605,3,0.036056192170181856,4.666777931429117,31.60000038146973,-2.090911192671111,31.61000061035156,-2.2727430359882486,31.899999618530273,0.036056192170181856
8244,2005-12-30,31.04999923706055,31.26000022888184,30.940000534057614,31.1200008392334,1865800.0,-0.00925337951867855,-1.2069019948304047,0.17949156852771106,17.621179428233233,32.99157986655062,0.9787159146846456,1.2833874653265092,0.7819300146763339,1.3797206727015272,10.641967505295813,0.399999618530277,-0.26352045095243426,-1.177501010894769,-2.1785085165174003,-0.1764935052721377,-1.678004763706081,-0.6769972580834533,1.137799547148294,8.7300542080499,-34.04620580775398,0.5005037528113152,12,0.7200002670287979,1.0250005722045863,0.6800007820129359,0.735000610351559,-0.2999992370605504,4,-0.011916229983128246,1.0465126594630874,31.34000015258789,4.666777931429117,31.60000038146973,-2.090911192671111,31.61000061035156,-0.011916229983128246
8245,2006-01-03,31.09000015258789,31.229999542236328,30.809999465942386,31.209999084472656,2118300.0,0.0012882742837427852,4.2500059604701175,1.7142312198578566,9.223396257161383,28.13784082136556,0.7757343681268125,1.1843979179229223,0.7117706061240838,1.306856456406635,10.729843200632516,0.42000007629394176,-0.3228024430784018,-1.061500072479248,-2.165717441920407,0.04271729696190718,-1.6136087571998274,-0.5093913877586687,0.8731949465937312,21.87504190949316,-15.060101402956835,0.5521086847205784,1,0.6050004959106516,0.9199991226196289,0.690000057220459,0.6949996948242188,-0.6100006103515625,1,-0.009327787523449094,-1.2069019948304047,31.04999923706055,1.0465126594630874,31.34000015258789,4.666777931429117,31.60000038146973,-0.009327787523449094
8246,2006-01-04,31.11000061035156,31.479999542236328,31.03000068664551,31.04999923706055,2286200.0,0.0006433083842234399,-8.000114442664794,-0.500015894713359,10.660018395700632,24.241322350077123,0.6062877616038023,1.116913205906929,0.6721831577002071,1.2531366642742547,10.77299290668334,0.44999885559081676,-0.4004246922851351,-0.9749997138977058,-2.163072135814037,0.213072708018629,-1.5690359248558714,-0.3809635029395402,0.6225553621822151,31.914997230287234,-0.5854081945865133,0.5940362109581673,1,0.4749994277954137,0.8549985885620224,0.6849989891052282,0.6749992370605504,-0.5900001525878871,2,-0.004178754920113215,4.2500059604701175,31.09000015258789,-1.2069019948304047,31.04999923706055,1.0465126594630874,31.34000015258789,-0.004178754920113215
8247,2006-01-05,30.989999771118164,31.34000015258789,30.88999938964844,31.1200008392334,1847600.0,-0.0038573075178104377,-1.7272622185231796,-2.166634878250622,10.244019080882893,21.333295987094775,0.608419981997681,1.1941785292307614,0.7485546234341349,1.3382184000837256,10.872351188395001,0.4500007629394496,-0.4820796354886241,-1.0290004730224638,-2.3076495880087293,0.24964864196380177,-1.6683250305155966,-0.389675915529331,0.5580449000973324,19.148957756309667,-9.32243843355084,0.6393245574931337,1,0.5150003433227539,0.8949995040893555,0.7099995613098145,0.7950000762939453,-0.48999977111816406,3,-0.028396229985995003,-8.000114442664794,31.11000061035156,4.2500059604701175,31.09000015258789,-1.2069019948304047,31.04999923706055,-0.028396229985995003
8248,2006-01-06,31.25,31.36000061035156,30.8799991607666,30.989999771118164,1905500.0,0.008389810609942261,1.0000000000000149,-1.9999853282079874,14.814863872052214,19.372646187219097,0.2351978215487236,0.880063738905335,0.46638940672814755,1.0324810892485203,11.107847074898574,0.4800014495849574,-0.5780653754942442,-0.7060003280639648,-2.006759975058472,0.5947593189305458,-1.3563801515612184,-0.055620504566711304,0.22999954223632812,65.67171402299617,41.76971451306834,0.6503798234972546,1,0.25500011444091797,0.6349992752075195,0.4499993324279785,0.5349998474121094,-0.8199996948242188,4,-0.03744000244140633,-1.7272622185231796,30.989999771118164,-8.000114442664794,31.11000061035156,4.2500059604701175,31.09000015258789,-0.03744000244140633
8249,2006-01-09,31.38999938964844,31.54999923706055,31.20000076293945,31.29999923706055,1738000.0,0.004479980468750089,-1.4138067113033863,0.34615412830576237,21.100923050002123,17.847030761870293,0.010031044122666088,0.6879116835588768,0.3095858045379991,0.8581116860693179,11.17932888516551,0.34999847412110086,-0.638505255371971,-0.5105009078979457,-1.8082480029503891,0.7872461871544978,-1.1593744554241674,0.13837263962827606,-0.5799999237060547,78.37839231080514,57.08302940220902,0.6488735475262212,1,0.060000419616695666,0.4949998855590785,0.30999994277953746,0.3950004577636683,-1.1899986267089915,0,-0.025167219609415814,1.0000000000000149,31.25,-1.7272622185231796,30.989999771118164,-8.000114442664794,31.11000061035156,-0.025167219609415814
8250,2006-01-10,31.13999938964844,31.54999923706055,30.989999771118164,31.440000534057614,2297500.0,-0.007964320001944358,1.1538501039874545,-3.333340397575473,20.444453863434006,16.56766669646071,0.1574447702714572,0.8740368548770725,0.5537147447053918,1.0720987091656546,11.108277144926838,0.5599994659423864,-0.6919773793777431,-0.6915008544921832,-1.9972824730446952,0.6142807640603287,-1.3443916637684374,-0.038610045215929034,-0.3151999282836897,38.80599989182236,19.422223078095183,0.6528908092762553,1,0.14000034332275035,0.7449998855590785,0.8099999427795375,0.6450004577636683,-0.8400001525878906,1,-0.012524065423652031,-1.4138067113033863,31.38999938964844,1.0000000000000149,31.25,-1.7272622185231796,30.989999771118164,-0.012524065423652031
8251,2006-01-11,30.899999618530273,31.239999771118164,30.809999465942386,31.149999618530273,2157300.0,-0.007707121895382807,-1.0000000000000164,0.8333301544310916,21.198164377998808,16.256341939239988,0.3197663690509458,1.0190024938023754,0.7662356588576138,1.2735258994009726,10.90211409944024,0.4300003051757777,-0.7315600194351788,-0.8380005836486824,-2.128543298985413,0.45254213168804824,-1.4832719413170494,-0.19272922598031883,0.649999618530277,12.162186543908502,-8.061220230469262,0.6452713576683649,1,0.38000011444091797,0.9849996566772461,1.049999713897705,0.8850002288818359,-0.8799991607666016,2,-0.01359223564656864,1.1538501039874545,31.13999938964844,-1.4138067113033863,31.38999938964844,1.0000000000000149,31.25,-0.01359223564656864
8252,2006-01-12,30.78000068664551,31.040000915527344,30.739999771118164,30.79999923706055,2860200.0,-0.0038834606267373895,-4.999999999999574,0.07999420166015625,20.264339759775083,16.174595342804487,0.34778988839888925,1.044486411970336,0.8680780043932081,1.3537032213216698,11.540650569228339,0.3000011444091797,-0.7861250505699431,-0.8639995574951129,-2.1456175529043513,0.41761843791412545,-1.5048085551997339,-0.22319055979049196,0.7699985504150391,4.938387889035039,-15.802075904234297,0.6408089977046196,1,0.3649988174438441,1.0699987411498988,1.3574991226196254,1.004999160766598,-0.9899997711181676,3,-0.008447050782381726,-1.0000000000000164,30.899999618530273,1.1538501039874545,31.13999938964844,-1.4138067113033863,31.38999938964844,-0.008447050782381726
8253,2006-01-13,30.26000022888184,31.0,30.03000068664551,30.90999984741211,5877900.0,-0.01689410156476323,1.3373479578728609,32.50233667143521,17.692330264460963,16.182500991274235,0.780566447748086,1.453118472525322,1.4057367350009002,1.8331684010238511,12.312888862604133,0.9699993133544886,-0.8287672147881722,-1.2660000801086397,-2.6026486911067046,0.07064853088942158,-1.9343243856076704,-0.5976757746096091,1.2575990295410158,15.131563261920627,-6.615841997598389,0.6683243054990311,1,0.5299997329711914,1.2349996566772425,1.8824987411498988,1.5249996185302699,-0.6300010681152379,4,0.007931254768765328,-4.999999999999574,30.78000068664551,-1.0000000000000164,30.899999618530273,1.1538501039874545,31.13999938964844,0.007931254768765328
8254,2006-01-17,30.809999465942386,30.979999542236328,30.270000457763672,30.29999923706055,3905900.0,0.018175784299419684,-1.4912345278289627,-0.7846161972140999,32.475885230378225,18.766110877187216,0.21561755575129737,0.7892155058124466,0.8807956584847609,1.2470173339033686,13.399705080773321,0.7199993133544886,-0.8503111790539073,-0.6180007934570284,-1.8542541154616679,0.6182525285476146,-1.2361274544593464,0.0001258675452930902,0.6183438781738282,51.31575810278862,26.953425834806833,0.6181266610023215,1,-0.01999950408935547,0.6850004196166957,1.332499504089352,0.975000381469723,-0.8299999237060582,1,-0.012333630878074486,1.3373479578728609,30.26000022888184,-4.999999999999574,30.78000068664551,-1.0000000000000164,30.899999618530273,-0.012333630878074486
8255,2006-01-18,30.88999938964844,30.96999931335449,30.649999618530273,30.70000076293945,2728800.0,0.0025965571273212085,-1.206887479939993,0.3725461596861617,37.586192381659004,21.757907986738147,0.11651704044455258,0.6014359562446217,0.8334253686395101,1.1370312888412748,14.258484058560667,0.3199996948242152,-0.8384624068246396,-0.4500007629394496,-1.5645748639347055,0.6645733380558063,-1.0072878134370775,0.10728628755817837,0.45444339501953124,71.07432675271306,42.191811185997715,0.5572870504976283,1,-0.09999942779541016,0.605000495910641,1.2299995422363246,0.8950004577636683,-0.5499992370605504,2,-0.02233728197936502,-1.4912345278289627,30.809999465942386,1.3373479578728609,30.26000022888184,-4.999999999999574,30.78000068664551,-0.02233728197936502
8256,2006-01-19,30.85000038146973,30.959999084472656,30.65999984741211,30.82999992370605,2104400.0,-0.0012948853664307425,1.5000158947134183,0.10526632802621452,37.20136652076207,24.75316881339139,0.12936007830971263,0.5416145926434552,0.9175451942684241,1.1471457980136606,15.838988917009134,0.2999992370605469,-0.7869507910597413,-0.4089997291564913,-1.4071860320071146,0.589186573694132,-0.9080928805818012,0.09009342226881856,0.4155758773168934,81.18807019796792,49.45967382513117,0.49909315142531147,1,-0.06000041961669922,0.6449995040893519,1.2224988937377894,0.9349994659423793,-0.46000099182128906,3,-0.017828237847917205,-1.206887479939993,30.88999938964844,-1.4912345278289627,30.809999465942386,1.3373479578728609,30.26000022888184,-0.017828237847917205
8257,2006-01-20,30.399999618530273,30.81999969482422,30.29999923706055,30.770000457763672,2808600.0,-0.014586734436792814,1.212771138120635,-18.499618538997815,34.93589292930153,26.98883870864131,0.5440843195430247,0.8999271330462868,1.3986432101896256,1.563064595902226,17.902635131007298,0.5500011444091797,-0.735615329661357,-0.7715003967285163,-1.7473841788348494,0.20438338537781675,-1.259442287781681,-0.28355850567535157,0.7914421059278851,38.14424678355881,2.711957286670156,0.48794189105316654,1,0.39000034332275746,1.0950002670288086,1.6599998474121094,1.385000228881836,-0.3099994659423828,4,-0.012499972550492178,1.5000158947134183,30.85000038146973,-1.206887479939993,30.88999938964844,-1.4912345278289627,30.809999465942386,-0.012499972550492178
8258,2006-01-23,30.399999618530273,30.88999938964844,30.38999938964844,30.5,1811800.0,0.0,-7.333275053644298,0.27027068824199557,38.51590749021886,28.923836979776503,0.45911254326660966,0.8049443023503997,1.4187759498906836,1.5259221770548024,19.93376849260975,0.5,-0.6942540324422488,-0.6850003242492662,-1.608438047324654,0.23843739882612525,-1.14671918578696,-0.22328146271157223,0.7217556436591259,18.30976456302855,-19.653336903139405,0.46171886153769504,1,0.39000034332275746,1.0950002670288086,1.6424999237060547,1.385000228881836,-0.4400005340576172,0,-0.02006574706109887,1.212771138120635,30.399999618530273,1.5000158947134183,30.85000038146973,-1.206887479939993,30.88999938964844,-0.02006574706109887
8259,2006-01-24,30.32999992370605,30.60000038146973,30.149999618530273,30.35000038146973,2436100.0,-0.002302621569164609,-1.368418410881914,0.20000381468278483,36.71327668638701,30.73148396010461,0.40559109558477857,0.7885729123398626,1.5146352975517061,1.5688529970530887,21.743901290613007,0.4500007629394567,-0.6409709618246744,-0.6744999885559118,-1.56419488059149,0.21519490347966652,-1.119347434573701,-0.22965254253812262,0.7262500639507152,21.951264898258856,-17.301370405842164,0.4448474460177896,1,0.3050003051757848,1.164999961853031,1.834999561309818,1.4549999237060582,-0.7199993133544922,1,-0.023079484493909508,-7.333275053644298,30.399999618530273,1.212771138120635,30.399999618530273,1.5000158947134183,30.85000038146973,-0.023079484493909508
8260,2006-01-25,30.3799991607666,30.57999992370605,30.270000457763672,30.31999969482422,2313300.0,0.0016485076553354183,-2.87504321392378,-2.999904634750031,37.3702061324283,32.52837748837456,0.2642358025896989,0.6523043283876717,1.4845174968587607,1.486371986725402,24.01963754578859,0.30999946594237926,-0.614143002214746,-0.548500728607177,-1.373435450037885,0.27643399282353087,-0.960968089322531,-0.13603336789182308,0.6146758688294902,28.395023936063744,-11.298915100729069,0.4124673607153545,1,0.15500164031982422,1.1150007247924805,1.7850003242492676,1.4050006866455078,-0.5699996948242152,2,-0.013166544752471254,-1.368418410881914,30.32999992370605,-7.333275053644298,30.399999618530273,1.212771138120635,30.399999618530273,-0.013166544752471254
8261,2006-01-26,30.40999984741211,30.79999923706055,30.35000038146973,30.5,2180000.0,0.0009875144000743852,-3.2857220708448316,-1.5000158947134183,39.642848627899824,34.681545140388415,0.17591886511316446,0.5563156814905739,1.4522678748645355,1.4416174683886602,25.620088301400767,0.4499988555908203,-0.617309208302526,-0.4585000038146987,-1.248550784157704,0.33155077652830656,-0.8535253939861995,-0.06347461364319784,0.5267947216069473,35.13517693241523,-6.861892474873258,0.395025390171502,1,0.10500049591064453,0.9049997329711914,1.7574992179870605,1.375,-0.9599990844726598,3,-0.0023018643596006694,-2.87504321392378,30.3799991607666,-1.368418410881914,30.32999992370605,-7.333275053644298,30.399999618530273,-0.0023018643596006694
8262,2006-01-27,30.56999969482422,30.60000038146973,30.09000015258789,30.43000030517578,3086900.0,0.005261422170830032,4.099982833927642,-1.5555461365659307,37.40738752281763,36.872107057983605,-0.01900038947320226,0.3322277624132681,1.2989242566403618,1.2647703051364303,27.03627970532643,0.5100002288818395,-0.5976475548672866,-0.24700012207031108,-0.9675000019965481,0.4734997578559259,-0.6072500620334296,0.11324981789280741,0.31238724125242356,59.99999999999973,20.130224143796617,0.3602499399631188,1,-0.034999847412109375,0.735001564025886,1.5974993705749512,1.2150001525878906,-0.8199996948242188,4,-0.005888135654978588,-3.2857220708448316,30.40999984741211,-2.87504321392378,30.3799991607666,-1.368418410881914,30.32999992370605,-0.005888135654978588
8263,2006-01-30,32.470001220703125,32.720001220703125,30.93000030517578,31.0,7333800.0,0.0621524875644861,-1.2236027788045074,10.500054495912806,62.10764633130388,40.16452495808645,-1.7573498804101177,-1.5586912056987359,-0.5657580104763369,-0.6496637879189677,27.650453501117433,2.1500015258789062,-0.5177258136469938,1.596501350402832,0.5848992302841722,2.608103470521492,1.0907002903435021,2.102302410462162,-2.4400005340576136,90.49430043847244,53.20313935640793,0.5058010600593302,1,-1.0650005340576172,-1.0950002670288086,-0.3125014305114746,-0.6850013732910156,-2.490001678466797,0,-0.07329845945918001,4.099982833927642,30.56999969482422,-3.2857220708448316,30.40999984741211,-2.87504321392378,30.3799991607666,-0.07329845945918001
8264,2006-01-31,30.68000030517578,31.899999618530273,30.68000030517578,31.79999923706055,6370200.0,-0.05512783640999763,-1.178572280067166,-0.7619034026033366,46.166674296061174,41.117911837464476,0.013713526136960752,0.21309452528703332,1.2465827238943312,1.1147106305018184,27.491693535165453,1.7900009155273438,-0.4621732510351606,-0.17499961853027202,-1.1865439958425696,0.8365447587820256,-0.6807718071864208,0.3307725701258768,-0.596199607849119,22.433456767023625,-14.060246451661161,0.5057721886561488,1,0.7250003814697266,0.6950006484985352,1.469998836517334,1.1049995422363281,-0.6800003051757812,1,-0.023468096921161363,-1.2236027788045074,32.470001220703125,4.099982833927642,30.56999969482422,-3.2857220708448316,30.40999984741211,-0.023468096921161363
8265,2006-02-01,30.79999923706055,30.920000076293945,30.5,30.60000038146973,3799900.0,0.003911308040779993,-1.1000023841880275,-0.1785705770756906,49.14965649878864,42.44549961280076,-0.1345431464778244,0.07405217885894899,1.1333701621768348,0.9762289974120186,27.007293748806234,0.4200000762939453,-0.33955479059929417,-0.04050064086913707,-1.046158275501611,0.9651569937633369,-0.5433294581853758,0.46232817644710167,-0.6634745292663595,26.99615194382693,-12.055850811860779,0.5028288173162373,2,0.6050014495849574,0.575001716613766,1.2975001335144007,0.985000610351559,-0.4699993133544993,2,-0.038636320006044333,-1.178572280067166,30.68000030517578,-1.2236027788045074,32.470001220703125,4.099982833927642,30.56999969482422,-0.038636320006044333
8266,2006-02-02,30.979999542236328,31.25,30.559999465942386,30.78000068664551,3578600.0,0.005844165897224807,-1.15624729917002,0.9999999999999822,51.6834918990672,44.306343942774724,-0.32873367695008326,-0.12246572893955943,0.9433673883251252,0.7821178362016283,27.31937257534488,0.6900005340576136,-0.2851692639444181,0.14599971771240305,-0.8539880789109766,1.1459875143357827,-0.3539941805992868,0.6459936160240929,-0.7918053041839599,33.8402672317638,-9.133332858280475,0.49999389831168956,2,0.4250011444091797,0.3950014114379883,1.117499828338623,0.8050003051757812,-0.5499992370605469,3,-0.037766303859973704,-1.1000023841880275,30.79999923706055,-1.178572280067166,30.68000030517578,-1.2236027788045074,32.470001220703125,-0.037766303859973704
8267,2006-02-03,30.11000061035156,31.09000015258789,30.01000022888184,30.85000038146973,3332600.0,-0.028082599894769578,-1.2978708725709316,-3.7000200272753427,48.80763400490811,45.44986911107353,0.5540691495371348,0.7148777258573453,1.769192104463734,1.630887552805813,27.102887977740526,1.0799999237060511,-0.2808308177275727,-0.6799992561340353,-1.7274023626957593,0.36740385042768864,-1.2037008094148973,-0.15629770285317335,2.610000610351566,3.6900496262369673,-41.03713474450309,0.5237015532808615,2,1.2550001144409215,1.2550001144409215,2.177498817443851,1.6749992370605504,0.7999992370605504,4,-0.0219196225185464,-1.15624729917002,30.979999542236328,-1.1000023841880275,30.79999923706055,-1.178572280067166,30.68000030517578,-0.0219196225185464
8268,2006-02-06,30.07999992370605,30.79999923706055,30.01000022888184,30.70000076293945,4088400.0,-0.000996369513031281,-1.0789441322696074,0.8378392310805053,43.67418124504564,46.223302950924484,0.596648247652837,0.6880050511500677,1.7502129971303617,1.6403868049026222,26.928350525718912,0.7899990081787109,-0.27491774223058485,-0.6514999389648466,-1.7211833951679552,0.41818351723826197,-1.1863416670664009,-0.11665821086329231,2.5858012771606447,3.7036887528959763,-38.52987438259597,0.5348417281015537,2,1.2850008010864293,1.2850008010864293,2.147500038146976,1.7049999237060582,0.9699993133544993,0,-0.010970742172308867,-1.2978708725709316,30.11000061035156,-1.15624729917002,30.979999542236328,-1.1000023841880275,30.79999923706055,-0.010970742172308867
8269,2006-02-07,30.60000038146973,30.809999465942386,30.1299991607666,30.170000076293945,4974400.0,0.017287249304607455,-1.6666566936437077,-0.6935479405277253,47.665064719308056,47.367176127244456,0.13295690325509923,0.11150202971144907,1.1827191478932697,1.103339194929081,27.251283720960256,0.7299995422363352,-0.2102294816061736,-0.09199953079223278,-1.1166970084216032,0.9326979468371377,-0.6043482696069198,0.42034920802245423,2.012684799957267,47.58066624930603,8.623680596573628,0.5123487388146857,2,0.7650003433227504,0.7650003433227504,1.5974988937377894,1.1849994659423793,0.6599998474121094,1,-0.020261465081838792,-1.0789441322696074,30.07999992370605,-1.2978708725709316,30.11000061035156,-1.15624729917002,30.979999542236328,-0.020261465081838792
8270,2006-02-08,30.75,30.790000915527344,30.28000068664551,30.540000915527344,2626600.0,0.00490194825687329,2.517231853936994,0.48836961728854655,49.20885794209808,48.430066051044264,0.04577510188572731,-0.07295383235729958,0.9801871000775222,0.9403447461201324,27.190806585394988,0.5100002288818324,-0.1557231785627451,0.07750005722045827,-0.9259234379229717,1.0809235523638883,-0.4242116903512567,0.5792118047921733,1.8106314823760954,59.67741191200957,24.985764629369513,0.5017117475717148,2,0.6150007247924805,0.6150007247924805,1.1724996566772425,1.0349998474121094,0.7900009155273438,2,-0.024390243902439046,-1.6666566936437077,30.60000038146973,-1.0789441322696074,30.07999992370605,-1.2978708725709316,30.11000061035156,-0.024390243902439046
8271,2006-02-09,30.479999542236328,30.75,30.34000015258789,30.75,2652600.0,-0.008780502691501546,2.0370307577106206,-1.2857220708446866,50.65146503914568,49.90163021952515,0.3651484964042595,0.17282897791343999,1.196980785751716,1.1876648336702047,26.802018937560646,0.4099998474121094,-0.09125493340343027,-0.17150039672851491,-1.1724535397420475,0.8294527462850176,-0.6719769682352812,0.32897617477825136,2.02961931506988,43.51845801448507,8.88087401102917,0.5004765715067656,2,0.8850011825561523,0.8850011825561523,1.3725004196167028,1.3050003051757812,0.9200000762939453,3,-0.004921247401018514,2.517231853936994,30.75,-1.6666566936437077,30.60000038146973,-1.0789441322696074,30.07999992370605,-0.004921247401018514
8272,2006-02-10,30.520000457763672,30.739999771118164,30.31999969482422,30.54999923706055,2175000.0,0.001312366014701416,1.0487816224564799,0.11110640161631177,50.970880228733606,48.664211763684015,0.35459922650408515,0.1184223458143947,1.121194183975426,1.127700281749803,26.27483403092282,0.4200000762939453,-0.02682683873797842,-0.11849946975707937,-1.1191791166252507,0.882180177111092,-0.618839293191165,0.3818403536770063,1.9396260269740466,63.75008940705198,25.929856351657214,0.5003398234340849,2,0.4349994659423828,0.8450002670288086,1.2549991607666051,1.2649993896484375,0.7700004577636719,4,-0.0029488909317822998,2.0370307577106206,30.479999542236328,2.517231853936994,30.75,-1.6666566936437077,30.60000038146973,-0.0029488909317822998
8273,2006-02-13,30.5,30.649999618530273,30.3799991607666,30.56999969482422,1570300.0,-0.0006553229837381602,1.3478347403512845,2.3334181078328875,51.38662311400497,49.244206076788885,0.0734966361845224,0.16582691668291716,1.1060505965539065,1.1366790716954078,24.640580584187937,0.2700004577636719,0.029963038977662393,-0.15049991607666158,-1.1377341231221614,0.8367342909688382,-0.6441170195994133,0.3431171874460901,1.9106339596206041,54.41186370317153,13.98184997914646,0.4936171035227499,2,0.13000011444091797,0.8650007247924805,1.1949996948242188,1.0949993133544922,0.9799995422363281,0,0.013442617947938107,1.0487816224564799,30.520000457763672,2.0370307577106206,30.479999542236328,2.517231853936994,30.75,0.013442617947938107
8274,2006-02-14,30.43000030517578,30.54999923706055,30.239999771118164,30.5,4052800.0,-0.002295071961449846,2.6470918229960296,1.0,50.40651314224502,49.383856814950704,0.1165622414919838,0.21702535728610428,1.13034167098823,1.2023233888495426,23.01426715718461,0.30999946594238637,0.08278378429096733,-0.20149965286254812,-1.1904341200442268,0.7874348143191305,-0.6959668864533874,0.2929675807282912,1.9326209798300482,34.545479766541014,-7.100908685087973,0.49446723359083916,2,0.19999980926513672,0.9350004196166992,1.2649993896484375,1.164999008178711,1.9300003051757741,1,0.020374594993984196,1.3478347403512845,30.5,1.0487816224564799,30.520000457763672,2.0370307577106206,30.479999542236328,0.020374594993984196
8275,2006-02-15,30.20000076293945,30.479999542236328,30.1299991607666,30.3700008392334,2069800.0,-0.007558315475836852,-1.2580430810122376,2.4285831062670806,48.34646449779676,49.01307599258732,0.28217532184172356,0.41390246814923515,1.3106951172451815,1.427224570756028,21.374958850401026,0.35000038146972656,-0.1308258590115976,-0.39699926376342987,-1.3960539486151617,0.602055421088302,-0.8965266061892976,0.10252807866243785,2.1155681009439,11.290565712685432,-29.891456403825362,0.49952734242586616,2,0.3499994277954137,1.164999961853031,1.4674987792968786,1.3949985504150426,2.2499999999999964,2,0.035099319177607,2.6470918229960296,30.43000030517578,1.3478347403512845,30.5,1.0487816224564799,30.520000457763672,0.035099319177607
8276,2006-02-16,30.29999923706055,30.3799991607666,30.0,30.1299991607666,3637300.0,0.0033112076687036307,1.303025749212496,-1.0,47.85373276260461,48.9070869656647,0.08445645415014624,0.2852094297152412,1.1666694537338707,1.3191447012375725,19.73479924745038,0.37999916076660156,-0.1243517702618604,-0.26950073242187145,-1.2695111510395414,0.7305096861957985,-0.7695059417307064,0.23050447688696352,1.9694582541227668,40.54044997976711,1.666948484474979,0.5000052093088353,2,0.10500049591064098,1.060001373291012,1.282500267028805,1.2950000762939418,1.9200019836425746,3,0.04092414883463502,-1.2580430810122376,30.20000076293945,2.6470918229960296,30.43000030517578,1.3478347403512845,30.5,0.04092414883463502
8277,2006-02-17,30.020000457763672,30.3700008392334,30.020000457763672,30.309999465942386,2409100.0,-0.009240884037858499,-1.4138039896608197,-1.7058757531218647,23.768718163194066,46.69536884545898,0.39151849425412877,0.5642071456071349,1.402670529290198,1.5836037091420607,17.50273065373647,0.35000038146972656,-0.15889065943241576,-0.5304995536804213,-1.5581282346922087,0.49712912733136605,-1.0443138941863168,-0.01668521317452587,2.1586787337723123,3.0769953079196095,-28.057840052071814,0.5138143405058939,2,0.38499927520751953,1.3400001525878906,1.5624990463256836,1.5749988555908203,2.1499977111816335,4,0.045969325107378944,1.303025749212496,30.29999923706055,-1.2580430810122376,30.20000076293945,2.6470918229960296,30.43000030517578,0.045969325107378944
8278,2006-02-21,29.790000915527344,30.15999984741211,29.75,30.1200008392334,2127200.0,-0.007661543595241516,1.0000093041864186,1.1379346632202594,35.691313397942125,45.36495203197387,0.6437531632452931,0.786487582648526,1.5786451298326227,1.7946521793380725,15.560841617660277,0.4099998474121094,-0.23767820189955202,-0.729999160766603,-1.8112461931977464,0.3512478716645404,-1.2706226769821747,-0.18937564455103129,2.3015311083471985,5.000119209403215,-26.11031648488357,0.5406235162155709,2,0.4799995422363281,1.4449996948242188,1.707498550415039,1.8049983978271484,2.3799972534179616,1,0.05035246572342866,-1.4138039896608197,30.020000457763672,1.303025749212496,30.29999923706055,-1.2580430810122376,30.20000076293945,0.05035246572342866
8279,2006-02-22,29.6299991607666,30.0,29.6200008392334,29.95000076293945,2069700.0,-0.005370988581519187,-1.2353007175033799,0.9697020489552821,31.42856796852817,43.389364257132776,0.7282763721565502,0.939528257892583,1.6819711563655275,1.9376138314184317,13.273895690174248,0.37999916076660156,-0.23782722446699722,-0.8550008773803697,-2.005259745971621,0.2952579912108817,-1.4301303116759954,-0.279871443084744,2.3210409416754665,1.1625972804716036,-29.20965493058738,0.5751294342956248,2,0.5550012588500977,1.5400018692016602,1.5125007629394531,1.9650001525878906,2.5700016021728445,2,0.06243673418389206,1.0000093041864186,29.790000915527344,-1.4138039896608197,30.020000457763672,1.303025749212496,30.29999923706055,0.06243673418389206
8280,2006-02-23,29.979999542236328,30.399999618530273,29.729999542236328,29.729999542236328,2664300.0,0.01181236555460874,-4.3600006103515625,-0.7812460884647795,34.93975765180093,41.643618991872245,0.28783380695313454,0.5881807407465018,1.2775487777594172,1.5773854259556472,10.524115623871266,0.7700004577636719,-0.1899947159925901,-0.48500051498412944,-1.6566573526154542,0.6866563226471953,-1.0708289337997918,0.10082790383153295,1.7845574191490456,46.15375210297742,15.550141544569478,0.585828418815662,2,0.20000076293945312,1.1900014877319336,1.1625003814697266,1.614999771118164,2.069999694824226,3,0.07938629434474276,-1.2353007175033799,29.6299991607666,1.0000093041864186,29.790000915527344,-1.4138039896608197,30.020000457763672,0.07938629434474276
8281,2006-02-24,30.34000015258789,30.420000076293945,30.10000038146973,30.13999938964844,2409600.0,0.012008025878865958,-1.2857220708447192,0.8000030517577983,54.092516545053485,41.99046747146335,-0.10517435303472666,0.23470024590292127,0.8581278648537349,1.2132977725457117,8.351479720321292,0.4400005340576172,-0.19930781892395544,-0.121499919891356,-1.2942662173144548,1.0512663775317428,-0.7078830686029036,0.4648832288201916,1.2529923190253243,90.0,53.67903301902856,0.5863831487115492,2,-0.2049999237060547,0.8300008773803711,0.8024997711181641,1.2549991607666016,1.6800003051757812,4,0.06954517467830601,-4.3600006103515625,29.979999542236328,-1.2353007175033799,29.6299991607666,1.0000093041864186,29.790000915527344,0.06954517467830601
8282,2006-02-27,30.38999938964844,30.5,30.21999931335449,30.34000015258789,2353300.0,0.0016479642982560883,1.0740756439057046,0.24999523164662998,55.47702251412827,42.44495629369927,-0.19618440826682004,0.17973976168621064,0.7516103938212204,1.153073889684805,5.610415188361449,0.28000068664551137,-0.23366231768567047,-0.06250066757201722,-1.2345235628816766,1.1095222277376422,-0.6485121152268469,0.5235107800828125,1.0451537513743894,87.49991872086184,45.109370986332166,0.5860114476548302,2,-0.3049993515014684,0.7800016403198207,0.7525005340576136,1.2049999237060511,1.350000381469723,0,0.06021723816414504,-1.2857220708447192,30.34000015258789,-4.3600006103515625,29.979999542236328,-1.2353007175033799,29.6299991607666,0.06021723816414504
8283,2006-02-28,30.09000015258789,30.3799991607666,30.03000068664551,30.239999771118164,3678600.0,-0.009871643405255814,-1.5925952089971243,-3.0000381475545286,40.22987581765737,41.314218813189534,0.044186940211293546,0.30808898303497045,0.9917296423724018,1.440361527280757,5.05408696745233,0.3599987030029297,-0.27003190854154013,-0.24349985122680806,-0.9397535709918152,0.4527538685381991,-0.5916267111093134,0.1046270086556973,1.199940804291785,53.40906381604472,11.192747673505231,0.34812685988250386,2,-0.029999732971191406,1.080000877380371,1.052499771118164,1.5049991607666016,1.6800003051757812,1,0.0691258891927431,1.0740756439057046,30.38999938964844,-1.2857220708447192,30.34000015258789,-4.3600006103515625,29.979999542236328,0.0691258891927431
8284,2006-03-01,29.959999084472656,30.18000030517578,29.920000076293945,30.020000457763672,3087800.0,-0.004320407692123385,-2.714305177111717,0.4000101725519118,34.7490179732619,39.803391421574545,0.11231863495037686,0.4019941051536371,1.0542697652058308,1.5625141482246256,4.971625180510738,0.26000022888183594,-0.3191109971133983,-0.3375008583068855,-1.0327742677429264,0.3577725511291554,-0.6851375630249059,0.010135846411134963,1.1963466629953174,29.870052662607566,-9.7187804696221,0.34763670471802,3,0.10000133514404297,1.2100019454956055,1.1825008392333984,1.635000228881836,1.470001220703125,2,0.07376499172251383,-1.5925952089971243,30.09000015258789,1.0740756439057046,30.38999938964844,-1.2857220708447192,30.34000015258789,0.07376499172251383
8285,2006-03-02,29.61000061035156,29.96999931335449,29.57999992370605,29.809999465942386,3551700.0,-0.011682192417104886,-1.999992664050096,3.3332379680845485,33.70787399774841,38.23162933659053,0.4132857169577413,0.6938434973551288,1.3352178987417567,1.906062064345985,5.409568018276099,0.3899993896484375,-0.3837751891390013,-0.6279994010925343,-1.34552721029279,0.08952840810772145,-0.9867633056926621,-0.2692354964924064,1.4234375444576486,3.2609439301744474,-34.35068394800719,0.3587639046001277,3,0.4299993515014684,1.539999961853031,1.4549994468689,2.009999275207523,2.0799999237060547,3,0.08747045252280183,-2.714305177111717,29.959999084472656,-1.5925952089971243,30.09000015258789,1.0740756439057046,30.38999938964844,0.08747045252280183
8286,2006-03-03,29.809999465942386,29.95000076293945,29.420000076293945,29.5,2942500.0,0.006754436050937063,-1.255325365744765,-1.55000619891849,37.45579561821453,39.752415720481686,0.15250879116618776,0.42340510350830485,1.0728718739363359,1.6997520961541888,5.495097143440703,0.5300006866455043,-0.43675985553841556,-0.36950054168700674,-1.019957126259051,0.2809560428850375,-0.6947288339730306,-0.044272249400982844,1.0780948657565048,36.11105714805474,1.7311744126790956,0.32522829228602285,3,0.1500005722045863,1.2600011825561488,1.2050008773803675,1.8100004196166957,1.7100009918212855,4,0.07514256327570035,-1.999992664050096,29.61000061035156,-2.714305177111717,29.959999084472656,-1.5925952089971243,30.09000015258789,0.07514256327570035
8287,2006-03-06,29.45000076293945,29.85000038146973,29.40999984741211,29.71999931335449,2335000.0,-0.012076441108770597,-1.5142860256893047,-0.8709645663235385,33.43846834216828,39.50209960317348,0.4728783211441332,0.7709500568913903,1.3753708526880715,2.047769478243648,6.449825992294095,0.44000053405762074,-0.4697004930306967,-0.6964992523193381,-1.4241854761699777,0.031186971531301566,-1.0603423642446579,-0.33265614039401825,1.2619222581108467,4.123808643637835,-26.576989255685007,0.36384311192532065,3,0.5049991607666051,1.6149997711181676,1.4649991989135778,2.1699991226196325,2.0499992370605504,0,0.08726654085722019,-1.255325365744765,29.809999465942386,-1.999992664050096,29.61000061035156,-2.714305177111717,29.959999084472656,0.08726654085722019
8288,2006-03-07,29.75,29.78000068664551,29.1200008392334,29.54999923706055,2390500.0,0.01018673104545642,4.076880190146313,-0.7407475433924012,39.99997756056417,40.45447844673303,0.18618788950549714,0.46900665494670335,1.0208171621468445,1.735974718640211,7.629779714791115,0.6599998474121129,-0.5032873293655342,-0.3800000190734849,-1.1286970478481422,0.36869700970117236,-0.7543485334608135,-0.005651504686156272,0.7796537767409504,59.43391303565484,28.012416546159393,0.37434851438732797,3,0.06000041961669922,1.1700010299682617,1.170000553131107,1.869999885559082,1.8500003814697301,1,0.066890748609014,-1.5142860256893047,29.45000076293945,-1.255325365744765,29.809999465942386,-1.999992664050096,29.61000061035156,0.066890748609014
8289,2006-03-08,29.979999542236328,30.01000022888184,29.56999969482422,29.739999771118164,4334900.0,0.007731077049960566,1.93332570396786,1.1999942779759507,46.76468212295024,41.7683589435274,0.012356412056799826,0.20045400559149584,0.7439362087801236,1.4888508414193566,8.644244044580072,0.44000053405762074,-0.37532907668991555,-0.11900043487548828,-0.8364490055057807,0.5984481357548042,-0.4777247201906363,0.2397238504396597,0.3241097645034152,96.62913402026467,60.072740220072475,0.3587242853151464,3,-0.1699991226196289,0.5300006866455078,1.410001277923584,1.640000343322754,1.7100009918212855,2,0.05970650243024722,4.076880190146313,29.75,-1.5142860256893047,29.45000076293945,-1.255325365744765,29.809999465942386,0.05970650243024722
8290,2006-03-09,30.0,30.34000015258789,29.81999969482422,29.989999771118164,3517400.0,0.0006671266867597225,-1.9714279486215334,0.041667660078360313,45.48193359431102,40.81162750455602,-0.0050384750675007695,0.12794425741670068,0.6776097001716508,1.4548619121979485,9.417708954399357,0.5200004577636719,-0.32225008708586245,-0.061499977111814985,-0.7108484943991158,0.5878485401754858,-0.3861742357554654,0.2631742815318354,-0.8799991607666016,72.13111934849937,34.58830872892146,0.3246742586436496,3,-0.18999958038330078,0.18500041961669922,1.390000820159912,1.619999885559082,1.6299991607666016,3,0.04766667683919268,1.93332570396786,29.979999542236328,4.076880190146313,29.75,-1.5142860256893047,29.45000076293945,0.04766667683919268
8291,2006-03-10,30.32999992370605,30.440000534057614,30.06999969482422,30.09000015258789,3202900.0,0.010999997456868416,-1.642856656289782,23.999427808506226,54.599402665422936,40.71411418803321,-0.3761637452763189,-0.2254272187738131,0.3135121758968502,1.1088183247279026,10.148831356964072,0.44000053405761363,-0.22678134638997705,0.275999927520747,-0.35623577991156097,0.9082356349530549,-0.040117926195406994,0.592117781236901,-1.1855990982055644,91.666618501286,47.70840982288717,0.3161178537161531,3,-0.5499992370605433,-0.14499950408935192,1.060000896453861,1.289999961853031,1.4600009918212926,4,0.044840112554322076,-1.9714279486215334,30.0,1.93332570396786,29.979999542236328,4.076880190146313,29.75,0.044840112554322076
8292,2006-03-13,30.43000030517578,30.479999542236328,30.20000076293945,30.34000015258789,2424200.0,0.0032970781972065932,1.9473768747365203,0.3750009934116992,59.876540302774046,42.897076908601726,-0.5251147079449936,-0.3504854717253494,0.1801955749585531,0.9868060145378408,10.865758911125889,0.27999877929687855,-0.16020975695326456,0.38050031661987305,-0.23892118804912954,0.9999218212888756,0.07078956428537353,0.6902110689543726,-1.2337754913330095,96.32358200414849,45.47784542623211,0.30971075233450057,3,-0.630000114440918,-0.3249998092651367,0.9600005149841309,1.1899995803833008,1.0699996948242188,0,0.03581991921316208,-1.642856656289782,30.32999992370605,-1.9714279486215334,30.0,1.93332570396786,29.979999542236328,0.03581991921316208
8293,2006-03-14,30.90999984741211,30.93000030517578,30.40999984741211,30.459999084472656,3629900.0,0.015773892126931255,1.1224435777066741,5.0,67.97755969445937,46.589137099845885,-0.979578119674045,-0.8413293327504583,-0.3198475915374992,0.4846478620089698,11.581917723099103,0.5200004577636719,-0.18374968915164303,0.839999866485595,0.13638528820436946,1.5436144447668205,0.4881925773449822,1.1918071556262078,-1.6367485498657253,98.5293787656094,39.688906773787764,0.3518072891406136,3,-0.8849992752075195,-0.8849992752075195,0.4550008773803711,0.6999998092651367,0.3600006103515625,1,0.01908767892269303,1.9473768747365203,30.43000030517578,-1.642856656289782,30.32999992370605,-1.9714279486215334,30.0,0.01908767892269303
8294,2006-03-15,31.04999923706055,31.059999465942386,30.63999938964844,30.81999969482422,3842800.0,0.00452925882690236,2.360000610351467,0.511109227313194,65.97017015854352,50.173836673267566,-1.0601914579575933,-0.9828917558088186,-0.46932802978523114,0.31509541873968416,12.153103628743523,0.4200000762939453,-0.2138392660715276,0.948999309539797,0.13295269323156944,1.7650459258480247,0.5409760013856832,1.3570226176939109,-1.6442080189038144,99.19352978002422,37.147621855692925,0.40802330815411464,3,-0.9599990844726598,-0.9599990844726598,0.31500148773193004,0.5600004196166957,-0.09999847412110086,2,0.017713402831672553,1.1224435777066741,30.90999984741211,1.9473768747365203,30.43000030517578,-1.642856656289782,30.32999992370605,0.017713402831672553
8295,2006-03-16,31.26000022888184,31.35000038146973,30.940000534057614,31.020000457763672,3890000.0,0.006763317133052782,-1.0500011920940315,1.04347934254391,64.37502346936516,53.16486199006208,-1.1303998953781793,-1.1693623345551707,-0.6878548653755026,0.08636210553612145,12.734321775732033,0.4099998474121165,-0.16410034713921107,1.106000328063967,0.13913039508219072,2.0728702610457432,0.6225653615730771,1.5894352945548569,-1.6887881859465388,92.96874185093186,33.03537949535325,0.4834349664908889,3,-1.024999618530277,-1.024999618530277,0.10500049591064098,0.3499994277954066,-0.5,3,0.013755607870357123,2.360000610351467,31.04999923706055,1.1224435777066741,30.90999984741211,1.9473768747365203,30.43000030517578,0.013755607870357123
8296,2006-03-17,31.540000915527344,31.63999938964844,31.38999938964844,31.54999923706055,3467700.0,0.00895715561725452,1.6315979681569879,-0.04165971278482532,66.76388779217757,56.86768637339644,-1.273069589665365,-1.4247497028769232,-0.9739483209563176,-0.20550405338282474,13.271065932562307,0.37999916076660156,-0.0743150497834364,1.3240009307861342,0.1757041813022937,2.4722976802699748,0.749852556044214,1.8981493055280545,-1.7553342719679108,93.0556548967247,35.09698507523082,0.5741483747419208,3,-1.1600008010864258,-1.1600008010864258,-0.17500019073486328,0.06999874114990234,-1.1000003814697301,4,0.0028534636216497322,-1.0500011920940315,31.26000022888184,2.360000610351467,31.04999923706055,1.1224435777066741,30.90999984741211,0.0028534636216497322
8297,2006-03-20,31.399999618530273,31.5,31.26000022888184,31.45000076293945,2303400.0,-0.0044388488564737205,2.2000050862759086,5.000953834412213,70.03058175325651,60.20442017258448,-0.9246039950360121,-1.2396172229872242,-0.837923662307297,-0.08932010068033236,13.7220496014136,0.28000068664550426,0.05332055945285674,1.114999675750731,-0.14419808073494167,2.3741974322364037,0.48540079750789644,1.7445985539935656,-1.3555863905183791,80.48781622456457,21.046769129399692,0.6295988782428356,3,-0.7950000762939453,-1.0199995040893555,-0.03499889373779297,0.21000003814697266,-1.0599994659423828,0,0.012420423622136578,1.6315979681569879,31.540000915527344,-1.0500011920940315,31.26000022888184,2.360000610351467,31.04999923706055,0.012420423622136578
8298,2006-03-21,31.290000915527344,31.5,31.239999771118164,31.399999618530273,1966600.0,-0.003503143450295343,-1.4761809611175194,2.199923707801034,70.46159064846395,62.83741000875267,-0.6405432955717814,-1.0661420597272837,-0.7416436487244908,0.005560087422395554,13.658417661081982,0.26000022888183594,0.16468085761493967,0.930000972747802,-0.3826101750633626,2.2426121205589666,0.27369539884221794,1.586306546653386,-1.0222056248863325,65.00015258789027,1.743450175338765,0.6563055739055832,3,-0.5600013732910156,-0.9100008010864258,-0.13000059127807617,0.27499866485596414,-1.2400016784667933,1,0.0067113799401790075,2.2000050862759086,31.399999618530273,1.6315979681569879,31.540000915527344,-1.0500011920940315,31.26000022888184,0.0067113799401790075
8299,2006-03-22,31.479999542236328,31.559999465942386,31.1299991607666,31.20000076293945,3281800.0,0.006072183481934612,-1.0476108300560563,-2.5454734615318246,80.25891825427382,66.7015194154152,-0.6653605673095839,-1.170446371564637,-0.9479493031460784,-0.19652996120200328,13.253888827009657,0.4300003051757848,0.34218227409759194,1.0274995803832994,-0.3285299186688171,2.383529079435416,0.3494848308572429,1.7055143299093558,-1.0200956777342753,77.14284157263849,6.036953361050749,0.6780147495260579,3,-0.625,-1.0999994277954102,-0.4824991226196289,0.005000114440917969,-1.590000152587887,2,-0.0066708731742801675,-1.4761809611175194,31.290000915527344,2.2000050862759086,31.399999618530273,1.6315979681569879,31.540000915527344,-0.0066708731742801675
8300,2006-03-23,32.360000610351555,32.47999954223633,32.02000045776367,32.09999847412109,5847900.0,0.0279542910073598,-1.1904813805631986,0.9285831062670182,83.81965682889238,69.94821432246736,-1.3135212227483493,-1.9636804598655289,-1.826308444988726,-1.0766025189447532,14.317870681737185,1.0,0.5125134357055359,1.788500595092767,0.20793055573853536,3.3690706344470023,0.9982155754156494,2.5787856147698847,-1.7348833723290085,91.11119274246934,14.935153986295788,0.7902850196771174,3,-1.0200004577636648,-1.5600004196166921,-1.3625001907348562,-0.8750009536743093,-2.5200004577636648,3,-0.04357230595851924,-1.0476108300560563,31.479999542236328,-1.4761809611175194,31.290000915527344,2.2000050862759086,31.399999618530273,-0.04357230595851924
8301,2006-03-24,32.450000762939446,32.560001373291016,32.18000030517578,32.240001678466804,3927700.0,0.0027812160349312,-1.303023997780552,0.8076821502977827,92.85714285714285,73.61272571739723,-1.1970577262027184,-1.9895024360862195,-1.9058499150197399,-1.1754124550261444,15.52217039808388,0.3800010681152344,0.65585238904373,1.7730007171630788,-0.011082451657706827,3.5570838859838645,0.880959132752686,2.6650423015734717,-1.5281023562426945,92.3076615275033,6.7276145458626075,0.8920415844103935,3,-0.9650001525878835,-1.609999656677239,-1.4925003051757741,-0.9650011062621999,-2.930000305175774,4,-0.052080138499957296,-1.1904813805631986,32.360000610351555,-1.0476108300560563,31.479999542236328,-1.4761809611175194,31.290000915527344,-0.052080138499957296
8302,2006-03-27,32.220001220703125,32.389999389648445,32.009998321533196,32.34999847412109,2359800.0,-0.007087813153428324,2.6190735694821794,-0.6190372388737592,86.00584549476523,75.61586858409788,-0.7671146646873197,-1.702671077119831,-1.6639801535261292,-0.9500610933742095,16.826670526815352,0.44000244140625,0.813267723677999,1.4515010833740227,-0.45417263322539014,3.3571747999734356,0.4986642250743145,2.404337941673731,-1.0032442800194055,76.22380234029981,-12.140436358621685,0.9528368582997064,3,-0.6200008392333984,-1.380000114440918,-1.337501049041748,-0.7400016784667969,-2.8200016021728516,0,-0.055245208541511825,-1.303023997780552,32.450000762939446,-1.1904813805631986,32.360000610351555,-1.0476108300560563,31.479999542236328,-0.055245208541511825
8303,2006-03-28,32.169998168945305,32.290000915527344,31.729999542236328,32.09999847412109,2412300.0,-0.0015519258182302709,2.612851623064831,-0.5384705675215976,83.6922470183774,77.58498823519054,-0.5806460666044231,-1.5693092948084129,-1.5856794504053369,-0.8841272204557633,17.55961596242283,0.5600013732910156,0.9218341934389933,1.2974981307983313,-0.6780139764568958,3.2730102380535584,0.3097420771707178,2.285254184425945,-0.7114572303922735,72.7270908443401,-13.988926346180165,0.9877560536276141,3,-0.419997215270989,-1.3299970626830984,-1.2874979972839284,-0.6899986267089773,-2.9199981689453054,1,-0.05688523843697224,2.6190735694821794,32.220001220703125,-1.303023997780552,32.450000762939446,-1.1904813805631986,32.360000610351555,-0.05688523843697224
8304,2006-03-29,32.169998168945305,32.220001220703125,32.040000915527344,32.049999237060554,2490700.0,0.0,-1.5715142101964632,1.7142779291551102,83.59126801350138,79.72012651787234,-0.45266979046669675,-1.4706537206485208,-1.5745291947805065,-0.867715316168649,18.105430030226056,0.18000030517578125,1.0153103612976082,1.1869981765747006,-0.8205778438450864,3.194574196994491,0.18321016636480536,2.190786186784596,-0.5131943521394362,53.01176578729577,-34.08064446784422,1.0037880102098948,3,-0.3249979019164968,-1.3299970626830984,-1.4174976348876882,-0.8149986267089773,-2.4199981689453054,2,-0.06589987729409497,2.612851623064831,32.169998168945305,2.6190735694821794,32.220001220703125,-1.303023997780552,32.450000762939446,-0.06589987729409497
8305,2006-03-30,32.200000762939446,32.310001373291016,32.0,32.06999969482422,2850000.0,0.0009326265372033848,-1.296302575622713,1.0833518771657238,81.91121147635639,81.4031624827811,-0.3747163559382507,-1.366744872445409,-1.5953820374981476,-0.8779311585768355,18.081392474875603,0.3100013732910156,1.0439253401514463,1.0875007629394453,-0.8809223597603548,3.0559238856392454,0.10328920158954702,2.0717123242893436,-0.4700012207031179,56.62652817354451,-28.652662980222225,0.9842115613498995,3,-0.3550004959106374,-1.359999656677239,-1.5225000381469656,-0.9100008010864187,-2.5400009155273366,3,-0.07173917138380004,-1.5715142101964632,32.169998168945305,2.612851623064831,32.169998168945305,2.6190735694821794,32.220001220703125,-0.07173917138380004
8306,2006-03-31,32.049999237060554,32.189998626708984,31.95000076293945,32.09999847412109,3248500.0,-0.004658432370335142,1.0869420994145567,-0.3846063558202116,77.18112471853905,82.1976672567014,-0.16177620647423296,-1.0965441644915899,-1.4364956582587851,-0.7032257759682565,17.728654962270856,0.24999999999999645,1.0785370710315334,0.8254992485046451,-1.0849315533903905,2.735930050399677,-0.1297161524428745,1.780714649452161,-0.17059936523438068,48.484813455481294,-33.93510907456413,0.9552154009475162,3,-0.2049989700317454,-1.209998130798347,-1.3749985694885325,-0.7599992752075266,-2.1399993896484446,4,-0.06895473126617624,-1.296302575622713,32.200000762939446,-1.5715142101964632,32.169998168945305,2.612851623064831,32.169998168945305,-0.06895473126617624
8307,2006-04-03,32.02000045776367,32.150001525878906,31.76000022888184,31.989999771118164,3049400.0,-0.000935999376318053,1.6896379361373033,-0.6000228885330156,71.9367153881182,82.36157000555185,-0.03864548180678895,-0.9108343862650656,-1.383270338518372,-0.6527578899564617,17.168611024640366,0.39000129699706676,1.1122411977385092,0.667000484466552,-1.0795763995021233,2.4135773684352237,-0.2062879575177874,1.5402889264508879,0.5400009155273438,50.0,-29.127127950403946,0.8732884419843366,4,-0.17500019073486328,-1.1799993515014648,-1.367499828338623,-0.7300004959106445,-1.8199996948242223,0,-0.07807620125732517,1.0869420994145567,32.049999237060554,-1.296302575622713,32.200000762939446,-1.5715142101964632,32.169998168945305,-0.07807620125732517
8308,2006-04-04,31.739999771118164,32.139999389648445,31.70000076293945,32.11999893188477,3201100.0,-0.008744555985089608,1.095231175153625,-12.666348782503892,62.921321024421864,80.43517031334608,0.3485546037262708,-0.4997249736323752,-1.0828178629225924,-0.35945666380077057,16.02780410443692,0.43999862670899503,1.1077843611963836,0.2874998092651353,-1.2934510258727556,1.8684506444030298,-0.5029756083038137,1.0779752268340808,0.804001579284666,6.557207894539904,-67.13871974270461,0.7904754175689467,4,0.3900012969970703,-0.899998664855957,-1.1124992370605469,-0.4499998092651367,-2.100000381469723,1,-0.07372401290050346,1.6896379361373033,32.02000045776367,1.0869420994145567,32.049999237060554,-1.296302575622713,32.200000762939446,-0.07372401290050346
8309,2006-04-05,31.770000457763672,31.770000457763672,31.28000068664551,31.35000038146973,3082400.0,0.0009452012243809094,1.3333318195648352,-1.1052657996576503,60.24093801441767,77.81531266729334,0.4067955050094767,-0.4097558283697893,-1.0893398337951155,-0.37281356191812165,15.153148353898327,0.4899997711181605,1.107243525393777,0.22800045013427805,-1.1969294831449986,1.6529303834135511,-0.48446451650536204,0.9404654167739146,0.7402408691406208,47.5727615982458,-22.70686998099449,0.7124649666396369,4,0.15000057220458984,-0.9299993515014648,-1.1549997329711914,-0.48000049591064453,-2.1000003814697266,2,-0.07932012658022658,1.095231175153625,31.739999771118164,1.6896379361373033,32.02000045776367,1.0869420994145567,32.049999237060554,-0.07932012658022658
8310,2006-04-06,31.43000030517578,31.68000030517578,31.270000457763672,31.649999618530273,1580000.0,-0.010701924699053733,1.9285631569267239,-0.5238077937884068,47.84313109508443,72.81375580484239,0.6716310960529697,0.045186067279377795,-0.7309395881142038,-0.02149052628444892,15.086483111049882,0.5,1.109031011047584,-0.18349971771240092,-1.4127104282064167,1.0457109927816184,-0.7981050729594088,0.43110563753460696,1.0064265833129866,17.391322375731843,-47.94154564102686,0.6146053552470095,4,0.399999618530277,-0.5899991989135742,-0.8149995803833008,-0.1400003433227539,-1.1200008392333949,3,-0.05345212500361074,1.3333318195648352,31.770000457763672,1.095231175153625,31.739999771118164,1.6896379361373033,32.02000045776367,-0.05345212500361074
8311,2006-04-07,31.690000534057614,31.770000457763672,31.26000022888184,31.399999618530273,3067000.0,0.00827235845871166,1.2666638409697635,-1.3181900938938482,55.430716961507336,69.41651930114708,0.32686046334601215,-0.11352258163673312,-0.9701062882364013,-0.2798776923029429,15.2948928968817,0.5100002288818324,1.072167559053831,0.008500480651850495,-1.0619696425201361,1.0789706038238371,-0.5267345809341428,0.5437355422378438,0.6531122399731437,48.31457062215846,-14.477479311074681,0.5352350615859933,4,0.09500026702881215,-0.8499994277954066,-1.095000267028805,-0.42000102996825817,-1.5400009155273402,4,-0.06405808306831173,1.9285631569267239,31.43000030517578,1.3333318195648352,31.770000457763672,1.095231175153625,31.739999771118164,-0.06405808306831173
8312,2006-04-10,31.520000457763672,31.709999084472656,31.36000061035156,31.6299991607666,2074300.0,-0.005364470603629101,1.5925952089971087,-0.3793046749625155,54.21243476256021,66.14098460605628,0.4326175887198289,0.15001593405905211,-0.7859766191468722,-0.10572395740808105,15.612333236270718,0.3499984741210973,0.9193727689911846,-0.21599960327148438,-1.1155293441342309,0.6835301375912586,-0.6657644737028576,0.23376526715988888,0.7148010617521905,29.545508731546406,-31.605388757304652,0.44976487043137203,4,0.2650003433227539,-0.6799993515014648,-1.005000114440918,-0.3300008773803711,-1.1300010681152308,0,-0.05107869882517735,1.2666638409697635,31.690000534057614,1.9285631569267239,31.43000030517578,1.3333318195648352,31.770000457763672,-0.05107869882517735
8313,2006-04-11,31.5,31.6200008392334,31.35000038146973,31.53000068664551,2159400.0,-0.0006345322802413511,1.5714207863688456,0.2727367307659285,50.39063256696931,62.45202511199715,0.3884319307767221,0.22818313139934077,-0.8130397533386784,-0.07845053204074048,16.0512422601996,0.2700004577636683,0.7206838593644065,-0.2655000686645508,-1.0862179831130518,0.5552178457839503,-0.6758590258887978,0.14485888855969975,0.6373213904524633,47.058757531218426,-11.570697630407501,0.41035895722424975,4,0.2850008010864258,-0.659998893737793,-0.9899997711181641,-0.4349994659423828,-0.9799995422363281,1,-0.041269817049541246,1.5925952089971087,31.520000457763672,1.2666638409697635,31.690000534057614,1.9285631569267239,31.43000030517578,-0.041269817049541246
8314,2006-04-12,31.60000038146973,31.649999618530273,31.459999084472656,31.5,2177000.0,0.0031746152847533793,-1.1110910959702458,-3.3332697565004548,28.651778701444712,56.534310359229195,0.22246951406384952,0.18076823121934638,-0.902206154625933,-0.16700985020825598,16.276814867810643,0.1900005340576172,0.5637573054221221,-0.19299974441527823,-0.9469114585265181,0.5609119696959581,-0.5699556014708982,0.18395611264034173,0.4495888928256697,66.66666666666713,11.6441968988335,0.37695585705561885,4,0.12499904632568004,-0.5349998474121129,-1.2349996566772496,-0.6799993515014684,-1.270000457763679,2,-0.06202534709368657,1.5714207863688456,31.5,1.5925952089971087,31.520000457763672,1.2666638409697635,31.690000534057614,-0.06202534709368657
8315,2006-04-13,31.690000534057614,31.71999931335449,31.440000534057614,31.57999992370605,1642100.0,0.002848106060171496,2.2941387667175297,1.1000019073413179,28.651778701444442,51.14216080177424,0.058689802177756434,0.13136975902561332,-0.983971660291072,-0.2535516855364115,16.023383481943565,0.279998779296875,0.42144046532573753,-0.1244996070861859,-0.8378451213307123,0.5888459071583441,-0.4811723642084509,0.23217315003607908,0.2806298356964305,84.31374748959293,32.60278469136307,0.3566727571222642,4,0.015000343322757459,-0.49999999999999645,-1.530000209808346,-0.7699995040893519,-1.1300010681152273,3,-0.06374251889307325,-1.1110910959702458,31.60000038146973,1.5714207863688456,31.5,1.5925952089971087,31.520000457763672,-0.06374251889307325
8316,2006-04-17,31.6299991607666,31.6299991607666,31.46999931335449,31.56999969482422,2073600.0,-0.0018933850514305517,4.3333757192359,0.5454466638923567,31.677070141415214,46.6688668854739,0.05905959540772088,0.20918426735571316,-0.9220659163322154,-0.19982641070699714,15.25340479676178,0.220001220703125,0.2703740977765463,-0.18900089263916087,-0.8961641597965766,0.5181623745182513,-0.5425825262178705,0.16458074093954522,0.26956819490022355,75.67556421597484,25.947270692069083,0.35358163357870626,4,0.07000064849854226,-0.3149986267089844,-1.6324987411499023,-0.7099981307983398,-1.6499996185302734,0,-0.041732523864923876,2.2941387667175297,31.690000534057614,-1.1110910959702458,31.60000038146973,1.5714207863688456,31.5,-0.041732523864923876
8317,2006-04-18,31.790000915527344,31.899999618530273,31.559999465942386,31.60000038146973,1740000.0,0.0050585443884301196,-1.5184975875783642,3.1667037543312504,38.953625052673665,44.005789555279655,-0.15309854084949848,0.08421634102979425,-1.0502178451354247,-0.3770532641220896,15.014122829307851,0.3400001525878871,0.13074177468737957,-0.048499202728272905,-0.7279810479554527,0.6309826424989069,-0.38824012534186636,0.291241719885317,-0.5300006866455043,80.0002080746848,31.81043040216332,0.33974092261359023,4,-0.21000099182128906,-0.4099998474121094,-1.8075003623962402,-0.869999885559082,-1.1400012969970703,1,-0.05158858917163589,4.3333757192359,31.6299991607666,2.2941387667175297,31.690000534057614,-1.1110910959702458,31.60000038146973,-0.05158858917163589
8318,2006-04-19,31.5,31.979999542236328,31.35000038146973,31.60000038146973,2442500.0,-0.009122394060256167,-2.1499988079060057,-0.5263163178236495,33.33345985667435,41.01606975997485,0.11094531543988495,0.4118734889207474,-0.7301131054411947,-0.10789505713407976,14.59246049107944,0.629999160766598,0.0025589176750493436,-0.34900007247924947,-0.9986283012799291,0.3006281563214266,-0.6738141868795893,-0.024185958078909664,-0.2271997833251902,23.809494975794376,-22.7884056673599,0.3248141144003381,4,0.11999988555908203,-0.0149993896484375,-1.547499656677246,-0.5799989700317383,-0.5100002288818359,2,-0.035238114614335236,-1.5184975875783642,31.790000915527344,4.3333757192359,31.6299991607666,2.2941387667175297,31.690000534057614,-0.035238114614335236
8319,2006-04-20,31.270000457763672,31.68000030517578,31.21999931335449,31.38999938964844,2351200.0,-0.0073015727694072385,-3.1818039950061396,1.1999847412691378,28.95933303414226,38.91786997542572,0.2934170904330813,0.6591275805270058,-0.4888254119011748,0.09795634504643402,14.305912676402604,0.4600009918212926,-0.10526089625745882,-0.5684996604919448,-1.2492815872585368,0.11228226627464721,-0.9088906238752372,-0.22810869710864878,0.7099990844726562,6.579095967214127,-37.149517853527,0.3403909633832951,4,0.3299989700317383,0.3299999237060547,-1.244999885559082,-0.34999942779541016,-0.12000083923339844,3,-0.02398464947299961,-2.1499988079060057,31.5,-1.5184975875783642,31.790000915527344,4.3333757192359,31.6299991607666,-0.02398464947299961
8320,2006-04-21,30.95000076293945,31.479999542236328,30.770000457763672,30.770000457763672,2570100.0,-0.01023344068243448,-6.888865341414826,-1.5000158947133444,26.890835769605317,35.746772065214394,0.6014135569740766,0.9149894408260373,-0.1658589288255854,0.3888278688702691,12.845999022803978,0.7099990844726562,-0.18050471383575228,-0.8179993629455602,-1.5606145872162323,-0.07538413867488813,-1.1893069750808998,-0.44669175081022416,1.0299987792968786,14.876069534732395,-27.08390077890732,0.3713076121353364,4,0.4249992370605504,0.7150001525878942,-0.860000610351559,-0.029999732971187854,-0.19000053405761008,4,-0.020032336799674866,-3.1818039950061396,31.270000457763672,-2.1499988079060057,31.5,-1.5184975875783642,31.790000915527344,-0.020032336799674866
8321,2006-04-24,30.76000022888184,30.93000030517578,30.670000076293945,30.79999923706055,2364200.0,-0.006138950868302517,-1.3636458215929115,-0.222216335353711,25.19691070402746,32.52282494759963,0.7214930462332028,1.024409669605376,0.0336659928784222,0.5500560692509922,11.277816708303972,0.28000068664550426,-0.25750296575477805,-0.9234998703002901,-1.721873394136633,-0.12512634646394716,-1.3226866322184598,-0.5243131083821169,1.1715993499755832,6.870243456408601,-32.66520837458879,0.3991867619181724,4,0.5649995803832972,0.855000495910641,-0.524999618530277,0.16000080108642223,-0.18000030517578836,0,-0.006501975339768151,-6.888865341414826,30.95000076293945,-3.1818039950061396,31.270000457763672,-2.1499988079060057,31.5,-0.006501975339768151
8322,2006-04-25,30.440000534057614,30.82999992370605,30.3700008392334,30.82999992370605,2839500.0,-0.010403110937683424,1.3589733557650743,9.750226503266415,24.806271466865994,29.68011815869927,0.9746821863292325,1.2692962208719898,0.35837847681931123,0.8480721705817125,10.27690415858196,0.4599990844726527,-0.2832332037032472,-1.1544995307922399,-2.086694330828845,-0.22230473075563495,-1.6205969308105388,-0.6884021307739374,1.4159030746459997,4.3478106344839595,-37.73328066279892,0.4660974000183022,4,0.7349996566772496,1.0250005722045934,-0.060000419616695666,0.4800004959106481,0.1700000762939453,1,-0.015111727455675128,-1.3636458215929115,30.76000022888184,-6.888865341414826,30.95000076293945,-3.1818039950061396,31.270000457763672,-0.015111727455675128
8323,2006-04-26,30.34000015258789,30.770000457763672,30.290000915527344,30.54999923706055,1897300.0,-0.0032851635911713695,-2.0967956290608387,0.5384600336476479,23.018916541789423,29.054244585404234,0.9977572176615723,1.2913778694283664,0.46267157491780964,0.9260826246892186,9.957524427759978,0.4799995422363281,-0.3609601087959078,-1.1630000114440904,-2.2095800322564543,-0.11641999063172292,-1.6862900218502759,-0.6397100010379049,1.3970312345581064,3.5970689939074587,-36.2283233413046,0.5232900104061837,4,0.7950000762939453,1.085000991821289,0.15249967575073242,0.5800008773803711,0.2099990844726598,2,0.010217516953965555,1.3589733557650743,30.440000534057614,-1.3636458215929115,30.76000022888184,-6.888865341414826,30.95000076293945,0.010217516953965555
8324,2006-04-27,30.04999923706055,30.3799991607666,30.0,30.32999992370605,2787200.0,-0.009558368954147967,1.0,1.3333424159854113,23.46158021996068,28.47755586523937,1.1675486721066761,1.4908468206318126,0.7559405222547646,1.1877132434411415,9.803712339099285,0.37999916076660156,-0.4366994934245483,-1.3470009803771923,-2.5297205802369866,-0.16428138051739793,-1.9383607803070895,-0.7556411804472951,1.5423291029235813,3.3783278733316315,-37.66200790075224,0.5913597999298973,4,0.9400005340576136,1.2300014495849574,0.5050005912780726,0.8700017929077113,-0.09000015258789418,3,0.03128121656982663,-2.0967956290608387,30.34000015258789,1.3589733557650743,30.440000534057614,-1.3636458215929115,30.76000022888184,0.03128121656982663
8325,2006-04-28,29.88999938964844,30.290000915527344,29.82999992370605,30.04999923706055,2652900.0,-0.005324454291991576,-2.2857356948227467,0.5714266251592437,14.000059509141067,26.513443572764462,1.1682175428781356,1.548295788263058,0.9248312761024273,1.3179646763176578,9.588742965353795,0.4600009918212926,-0.5094609514442787,-1.391500759124753,-2.68958502758721,-0.09341649066229252,-2.0405428933559833,-0.7424586248935228,1.5112495495375953,5.454495012285683,-33.23369470938271,0.64904213423123,4,1.0150003433227504,1.305001258850094,0.727500438690182,1.0300016403198207,0.4700012207031179,4,0.04215457526299571,1.0,30.04999923706055,-2.0967956290608387,30.34000015258789,1.3589733557650743,30.440000534057614,0.04215457526299571
8326,2006-05-01,29.84000015258789,30.40999984741211,29.809999465942386,29.989999771118164,3367400.0,-0.0016727747768996437,-4.714262359106798,0.9374985098824595,14.705948351028255,23.81925727258164,1.0477895191142998,1.5012058760581937,0.980099992407343,1.3403371908943384,9.356324421237103,0.600000381469723,-0.5506312426248954,-1.3310000419616692,-2.7262540079611313,0.0642539240377964,-2.028627024961402,-0.6333730589619364,1.341273924430947,2.941242468780877,-35.37899208050445,0.6976269829997321,5,1.0549993515014648,1.3450002670288086,1.2300000190734863,1.080000877380371,0.7800006866455078,0,0.030831101594822163,-2.2857356948227467,29.88999938964844,1.0,30.04999923706055,-2.0967956290608387,30.34000015258789,0.030831101594822163
8327,2006-05-02,29.520000457763672,29.739999771118164,29.459999084472656,29.60000038146973,3105400.0,-0.010723850307905125,-1.7999694828293231,0.5333341810460164,13.05976681987103,21.566624712936825,1.1308478344804307,1.7120883683952108,1.31078596586568,1.6326445941559058,9.799076488901779,0.3800010681152344,-0.6157478452311445,-1.525999736785888,-3.043579765003031,-0.008419708568748518,-2.2847897508944577,-0.7672097226773182,1.4418696814829346,4.5802527015890675,-31.286515076556306,0.7587900141085699,5,1.0499992370605469,1.4049987792968786,1.642500400543213,1.4000005722045898,1.3099994659423793,1,0.03590784043038875,-4.714262359106798,29.84000015258789,-2.2857356948227467,29.88999938964844,1.0,30.04999923706055,0.03590784043038875
8328,2006-05-03,29.399999618530273,29.5,29.11000061035156,29.45000076293945,2703400.0,-0.004065069016685574,4.200005086276003,0.6250149011753325,9.259314203365179,19.377733731739376,1.029946962635595,1.7368425522593967,1.4477136985084336,1.7207808241706815,10.589362468224845,0.4099998474121129,-0.7015088519123651,-1.5290005683898933,-3.17654329193018,0.11854215515039357,-2.3527719301600385,-0.7052292066197481,1.2915337308570223,22.307629105570552,-9.263983490607828,0.8237713617701435,5,0.8950004577636719,1.3100013732910156,1.8200011253356934,1.5200014114379883,1.159999847412113,2,0.041156496854463986,-1.7999694828293231,29.520000457763672,-4.714262359106798,29.84000015258789,-2.2857356948227467,29.88999938964844,0.041156496854463986
8329,2006-05-04,29.25,29.489999771118164,29.18000030517578,29.31999969482422,2424800.0,-0.0051020279073653585,-1.9523887375113533,1.399961853900538,5.797156534352624,17.033991594489077,0.9647277551391085,1.779611714403302,1.6184043215949657,1.8378797418988277,12.35318895310118,0.3099994659423828,-0.8303983617746447,-1.5530001640319817,-3.311446004734158,0.2054456766701982,-2.4322230843830717,-0.6737772436808918,1.1252268015801477,10.769190139295464,-13.547164321744486,0.8792229203510893,5,0.7700004577636719,1.460000991821289,2.0450010299682617,1.6700010299682617,0.9799995422363281,3,0.0444444183610444,4.200005086276003,29.399999618530273,-1.7999694828293231,29.520000457763672,-4.714262359106798,29.84000015258789,0.0444444183610444
8330,2006-05-05,29.75,29.940000534057614,29.559999465942386,29.649999618530273,2622900.0,0.017094017094017033,-1.7142866874204035,-1.42858310626703,20.62503762540061,16.526005696863873,0.3091132998987973,1.209298353571043,1.1340486888449846,1.3072331520083544,13.709908173188046,0.6900005340576136,-0.9223018171378143,-0.9690001487731941,-2.761510064883538,0.8235097673371499,-1.8652551068283678,-0.07274519071802032,0.3721815633344292,49.23075117302024,30.113435683820597,0.8962549580551721,5,0.22000026702880504,0.9600009918212891,1.5925006866455078,1.1700010299682617,0.30999946594238637,4,0.007058792755383347,-1.9523887375113533,29.25,4.200005086276003,29.399999618530273,-1.7999694828293231,29.520000457763672,0.007058792755383347
8331,2006-05-08,29.65999984741211,29.95000076293945,29.60000038146973,29.75,2011300.0,-0.0030252152130383347,-2.333351498637647,-0.8999980926586432,15.974435443278637,15.544690583131944,0.2533071902143256,1.2009937743107137,1.2273642807372376,1.361760450794982,15.022324264105904,0.35000038146971946,-0.995249567381677,-0.9575002670288093,-2.7484001171543113,0.8333995830966927,-1.8529501920915585,-0.062050341966060074,-0.5499992370605504,65.47608775618681,51.82688386883227,0.8954499250627501,5,0.2800006866455078,0.9899997711181641,1.6825008392333984,1.2600011825561523,0.30999946594237926,0,0.023600835014856658,-1.7142866874204035,29.75,-1.9523887375113533,29.25,4.200005086276003,29.399999618530273,0.023600835014856658
8332,2006-05-09,29.90999984741211,30.0,29.489999771118164,29.59000015258789,2160100.0,0.008428860461434429,1.0400009155273438,-3.5555461365659307,24.271843461621557,15.683904685335515,-0.0891552789394865,0.8687325139312208,0.9820412276008312,1.0791376034848135,16.471982972630485,0.5100002288818359,-1.037529436823128,-0.627000236511229,-2.391636800106042,1.1376363270835874,-1.5093185183086355,0.2553180452861774,-0.7831992340087943,89.88761636977733,74.32120015796573,0.8823182817974077,5,-0.14999961853027344,0.720001220703125,1.4325008392333984,1.0100011825561523,0.3600006103515625,1,0.023737913588880222,-2.333351498637647,29.65999984741211,-1.7142866874204035,29.75,-1.9523887375113533,29.25,0.023737913588880222
8333,2006-05-10,30.20000076293945,30.270000457763672,29.739999771118164,29.78000068664551,2137200.0,0.00969578458732201,-1.1199946594442007,1.3125014901175183,33.01588608713968,16.74549422613318,-0.44824085145511816,0.5020875808767009,0.709854875159575,0.7585076888017888,17.755252177973187,0.5300006866455078,-1.055640704085306,-0.2719993591308629,-1.982211735025306,1.43821301676358,-1.1271055470780844,0.5831068288163586,-1.0382721740722687,93.57801054816109,73.69914178195579,0.8551061879472223,5,-0.44000053405761363,0.4249992370605504,1.1424999237060582,0.7200002670288121,0.23999977111816406,2,0.020860898836125852,1.0400009155273438,29.90999984741211,-2.333351498637647,29.65999984741211,-1.7142866874204035,29.75,0.020860898836125852
8334,2006-05-11,29.63999938964844,30.07999992370605,29.53000068664551,29.95000076293945,1902100.0,-0.018543091362375863,-1.0754735993550997,-0.7380983737585162,30.678464085053065,18.598650290123402,0.05306640370026727,0.9567761456485577,1.2857218085285531,1.2819176339494582,19.165041263494103,0.6700000762939382,-1.0661223011297132,-0.734000682830807,-2.3960023738677414,0.9280010082061274,-1.5650015283492742,0.09700016268766021,-0.41177448864747035,19.230703395322564,-1.228069624654296,0.8310008455184666,5,0.12000083923339488,0.9050006866455043,1.8450016975402797,1.2800016403198207,0.3100013732910085,3,0.031039139515476766,-1.1199946594442007,30.20000076293945,1.0400009155273438,29.90999984741211,-2.333351498637647,29.65999984741211,0.031039139515476766
8335,2006-05-12,29.670000076293945,29.790000915527344,29.489999771118164,29.61000061035156,2315300.0,0.0010121689360083064,1.0,-0.19354580692796766,33.126950158610825,20.64542826874369,-0.012765428403490375,0.8091692874512759,1.2835456292341973,1.2170445290762757,20.49295808464839,0.3000011444091797,-1.0648660513528867,-0.6029999732971199,-2.17113157270769,0.9651316261134504,-1.387065773002405,0.18106582640816526,-0.37926864188721154,23.076941887050825,0.8621616448574692,0.7840657997052857,5,0.020000457763671875,0.875,1.710000991821289,1.2500009536743164,0.4799995422363281,4,0.018874265739885043,-1.0754735993550997,29.63999938964844,-1.1199946594442007,30.20000076293945,1.0400009155273438,29.90999984741211,0.018874265739885043
8336,2006-05-15,30.309999465942386,30.35000038146973,29.54999923706055,29.56999969482422,2211900.0,0.021570589417011732,-1.0512831798897349,12.333439298088784,48.169000614649384,24.54645424594128,-0.6471376798256756,0.06873231973950666,0.67293372950056,0.5484143463945905,21.38500290383299,0.8000011444091797,-1.0313664979055375,0.10299940109253214,-1.3299384567766488,1.535937258961713,-0.6134695278420601,0.8194683300271244,-0.9605118901342351,95.34873405368963,67.94617452180438,0.7164689289345906,5,-0.5799989700317418,0.23500061035155895,1.0250010490417445,0.6100015640258754,-0.0699996948242223,0,-0.008248103081655023,1.0,29.670000076293945,-1.0754735993550997,29.63999938964844,-1.1199946594442007,30.20000076293945,-0.008248103081655023
8337,2006-05-16,30.149999618530273,30.5,29.95000076293945,30.5,2295600.0,-0.005278780938016703,2.1428493577691876,-0.47297363476324156,47.36841549104154,28.780798833460878,-0.43401589919746186,0.1049484860684089,0.8726733707854706,0.6836718267189426,21.509525188845537,0.5499992370605504,-0.9622161748315321,0.024999618530273438,-1.1989804244247289,1.2489796614852757,-0.5869904029472295,0.6369896400077764,-0.7204710182691976,65.34650473721085,33.48967650632151,0.6119900214775011,5,-0.3099994659423828,0.3950004577636719,1.162501335144043,0.7700014114379883,0.09000015258789062,1,-0.005970159451184731,-1.0512831798897349,30.309999465942386,1.0,29.670000076293945,-1.0754735993550997,29.63999938964844,-0.005970159451184731
8338,2006-05-17,30.38999938964844,30.75,30.0,30.07999992370605,3771600.0,0.007960191514253312,-2.191494024308585,-0.8857117944861539,54.77528119987184,34.22281268518523,-0.5797867312755542,-0.23449628703722425,0.666350208577466,0.42039343636006166,22.344722644901786,0.75,-0.8877952835350378,0.3204994201660192,-0.7292222020936876,1.370221042425726,-0.20436139096383243,0.8453602312958708,-0.8534236494134717,71.42852817804368,34.48350397400037,0.5248608111298526,5,-0.269999504089359,0.15500068664550426,0.9225015640258754,0.5300016403198207,-0.07999992370605469,2,-0.003948632257151141,2.1428493577691876,30.149999618530273,-1.0512831798897349,30.309999465942386,1.0,29.670000076293945,-0.003948632257151141
8339,2006-05-18,30.520000457763672,30.82999992370605,30.40999984741211,30.56999969482422,2355500.0,0.0042777581680213395,-2.111106401616272,-0.16128813934743583,58.923521319603275,38.478199762318866,-0.5707092852833497,-0.4464564695121567,0.56481600476965,0.2706671365176412,23.650879540712904,0.4400005340576101,-0.7615684288635016,0.4880004882812514,-0.42595250114851524,1.401953477711018,0.03102399356636809,0.9449769829961348,-0.8378138063568983,76.86571413117453,34.45281492189503,0.456976494714883,5,-0.3600006103515625,0.024999618530273438,0.7925004959106445,0.40000057220458984,-0.12000083923339844,3,-0.002621229439913275,-2.191494024308585,30.38999938964844,2.1428493577691876,30.149999618530273,-1.0512831798897349,30.309999465942386,-0.002621229439913275
8340,2006-05-19,30.32999992370605,30.70000076293945,30.239999771118164,30.54999923706055,3792300.0,-0.006225443355433735,-1.3000071525641765,4.400053406576781,56.67573912279722,43.00056683782093,-0.32383876678254,-0.32178448135457316,0.781017732224516,0.44027604113044205,23.95234572399247,0.4600009918212855,-0.6078627957687175,0.3289999961852992,-0.49108745507100693,1.1490874474416053,-0.08104372944285387,0.7390437218134522,-0.4871194141773785,60.937520954746475,12.972741126872172,0.410043725628153,5,-0.17000007629394176,0.21500015258789418,1.0650000572204625,0.5900011062622106,-0.04999923706053977,4,-0.012528821685541591,-2.111106401616272,30.520000457763672,-2.191494024308585,30.38999938964844,2.1428493577691876,30.149999618530273,-0.012528821685541591
8341,2006-05-22,30.559999465942386,30.739999771118164,30.209999084472656,30.29999923706055,2555700.0,0.007583235832999913,-1.4090911061307791,-1.1818229107964557,64.52511064475246,47.47315208039103,-0.4612534172210303,-0.5982061743676788,0.5697936985069418,0.19564574301039173,24.081938454831686,0.5300006866455078,-0.41024904115712957,0.5689995765686078,-0.21625670648323947,1.354255859620455,0.17637143504268593,0.9616277180945296,-0.5789222384288806,69.31810053904405,15.210083615798425,0.39262814152592307,5,-0.399999618530277,-0.014999389648441053,0.8875012397766078,0.28000164031982067,-0.25,0,-0.01341622560789102,-1.3000071525641765,30.32999992370605,-2.111106401616272,30.520000457763672,-2.191494024308585,30.38999938964844,-0.01341622560789102
8342,2006-05-23,29.979999542236328,30.520000457763672,29.979999542236328,30.520000457763672,6077800.0,-0.018979055426765923,1.0,-2.0769247698345743,57.178211861906156,50.15785494425396,0.1449647723969214,-0.057377105684039975,1.158992786849339,0.7576533803895913,23.62878429732414,0.5799999237060582,-0.28827445174726307,0.011999702453614702,-0.7442959339675177,0.7682953388747471,-0.3661481157569497,0.3901475206641791,0.850000381469723,0.0,-55.729238967021345,0.378147818210566,5,0.18000030517578125,0.5650005340576172,1.5275006294250524,0.8600015640258789,0.3400001525878906,1,0.008672456065769607,-1.4090911061307791,30.559999465942386,-1.3000071525641765,30.32999992370605,-2.111106401616272,30.520000457763672,0.008672456065769607
8343,2006-05-24,30.649999618530273,30.75,29.90999984741211,29.95000076293945,3615200.0,0.022348235040832387,-1.153844649035934,-1.2962919792593914,65.35086196619895,54.01034359771462,-0.5079014038887095,-0.7409509536552221,0.4906928140923341,0.07752583660509771,22.97363562113994,0.8400001525878906,-0.11907516727272949,0.6664998054504387,-0.13334941165187075,1.4663490225527482,0.2665751968992822,1.0664244140015953,0.16300029754638246,80.4347510599263,18.23273911428464,0.39992460855115475,5,-0.48999977111816406,-0.10499954223632812,0.8300008773803711,0.1900014877319336,-0.09000015258788707,2,-0.01337683042463178,1.0,29.979999542236328,-1.4090911061307791,30.559999465942386,-1.3000071525641765,30.32999992370605,-0.01337683042463178
8344,2006-05-25,30.989999771118164,31.1200008392334,30.559999465942386,30.70000076293945,2518500.0,0.011092990434568684,1.0363643929962174,0.41428497470034437,64.09089549514945,57.450781968441134,-0.7110388095427815,-1.0613329349988518,0.1518653596946251,-0.26609702747501274,22.02385823287802,0.5600013732910121,0.01626257253481711,0.9594999313354506,0.04145921444105838,1.877540648229843,0.5004795728882527,1.4185202897826485,-1.0799999237060547,89.25611887974098,24.36353124845793,0.45902035844719635,5,-0.6549997329711914,-0.5949993133544922,0.5625004768371582,-0.14999866485595703,-0.2899990081787145,3,-0.021942572126429027,-1.153844649035934,30.649999618530273,1.0,29.979999542236328,-1.4090911061307791,30.559999465942386,-0.021942572126429027
8345,2006-05-26,31.149999618530273,31.239999771118164,30.790000915527344,31.01000022888184,1469000.0,0.005162950906544506,1.8124955296473786,0.4827581670974477,66.666652443346,59.5060766160741,-0.714120332301956,-1.1827362476553205,-0.011848394230085546,-0.4294646741219239,20.82023133430114,0.4499988555908203,0.10914109412424011,1.0564997673034675,0.014492246449773205,2.098507288157162,0.5354960068766204,1.5775035277303147,-1.239999771118164,93.23307084581594,27.240526961176457,0.5210037604268466,5,-0.5749998092651367,-0.8549995422363281,0.4500002861022949,-0.3099985122680664,-0.5499992370605433,4,-0.024077046843809402,1.0363643929962174,30.989999771118164,-1.153844649035934,30.649999618530273,1.0,29.979999542236328,-0.024077046843809402
8346,2006-05-30,30.76000022888184,31.0,30.65999984741211,30.96999931335449,2239400.0,-0.01252004476482993,1.5185153788553103,-1.4999999999999873,59.21908803960666,60.82281801035911,-0.2833754398654911,-0.7592035679729321,0.3608020491734045,-0.04545445197993914,19.827611895580418,0.48999977111816406,0.2582901402015594,0.6205003738403363,-0.4550747818086549,1.6960755294893275,0.0827127960158407,1.158287951664832,-0.7968003845214895,63.90980678413858,0.9010055039904117,0.537787577824496,5,-0.18500041961670277,-0.5850000381469762,0.7600002288818324,0.08000087738036754,-0.11000061035156605,1,-0.015604666406524803,1.8124955296473786,31.149999618530273,1.0363643929962174,30.989999771118164,-1.153844649035934,30.649999618530273,-0.015604666406524803
8347,2006-05-31,30.57999992370605,30.70000076293945,30.35000038146973,30.670000076293945,2492200.0,-0.005851765404305098,3.666624281572783,0.42857402361492697,54.22221110780032,60.76136577790672,-0.04019168189335076,-0.5225083073963184,0.5255174419089208,0.12936526073138666,17.95707542776537,0.4099998474121094,0.3986633581980499,0.3875000953674288,-0.6637322603651121,1.4387324510999697,-0.1381160824988399,0.9131162732336975,-0.5657280822753883,50.37594847576995,-8.403936797638991,0.5256161778662701,5,-0.005000114440914416,-0.40499973297118785,0.8900003433227575,0.2600011825561559,0.04999923706055043,2,-0.00882931518761565,1.5185153788553103,30.76000022888184,1.8124955296473786,31.149999618530273,1.0363643929962174,30.989999771118164,-0.00882931518761565
8348,2006-06-01,30.61000061035156,30.649999618530273,30.399999618530273,30.5,2082200.0,0.0009810558116531976,1.6315979681570862,-1.222226931716947,62.21663630283867,61.127267442710654,-0.03989916912644276,-0.48191907564342884,0.48381144114823016,0.09015437743039101,15.493479930199673,0.25,0.4395767955311669,0.35700073242187,-0.6400707861748494,1.3540722510185894,-0.14153502687648967,0.8555364917202297,-0.5466996517333946,29.21352889742247,-33.141049611155054,0.49853575929835975,6,-0.03500080108642223,-0.43500041961669567,0.7100000381469762,0.23000049591064808,0.09000015258789062,3,-0.00947405781590438,3.666624281572783,30.57999992370605,1.5185153788553103,30.76000022888184,1.8124955296473786,31.149999618530273,-0.00947405781590438
8349,2006-06-02,30.54999923706055,30.61000061035156,30.290000915527344,30.520000457763672,2281400.0,-0.001960188568918775,3.26661919536153,0.27271466222781193,60.99998426438127,61.60773912510888,0.02772009998653502,-0.33679926702695795,0.525043780167195,0.13826775419625292,12.872989153185735,0.3199996948242152,0.4988393440267984,0.23199939727783558,-0.652953188554477,1.1169519831101482,-0.21047689563831895,0.6744756901939901,-0.43963032594238527,27.368277340872094,-38.30417233285952,0.442476292916156,6,0.02500057220458629,-0.37499904632568715,0.7300014495849574,0.2900018692016566,0.5200004577636683,4,0.00032733974244103514,1.6315979681570862,30.61000061035156,3.666624281572783,30.57999992370605,1.5185153788553103,30.76000022888184,0.00032733974244103514
8350,2006-06-05,29.959999084472656,30.60000038146973,29.940000534057614,30.5,2411000.0,-0.01931260776832222,-1.275869326440543,-18.000762970496343,45.569618419470565,59.50157332229978,0.6254935002110997,0.2843172428619596,1.0606626633332965,0.7168201860462773,11.75024347173753,0.6599998474121165,0.4954373586296441,-0.3685007095336914,-1.2297428807576338,0.492741461690251,-0.7991217951456626,0.062120376078279804,1.2800006866455078,1.8866566500826507,-57.55208500847301,0.4306210856119716,6,0.6150007247924805,0.21500110626220703,1.1750011444091797,0.8800020217895508,1.0100002288818324,0,0.024699656244325796,3.26661919536153,30.54999923706055,1.6315979681570862,30.61000061035156,3.666624281572783,30.57999992370605,0.024699656244325796
8351,2006-06-06,30.36000061035156,30.5,29.96999931335449,30.10000038146973,3158500.0,0.013351186184989317,-1.0384549079158134,-0.4814810890235673,52.50597582176364,58.98243598450617,0.21695366589035459,-0.06382546600935157,0.6069052789221168,0.31141282130561265,10.595187452411269,0.5400009155273438,0.47321126146600534,-0.0034992218017606547,-0.8051890079182975,0.7981905643147762,-0.40434411486003086,0.39734567125650955,0.8539991760253933,55.26315129034606,-3.2866786138866146,0.40084489305826915,6,0.21499919891357777,-0.18500041961669567,0.6899995803833043,0.4800004959106481,0.30999946594238637,1,0.007905130642070546,-1.275869326440543,29.959999084472656,3.26661919536153,30.54999923706055,1.6315979681570862,30.61000061035156,0.007905130642070546
8352,2006-06-07,30.6200008392334,30.989999771118164,30.29999923706055,30.31999969482422,2193100.0,0.008563907235008106,-3.058802080119441,1.1538495396691801,52.73160554625536,57.580296382290214,0.06401684267913055,-0.2823849297572565,0.3024767946258109,0.04937980185719226,8.994530587571195,0.6900005340576136,0.4805857622514047,0.22100095748901438,-0.5587130788332537,1.0007149938112825,-0.16885606067211967,0.6108579756501484,0.5685189620971656,64.76198088290336,7.517306998658043,0.38985701816113416,6,-0.030000686645507812,-0.44500064849853516,0.4199991226196289,0.2200002670288086,-0.4000015258789098,2,0.0009797119031569324,-1.0384549079158134,30.36000061035156,-1.275869326440543,29.959999084472656,3.26661919536153,30.54999923706055,0.0009797119031569324
8353,2006-06-08,30.82999992370605,30.90999984741211,30.40999984741211,30.70000076293945,2830000.0,0.006858232485858817,2.4482876554658035,0.4333288828701673,53.613045011175046,56.41609077295972,-0.13160358125058025,-0.46669369939285943,0.05118564250193103,-0.15314865139695044,8.0816030825421,0.5,0.44237897619384725,0.3995000839233356,-0.3970843137379596,1.1960844815846308,0.0012078850926897644,0.7977922827539814,0.3335494922790545,84.76190822194985,28.75992945079259,0.39829219883064754,6,-0.2399997711181605,-0.6549997329711879,-0.08250045776366832,0.010001182556155896,-0.7399997711181605,3,-0.006487212566798073,-3.058802080119441,30.6200008392334,-1.0384549079158134,30.36000061035156,-1.275869326440543,29.959999084472656,-0.006487212566798073
8354,2006-06-09,30.559999465942386,30.82999992370605,30.38999938964844,30.70000076293945,2091800.0,-0.008757718405184134,1.200004768376133,-1.0769400061621883,52.63157205583255,54.85663739656933,0.07932914620154108,-0.13094901392728175,0.2759052507202533,0.11404632180334318,6.718047134862736,0.4400005340576101,0.4719711235195838,0.08349962234497355,-0.6219164209016945,0.7889156655916416,-0.2692083992783587,0.4362076439683058,0.5790789724041687,59.04756022684797,3.518294798460623,0.35270802162333315,6,-0.08999919891357777,-0.3499994277954137,-0.05749893188476918,0.2750015258789027,-0.6800003051757848,4,0.0045811943535236654,2.4482876554658035,30.82999992370605,-3.058802080119441,30.6200008392334,-1.0384549079158134,30.36000061035156,0.0045811943535236654
8355,2006-06-12,30.229999542236328,30.65999984741211,30.170000076293945,30.63999938964844,1518400.0,-0.010798427011552314,1.1777730682829652,2.9285432078583775,46.308728268721715,53.422152977582115,0.2962576951325353,0.2562962048073061,0.5548888826506726,0.43801597497545686,5.219616354243938,0.48999977111816406,0.39343722437425654,-0.2745002746582017,-0.8829143607349934,0.33391381141859,-0.5787073176965976,0.02970676838019415,0.8850973380244476,25.49020707813046,-27.126031822069088,0.30420704303839585,6,0.2350006103515625,0.13500022888183594,0.13500118255615234,0.6050014495849609,-0.35000038146972656,0,0.027786972057815218,1.200004768376133,30.559999465942386,2.4482876554658035,30.82999992370605,-3.058802080119441,30.6200008392334,0.027786972057815218
8356,2006-06-13,30.059999465942386,30.3799991607666,29.96999931335449,30.229999542236328,1965700.0,-0.005623555371094935,-1.3428537174184065,0.4146344867369317,50.98521993919983,53.06248729218207,0.3984184116849754,0.428580120388947,0.6756811433643506,0.6015746881999782,5.248979806163607,0.4099998474121129,0.2891796140197833,-0.4320003509521442,-1.066934537533342,0.20293383562905376,-0.7494674442427431,-0.1145332576615452,1.031595487394327,8.823540411464199,-48.36433165759638,0.31746709329059825,6,0.40500068664550426,0.3050003051757777,0.28000116348266246,0.7750015258789027,-0.4399986267089879,1,0.03027278321954463,1.1777730682829652,30.229999542236328,1.200004768376133,30.559999465942386,2.4482876554658035,30.82999992370605,0.03027278321954463
8357,2006-06-14,29.96999931335449,30.190000534057614,29.739999771118164,30.149999618530273,1612200.0,-0.002994017105351854,2.461515889550817,1.0588248493756671,40.22989009736232,50.619515491573594,0.4389506990949492,0.5316622761301453,0.7153802104558729,0.6917299663386878,5.78382317384545,0.4500007629394496,0.14558352995899426,-0.5130004882812536,-1.1729561703095754,0.14695519374706834,-0.8429783292954163,-0.18302264726709083,1.098563751596643,19.658079251145328,-33.16037401399558,0.3299778410141617,6,0.3950004577636754,0.3950004577636754,0.3250007629394567,0.8650016784668004,-0.5699996948242152,2,0.023356716015256573,-1.3428537174184065,30.059999465942386,1.1777730682829652,30.229999542236328,1.200004768376133,30.559999465942386,0.023356716015256573
8358,2006-06-15,30.270000457763672,30.3700008392334,29.70000076293945,29.85000038146973,1969000.0,0.010010048424509144,1.161287643166329,-2.3333298012121584,39.53490693093022,48.234506898967915,0.09571395342407385,0.23421867991040557,0.37655356068574974,0.3936300143649838,5.980084007927319,0.6700000762939489,0.06952052992628666,-0.20699939727783345,-0.8726722728942775,0.4586734783386106,-0.5398358350860555,0.12583704053038858,0.74542007543414,50.44248833225057,2.140905391977462,0.3328364378082215,6,0.07499980926513672,0.09499931335449219,-0.07499980926513672,0.5650005340576172,-0.75,3,-0.0016518382442363144,2.461515889550817,29.96999931335449,-1.3428537174184065,30.059999465942386,1.1777730682829652,30.229999542236328,-0.0016518382442363144
8359,2006-06-16,30.440000534057614,30.739999771118164,30.229999542236328,30.28000068664551,2423100.0,0.005616124008030576,-2.923046450893512,0.3809519484470869,39.71017184911946,47.583457280040015,-0.10228689529841972,0.06104786582125499,0.16793573718715749,0.2276566694757527,5.816191167843448,0.5100002288818359,0.036068980434087905,-0.03299932479858825,-0.6985456679757966,0.6325470183786202,-0.36577249638719067,0.2997738467900142,0.4964948129246949,71.15389200361638,27.3570539819155,0.3327731715886033,6,-0.09500026702880504,-0.07500076293944957,-0.24750041961669567,0.3950004577636754,-1.1300010681152273,4,-0.01149804123945819,1.161287643166329,30.270000457763672,2.461515889550817,29.96999931335449,-1.3428537174184065,30.059999465942386,-0.01149804123945819
8360,2006-06-19,29.95000076293945,30.46999931335449,29.85000038146973,30.459999084472656,1436100.0,-0.016097232671528072,1.3396239995393608,-3.1874925494124615,38.591572754502984,46.03741249478883,0.4315249201886857,0.5492813186238088,0.6237886047513221,0.7180763821521658,6.217007387718638,0.6199989318847585,-0.05224402811025186,-0.5039991378784201,-1.207356619139972,0.19935834338313185,-0.8556778785091979,-0.15232039724764235,0.9123049090002873,24.038484463346695,-16.503097503630404,0.3516787406307763,6,0.394999504089359,0.4149990081787145,0.20249938964844105,0.8850002288818395,-1.4099998474121058,0,-0.002337282149904585,-2.923046450893512,30.440000534057614,1.161287643166329,30.270000457763672,2.461515889550817,29.96999931335449,-0.002337282149904585
8361,2006-06-20,30.149999618530273,30.270000457763672,29.82999992370605,29.82999992370605,1789200.0,0.006677757946447427,-1.750005960470123,-0.6274524470241549,43.97759268262716,45.06474439883014,0.2219445967891076,0.33412199803123244,0.38288094773789894,0.5191856896122751,6.564279857715402,0.44000053405762074,-0.1313256743929898,-0.2835002899169936,-0.9976661361580703,0.4306655563240831,-0.6405832130375337,0.07358263320354652,0.642567758869447,43.26916199457525,3.8075001523869645,0.35708292312053913,6,0.1550006866455078,0.24499988555908203,-0.03249931335449219,0.6850013732910156,-2.680000305175785,1,-0.008955239176776986,1.3396239995393608,29.95000076293945,-2.923046450893512,30.440000534057614,1.161287643166329,30.270000457763672,-0.008955239176776986
8362,2006-06-21,30.239999771118164,30.34000015258789,29.85000038146973,30.13999938964844,1761500.0,0.0029850797255923656,2.2666526794966924,0.3125014901175259,44.9035738850033,44.09702538481105,0.08087782533441157,0.27889840342901095,0.257654801544291,0.4282735555030115,6.804686364398416,0.4899997711181605,-0.0884610478980683,-0.20650014877319478,-0.8949088065896049,0.48190850904321536,-0.5507044776813999,0.1377041801350103,0.487013609413939,51.92303107330661,10.703832665299977,0.3442043289082053,6,0.02500057220458629,0.23000049591064453,-0.10249948501586914,0.595001220703125,-2.3600006103515625,2,-0.020502610336555538,-1.750005960470123,30.149999618530273,1.3396239995393608,29.95000076293945,-2.923046450893512,30.440000534057614,-0.020502610336555538
8363,2006-06-22,30.239999771118164,30.28000068664551,29.899999618530273,30.1200008392334,1727000.0,0.0,2.7999961853171866,1.1999847412691875,45.658272733635364,43.32221434901136,-0.012979956185667163,0.259934296387609,0.22234729743876613,0.39701470842861397,7.127138358747781,0.3800010681152379,-0.1087386309764895,-0.1860001564025886,-0.8733108531876788,0.5013105403825016,-0.5296555047951337,0.15765519198995648,0.4253928523583781,45.05493584181182,1.9976140256115897,0.3436553483925443,6,-0.01999950408935547,0.23000049591064453,-0.047499656677246094,0.595001220703125,-2.639999389648434,3,-0.027777783033919312,2.2666526794966924,30.239999771118164,-1.750005960470123,30.149999618530273,1.3396239995393608,29.95000076293945,-0.027777783033919312
8364,2006-06-23,30.309999465942386,30.3799991607666,30.040000915527344,30.13999938964844,1359700.0,0.0023148047405436856,1.1935408450184777,1.416679912261182,55.73770901875398,44.36987887679273,-0.1365289870258728,0.14374870135053186,0.11390173242193313,0.32442707618265487,6.620277106664055,0.3399982452392578,-0.15049062030975335,-0.08200044631957581,-0.7171334591359795,0.5531325664968278,-0.39956695272777765,0.23556606008862602,0.2974696459019306,75.00000000000111,25.630476195519833,0.31756650640820117,6,-0.08999919891357777,0.16000080108642223,0.022500514984127307,0.5250015258789027,-2.8099994659423864,4,-0.026063973015452935,2.7999961853171866,30.239999771118164,2.2666526794966924,30.239999771118164,-1.750005960470123,30.149999618530273,-0.026063973015452935
8365,2006-06-26,30.399999618530273,30.46999931335449,30.170000076293945,30.20000076293945,2064200.0,0.002969322143638209,-1.3076844074386258,1.1764633284340884,50.72990896934256,44.34151099125303,-0.2233682213788306,-0.00560803724055603,-0.017192569099517385,0.23042001862597772,5.779442167632368,0.2999992370605433,-0.21572946400359427,0.045499706268309126,-0.4803573234213374,0.5713567359579557,-0.21742880857651414,0.3084282211131324,0.15302139237975254,89.06253725293907,38.768044235905904,0.2629285148448227,6,-0.17999935150146484,0.07000064849853516,-0.047499656677246094,0.4350013732910156,-2.600000381469723,0,-0.03585526862715749,1.1935408450184777,30.309999465942386,2.7999961853171866,30.239999771118164,2.2666526794966924,30.239999771118164,-0.03585526862715749
8366,2006-06-27,30.28000068664551,30.46999931335449,30.149999618530273,30.420000076293945,2781800.0,-0.003947333335215464,1.6666878596179404,-0.7000009536797432,43.4615316898826,44.70058227931084,-0.0769750109360281,0.08072557513906631,0.061404862986979225,0.3427994870736306,5.236498900514677,0.3199996948242152,-0.2638601610339606,-0.05049924850463583,-0.541062045442569,0.4400635484332973,-0.2957806469736042,0.19478214996433252,0.2218391093862806,69.35500741406229,20.027587062826598,0.24528139846896707,6,-0.06000041961670277,0.18999958038329723,0.07249927520751598,0.5550003051757777,-3.370000839233402,1,-0.057463663529095155,-1.3076844074386258,30.399999618530273,1.1935408450184777,30.309999465942386,2.7999961853171866,30.239999771118164,-0.057463663529095155
8367,2006-06-28,30.309999465942386,30.440000534057614,30.01000022888184,30.399999618530273,2556200.0,0.0009907126359514073,4.058768091551794,0.6428610354223343,39.25618076003974,44.66961270476746,-0.05998042691039629,0.03105405614926937,-0.015658560856458337,0.3191697338138155,5.515486958174341,0.43000030517577414,-0.25377617901268223,-0.007000446319576525,-0.4833067026962077,0.46930581005705463,-0.2451535745078921,0.23115268186873905,0.15999984741210227,71.92983630255357,25.965801801143613,0.2381531281883149,6,-0.02499961853027699,0.16000080108642223,0.04250049591064098,0.5250015258789027,-3.159999847412113,2,-0.09369845604184335,1.6666878596179404,30.28000068664551,-1.3076844074386258,30.399999618530273,1.1935408450184777,30.309999465942386,-0.09369845604184335
8368,2006-06-29,30.31999969482422,30.459999084472656,30.1299991607666,30.35000038146973,3371600.0,0.000329931674629913,1.6400195313990127,0.3333403975756047,44.44444444444437,45.19564299313689,-0.0694453220097273,-0.001882813836310504,-0.06422857513393154,0.31614036684783997,5.78972075920198,0.3299999237060547,-0.2552554834935137,0.017499828338621626,-0.4384724468840737,0.47347210356131697,-0.21048630927272782,0.24548596594997107,-0.6199989318847692,67.39132237573212,22.128761292720107,0.22798613761134837,6,-0.17000007629394887,0.15000057220458984,0.032500267028808594,0.5150012969970703,-2.5799999237060547,3,-0.08047495246097047,4.058768091551794,30.309999465942386,1.6666878596179404,30.28000068664551,-1.3076844074386258,30.399999618530273,-0.08047495246097047
8369,2006-06-30,30.559999465942386,30.690000534057614,30.26000022888184,30.309999465942386,2666600.0,0.007915559813120199,-1.457155313351458,-8.33314260283454,57.97102116974967,47.34891503927542,-0.32478810996444807,-0.25412405174791175,-0.3333898316656274,0.07627488952852701,6.092351602801291,0.43000030517577414,-0.19404063450653908,0.2569995880127003,-0.20013588769672452,0.7141350637221251,0.028431850157986105,0.48556732586741447,-0.8447987365722724,80.88220444524313,31.750479446457256,0.228567737854713,6,-0.299999237060554,-0.08999919891357777,-0.20749950408935902,0.2750015258789027,-2.879999160766605,4,-0.09685861047777278,1.6400195313990127,30.31999969482422,4.058768091551794,30.309999465942386,1.6666878596179404,30.28000068664551,-0.09685861047777278
8370,2006-07-03,30.70000076293945,30.76000022888184,30.51000022888184,30.520000457763672,605600.0,0.0045811943535236654,-1.4999904632933043,0.7200012207031108,65.68631392542807,49.76099517736441,-0.3880180911143718,-0.3539931582825879,-0.4912109085174272,-0.06517171579769254,5.722526269367995,0.25,-0.1454170567112527,0.3600008010864215,-0.10002231941993855,0.8200239215927816,0.1299892408332397,0.5900123613396033,-0.9458080413818344,92.00007120768134,36.20940741170801,0.23001156025318015,7,-0.39500045776366477,-0.23000049591064098,-0.3350005149841273,0.1350002288818395,-3.04000091552734,0,-0.10423454994836479,-1.457155313351458,30.559999465942386,1.6400195313990127,30.31999969482422,4.058768091551794,30.309999465942386,-0.10423454994836479
8371,2006-07-05,30.60000038146973,30.76000022888184,30.36000061035156,30.520000457763672,1691200.0,-0.0032573413350021063,1.0,0.4444432670707698,65.36588542878172,52.03458534889535,-0.24302938853483624,-0.24779528928472416,-0.4044345031044969,0.03709832441166938,5.18668977452846,0.39999961853028054,-0.11053080349178046,0.24800043106079528,-0.2265123355370342,0.7225131976586248,0.010744047761878761,0.4852568143597118,-0.7854592094726627,78.66668701171875,17.549313190840188,0.23725638329891546,7,-0.2700004577636754,-0.25000000000000355,-0.1650004386901891,0.23500061035155895,-2.5799999237060582,2,-0.09150330423213848,-1.4999904632933043,30.70000076293945,-1.457155313351458,30.559999465942386,1.6400195313990127,30.31999969482422,-0.09150330423213848
8372,2006-07-06,30.649999618530273,30.75,30.540000915527344,30.60000038146973,1144000.0,0.0016339619750731504,-1.4706040750381473,0.624991059294685,60.55554790260228,53.68983814544722,-0.25563696620617904,-0.3113973649480002,-0.45703324554492397,-0.010956169328352416,5.175354567379399,0.20999908447265625,-0.027680502604845003,0.29649972915649414,-0.181754897223815,0.7747543555368033,0.0573724159663378,0.5356270423466505,-0.7787309031201204,82.53961526118475,19.2427890730647,0.23912731319015534,7,-0.26499938964843395,-0.30499935150146484,-0.27499961853027344,0.18500137329101562,-2.690000534057617,3,-0.12202283255028323,1.0,30.60000038146973,-1.4999904632933043,30.70000076293945,-1.457155313351458,30.559999465942386,-0.12202283255028323
8373,2006-07-07,30.6299991607666,30.809999465942386,30.5,30.51000022888184,1357900.0,-0.0006525434914387285,-3.4285831062670806,2.400015259021996,55.75754212934402,53.69204182440167,-0.19500407266463426,-0.32374741463559076,-0.4366944919897726,0.011211823771567708,5.2219741246010125,0.30999946594238637,0.021570422541156375,0.28649930953979563,-0.1568978904277749,0.7298965095073662,0.06480070955601036,0.5081979095235809,-0.7054065545481478,67.2726263880309,4.764374399930567,0.2216985999837852,7,-0.21999931335448863,-0.28499889373779297,-0.25499916076660156,0.2050018310546875,-2.4200000762939453,4,-0.11361409198775929,-1.4706040750381473,30.649999618530273,1.0,30.60000038146973,-1.4999904632933043,30.70000076293945,-0.11361409198775929
8374,2006-07-10,30.70000076293945,30.85000038146973,30.53000068664551,30.60000038146973,1328200.0,0.0022853935387145974,-1.6666666666667456,0.833343929808911,80.48781622456534,56.99847596387086,-0.22782434199456958,-0.40340550006094134,-0.49618837207811595,-0.05507548637874393,5.360913219442791,0.31999969482421875,0.06592301687688717,0.3495008468627887,-0.11232525715712782,0.8113269508827052,0.11858779485283222,0.5804138988727452,-0.7045756079430809,69.38781865387733,1.9302283296615315,0.2309130520099579,7,-0.27000045776366477,-0.355000495910641,-0.3250007629394496,0.1350002288818395,-2.150001525878899,0,-0.09641696802153021,-3.4285831062670806,30.6299991607666,-1.4706040750381473,30.649999618530273,1.0,30.60000038146973,-0.09641696802153021
8375,2006-07-11,31.06999969482422,31.10000038146973,30.54999923706055,30.79999923706055,1679200.0,0.012052082172304912,2.333321773708718,2.6999942779760855,82.85715453479123,61.37576739108293,-0.5507012071230619,-0.7454675845172467,-0.8460054530398402,-0.4154984553789731,5.722797575813851,0.5500011444091797,0.11984231347046048,0.6774997711181641,0.11912327242573184,1.2358762698105963,0.39831152177194795,0.9566880204643802,-0.989117017180515,95.9458519020649,24.378159327926227,0.2791882493462155,7,-0.514999389648434,-0.6699991226196289,-0.6949996948242188,-0.2349987030029297,-1.8400001525878906,1,-0.10910844618428361,-1.6666666666667456,30.70000076293945,-3.4285831062670806,30.6299991607666,-1.4706040750381473,30.649999618530273,-0.10910844618428361
8376,2006-07-12,30.96999931335449,31.170000076293945,30.79999923706055,30.899999618530273,1993100.0,-0.003218551092756816,-1.7407423105723907,0.2592576894276453,75.88651139133678,65.44580412789371,-0.3827855081677427,-0.6048054465223238,-0.7249572563106241,-0.30800308180629443,5.726616489476044,0.3700008392333949,0.1292510659295658,0.5319993972778292,-0.05961205014062543,1.1236108446962838,0.2361936735686001,0.8278051209870583,-0.7668225112516609,70.14914325894621,-3.7422186866680676,0.29580572370922803,7,-0.3199996948242152,-0.5349988937377894,-0.5949993133544886,-0.13499832153319957,-1.1599998474121023,2,-0.10687760863188278,2.333321773708718,31.06999969482422,-1.6666666666667456,30.70000076293945,-3.4285831062670806,30.6299991607666,-0.10687760863188278
8377,2006-07-13,30.670000076293945,31.10000038146973,30.5,30.940000534057614,1921400.0,-0.009686769251272875,1.0338990721882655,-3.8571662125342048,62.57311507007016,67.46010086407435,-0.02944652128959646,-0.26316777636061417,-0.396646136067055,0.002293539220154628,4.917515661335011,0.6000003814697301,0.146283407001075,0.19700012207031392,-0.35983661185677107,0.7538368559973989,-0.08141824489322858,0.4754184890338564,-0.33146801580436147,25.37314282623487,-50.01091633044189,0.27841836696354166,7,0.04500007629394531,-0.2349996566772461,-0.2950000762939453,0.16500091552734375,-0.7800006866455043,3,-0.08640363912416693,-1.7407423105723907,30.96999931335449,2.333321773708718,31.06999969482422,-1.6666666666667456,30.70000076293945,-0.08640363912416693
8378,2006-07-14,30.21999931335449,30.8799991607666,30.059999465942386,30.61000061035156,1928400.0,-0.014672343065537885,-1.309855068570467,1.4444467991918697,47.846886458920636,66.33519700731557,0.45245825977217535,0.1927788300365627,0.08088976916096158,0.46375193161471273,4.788618155228814,0.8199996948242152,0.18739856914656983,-0.2505005836486838,-0.8116074741475785,0.31060630685021096,-0.5310540288981329,0.030052861600765368,0.9500007629394567,14.4143927417686,-58.49764646031122,0.28055344524944753,7,0.3950004577636754,0.21500110626221058,0.16250085830688832,0.6150016784668004,-0.15999984741210227,4,-0.07478491992827807,1.0338990721882655,30.670000076293945,-1.7407423105723907,30.96999931335449,2.333321773708718,31.06999969482422,-0.07478491992827807
8379,2006-07-17,30.09000015258789,30.29999923706055,29.959999084472656,30.13999938964844,1461600.0,-0.004301759223043766,-1.193539654217706,0.128202745594782,42.72301436422128,63.783719278292594,0.5685678224311133,0.3111660448023592,0.2423168614625979,0.6071238749897461,5.322693488850662,0.3400001525878942,0.237083129743219,-0.3629997253417976,-0.9493747280749574,0.2233752773913622,-0.6561872267083793,-0.06981222397521591,1.0577999114990249,10.74388112025902,-57.64151751993761,0.29318750136658045,7,0.47499942779541016,0.3450002670288086,0.29250001907348633,0.6599998474121094,0.25,0,-0.06247926416024108,-1.309855068570467,30.21999931335449,1.0338990721882655,30.670000076293945,-1.7407423105723907,30.96999931335449,-0.06247926416024108
8380,2006-07-18,29.8799991607666,30.18000030517578,29.31999969482422,30.059999465942386,2374900.0,-0.006979095737998153,3.0952216601120788,3.600061036087402,40.990961578115176,61.07539440599632,0.726408940937521,0.5435203702688725,0.465834570263695,0.8238237588831794,5.806109253400063,0.8600006103515625,0.2657374323567758,-0.5695006370544426,-1.1692016167833508,0.030200342674465475,-0.8693511269188967,-0.2696501471899886,1.2202888641357426,30.270235160572945,-36.42308290721673,0.2998504898644549,7,0.36500072479248047,0.36500072479248047,0.46000099182128906,0.8300018310546875,0.5300006866455078,1,-0.04451137754556511,-1.193539654217706,30.09000015258789,-1.309855068570467,30.21999931335449,1.0338990721882655,30.670000076293945,-0.04451137754556511
8381,2006-07-19,29.8799991607666,30.25,29.79999923706055,29.96999931335449,1925000.0,0.0,-2.6000061035156987,0.4999999999999704,40.18265237869608,58.81173934778452,0.6856384125967949,0.5504788076792195,0.48253139048480165,0.8248424761450757,6.201798276192603,0.4500007629394496,0.2406318096544915,-0.5560006141662583,-1.1949605610236098,0.08295933269109312,-0.8754805875949323,-0.2365206407375844,1.1134715643310535,31.460632017941865,-33.14223820716239,0.3194799734286752,7,0.36500072479248047,0.36500072479248047,0.5350008010864258,0.8300018310546875,0.6500015258789098,2,-0.021753669236502016,3.0952216601120788,29.8799991607666,-1.193539654217706,30.09000015258789,-1.309855068570467,30.21999931335449,-0.021753669236502016
8382,2006-07-20,29.6200008392334,30.149999618530273,29.61000061035156,29.84000015258789,2454800.0,-0.00870141662770152,-3.499996026353122,2.44443267070751,35.655764295535704,56.57820847736137,0.8763210001650421,0.8028071302277553,0.7484901010154346,1.0835596343489513,6.900852993425412,0.5399990081787145,0.1754453975913357,-0.784998989105226,-1.5173348256128456,-0.052663152597606455,-1.1511669073590376,-0.41883107085141447,1.2730616240478518,19.230849173909906,-43.159599737869215,0.36616791825381045,7,0.6249990463256836,0.6249990463256836,0.7949991226196289,1.0900001525878906,0.7599983215332031,3,0.006414538194655428,-2.6000061035156987,29.8799991607666,3.0952216601120788,29.8799991607666,-1.193539654217706,30.09000015258789,0.006414538194655428
8383,2006-07-21,29.399999618530273,29.649999618530273,28.989999771118164,29.649999618530273,2623800.0,-0.007427454911200448,4.279998779296875,1.1363671830973705,26.033080649254387,50.527682302326824,1.0096766555539638,1.0083496011916395,0.9626691409860015,1.305777521168519,7.949943210702562,0.6599998474121094,0.10710125542331639,-0.9630002021789537,-1.8207844141335379,-0.10521599022436945,-1.3918923081562475,-0.5341080962016598,1.3986790786435535,31.29771103510825,-27.565871331238824,0.42889210597729255,7,0.6800003051757812,0.6800003051757812,0.9650001525878906,1.25,1.3000011444091761,4,0.016666659097822834,-3.499996026353122,29.6200008392334,-2.6000061035156987,29.8799991607666,3.0952216601120788,29.8799991607666,0.016666659097822834
8384,2006-07-24,29.520000457763672,29.57999992370605,29.229999542236328,29.399999618530273,1666600.0,0.004081661251375213,1.9166726271368852,-0.48000335693359375,25.41667593849438,44.14540690273829,0.7875047532662229,0.8707744922466816,0.8561737805895255,1.190789397498456,9.309537197169076,0.350000381469723,0.047246933787644,-0.8034994125366204,-1.7406456180033523,0.1336467929301115,-1.2720725152699863,-0.33492630980325444,1.1339839253257011,42.06353891823077,-12.08765631752545,0.46857310273336594,7,0.5599994659423828,0.5599994659423828,0.8349995613098145,1.1100006103515625,1.5100002288818395,0,0.018292649044884923,4.279998779296875,29.399999618530273,-3.499996026353122,29.6200008392334,-2.6000061035156987,29.8799991607666,0.018292649044884923
8385,2006-07-25,29.309999465942386,29.53000068664551,29.03000068664551,29.29999923706055,1554300.0,-0.007113854626179528,1.222209035692639,0.08333465787173171,24.302792477605706,38.41388257899039,0.806396232495235,1.0486956087776598,1.0765513153232753,1.4102213271277044,11.059244869760171,0.5,-0.0108860698559603,-0.9590003967285128,-1.9985934487922137,0.08059265533518811,-1.4787969227603632,-0.43920387069666234,1.2108661481892895,25.396796563140324,-24.593640254322263,0.5197965260318503,7,0.735000610351559,0.7700004577636683,1.0450005531311,1.3150005340576136,2.2600002288818324,1,0.03514161396837778,1.9166726271368852,29.520000457763672,4.279998779296875,29.399999618530273,-3.499996026353122,29.6200008392334,0.03514161396837778
8386,2006-07-26,28.540000915527344,29.20000076293945,28.36000061035156,29.11000061035156,2965200.0,-0.02627084832634563,1.2400004069010628,-56.998664886515,17.337496036200633,33.38770268633822,1.3359384039225333,1.7725326299218018,1.827560650230378,2.182075644615523,13.104183049617113,0.9499988555908274,-0.13702461271709154,-1.6419989585876458,-2.937457952388442,-0.34653996478684945,-2.2897284554880457,-0.9942694616872458,1.8583954311632525,10.05588854258256,-34.33772055208176,0.6477294969003984,7,1.0799989700317383,1.2249994277954102,1.8149991035461426,2.0049991607666016,2.8499984741210973,2,0.06552203475464435,1.222209035692639,29.309999465942386,1.9166726271368852,29.520000457763672,4.279998779296875,29.399999618530273,0.06552203475464435
8387,2006-07-27,27.46999931335449,28.0,26.5,28.0,7067600.0,-0.03749129529952866,4.660370025155377,0.9298262638701249,13.084136305824444,29.525174891549753,2.128073849179497,2.7603857985077305,2.8709060707616523,3.2534779996881973,15.328435938649793,2.0400009155273438,-0.3441466335567469,-2.5700005531311056,-4.341517870346099,-0.7984832359161125,-3.4557592117386022,-1.684241894523609,2.724557459702204,30.79363272453572,-10.26368344007519,0.885758658607497,7,0.9300003051757848,1.365000724792484,2.8800005912780797,3.0750007629394567,4.170000076293952,3,0.11139430104766723,1.2400004069010628,28.540000915527344,1.222209035692639,29.309999465942386,1.9166726271368852,29.520000457763672,0.11139430104766723
8388,2006-07-28,27.8799991607666,28.0,27.38999938964844,27.399999618530273,2545500.0,0.014925367952695723,-1.4400024414062704,-0.905658340320932,19.480507684921037,26.942674149405285,1.5100344773159726,2.2748471675248396,2.4307275893501696,2.8424871225724644,17.729709963061136,0.610000610351559,-0.5433442179096915,-2.0380006790161147,-4.048306894978051,-0.027694463054178442,-3.043153786997081,-1.0328475710351483,1.8712107995232898,44.80516866721539,7.028615048362958,1.0051531079809681,7,0.49500083923339844,0.9550008773803711,2.4875011444091797,2.6650009155273438,3.630001068115238,4,0.08967001704641575,4.660370025155377,27.46999931335449,1.2400004069010628,28.540000915527344,1.222209035692639,29.309999465942386,0.08967001704641575
8389,2006-07-31,27.60000038146973,27.899999618530273,27.59000015258789,27.8799991607666,2418000.0,-0.010042998125010416,-1.0666683620919852,-0.5833313465099387,11.699792633761817,23.688099822254905,1.56417179678526,2.4471887735905398,2.6724809421342997,3.116184194897343,20.4168990772561,0.3099994659423828,-0.728636720321159,-2.1699995040893505,-4.404617139058129,0.06461813087942758,-3.2873083215737395,-1.0526906866049615,1.7610643835853743,36.30363472582349,5.641998464462439,1.1173088174843895,7,0.7749996185302699,1.2349996566772425,2.7449998855590785,2.944999694824215,4.1000003814697195,0,0.11231885284867671,-1.4400024414062704,27.8799991607666,4.660370025155377,27.46999931335449,1.2400004069010628,28.540000915527344,0.11231885284867671
8390,2006-08-01,27.5,27.56999969482422,27.29999923706055,27.31999969482422,1866500.0,-0.0036232021770865597,-1.454535996670875,-0.6428610354223515,11.699792633761817,20.523337628373323,1.442790712305893,2.4191944681531226,2.738410568302619,3.20891804559783,23.115608022726907,0.3000011444091797,-0.8685946591175657,-2.1099998474121087,-4.515922298072425,0.29592260324820785,-3.3129610727422687,-0.9070386220819486,1.5177369932484908,37.03702657147827,10.900599244059318,1.2029612253301583,8,0.8249998092651367,1.3350000381469727,2.8450002670288086,3.0450000762939453,4.229999542236328,1,0.12836366133256405,-1.0666683620919852,27.60000038146973,-1.4400024414062704,27.8799991607666,4.660370025155377,27.46999931335449,0.12836366133256405
8391,2006-08-02,27.79999923706055,27.8799991607666,27.479999542236328,27.489999771118164,2348600.0,0.010909063165838173,-1.4242406727740369,1.7222163353537263,18.32229134430176,18.597396189347332,0.912694874604508,2.0012771753732146,2.3997094210226884,2.8980538295805864,26.09694905061774,0.39999961853027344,-0.993667084250248,-1.6700005531311,-4.15783196199488,0.8178308557326801,-2.913916257562988,-0.4260848486992117,0.9156093169981219,86.6666158040367,57.937186868441316,1.2439157044318898,8,0.2750005722045863,1.0350008010864222,2.545001029968258,2.745000839233395,4.110000610351559,2,0.13561153097939038,-1.454535996670875,27.5,-1.0666683620919852,27.60000038146973,-1.4400024414062704,27.8799991607666,0.13561153097939038
8392,2006-08-03,26.90999984741211,27.809999465942386,26.8799991607666,27.729999542236328,4175200.0,-0.03201436741271457,-1.1136344917572376,-2.6451648628859776,16.70020197942145,17.560409670477,1.5397785730566724,2.7370487901016176,3.2585650720135106,3.7703059128638827,29.36075049372612,0.9300003051757848,-1.1350657506605444,-2.3729999542236335,-5.042950456925414,0.29695054847814717,-3.707975205574524,-1.0380247028727432,1.5397356801595237,2.678630729066439,-26.710621954310778,1.33497525135089,8,1.130000114440918,1.9250001907348633,3.435000419616699,3.635000228881836,5.790000915527337,3,0.16648084606612024,-1.4242406727740369,27.79999923706055,-1.454535996670875,27.5,-1.0666683620919852,27.60000038146973,0.16648084606612024
8393,2006-08-04,27.149999618530273,27.209999084472656,26.790000915527344,26.90999984741211,3779700.0,0.008918609159384472,1.3333315672634216,-0.29268275663152804,21.062986434921385,17.076666392302226,1.0583487939696958,2.3431006077257024,2.9679688545254024,3.5061100241044514,32.65000409408735,0.4199981689453125,-1.2866143737241202,-1.9590002059936538,-4.711636537704134,0.7936361257168265,-3.3353183718488957,-0.5826820401384118,1.0657676457327625,32.43235348194632,0.6563071232779158,1.3763181658552406,8,0.8650007247924805,1.6850004196166992,3.2275004386901855,3.395000457763672,6.000001907348633,4,0.16537752612171963,-1.1136344917572376,26.90999984741211,-1.4242406727740369,27.79999923706055,-1.454535996670875,27.5,0.16537752612171963
8394,2006-08-07,27.739999771118164,27.78000068664551,27.149999618530273,27.170000076293945,4241400.0,0.021731129314094266,-1.065575205743314,2.375000993411694,30.402932706213818,17.754459751036464,0.21154918697163794,1.6021158009551932,2.322224021677073,2.8928635411391888,35.53163928863993,0.6300010681152379,-1.4042485974094916,-1.221000003814698,-3.9314312783424796,1.4894312707130837,-2.576215641078587,0.13421563344919107,0.26987542143330856,87.15599862110722,52.909656896040175,1.3552156372638906,8,0.1100006103515625,1.0950002670288086,2.570000171661377,2.8050003051757812,5.64000129699707,0,0.13590484819285598,1.3333315672634216,27.149999618530273,-1.1136344917572376,26.90999984741211,-1.4242406727740369,27.79999923706055,0.13590484819285598
8395,2006-08-08,27.68000030517578,28.04999923706055,27.6200008392334,27.899999618530273,3766300.0,-0.002162922366165665,-1.5294153946268798,-0.3859639142830373,30.072468901052517,19.169456736020003,0.01790030127318687,1.4705173577862496,2.3194742113170044,2.925678664331219,37.66369329953324,0.429998397827152,-1.4922576104629925,-1.1114995002746575,-3.6872591013707137,1.4642601008213987,-2.399379300822684,0.17638030027336882,-1.1800003051757812,70.63496628832469,34.54763066283393,1.2878798005480274,8,-0.4050006866455078,1.1549997329711914,2.684999942779541,2.864999771118164,5.6899986267089915,1,0.14523122880934292,-1.065575205743314,27.739999771118164,1.3333315672634216,27.149999618530273,-1.1136344917572376,26.90999984741211,0.14523122880934292
8396,2006-08-09,27.65999984741211,28.239999771118164,27.60000038146973,27.78000068664551,2939100.0,-0.0007225598823397128,-4.333333333333462,0.5454600625959257,31.43938696088965,21.208929031027246,-0.11181307554107889,1.2962877578743317,2.2877720011182703,2.9136316842356145,39.589638068687464,0.639999389648434,-1.6028980494761669,-0.9659999847412095,-3.3721622690878945,1.4401622996054755,-2.169081126914552,0.23708115743213298,-1.1289998626708986,59.99997369172223,20.880679796082674,1.203081142173342,8,-0.14499950408935547,1.1750001907348633,2.7275004386901855,2.7350006103515625,6.119998931884766,2,0.14714387987261723,-1.5294153946268798,27.68000030517578,-1.065575205743314,27.739999771118164,1.3333315672634216,27.149999618530273,0.14714387987261723
8397,2006-08-10,28.020000457763672,28.3799991607666,27.6200008392334,27.70000076293945,2124600.0,0.01301520651979482,-2.1666626930198922,-2.6666454740522436,37.26938061493345,23.185470467695293,-0.4309057720381908,0.7668956406393619,1.884988799974149,2.5255870916234073,42.49124347836699,0.7599983215332031,-1.6970903296893098,-0.4734993934631362,-2.6901281187889516,1.7431293318626793,-1.5818137561260421,0.6348149691997698,-1.420640481567382,77.35854715054995,35.71112168824784,1.1083143626629073,8,-0.4350004196166992,0.8149995803833008,2.3199996948242188,2.2749996185302734,5.1699981689453125,3,0.13882938351525298,-4.333333333333462,27.65999984741211,-1.5294153946268798,27.68000030517578,-1.065575205743314,27.739999771118164,0.13882938351525298
8398,2006-08-11,27.959999084472656,28.32999992370605,27.809999465942386,27.88999938964844,1629200.0,-0.002141376599242406,-3.5217521105270047,0.21874925494121622,35.447750040566774,25.824132401784734,-0.4004775053406533,0.6839697143022825,1.899661117160207,2.558667235198545,44.80768413325649,0.5200004577636648,-1.6938659410363854,-0.4205007553100586,-2.4922300826258237,1.6512285720057065,-1.4563654189679411,0.615363908347824,-1.2538007572021463,65.85363962572534,23.256741658779752,1.0358646636578817,8,-0.3749990463256836,0.8750009536743164,2.405001163482666,2.215001106262207,5.590000152587898,4,0.1695279625777637,-2.1666626930198922,28.020000457763672,-4.333333333333462,27.65999984741211,-1.5294153946268798,27.68000030517578,0.1695279625777637
8399,2006-08-14,28.209999084472656,28.440000534057614,27.770000457763672,28.0,2607300.0,0.008941345071031614,-1.000005693593558,3.0000000000001523,39.81481056318005,28.948023282831205,-0.6200549901478176,0.3013537524971355,1.6082368154936226,2.2798926973157236,46.93392620653762,0.6700000762939418,-1.5378442854022367,-0.07650070190429759,-1.9858822724471352,1.83288086863854,-1.0311914871757182,0.878190083367123,-1.403372707192382,72.61888002325168,26.695983600847867,0.954690785271419,8,-0.5949983596801758,0.6250009536743164,2.1675009727478027,1.965001106262207,5.709999084472649,0,0.17511529960046412,-3.5217521105270047,27.959999084472656,-2.1666626930198922,28.020000457763672,-4.333333333333462,27.65999984741211,0.17511529960046412
8400,2006-08-15,28.54999923706055,28.54999923706055,27.729999542236328,28.25,1930500.0,0.012052469465517968,4.466678534643791,1.4285740236149125,50.10058671104102,32.47894499024668,-0.8889299549505658,-0.1511447977819138,1.2489294917211495,1.8987518584234842,47.841317762758116,0.8199996948242223,-1.4184494176108586,0.32999944686890004,-1.4327138998983244,2.0927127936361245,-0.551357226514714,1.211356120252514,-1.6127029272380895,100.0,47.49371505001445,0.8813566733836126,8,-0.8799991607666051,0.28500080108642223,1.8375010490417445,1.6250009536743129,4.780002593994144,1,0.16917695131791444,-1.000005693593558,28.209999084472656,-3.5217521105270047,27.959999084472656,-2.1666626930198922,28.020000457763672,0.16917695131791444
8401,2006-08-16,29.229999542236328,29.25,28.68000030517578,28.85000038146973,2664800.0,0.023817874723200516,1.7142837680119527,1.2666670905229696,69.21397661790434,38.313808838967,-1.5027869020420468,-0.9300209132116493,0.5442303886419211,1.1797103213504059,48.533983223097806,0.7000007629394496,-1.2126361543202506,1.0424997329711907,-0.6119919995879073,2.6969914655302887,0.21525386669163993,1.8697455992507415,-2.1314329396900575,98.77297741955489,41.72241391548913,0.8272458662795499,8,-1.2099990844726562,-0.39499950408935547,1.2475008964538574,0.9450006484985352,4.170001983642578,2,0.14163528752938537,4.466678534643791,28.54999923706055,-1.000005693593558,28.209999084472656,-3.5217521105270047,27.959999084472656,0.14163528752938537
8402,2006-08-17,29.809999465942386,30.0,29.399999618530273,29.479999542236328,3553100.0,0.019842625138190018,-1.4489822927898295,0.8684227697775097,70.31579268606085,43.78634286687138,-1.8195013821522714,-1.5758515097819448,-0.06261978575296112,0.5673179196084455,48.68861287973405,0.7700004577636719,-0.9709144143665966,1.6129997253418011,-0.07790596180405984,3.303905412487662,0.7675468817688724,2.45845256891473,-2.453260855701668,91.62993410826023,31.665958325815808,0.8454528435729302,8,-1.2349996566772496,-1.009999275207523,0.7325005531311,0.3650007247924769,3.6999988555908097,3,0.13317676566516456,1.7142837680119527,29.229999542236328,4.466678534643791,28.54999923706055,-1.000005693593558,28.209999084472656,0.13317676566516456
8403,2006-08-18,29.88999938964844,30.0,29.82999992370605,29.899999618530273,2450800.0,0.002683660689006606,-1.6154026732396376,-0.030303730890374133,75.16481793628276,48.75988567021237,-1.6427067845302723,-1.7046583882493778,-0.17586388196526315,0.4558602648493668,47.95692399573984,0.19000053405761363,-0.7719543924118213,1.6684996604919462,-0.10783920120604407,3.4448385221899365,0.7803302296429493,2.556669091340943,-2.1632041848414225,95.15415911149516,30.867271675238072,0.8881694308489955,8,-1.0899991989135778,-1.1999998092651403,0.6850008964538539,0.28500080108642223,4.110000610351559,4,0.11040479439432183,-1.4489822927898295,29.809999465942386,1.7142837680119527,29.229999542236328,4.466678534643791,28.54999923706055,0.11040479439432183
8404,2006-08-21,30.059999465942386,30.10000038146973,29.809999465942386,29.899999618530273,2788700.0,0.0056875235786328915,1.4166573948978065,-15.999618539010426,77.70561689299568,54.052457669317164,-1.619292393613808,-1.9311393381950914,-0.36911388439328263,0.2550716345539783,47.23748768364294,0.29000091552734375,-0.4555473695136669,1.811499786376956,-0.06171591275618482,3.6847154855100968,0.8748919368103856,2.7481076359435264,-2.014955589808352,98.31219825473639,29.315225073590994,0.9366078495665696,8,-1.2099990844726562,-1.659999847412113,0.4650006294250453,0.11500072479247692,3.7700023651123082,0,0.1161011255197224,-1.6154026732396376,29.88999938964844,-1.4489822927898295,29.809999465942386,1.7142837680119527,29.229999542236328,0.1161011255197224
8405,2006-08-22,30.34000015258789,30.38999938964844,30.059999465942386,30.20000076293945,2327200.0,0.009314726933469908,1.750023842070046,0.8749970197649218,77.60869186632307,59.18238043658754,-1.656489321392339,-2.2451273075298417,-0.6589517163387661,-0.05488104312124875,46.37028995178514,0.3299999237060547,-0.14786874239896264,2.0400004386901855,-0.00486467717930239,4.0848655545596735,1.0175678807554398,3.0624329966249313,-1.9661632356001455,97.07606644269231,29.061936537615395,1.0224325579347444,8,-1.3350000381469727,-1.8950004577636719,0.15999984741210938,-0.16499996185302734,3.1500015258789134,1,0.11799597885143887,1.4166573948978065,30.059999465942386,-1.6154026732396376,29.88999938964844,-1.4489822927898295,29.809999465942386,0.11799597885143887
8406,2006-08-23,30.40999984741211,30.459999084472656,30.209999084472656,30.3799991607666,1992600.0,0.0023071751638816806,2.846178675704623,0.21429155313350956,96.29626452586272,65.74092309335747,-1.447610305842776,-2.285001444903166,-0.7326975254730641,-0.1523346660210123,44.77028518183969,0.25,0.09026297411394779,2.0165001869201653,-0.23512629240347138,4.268126666243802,0.8906869472583452,3.1423134265819854,-1.6732536853454398,95.28308846683281,18.219402794835602,1.1258132396618192,8,-1.3150005340576172,-1.9300003051757812,-0.16499996185302734,-0.19999980926513672,3.0400009155273366,2,0.09602111142039615,1.750023842070046,30.34000015258789,1.4166573948978065,30.059999465942386,-1.6154026732396376,29.88999938964844,0.09602111142039615
8407,2006-08-24,30.53000068664551,30.63999938964844,30.21999931335449,30.420000076293945,2146400.0,0.0039460979886725145,1.545470308761129,3.666603089834183,96.1748317782725,72.48837661976921,-1.3121069540609334,-2.2809456865910995,-0.8522258777242335,-0.29889135703357894,41.95491989077117,0.4200000762939524,0.36061632055754345,1.9835009574890172,-0.4149747376018844,4.381976652579919,0.7842631099435664,3.182738805034468,-1.4486039400976445,86.74714299830637,3.871092733193649,1.199237847545451,8,-1.3450012207031286,-1.9600009918212926,-0.28500080108642933,-0.25000095367431996,2.120000839233395,3,0.09400592121469531,2.846178675704623,30.40999984741211,1.750023842070046,30.34000015258789,1.4166573948978065,30.059999465942386,0.09400592121469531
8408,2006-08-25,30.3799991607666,30.60000038146973,30.03000068664551,30.38999938964844,2089800.0,-0.004913250000171954,1.6511477300449782,-0.09091066722155801,90.9937152368484,78.17492158351016,-0.8747137617735703,-2.038565616498026,-0.713156567264349,-0.1721167221353035,38.86453805731418,0.5699996948242188,0.6371987276503468,1.7084994316101074,-0.8017009815577545,4.218699844777969,0.4533992250261747,2.96359963819404,-0.9868818855986206,68.67466833961797,-13.095716847304857,1.2551002065839316,8,-1.1949996948242188,-1.8099994659423828,-0.13499927520751953,-0.09999942779541016,2.6100025177002024,4,0.10302828331900504,1.545470308761129,30.53000068664551,2.846178675704623,30.40999984741211,1.750023842070046,30.34000015258789,0.10302828331900504
8409,2006-08-28,30.70000076293945,30.84000015258789,30.10000038146973,30.3799991607666,2596300.0,0.010533298585014617,1.4666643354642523,-31.999427808494858,93.39072175458165,82.98493658834798,-0.8988923656178045,-2.228680696190974,-1.0460777859269221,-0.5141992509932933,35.73057437770736,0.7399997711181605,0.8814350378014737,1.8735010147094684,-0.7388767896947321,4.485878819113669,0.5673121125073664,3.1796899169115704,-1.0575070648753773,82.71611333896853,-0.44370852400005845,1.3061889022021012,8,-0.9400005340576136,-2.0300006866455043,-0.6200008392333949,-0.5850009918212855,2.2799987792968786,0,0.10749182915474886,1.6511477300449782,30.3799991607666,1.545470308761129,30.53000068664551,2.846178675704623,30.40999984741211,0.10749182915474886
8410,2006-08-29,31.03000068664551,31.149999618530273,30.65999984741211,30.75,1603300.0,0.010749182915475108,-1.1304291939810842,0.8749977648370327,94.45903611122986,85.7899431987175,-0.9388376773241944,-2.4039120136414347,-1.3696324987222113,-0.8591565048537326,32.43366630310778,0.48999977111816406,1.1732398027466608,2.0270009040832555,-0.6831837498564965,4.737185558023008,0.6719085771133813,3.3820932310531298,-1.1480056976766768,89.28579943528831,3.064372033127995,1.3550923269698756,8,-0.7550010681152379,-2.2050008773803746,-0.9500007629394567,-0.9150009155273473,1.5599994659423793,1,0.09023529108764183,1.4666643354642523,30.70000076293945,1.6511477300449782,30.3799991607666,1.545470308761129,30.53000068664551,0.09023529108764183
8411,2006-08-30,31.56999969482422,31.670000076293945,31.0,31.0,3347800.0,0.01740248134803002,-1.3508787193318252,2.035708203622565,94.71026113827723,88.50043969340821,-1.2426822144357814,-2.790037172372152,-1.9032261213753827,-1.4152760873899553,29.990777434245576,0.6700000762939453,1.4572813939584535,2.378499889373778,-0.49866472886586877,5.2556645076134245,0.9399175802539546,3.817082198493601,-1.4699993133544886,93.90241349472919,6.288909002272732,1.4385823091198224,8,-0.8299999237060547,-2.484999656677246,-1.5074996948242188,-1.4549999237060547,1.1700019836425852,2,0.060817294969989,-1.1304291939810842,31.03000068664551,1.4666643354642523,30.70000076293945,1.6511477300449782,30.3799991607666,0.060817294969989
8412,2006-08-31,31.38999938964844,31.6200008392334,31.34000015258789,31.5,2561300.0,-0.00570162517946704,-1.6666848319709355,-0.192983630255244,91.93150339964745,90.36340474489317,-0.9107661964368248,-2.379179493832705,-1.7216814025909741,-1.249892292318922,27.068196289150396,0.2800006866455078,1.6673382769880938,1.9744996070861838,-0.8518985363728042,4.800897750545172,0.5613005353566898,3.3876986788156778,-0.9759990692138665,82.92678104559978,-7.131894330036971,1.4131990717294947,8,-0.649999618530277,-2.3049993515014684,-1.697499275207523,-1.5899991989135778,1.580001831054684,3,0.06562604056533794,-1.3508787193318252,31.56999969482422,-1.1304291939810842,31.03000068664551,1.4666643354642523,30.70000076293945,0.06562604056533794
8413,2006-09-01,31.63999938964844,32.060001373291016,31.40999984741211,31.54999923706055,2276600.0,0.007964320001944358,-2.513531904364165,-0.8181786655569692,91.93150339964745,91.94405880118781,-0.9905948459356289,-2.3985264431401028,-1.967200124677067,-1.512884104033514,24.114488835160248,0.6700019836425746,1.742277045751802,1.9999996185302784,-0.7816471228942738,4.781646359954831,0.6091762478180023,3.3908229892425545,-0.974799118041993,78.57133820874766,-13.127695661052869,1.3908233707122766,9,-0.5949983596801793,-2.2149982452392614,-3.022499561309818,-2.769999504089359,1.4400024414062536,4,0.03192168633735504,-1.6666848319709355,31.38999938964844,-1.3508787193318252,31.56999969482422,-1.1304291939810842,31.03000068664551,0.03192168633735504
8414,2006-09-05,31.51000022888184,31.79999923706055,31.440000534057614,31.60000038146973,3515900.0,-0.004108696690086955,-2.1304297347949523,-1.0,88.14431342629848,93.11468341896284,-0.7077056157058195,-2.0781548564195162,-1.8363945379983555,-1.398361310161178,22.33648235979785,0.3599987030029368,1.7712886122462557,1.6815004348754918,-1.0687975341043092,4.431798403855289,0.3063514503855913,3.0566494193653924,-0.5658397369384787,60.7142467888461,-28.698196193839593,1.375148984489899,9,-0.46499919891357777,-2.08499908447266,-2.905000209808353,-2.6400003433227575,1.3200016021728551,1,0.046969261784657323,-2.513531904364165,31.63999938964844,-1.6666848319709355,31.38999938964844,-1.3508787193318252,31.56999969482422,0.046969261784657323
8415,2006-09-06,31.70000076293945,31.739999771118164,31.51000022888184,31.54999923706055,2143800.0,0.006029848704458551,-1.0000000000000309,-1.6666807951510252,86.4306620350209,92.01850536442487,-0.7649444463656216,-2.057009125567678,-2.0262656144005753,-1.6043275322313306,21.03527404510356,0.22999954223632457,1.7851108552298456,1.6705009460449176,-1.0052421578430462,4.346244049932881,0.3326293941009375,3.0083724979888977,-0.5326720947265571,66.03772226880592,-21.274002123034066,1.337871551943981,9,-0.6549997329711879,-2.27499961853027,-3.0950007438659632,-2.8300008773803675,1.6199989318847692,2,0.04037850941610466,-2.1304297347949523,31.51000022888184,-2.513531904364165,31.63999938964844,-1.6666848319709355,31.38999938964844,0.04037850941610466
8416,2006-09-07,31.729999542236328,31.809999465942386,31.489999771118164,31.729999542236328,1593300.0,0.0009463337089867796,2.9999999999998668,0.0,83.80279372643938,90.64383446977673,-0.6571127026676784,-1.861921519784552,-2.0519151623711878,-1.6493215940697432,20.08431249320112,0.3199996948242223,1.7780770877813552,1.496999740600586,-1.0351942253313453,4.029193706532521,0.23090275763462031,2.7630967235665516,-0.3841363330078096,54.166490060611196,-31.252378373719367,1.266096982965967,9,-0.6849985122680664,-2.3049983978271484,-3.1499996185302734,-2.859999656677246,1.1300010681152273,3,0.027103706988927057,-1.0000000000000309,31.70000076293945,-2.1304297347949523,31.51000022888184,-2.513531904364165,31.63999938964844,0.027103706988927057
8417,2006-09-08,31.90999984741211,31.920000076293945,31.68000030517578,31.75,1701700.0,0.005672874496458258,1.666659602424448,100.0,84.3537207540119,89.90605730501713,-0.6937268972123114,-1.8293416512806715,-2.226352043499787,-1.845977495677765,19.414590132156174,0.23999977111816406,1.7622561348498635,1.4825000762939453,-0.9286751396849482,3.893675292272839,0.27691246830449856,2.688087684283392,-0.42130900537109284,76.92289634611548,-6.964433327626679,1.2055876079894474,9,-0.8299989700317383,-2.4849987030029297,-3.4549999237060547,-3.0399999618530273,1.3300018310546946,4,0.026010712473319098,2.9999999999998668,31.729999542236328,-1.0000000000000309,31.70000076293945,-2.1304297347949523,31.51000022888184,0.026010712473319098
8418,2006-09-11,32.700000762939446,32.709999084472656,31.649999618530273,31.770000457763672,3170300.0,0.02475715823581881,1.2315849917281037,5.812507450587658,87.0786357326435,89.20471441369068,-1.251651700013241,-2.3674040165619488,-3.0018173361575045,-2.6435787940097732,18.999311808416603,1.0599994659423828,1.7070803346933516,2.0355009078979407,-0.284558458577294,4.355560274373175,0.8754712246603233,3.195530591135558,-1.210000991821282,99.21272968934156,16.44159804957272,1.160029683237617,9,-1.0150012969970632,-2.950000762939446,-4.262500762939446,-3.830000877380364,0.6699981689453267,0,0.00825689454018863,1.666659602424448,31.90999984741211,2.9999999999998668,31.729999542236328,-1.0000000000000309,31.70000076293945,0.00825689454018863
8419,2006-09-12,33.150001525878906,33.200000762939446,32.580001831054695,32.75,2677600.0,0.01376149090031431,1.479995727539076,0.4301090264731733,87.66754483032283,88.45010427136769,-1.4724120239545364,-2.559566700840165,-3.4394908286754173,-3.094967930960699,18.944518901099045,0.6199989318847514,1.668520640528449,2.23850154876709,-0.03262948274036148,4.509632580274538,1.1029360330133642,3.3740670645208155,-1.5000019073486328,97.07606970407153,15.448746203305674,1.135565515753724,9,-1.0500011444091797,-2.9750013351440465,-4.725001335144043,-4.280001640319824,0.09999847412109375,1,-0.0021116045732174626,1.2315849917281037,32.700000762939446,1.666659602424448,31.90999984741211,2.9999999999998668,31.729999542236328,-0.0021116045732174626
8420,2006-09-13,33.380001068115234,33.5,33.09999847412109,33.400001525878906,2495800.0,0.006938145751117952,2.636420384595442,-0.050000953670678444,88.1747914421407,87.72394097179695,-1.4907794610101348,-2.5393554322235445,-3.6587496748690143,-3.3199230234195127,19.206309686846428,0.40000152587891336,1.703486109461977,2.2270009994506843,-0.013818295146400317,4.467820294047769,1.1065913521521438,3.347410646749225,-1.730001449584961,94.02990456615416,13.54625010275251,1.1204096472985416,9,-0.9600009918212891,-2.830000877380371,-5.037500858306885,-4.510001182556152,-0.6700019836425781,2,-0.01647690891136311,1.479995727539076,33.150001525878906,1.2315849917281037,32.700000762939446,1.666659602424448,31.90999984741211,-0.01647690891136311
8421,2006-09-14,33.36999893188477,33.560001373291016,33.209999084472656,33.25,1671100.0,-0.00029964457490727625,-2.5000095367067843,-5.999809269502548,87.5660696201607,87.2388927740762,-1.3394539887872199,-2.3223607832311046,-3.6346778139998435,-3.3018496203106906,20.863584085611965,0.3500022888183594,1.7031564470745764,2.0099988937378015,-0.24767624792053766,4.267674035396137,0.8811613229086319,3.138836464566971,-1.3499992370605511,90.0522373378634,9.932875112751162,1.128837570829168,9,-0.8849983215332102,-2.7899980545044016,-5.31499910354615,-4.499999046325691,-0.039997100830078125,3,-0.0014983289979305647,2.636420384595442,33.380001068115234,1.479995727539076,33.150001525878906,1.2315849917281037,32.700000762939446,-0.0014983289979305647
8422,2006-09-15,33.779998779296875,33.810001373291016,33.259998321533196,33.490001678466804,2499300.0,0.012286480687308421,2.1428540288389635,2.416664017547561,92.07917379758064,87.25530059606876,-1.536342645386469,-2.550451437024094,-4.027165486941122,-3.696202647919357,23.390528491851505,0.5500030517578196,1.6767666737437992,2.2214987754821784,-0.15722526864092146,4.600222819605278,1.0321367534206303,3.41086079754373,-1.451998748779296,98.61099214720481,16.339884993714392,1.1893620220615506,9,-1.1549978256225586,-3.064997673034668,-5.604998588562012,-4.909998893737793,-0.4699974060058594,4,-0.027234997104534253,-2.5000095367067843,33.36999893188477,2.636420384595442,33.380001068115234,1.479995727539076,33.150001525878906,-0.027234997104534253
8423,2006-09-18,33.189998626708984,33.689998626708984,33.11999893188477,33.529998779296875,3120400.0,-0.017465961335365376,-1.3750009934117344,-1.1724260401731388,78.88627691861083,86.22662987299238,-0.786010517753283,-1.792447184013536,-3.425503176922465,-3.0922309270644632,25.927685903112064,0.6599998474121023,1.5909528872904133,1.4664986610412605,-0.882541549666378,3.815538871748899,0.291978555687443,2.6410187663950815,-0.5655983276367209,49.59325387595067,-31.273999870731323,1.1745201053538195,9,-0.5399980545043945,-2.4199981689453125,-4.979998588562012,-4.354998588562012,0.8500022888183594,0,0.0015065698652239057,2.1428540288389635,33.779998779296875,-2.5000095367067843,33.36999893188477,2.636420384595442,33.380001068115234,0.0015065698652239057
8424,2006-09-19,33.549999237060554,33.610000610351555,32.75,32.900001525878906,2256000.0,0.010846659392804714,1.2337664911246642,-1.9117571160901823,79.03222758437941,85.40458160069888,-0.9233006816142648,-1.9790465360714933,-3.771674649002854,-3.4313942532937745,28.136505808035928,0.8600006103515554,1.5398467427556497,1.6519992828369219,-0.6952415536130729,3.9992401192869167,0.47837886461192625,2.825619701061921,0.26000213623046164,75.47152836007884,-4.1519336083013485,1.173620418224998,9,-0.8999986648559641,-2.779998779296882,-5.339999198913581,-4.714999198913581,0.5100021362304616,1,-0.005365135894755735,-1.3750009934117344,33.189998626708984,2.1428540288389635,33.779998779296875,-2.5000095367067843,33.36999893188477,-0.005365135894755735
8425,2006-09-20,33.919998168945305,33.959999084472656,33.549999237060554,33.549999237060554,1731800.0,0.01102828436061598,-1.2162217892013292,0.5692311303867836,78.17742633383992,84.77954077929894,-1.0563643491465058,-2.178797390981657,-4.135187892200765,-3.77563808973434,30.158345226658454,0.40999984741210227,1.4860692566975828,1.8429983139037986,-0.5495606308246934,4.235557258632294,0.6467188415395526,3.0392777862680447,-1.1699981689453054,96.69413671128652,18.097082213483105,1.1962794723642476,9,-1.1149988174438406,-3.074998855590813,-5.694997787475579,-5.084998130798333,0.43000030517578125,2,-0.019752305575261087,1.2337664911246642,33.549999237060554,-1.3750009934117344,33.189998626708984,2.1428540288389635,33.779998779296875,-0.019752305575261087
8426,2006-09-21,33.330001831054695,34.0,32.529998779296875,33.90999984741211,2367000.0,-0.01739376090034017,2.8684328084766775,-1.5675667316198487,71.1790751270805,83.31569126519544,-0.2408698185396574,-1.4322579713615582,-3.5422041493584118,-3.1622576402520153,31.474361381514584,1.470001220703125,1.4648176115109024,1.1070018768310632,-1.2124994893311012,3.4265032429932276,-0.05274880625002254,2.2667525599121454,0.6299972534179616,54.4219311175242,-22.651416830554247,1.1597506830810824,9,-0.5050020217895579,-1.990001678466804,-5.077501773834236,-4.495001792907722,0.9499969482421804,3,-0.01860194156978301,-1.2162217892013292,33.919998168945305,1.2337664911246642,33.549999237060554,-1.3750009934117344,33.189998626708984,-0.01860194156978301
8427,2006-09-22,33.400001525878906,33.5,33.040000915527344,33.27000045776367,1548800.0,0.002100200749433734,1.7878899973412556,-0.2241405391895741,70.00003467908427,81.41806892591109,-0.0863683525825536,-1.3451885155839705,-3.5986700911084952,-3.2031192958362062,32.603850195653884,0.45999908447265625,1.4704763844663056,1.033501529693602,-1.198450753800877,3.2654538131880813,-0.08247461205363749,2.1494776714408417,0.5999984741210938,59.18381116485707,-16.968880237291394,1.11597614174724,9,-0.13500213623046875,-1.7000017166137695,-4.972501277923584,-4.565001487731934,1.1800003051757884,4,-0.0020957991504872986,2.8684328084766775,33.330001831054695,-1.2162217892013292,33.919998168945305,1.2337664911246642,33.549999237060554,-0.0020957991504872986
8428,2006-09-25,33.509998321533196,33.59999847412109,33.189998626708984,33.360000610351555,1990800.0,0.003293317084703151,1.4848624966765265,1.1538190674608997,72.83105271385966,79.76956980185962,-0.077537856458882,-1.2739885603077497,-3.6790688355520587,-3.281126539873682,34.18847138483015,0.40999984741210227,1.5214752977688057,0.9869983673095604,-1.0921821566705106,3.0661788912896313,-0.05259189468047509,2.026588629299596,0.490001678466804,66.66658016566623,-10.966438572326439,1.0395902619900355,9,-0.24499893188475852,-1.6049985885620046,-4.822498321533196,-4.674998283386223,1.470001220703132,0,-0.005968276880326306,1.7878899973412556,33.400001525878906,2.8684328084766775,33.330001831054695,-1.2162217892013292,33.919998168945305,-0.005968276880326306
8429,2006-09-26,34.0,34.06999969482422,33.299999237060554,33.31999969482422,1738900.0,0.014622551567003095,-1.138886534141505,4.5334045421021845,74.57265984856969,78.2582218470184,-0.4853245278676894,-1.58536913932344,-4.128977450106994,-3.7335695004041547,35.692481051739534,0.7700004577636648,1.577424232742974,1.312000083923337,-0.6799792902689532,3.303979458115627,0.31601039682719545,2.307989771019482,-1.470001220703125,95.45456797340613,15.679221379713525,0.9959896870961442,9,-0.7000007629394531,-2.060000419616699,-5.255000114440918,-5.164999961853027,1.1100006103515554,1,0.0011764975155101887,1.4848624966765265,33.509998321533196,1.7878899973412556,33.400001525878906,2.8684328084766775,33.330001831054695,0.0011764975155101887
8430,2006-09-27,33.830001831054695,34.150001525878906,33.799999237060554,33.950000762939446,1775400.0,-0.004999946145450185,-2.8888253120565146,-0.176468938280449,71.78427472808417,76.50468908123212,-0.27354732484428723,-1.259417377043512,-3.9132649832950506,-3.5346034154203387,36.87758842148256,0.35000228881835227,1.5406642640479262,1.0020018577575769,-0.8904273963088016,2.894431111823959,0.055787230724384074,1.9482164847907661,-1.2692030334472761,80.24696590796749,-2.653396785295101,0.9462146270331905,9,-0.490001678466804,-1.7400007247924876,-5.205001831054695,-4.995001792907722,1.4399986267089773,2,0.006798685479975086,-1.138886534141505,34.0,1.4848624966765265,33.509998321533196,1.7878899973412556,33.400001525878906,0.006798685479975086
8431,2006-09-28,33.490001678466804,33.900001525878906,33.290000915527344,33.810001373291016,3231200.0,-0.010050255222740834,1.44000244140625,2.666687859618148,65.86348580900783,73.59183486027958,0.09528565280888301,-0.8097147746769409,-3.530558834526616,-3.165881297268239,37.14791554002511,0.6100006103515625,1.4532209912258125,0.5660016059875588,-1.2510220716364202,2.3830252836115378,-0.3425102328244307,1.4745134447995483,-0.8656347717285229,40.540586981923795,-41.33481226886899,0.9085118388119903,9,-0.15000152587891336,-1.400000572204597,-4.765001773834236,-4.655001640319831,1.5,3,0.025679210288222842,-2.8888253120565146,33.830001831054695,-1.138886534141505,34.0,1.4848624966765265,33.509998321533196,0.025679210288222842
8432,2006-09-29,33.450000762939446,33.650001525878906,33.15999984741211,33.259998321533196,2242400.0,-0.0011944136614683298,-1.5128330529364349,-0.5937581956464858,58.865257181197464,71.36727711167809,0.09337277636557673,-0.6402992089429418,-3.4390544264479956,-3.1010912156624677,37.35332401420498,0.4900016784667969,1.3352620470170535,0.42300062179564435,-1.2562109609049443,2.102212204496233,-0.41660516955465,1.2626064131459387,-0.7646084714355368,29.29297210651778,-48.30783848763399,0.8396057913502935,9,-0.1100006103515554,-1.359999656677239,-4.662501335144036,-4.615000724792473,1.6499977111816406,4,0.02481309409346899,1.44000244140625,33.490001678466804,-2.8888253120565146,33.830001831054695,-1.138886534141505,34.0,0.02481309409346899
8433,2006-10-02,32.650001525878906,33.439998626708984,32.380001068115234,33.400001525878906,4433900.0,-0.02391626962074367,1.5542288282822712,-3.9473176999678765,44.541477805596735,67.53497158070223,0.9037578558289212,0.2521757088974468,-2.588693485425434,-2.2853335922975546,36.640388838376566,1.0699996948242116,1.2018167267116269,-0.4274987220764146,-1.9876047554508247,1.132607311297992,-1.2075517387636197,0.35255429461079046,1.5,15.25425920537937,-57.40935456598773,0.7800530166872041,10,0.6149997711181641,-0.5600004196166992,-3.7725019454956055,-3.8150014877319336,2.289997100830078,0,0.05911179831480373,-1.5128330529364349,33.450000762939446,1.44000244140625,33.490001678466804,-2.8888253120565146,33.830001831054695,0.05911179831480373
8434,2006-10-03,32.990001678466804,33.25,32.59000015258789,32.669998168945305,3293100.0,0.010413480450174095,-1.7500019868233874,-0.4266713460286648,45.8422193916975,63.94217080935309,0.5319036870946263,0.030291683995081087,-2.877211330921096,-2.598496666818164,35.88892575975898,0.6599998474121094,1.0025426073895929,-0.16149864196776775,-1.538165168369133,1.2151678844335976,-0.8498319051684504,0.5268346212329149,1.1245998382568274,34.46330240627633,-34.031249240649416,0.6883332632006836,10,0.27499961853026633,-0.8650007247924876,-4.112502098083503,-4.155001640319831,2.529998779296868,1,0.06032124166481734,1.5542288282822712,32.650001525878906,-1.5128330529364349,33.450000762939446,1.44000244140625,33.490001678466804,0.06032124166481734
8435,2006-10-04,32.97999954223633,33.169998168945305,32.52000045776367,32.700000762939446,2471800.0,-0.00030318689668340504,-1.0312447845885861,0.8749865891019896,45.842219391697355,61.12696461653274,0.4409111875257281,0.14873040325372244,-2.808011664242546,-2.5619221845630378,35.12628456106264,0.6499977111816335,0.8962950056135313,-0.23550071716308452,-1.4357544316668367,0.9647529973406677,-0.835627574414957,0.364626140088788,1.0999099655151383,39.47357193588299,-25.207896238428987,0.6001268572518759,10,0.2850017547607422,-0.5749988555908203,-3.7649993896484375,-4.1449995040893555,2.010002136230476,2,0.06458463000848158,-1.7500019868233874,32.990001678466804,1.5542288282822712,32.650001525878906,-1.5128330529364349,33.450000762939446,0.06458463000848158
8436,2006-10-05,32.59000015258789,32.97999954223633,32.59000015258789,32.77000045776367,2540100.0,-0.011825330353597452,-3.333319204848896,-0.642861035422327,37.25909994273859,57.489082979161,0.7989170920337116,0.6392363416062921,-2.3373028937730034,-2.157567474046683,34.23829292044337,0.3899993896484375,0.7457965902307677,-0.6685001373291044,-1.6934982735578572,0.3564979988996484,-1.1809992054434844,-0.15600106921472445,1.455911186370848,16.53535502203212,-42.04268245746954,0.512499068114378,10,0.6750011444091797,-0.0149993896484375,-3.0400004386901855,-3.755000114440918,2.3699989318847656,3,0.08223382303246085,-1.0312447845885861,32.97999954223633,-1.7500019868233874,32.990001678466804,1.5542288282822712,32.650001525878906,0.08223382303246085
8437,2006-10-06,32.740001678466804,32.799999237060554,32.34999847412109,32.389999389648445,1912500.0,0.004602685645185511,-1.0930067510622663,-1.9444538634340693,44.68088176410546,54.361286206966085,0.6095497638927441,0.5845762467249287,-2.3686933281736806,-2.2896409480904722,33.2995489206481,0.45000076293946734,0.5712738609990069,-0.5599987030029254,-1.4068371348939124,0.28683972888806153,-0.9834179189484189,-0.13657948705743195,1.2725914550750659,35.78010548161528,-22.94573939329355,0.4234192159454937,10,0.509998321533196,0.004999160766594457,-2.8275017738342356,-3.6550016403198313,2.2199974060058523,4,0.06872327075901863,-3.333319204848896,32.59000015258789,-1.0312447845885861,32.97999954223633,-1.7500019868233874,32.990001678466804,0.06872327075901863
8438,2006-10-09,32.970001220703125,33.029998779296875,32.490001678466804,32.59000015258789,1207900.0,0.007025031473580912,1.1600048828497247,1.0857102374905996,42.92684424570765,50.84508447331475,0.3295522055911846,0.39615254896622076,-2.488181203124988,-2.5040251052895464,31.3423767357121,0.539997100830071,0.46318254961664707,-0.34349918365478516,-1.1580572114047456,0.4710588440951753,-0.7507781975297618,0.06377983022019151,0.9760881264619101,68.88907726868163,11.774114754634425,0.40727901387497906,10,0.279998779296875,-0.1900005340576172,-3.0575013160705566,-3.8850011825561523,2.079998016357429,0,0.06460409992585792,-1.0930067510622663,32.740001678466804,-3.333319204848896,32.59000015258789,-1.0312447845885861,32.97999954223633,0.06460409992585792
8439,2006-10-10,33.080001831054695,33.189998626708984,32.790000915527344,33.09999847412109,1500400.0,0.003336384782494317,3.0000381475547417,-0.052622596998406615,39.062537252938704,47.209335864965254,0.0841780825228895,0.2958049226741224,-2.4750868397524997,-2.5996878983365868,28.896273496797832,0.3999977111816406,0.35836096927911854,-0.2299985885620046,-1.0481084010757442,0.588111223951735,-0.6390534948188744,0.17905631769486519,0.8022438811885806,86.90514575319918,33.35926752508186,0.40905490625687,10,0.044998168945305395,-0.2850008010864329,-2.845000743865974,-3.800001144409187,2.6299972534179616,1,0.05622722771158295,1.1600048828497247,32.970001220703125,-1.0930067510622663,32.740001678466804,-3.333319204848896,32.59000015258789,0.05622722771158295
8440,2006-10-11,32.830001831054695,33.09999847412109,32.810001373291016,33.029998779296875,1558200.0,-0.007557436099211667,-1.4166640175477043,10.001526135069705,42.85714285714289,44.65307553698026,0.19825980075579963,0.5296427310419318,-2.099135131761809,-2.333624491698302,26.087903120402444,0.289997100830071,0.21758244938752114,-0.4524986267089801,-1.2972428740863577,0.3922456206683975,-0.8748707503976689,-0.030126503020291295,0.9909539916636945,57.14324639761067,3.5550017548511263,0.42237212368868937,10,0.1699981689453054,-0.01000118255615945,-2.595000743865974,-3.550001144409187,2.519996643066399,2,0.08193720611262467,3.0000381475547417,33.080001831054695,1.1600048828497247,32.970001220703125,-1.0930067510622663,32.740001678466804,0.08193720611262467
8441,2006-10-12,33.31999969482422,33.439998626708984,33.029998779296875,33.029998779296875,1290400.0,0.014925307232423801,-1.827576227934019,-1.4500267032883707,48.979568004795624,43.55466562849117,-0.3558055944103984,0.03763664020652868,-2.4645619699137207,-2.8082189931759913,23.277017083350962,0.6099967956542898,0.022603099992991815,0.03999919891357706,-0.8039503156824779,0.883948713509632,-0.38197555838445396,0.4619739562116081,0.4421178339502774,88.99092522144497,34.61879534402518,0.42197475729802764,10,-0.4250011444091797,-0.4999990463256836,-3.084998607635498,-4.039999008178711,1.8600006103515625,3,0.050120108011345366,-1.4166640175477043,32.830001831054695,3.0000381475547417,33.080001831054695,1.1600048828497247,32.970001220703125,0.050120108011345366
8442,2006-10-13,32.860000610351555,33.34999847412109,32.759998321533196,33.34999847412109,1224100.0,-0.013805494858516343,1.4081743869209808,-1.6896424719160243,42.38878639931036,43.31547769445935,0.013075743748096613,0.4481549610484379,-1.8540769745793142,-2.3260740956299983,19.95686332157111,0.5900001525878906,-0.17165126987076462,-0.3739999771118221,-1.2033653665988808,0.45536541237523664,-0.788682671855355,0.04068271763171083,0.8456321562368032,38.94738110152628,-13.296645311933695,0.414682694743531,10,0.03499794006348367,0.03999996185303445,-2.6249995231628347,-3.5799999237060476,2.9099998474121165,4,0.06390743868274784,-1.827576227934019,33.31999969482422,-1.4166640175477043,32.830001831054695,3.0000381475547417,33.080001831054695,0.06390743868274784
8443,2006-10-16,33.240001678466804,33.279998779296875,32.5,32.669998168945305,1317000.0,0.011564244097900023,1.4000046950285516,-1.1632775398988222,40.86540445420959,42.76249825696069,-0.3066835785493396,0.0759880156274022,-2.0838108864172113,-2.692192825192798,16.802890977376723,0.779998779296875,-0.3100454816458651,0.003500938415534449,-0.8256073758035285,0.8326092526345974,-0.4110532186940006,0.4180550955250695,0.4114057164228626,78.7236978268376,30.62587806876479,0.41455415710953275,10,-0.3450031280517649,-0.34000110626221414,-2.9875006675720286,-3.960000991821296,1.8400001525878906,0,0.051744805028697716,1.4081743869209808,32.860000610351555,-1.827576227934019,33.31999969482422,-1.4166640175477043,32.830001831054695,0.051744805028697716
8444,2006-10-17,33.36999893188477,33.419998168945305,33.060001373291016,33.06999969482422,1422800.0,0.003910867835550835,-1.2500089408117814,0.526311210456221,44.4174390967684,42.60418933530192,-0.42142721790155235,-0.0718706832941649,-2.0779525992397225,-2.812839709130664,14.332946736139906,0.35999679565428977,-0.39818419782881165,0.1424982070922951,-0.6761230070890463,0.9611194212736365,-0.26681239999837203,0.5518088141829622,0.22935210617414725,92.55321307550346,46.51764849971343,0.4093106070906693,10,-0.47500038146973367,-0.11999893188477273,-2.6524991989135813,-3.7649993896484446,2.4600028991699148,1,0.05034463167364844,1.4000046950285516,33.240001678466804,1.4081743869209808,32.860000610351555,-1.827576227934019,33.31999969482422,0.05034463167364844
8445,2006-10-18,33.25,33.490001678466804,33.189998626708984,33.43000030517578,1381100.0,-0.0035960124580679542,-1.0000000000000473,-0.6000025431379638,46.92305359848425,43.677961963718104,-0.28955032100488154,-0.004890716146995544,-1.8187572198358808,-2.6866480102621253,11.443739243278035,0.3000030517578196,-0.35265936446033663,0.055999183654783735,-0.6953752647808145,0.8073736320903819,-0.31968804056301536,0.43168640787258283,0.29937693550140665,75.7574473168076,27.827737657243446,0.3756872242177983,10,-0.3299999237060547,0.0,-2.112499713897705,-3.399999618530277,2.2900009155273438,2,0.07398493487135815,-1.2500089408117814,33.36999893188477,1.4000046950285516,33.240001678466804,1.4081743869209808,32.860000610351555,0.07398493487135815
8446,2006-10-19,32.709999084472656,33.279998779296875,32.34999847412109,32.389999389648445,1966000.0,-0.016240629038416388,-3.649983787598337,-1.7777730682829258,41.59088564311943,43.33462906138632,0.30090599749115654,0.5125587126618996,-1.1423200122172368,-2.1373043582816322,10.797965241976696,0.9300003051757884,-0.3504601909046059,-0.45300159454345845,-1.2314234999709228,0.3254203108840059,-0.8422125472571906,-0.06379064182972627,0.7914027125735359,31.57891214509217,-17.935402226816684,0.38921095271373335,10,0.21000099182128906,0.5400009155273438,-1.224998950958252,-2.7099990844726562,2.2900009155273438,3,0.08070924682176583,-1.0000000000000473,33.25,-1.2500089408117814,33.36999893188477,1.4000046950285516,33.240001678466804,0.08070924682176583
8447,2006-10-20,33.330001831054695,33.34000015258789,32.5,32.860000610351555,2126700.0,0.01895453267916336,2.4285869988322304,1.4687552154114687,58.0568733231608,45.01574340332556,-0.25323423364734765,-0.11906146529557304,-1.627474631110644,-2.7413901417369075,10.078437668452525,0.8400001525878906,-0.3321638536175584,0.17050113677979084,-0.6040538300494234,0.945056103609005,-0.21677634663481626,0.557778620194398,0.15999984741210938,85.9649651156956,30.7902646907692,0.38727748341460755,10,-0.4100017547607493,-0.0800018310546946,-1.7975010871887278,-3.300001144409187,2.6699981689453054,4,0.055505501724796735,-3.649983787598337,32.709999084472656,-1.0000000000000473,33.25,-1.2500089408117814,33.36999893188477,0.055505501724796735
8448,2006-10-23,33.310001373291016,33.400001525878906,32.860000610351555,32.990001678466804,2129300.0,-0.0006000737073180717,1.1600036621094034,0.68084864619177,54.10255858492379,46.68685688465723,-0.20107836849420124,-0.12101712729396752,-1.4681438569115066,-2.7059064558047297,9.159629257943337,0.5400009155273509,-0.2310524036167365,0.16050052642822266,-0.6000387646076533,0.9210398174640986,-0.21976911908971886,0.5407701719461642,0.1344001770019574,84.21054392745361,25.3247736083024,0.3802696455179381,10,-0.3900012969970703,-0.060001373291015625,-1.640000343322754,-3.155000686645508,2.8499984741210938,0,0.0738516656575452,2.4285869988322304,33.330001831054695,-3.649983787598337,32.709999084472656,-1.0000000000000473,33.25,0.0738516656575452
8449,2006-10-24,34.040000915527344,34.169998168945305,33.31999969482422,33.389999389648445,3705700.0,0.021915326092470933,-1.1518923773745076,2.031256705528955,61.47187898654524,48.755160899035275,-0.8723145244511059,-0.8936859931827357,-2.05551721522912,-3.4150626185055586,7.451047411770888,0.8599967956542898,-0.16181939104318133,0.8885000228881808,0.11839317836843577,1.6586068674079257,0.5034466006283083,1.2735534451480532,-1.690002441406257,92.85729257056182,30.21411585901575,0.385053422259871,10,-0.7800025939941477,-0.7800025939941477,-2.330000400543213,-3.885000228881836,1.80999755859375,1,0.030552317495765813,1.1600036621094034,33.310001373291016,2.4285869988322304,33.330001831054695,-3.649983787598337,32.709999084472656,0.030552317495765813
8450,2006-10-25,34.060001373291016,34.110000610351555,33.889999389648445,33.990001678466804,2504400.0,0.0005875574978186915,1.588277533435109,0.10769158538445214,67.29413200827187,50.79011245497708,-0.781694676197425,-0.943969797957223,-1.9406793371546627,-3.404471168759187,5.563153078182709,0.2200012207031108,-0.0944921420928253,0.8970005035400419,0.07886124987653176,1.715139757203552,0.4879308767082904,1.3060701303717934,-1.673602905273448,93.95621900557991,24.428130976046262,0.40906962683175335,10,-0.8000030517578196,-0.8000030517578196,-2.3500008583068848,-3.905000686645508,1.7199974060058594,2,0.05196712819723093,-1.1518923773745076,34.040000915527344,1.1600036621094034,33.310001373291016,2.4285869988322304,33.330001831054695,0.05196712819723093
8451,2006-10-26,34.34999847412109,34.36999893188477,33.880001068115234,34.060001373291016,3027800.0,0.008514300914194362,1.9697018738367145,4.142833787466259,68.33711182809313,53.67325972484183,-1.0171899143140664,-1.2292593987173959,-2.1116100322950118,-3.668266351850896,4.667179918761673,0.48999786376953836,-0.005611471026369941,1.1439977645873967,0.17669274092828147,2.111302788246512,0.6603452527578426,1.6276502764169507,-1.927928012084962,98.93045619317398,24.095237399433827,0.4836525118295565,10,-0.989999771118157,-0.989999771118157,-2.524999141693108,-4.1199989318847585,2.069999694824226,3,0.03464344961478805,1.588277533435109,34.060001373291016,-1.1518923773745076,34.040000915527344,1.1600036621094034,33.310001373291016,0.03464344961478805
8452,2006-10-27,34.279998779296875,34.490001678466804,34.150001525878906,34.380001068115234,2681300.0,-0.0020378369121893947,1.1249776485032938,-0.34483892608622146,65.48462035156564,56.408728157881384,-0.809732830866075,-1.153005281818679,-1.9396004347733253,-3.5763572393773373,4.013453435551434,0.34000015258789773,0.08765547930947548,1.0324981689453097,-0.04394492943269057,2.10894126732331,0.494276619756306,1.5707197181343133,-1.7800111784668076,87.11639499643071,11.05277698242385,0.5382215491890008,10,-0.8599987030029297,-0.8599987030029297,-2.1974987983703613,-4.029998779296875,1.8600006103515625,4,0.02100353694113788,1.9697018738367145,34.34999847412109,1.588277533435109,34.060001373291016,-1.1518923773745076,34.040000915527344,0.02100353694113788
8453,2006-10-30,34.580001831054695,34.630001068115234,33.959999084472656,34.36999893188477,3307500.0,0.008751547912510649,3.322574293976695,-2.099980926950219,66.96833282125449,58.91438301615763,-1.0053956077496835,-1.371311800050293,-2.134583330176966,-3.8558370282533367,4.425917334263349,0.6700019836425781,0.13279948573067912,1.2360012054443459,0.0451345972841537,2.426867813604538,0.6405679013642498,1.831434509524442,-1.9606133855664254,96.18326834765595,20.60325837015303,0.5954333040800971,10,-1.0900020599365305,-1.0900020599365305,-2.0975022315979075,-4.330001831054695,1.9899978637695241,0,0.04106414383327395,1.1249776485032938,34.279998779296875,1.9697018738367145,34.34999847412109,1.588277533435109,34.060001373291016,0.04106414383327395
8454,2006-10-31,34.97999954223633,35.0,34.450000762939446,34.549999237060554,3468100.0,0.011567313186849448,1.3404162067398524,2.047592232656957,73.5229720942538,61.86992951568757,-1.2884968941615185,-1.7018336735886521,-2.4282280375774334,-4.228466015693694,5.056430326434455,0.549999237060554,0.2666571736019847,1.5364990234375,0.1531812574332676,2.9198167894417324,0.8448401404353874,2.2281579064396126,-2.199762086937902,98.21424313949885,19.463447483659166,0.6916588830021149,10,-1.3050003051757812,-1.3050003051757812,-2.3949999809265137,-4.729999542236328,1.3899993896484446,1,0.03373357120119458,3.322574293976695,34.580001831054695,1.1249776485032938,34.279998779296875,1.9697018738367145,34.34999847412109,0.03373357120119458
8455,2006-11-01,35.110000610351555,35.380001068115234,34.72999954223633,34.97999954223633,3111600.0,0.0037164399604481257,-1.0634934090620098,0.3023278508188171,71.25892285973671,65.16637809531171,-1.2593439382843243,-1.7540074014998552,-2.457199349637037,-4.324795399649425,5.818624440752119,0.6500015258789062,0.3944627866814088,1.560000038146967,0.00910947085543512,3.1108906054384953,0.784554754501201,2.335445321792733,-2.1077869005829726,81.99996948242139,4.356753510920981,0.7754452836457645,11,-1.1700000762939382,-1.2450008392333913,-2.4900012016296316,-4.825000762939446,1.3199996948242259,2,0.021076555138291875,1.3404162067398524,34.97999954223633,3.322574293976695,34.580001831054695,1.1249776485032938,34.279998779296875,0.021076555138291875
8456,2006-11-02,35.27000045776367,35.33000183105469,34.759998321533196,34.81999969482422,3000700.0,0.004557101812323605,1.0000000000000249,3.461515889550939,80.81841357368846,67.69543812314812,-1.137655623251419,-1.7949624452381414,-2.5144838587141294,-4.44713691350583,6.622008472103669,0.5700035095214915,0.5091153827428201,1.5859998703002915,-0.074860470449714,3.246860211050297,0.7555696999252888,2.4164300406752943,-1.9824522649934906,92.25348896560061,9.314172426385909,0.8304301703750037,11,-1.1499996185302734,-1.4050006866455078,-2.554999828338623,-4.944999694824219,0.8499984741211009,3,0.014459833141877487,-1.0634934090620098,35.110000610351555,1.3404162067398524,34.97999954223633,3.322574293976695,34.580001831054695,0.014459833141877487
8457,2006-11-03,34.990001678466804,35.349998474121094,34.90999984741211,35.33000183105469,1953700.0,-0.007938723438128958,1.315822232037987,-0.7555546136565773,72.96589398138507,69.79136427831048,-0.6676315434483868,-1.410050511832658,-2.1367741611806323,-4.129288619233925,7.103369088919447,0.4399986267089844,0.6238682775070714,1.1935010910034265,-0.502565628080653,2.889567810087506,0.3454677314613832,2.04153445054547,-1.4513591406552138,72.53529261642248,-10.485463941234912,0.8480333595420398,11,-0.6400012969970774,-1.12500190734864,-2.275001049041755,-4.665000915527351,1.259998321533196,4,0.04086871740159248,1.0000000000000249,35.27000045776367,-1.0634934090620098,35.110000610351555,1.3404162067398524,34.97999954223633,0.04086871740159248
8458,2006-11-06,35.09999847412109,35.150001525878906,34.779998779296875,34.990001678466804,2033500.0,0.0031436636289725595,2.523787033841347,-0.32351984202669026,72.82323041694964,71.05262554835542,-0.5554238691623041,-1.4253709035902844,-2.14093154140064,-4.205202181050659,7.899200404345796,0.37000274658203125,0.8287850241980337,1.1969980239868079,-0.5473590206643237,2.9413550686379395,0.3248195016612385,2.0691765463123772,-1.3403929126730603,69.89220407393073,-11.430243891928214,0.8721785223255676,11,-0.46999740600585227,-1.2349987030029226,-2.384997844696038,-4.7749977111816335,1.1800003051757955,0,0.029629657001100318,1.315822232037987,34.990001678466804,1.0000000000000249,35.27000045776367,-1.0634934090620098,35.110000610351555,0.029629657001100318
8459,2006-11-07,34.939998626708984,35.15999984741211,34.889999389648445,35.049999237060554,1939900.0,-0.004558400409335306,-1.5714441416894795,-1.0000346800764899,72.06265668404048,71.58246162344082,-0.2842227645866586,-1.1793457099751166,-1.8850854976931686,-4.0144178878876815,8.647461650317101,0.27000045776366477,0.9115962412045846,0.9439983367919922,-0.8138874273267547,2.701884100910739,0.0650554547326152,1.8229412188513692,-0.9859456044608947,32.30747561533857,-47.66507072282456,0.8789428820593742,11,-0.30999755859375,-1.0749988555908203,-2.2624974250793457,-4.614997863769531,1.499999999999993,1,0.046651434807705616,2.523787033841347,35.09999847412109,1.315822232037987,34.990001678466804,1.0000000000000249,35.27000045776367,0.046651434807705616
8460,2006-11-08,35.52000045776367,35.790000915527344,34.880001068115234,34.880001068115234,2113600.0,0.01659993857616593,-1.8437522351763107,-5.818143986682936,86.30493732361975,73.57888667849933,-0.7100093806207539,-1.6311147242427921,-2.371163831065637,-4.552126161846022,9.750251668169236,0.9099998474121094,1.0460975477125558,1.389500236511232,-0.40402558731506133,3.183026060337525,0.4927373245980817,2.286263148424382,-1.394833670011522,73.78642934124436,-11.799172563105387,0.8967629119131469,11,-0.6450004577636719,-1.4500007629394531,-2.8249993324279785,-5.194999694824219,0.720001220703125,2,0.02393013691347834,-1.5714441416894795,34.939998626708984,2.523787033841347,35.09999847412109,1.315822232037987,34.990001678466804,0.02393013691347834
8461,2006-11-09,34.990001678466804,35.52000045776367,34.93000030517578,35.470001220703125,2581500.0,-0.014921136612232933,1.0344902428918135,-0.7499999999999889,71.95769918952737,74.2981176604951,-0.08904274773971821,-1.0219864612551532,-1.7688721325681982,-3.9856797814255174,10.355538158848022,0.5900001525878906,1.0786855362663772,0.7760013580322322,-1.0141398891923572,2.5661426052568217,-0.11906926558005893,1.6710719816445234,-0.6317581128261267,20.79232227703023,-62.07073147583224,0.8950706236122938,11,-0.11500167846680398,-0.9200019836425852,-2.155000686645515,-4.665000915527351,1.2699966430663991,3,0.04115457438217751,-1.8437522351763107,35.52000045776367,-1.5714441416894795,34.939998626708984,2.523787033841347,35.09999847412109,0.04115457438217751
8462,2006-11-10,34.959999084472656,35.060001373291016,34.709999084472656,35.060001373291016,2145000.0,-0.0008574619192605049,5.9998855617013165,0.20833830039180465,71.76779648222264,74.83139140060267,0.05315114942881394,-0.8712606065252544,-1.6596318931130014,-3.92047107250432,11.304473856341415,0.3500022888183594,1.0899018779411307,0.6409988403320312,-1.0588201138229039,2.3408177944869664,-0.2089106367454363,1.4909083174094988,-0.4013094898478471,23.148108902358043,-57.084774680727804,0.8499094770774674,11,0.1600017547607422,-0.8899993896484375,-2.0399980545043945,-4.634998321533203,1.420001983642571,4,0.03318077453632795,1.0344902428918135,34.990001678466804,-1.8437522351763107,35.52000045776367,-1.5714441416894795,34.939998626708984,0.03318077453632795
8463,2006-11-13,34.959999084472656,35.110000610351555,34.740001678466804,34.81999969482422,1195600.0,0.0,-1.4666971847104822,-1.3999618539004386,65.03266181310482,73.88802359158609,0.12596936178821494,-0.7755590864511674,-1.5868200193274475,-3.884907538145093,12.377489875729724,0.3699989318847514,1.0753366267352007,0.5549989700317397,-1.0880596873472257,2.198057627410705,-0.26653035865774655,1.376528298721226,-0.25,23.148108902358043,-53.19572509889964,0.8215293286894845,11,0.29000091552734375,-0.8899993896484375,-1.962498664855957,-4.634998321533203,1.0499992370605469,0,0.03689934065531175,5.9998855617013165,34.959999084472656,1.0344902428918135,34.990001678466804,-1.8437522351763107,35.52000045776367,0.03689934065531175
8464,2006-11-14,35.049999237060554,35.29999923706055,34.950000762939446,34.959999084472656,2401100.0,0.002574375141441987,-5.3637940003461075,0.642861035422394,65.81467623794987,73.28310730027646,0.05245956422232467,-0.7728699679399185,-1.597270362698481,-3.93957745738998,13.760643204823714,0.34999847412110086,1.0912000372641728,0.5609991073608498,-1.0302251607362507,2.1522233754579503,-0.234613026687704,1.3566112414094036,-0.34000015258789773,31.481442235692036,-40.873354498782426,0.795612134048551,11,0.20000076293944602,-0.9799995422363352,-2.0349988937378,-4.724998474121101,1.4200019836425781,1,0.03509271238259459,-1.4666971847104822,34.959999084472656,5.9998855617013165,34.959999084472656,1.0344902428918135,34.990001678466804,0.03509271238259459
8465,2006-11-15,35.709999084472656,35.77000045776367,35.049999237060554,35.049999237060554,2201200.0,0.018830238567145052,-1.1818223853423369,7.333319204848238,69.42858014787976,72.01757025296438,-0.5738237715215249,-1.306087140728451,-2.174536222489216,-4.5614875708584535,15.31403240618564,0.7200012207031179,1.0940327948995758,1.097999000549315,-0.4701116319897878,2.6661096330884178,0.3139436842797636,1.8820543168188664,-0.9699974060058523,94.33950041925628,24.29931447159497,0.7840553162695529,11,-0.45999908447265625,-1.6399993896484375,-2.7499985694885254,-5.239997863769531,0.94000244140625,2,0.020442440799550043,-5.3637940003461075,35.049999237060554,-1.4666971847104822,34.959999084472656,5.9998855617013165,34.959999084472656,0.020442440799550043
8466,2006-11-16,35.349998474121094,35.70000076293945,35.189998626708984,35.63999938964844,2158600.0,-0.010081227095525058,1.4877930777819128,-0.43939542814207333,64.116087550804,71.03425842734424,-0.2249365611560563,-0.7780547629783854,-1.7352461657409677,-4.163187877256238,15.946916925871832,0.5200004577636719,1.019801249605159,0.6059984207153306,-0.7125866282228515,1.9245834696535127,-0.05329410375376398,1.2652909451844252,-0.46299690246581093,60.37722268806254,-7.1929990440029385,0.6592925244690928,11,-0.09999847412109375,-1.279998779296875,-2.439998149871826,-4.879997253417969,1.3400001525878835,3,0.025176895127654753,-1.1818223853423369,35.709999084472656,-5.3637940003461075,35.049999237060554,-1.4666971847104822,34.959999084472656,0.025176895127654753
8467,2006-11-17,35.18000030517578,35.45000076293945,35.06999969482422,35.310001373291016,1630800.0,-0.004809000743515313,-1.1714204749811992,0.44827813001499567,58.1967093510213,69.40908942001887,-0.028108731513540874,-0.4873391678424781,-1.4921020029884247,-3.9559693312325166,16.616580175234297,0.3800010681152344,0.9521090553531835,0.3435003280639677,-0.806167500632597,1.4931681567605324,-0.23133358628431466,0.91833424241225,-0.16657882537840862,42.718363900328484,-20.35540720123737,0.5748339143482819,11,0.06999969482421875,-1.1100006103515625,-2.322500705718994,-4.709999084472656,1.7700004577636719,4,0.030699204291892324,1.4877930777819128,35.349998474121094,-1.1818223853423369,35.709999084472656,-5.3637940003461075,35.049999237060554,0.030699204291892324
8468,2006-11-20,35.77000045776367,35.880001068115234,35.150001525878906,35.220001220703125,2232800.0,0.01677089674445198,-1.1159449134504282,-4.230728601191349,60.25975621597742,68.09765603467855,-0.5733704292177961,-0.9313433360819516,-2.0260601836928203,-4.5051000911598,17.631064762177036,0.7299995422363281,0.8452889181608043,0.8105005264282212,-0.16465311196544974,1.7856541648218922,0.3229237072313893,1.2980773456250532,-0.7000007629394531,88.17198126286956,28.32284262420633,0.4875768191968352,11,-0.47500038146972656,-1.6550006866455078,-2.8725008964538574,-5.299999237060547,1.0999984741211009,0,0.017053413546131546,-1.1714204749811992,35.18000030517578,1.4877930777819128,35.349998474121094,-1.1818223853423369,35.709999084472656,0.017053413546131546
8469,2006-11-21,35.080001831054695,35.599998474121094,35.060001373291016,35.540000915527344,1525900.0,-0.019289869104802237,-1.1599884033203125,-0.8363631319401448,49.659877479771865,64.02598271869545,0.1548614770552419,-0.1680516369040035,-1.3013890544592641,-3.781661578036058,19.200799220357137,0.7099990844726562,0.7810929667315207,0.06850185394287678,-0.8059127304075844,0.9429164382933379,-0.3687054382323538,0.5057091461181074,0.7999992370605398,3.614762386248767,-51.2252059325218,0.4372072921752293,11,0.2149982452392507,-0.9650020599365305,-2.18250226974488,-4.61000061035157,1.6799964904785085,1,0.026510730955983774,-1.1159449134504282,35.77000045776367,-1.1714204749811992,35.18000030517578,1.4877930777819128,35.349998474121094,0.026510730955983774
8470,2006-11-22,35.83000183105469,35.970001220703125,35.06999969482422,35.15999984741211,2536100.0,0.021379702418830915,-1.1176449468860934,-1.4565289502927596,55.60001800538487,62.20846258712406,-0.6107693279120525,-0.8207277606211107,-2.0147013216111986,-4.495756411408394,21.012622517417963,0.9000015258789062,0.7272248713955634,0.7300018310546861,-0.09586992158684637,1.5558735836962185,0.31706595473391985,1.1429377073754523,-0.7700004577636719,84.61544910731877,33.08254801229843,0.4129358763207654,11,-0.4900016784667969,-1.6700019836425781,-2.757502555847168,-5.3600006103515625,0.25,2,0.017862108761985684,-1.1599884033203125,35.080001831054695,-1.1159449134504282,35.77000045776367,-1.1714204749811992,35.18000030517578,0.017862108761985684
8471,2006-11-24,35.540000915527344,35.68000030517578,35.52000045776367,35.560001373291016,468900.0,-0.00809380130357662,-4.333206179668129,-0.02985134111832928,55.48901618086998,60.3997092203071,-0.26211013279925055,-0.4606199712790726,-1.6903036395569515,-4.169575433123406,22.52280306687914,0.3100013732910156,0.681370977814268,0.38050079345703125,-0.3872845311747284,1.1482861180887909,-0.003391868858848568,0.7643934557729111,-0.4799995422363281,52.747211288152215,3.711065632623324,0.38389266231587893,11,-0.1849994659423828,-1.3800010681152344,-2.455000877380371,-4.890000343322754,0.45999908447265625,4,0.031232430550293122,-1.1176449468860934,35.83000183105469,-1.1599884033203125,35.080001831054695,-1.1159449134504282,35.77000045776367,0.031232430550293122
8472,2006-11-27,35.0,35.54999923706055,34.93000030517578,35.540000915527344,1883800.0,-0.015194172808572382,1.214291553133515,26.99942780850658,49.080896790045955,58.627290884411664,0.31755603227078666,0.14344166584138662,-1.1346891712389322,-3.5969655719299674,23.423657620407255,0.6199989318847656,0.505552861133026,-0.1955001831054659,-0.8486054033746839,0.4576050371637521,-0.5220527932400785,0.13105242702914666,0.970001220703125,6.730733961779702,-38.02864695267435,0.3265526101346107,11,0.4500007629394531,-0.7649993896484375,-1.9149999618530273,-4.124999046325684,0.8899993896484375,0,0.04828567504882786,-4.333206179668129,35.540000915527344,-1.1176449468860934,35.83000183105469,-1.1599884033203125,35.080001831054695,0.04828567504882786
8473,2006-11-28,36.0,36.459999084472656,34.84999847412109,34.84999847412109,3691200.0,0.02857142857142847,-1.7999973463010532,-2.1296288447138405,58.43949789371701,57.80782662394135,-0.5804457849216007,-0.7849667114278631,-2.0881132350762,-4.557891272307501,25.114071027023787,1.6100006103515696,0.46089520024874275,0.7334999084472642,0.0539245719250232,1.4130752449695052,0.39371224018614726,1.0732875767083812,-1.0699996948242188,71.42863912503685,24.05756141162348,0.3397876682611195,11,-0.345001220703125,-1.3400001525878906,-2.9149999618530273,-5.124999046325684,-0.4199981689453125,1,0.02638891008165145,1.214291553133515,35.0,-4.333206179668129,35.540000915527344,-1.1176449468860934,35.83000183105469,0.02638891008165145
8474,2006-11-29,36.15999984741211,36.25,35.7599983215332,35.900001525878906,1820700.0,0.004444440205891853,1.2272873082891895,0.2260851970039725,55.46074507669755,56.255844949365546,-0.6330004640824711,-0.8980760408843054,-2.2103233104840996,-4.6786074647754035,26.334951385422517,0.4900016784667969,0.4255033981111893,0.8344997406005845,0.06122281144975261,1.6077766697514164,0.4478612760251721,1.221138205175997,-1.3100013732910227,81.36651407883397,35.79445596963564,0.3866384645754142,11,-0.5050010681152344,-1.2700004577636719,-3.0749998092651367,-5.274998664855957,-0.3699989318847656,2,0.019634930516280846,-1.7999973463010532,36.0,1.214291553133515,35.0,-4.333206179668129,35.540000915527344,0.019634930516280846
8475,2006-11-30,35.849998474121094,36.150001525878906,35.779998779296875,35.9900016784668,2007200.0,-0.008573046863914802,-1.6428522772169316,-0.5384773390847601,57.62408073626315,55.534510858861,-0.33643106903889475,-0.558424055998259,-1.877283261368028,-4.336634091951474,27.100532672265153,0.3800010681152344,0.4316829577714003,0.4874984741210966,-0.3127087892816647,1.2877057375238579,0.08739484241971951,0.8876021058224737,-1.000000000000007,62.11177769563957,12.851492621766873,0.40010363170138047,11,-0.19499969482421875,-0.6799983978271484,-2.5900001525878977,-4.899999618530277,-0.14999771118164062,3,0.025383539362463514,1.2272873082891895,36.15999984741211,-1.7999973463010532,36.0,1.214291553133515,35.0,0.025383539362463514
8476,2006-12-01,35.779998779296875,36.0,35.540000915527344,35.95000076293945,1537800.0,-0.0019525717657910002,2.407394848754574,1.214272090678728,57.2183067849223,55.42579946262778,-0.22241013883985516,-0.47248192733308514,-1.7655630303112702,-4.233148135387708,27.712531874559577,0.45999908447265625,0.42927477209364895,0.39199886322021626,-0.4280549934083453,1.2120527198487778,-0.018028065094064516,0.802025791534497,-0.8978002929687534,57.763972211955114,4.985838052200592,0.410026928314282,12,-0.125,-0.6099987030029297,-2.520000457763679,-4.829999923706058,0.15999984741210938,4,0.008384657965147868,-1.6428522772169316,35.849998474121094,1.2272873082891895,36.15999984741211,-1.7999973463010532,36.0,0.008384657965147868
8477,2006-12-04,36.41999816894531,36.5,35.209999084472656,35.91999816894531,1619400.0,0.017887071310319858,2.9090719933416564,-2.941142151912936,61.55062622604499,55.5692294637464,-0.7465231496620817,-1.053890079929971,-2.3578014924627837,-4.830809606489929,28.53429260078816,1.2900009155273438,0.37117713272117214,0.960498428344728,0.04298544486474043,1.8780114118247155,0.5017419366047378,1.4192549200847182,-1.5062436706542996,95.15140866236032,37.0297052898528,0.4587564917399926,12,-0.7449989318847656,-1.1899986267089844,-3.059999465942383,-5.369998931884762,-0.9099998474121094,0,-0.011532075509642303,2.407394848754574,35.779998779296875,-1.6428522772169316,35.849998474121094,1.2272873082891895,36.15999984741211,-0.011532075509642303
8478,2006-12-05,36.13999938964844,36.36000061035156,36.04999923706055,36.36000061035156,1770300.0,-0.0076880503397614985,1.8181786655569427,-0.44000244140625,58.37173912151774,56.53721409060705,-0.45652955287655317,-0.7293777076938639,-2.035856737105192,-4.5024860358708025,29.681988784493228,0.3699989318847656,0.3517352775452949,0.6284996032714858,-0.3205665717932362,1.5775657783362078,0.15396651573912123,1.1030326908038504,-1.162795071289068,72.09299574765056,10.16354236624602,0.4745330875323624,12,-0.4650001525878906,-0.9099998474121094,-2.719999313354492,-4.554998397827145,-0.3999977111816406,1,-0.0069175430055931075,2.9090719933416564,36.41999816894531,2.407394848754574,35.779998779296875,-1.6428522772169316,35.849998474121094,-0.0069175430055931075
8479,2006-12-06,36.56999969482422,36.70000076293945,36.209999084472656,36.27000045776367,1662300.0,0.011898182413886405,-1.3333303058101198,-1.3636253294492995,56.84713994839225,56.67578319538565,-0.7296804331894577,-1.08671775836077,-2.43384622539412,-4.879094800167216,31.005517139271944,0.5600013732910156,0.3891660759270863,0.9769998550415053,-0.04274362959463218,1.9967433396776428,0.4671281127234366,1.486871597359574,-1.5318835491992218,91.27510592813528,32.063714454737465,0.5098717423180698,12,-0.7950000762939453,-0.9949989318847656,-3.0799999237060547,-4.554999351501465,-0.8299980163574219,2,-0.02707131178646538,1.8181786655569427,36.13999938964844,2.9090719933416564,36.41999816894531,2.407394848754574,35.779998779296875,-0.02707131178646538
8480,2006-12-07,36.36999893188477,36.93000030517578,36.310001373291016,36.38999938964844,1611600.0,-0.005468984539470867,-7.857407558789068,-0.06666836209196161,58.33333852763889,56.9918190116933,-0.4973247271742167,-0.8640736894039875,-2.1980182906495003,-4.622970332491583,31.58242948537257,0.6199989318847656,0.3696763117352546,0.734499168396006,-0.3417211658954571,1.8107195026874692,0.19638900125027448,1.2726093355417376,-1.232169709220905,67.4418037295297,8.03180039800229,0.5381101671457298,12,-0.47999954223633523,-0.549999237060554,-2.694999694824226,-3.9649991989135813,-0.31999969482422586,3,-0.015947155166093685,-1.3333303058101198,36.56999969482422,1.8181786655569427,36.13999938964844,2.9090719933416564,36.41999816894531,-0.015947155166093685
8481,2006-12-08,36.43000030517578,36.75,36.27000045776367,36.29999923706055,1151400.0,0.0016497491078673043,-4.052663280261811,-6.499904634753406,60.39933074619519,58.24942278459878,-0.4669030365562534,-0.8544717905524308,-2.2097956941713477,-4.625929317052552,32.15533630898133,0.4799995422363281,0.45950382279831103,0.7225006103515597,-0.3645109393332646,1.809512160036384,0.17899483550915107,1.2660063851939682,-1.148797395910961,70.93025318926209,9.020199024642203,0.5435057748424116,12,-0.5400009155273438,-0.6100006103515625,-2.5275001525878906,-3.8350000381469727,-0.20999908447264914,4,-0.02003841713206389,-7.857407558789068,36.36999893188477,-1.3333303058101198,36.56999969482422,1.8181786655569427,36.13999938964844,-0.02003841713206389
8482,2006-12-11,36.11999893188477,36.40999984741211,36.099998474121094,36.25,1649000.0,-0.008509507842275998,-2.6470324245484123,-0.9999999999999454,53.054086117572574,57.65104369836051,0.020872660537470722,-0.47759692747928995,-1.8528887740042066,-4.255957660429921,33.12212269058239,0.3300018310546875,0.45475572401178965,0.3544992446899471,-0.6874311999280138,1.396429689307908,-0.16646597761903337,0.8754644669989275,-0.7068922309470764,7.954501120566769,-48.541974271591606,0.5209652223089821,12,-0.04999923706055398,-0.299999237060554,-2.1274986267089915,-3.4149980545044016,-0.00999832153321023,0,-0.00498339730062658,-4.052663280261811,36.43000030517578,-7.857407558789068,36.36999893188477,-1.3333303058101198,36.56999969482422,-0.00498339730062658
8483,2006-12-12,36.25,36.36999893188477,35.70000076293945,35.83000183105469,1936500.0,0.003599143741958022,1.0303096859213483,-3.230728601191526,61.31525006529988,58.301544252649656,-0.07815543170479344,-0.5333439643610163,-1.9077162684235702,-4.321110872973438,33.738401308801606,0.6699981689453196,0.47823071357653646,0.42000026702881144,-0.5704164138392116,1.4104169478968345,-0.07520807340520008,0.915208607462823,-0.7155418107232592,44.71540176840747,-17.707267500439023,0.4952083404340104,12,-0.18000030517578125,-0.43000030517578125,-2.1424999237060547,-3.544999122619629,-0.06999969482421875,1,-0.020413839405980627,-2.6470324245484123,36.11999893188477,-4.052663280261811,36.43000030517578,-7.857407558789068,36.36999893188477,-0.020413839405980627
8484,2006-12-13,36.27999877929688,36.540000915527344,36.20000076293945,36.290000915527344,1777800.0,0.0008275525323278021,-3.0000448792747507,-0.023814713896440846,55.0561402847048,58.01621753580985,-0.09984171082452775,-0.49167811557150287,-1.871603867437635,-4.287345078269674,34.186457492958645,0.3400001525878906,0.5916527809538081,0.38849906921387145,-0.549342588687324,1.326340727115067,-0.08042175973672983,0.8574198981644727,-0.6338972207482172,47.154327822179795,-11.946348697912363,0.4689208289505977,12,-0.20999908447266336,-0.45999908447266336,-2.032498359680183,-3.574997901916511,0.44000244140625,2,-0.01488415432743162,1.0303096859213483,36.25,-2.6470324245484123,36.11999893188477,-4.052663280261811,36.43000030517578,-0.01488415432743162
8485,2006-12-14,36.43999862670898,36.54999923706055,36.0,36.22000122070313,1635400.0,0.004410139272204239,1.5000043348967862,-21.99504195272206,60.416631713353986,58.371586972302254,-0.18701542794578074,-0.6262945628247465,-1.9619478049595571,-4.378649492756445,33.87582110367601,0.5499992370605469,0.5689678763295589,0.5119989395141502,-0.45254204763821804,1.4765399266665185,0.029728445937962533,0.9942694330903379,-0.7399978637695241,70.47603823419284,10.134985437776805,0.4822704935761844,12,-0.3699989318847585,-0.6199989318847585,-2.192498207092278,-3.734997749328606,-0.09000015258788352,3,-0.019209576691068042,-3.0000448792747507,36.27999877929688,1.0303096859213483,36.25,-2.6470324245484123,36.11999893188477,-0.019209576691068042
8486,2006-12-15,36.2400016784668,36.63999938964844,36.099998474121094,36.58000183105469,2360600.0,-0.005488390663538345,1.3478542107227267,-1.5454734615318921,65.57791232521177,58.81906320554301,0.09509527063654133,-0.3754516817990847,-1.680610005318755,-4.098127993112932,33.59300843825429,0.5400009155273438,0.5558533986003482,0.2675018310546875,-0.6663939487234956,1.2013976108328706,-0.19944605883440403,0.734449720943779,-0.4416009521484341,57.44698983422275,-9.275726630423222,0.46694788988909186,12,0.07499885559082031,-0.4200019836425781,-1.7675018310546875,-3.2950010299682617,-0.14000320434570312,4,-0.005242892731959992,1.5000043348967862,36.43999862670898,-3.0000448792747507,36.27999877929688,1.0303096859213483,36.25,-0.005242892731959992
8487,2006-12-18,36.2599983215332,36.41999816894531,36.040000915527344,36.34000015258789,1317800.0,0.0005517837235169409,2.166671964904473,0.23529939750249637,54.33331086897648,58.370348955260646,0.05589368246687343,-0.327162845307285,-1.62219209945345,-4.01958142940903,33.55744509799803,0.37999725341796875,0.554091116348836,0.23349857330322266,-0.6296713944656176,1.096668541072063,-0.19808641058119747,0.6650835571876428,-0.3710696289062483,59.574295395978325,-6.28244948991842,0.4315849838844212,12,0.05500221252441406,-0.4399986267089844,-1.7874984741210938,-3.0349979400634766,-2.2399978637695312,0,-0.0011030640563024496,1.3478542107227267,36.2400016784668,1.5000043348967862,36.43999862670898,-3.0000448792747507,36.27999877929688,-0.0011030640563024496
8488,2006-12-19,36.38000106811523,36.68999862670898,36.15999984741211,36.31999969482422,1741500.0,0.003309507780941079,-1.7894594187621973,-0.7499999999999112,53.716237985632965,58.022470959398504,-0.029597068659725778,-0.4206917963001118,-1.6681838236674977,-4.045889257545333,33.1010589340026,0.5299987792968679,0.5663987508856252,0.32300128936766725,-0.5451016184170214,1.191104197152356,-0.11105016452467709,0.7570527432600116,-0.407786646484368,55.072728177399895,-8.457701909482623,0.43405145389234595,12,-0.06500053405761008,-0.5450000762939382,-1.7850008010864187,-2.9850006103515554,-2.0400009155273366,1,-0.007421672617824671,2.166671964904473,36.2599983215332,1.3478542107227267,36.2400016784668,1.5000043348967862,36.43999862670898,-0.007421672617824671
8489,2006-12-20,36.0099983215332,36.400001525878906,35.97999954223633,36.27999877929688,1553700.0,-0.010170498507937276,-1.5454818685193106,-4.499904634751748,52.649003694697996,57.390878200182854,0.28230287145981237,0.02377527792019407,-1.230489763003611,-3.578921148970167,32.703885791071095,0.4200019836425781,0.48197531979184305,-0.09350128173828409,-0.8310722740700527,0.6440697105934845,-0.4622867779041684,0.2752842144276002,0.9200019836425781,4.225185630930292,-57.02744307475893,0.3687854961658848,12,0.21500205993652344,-0.11999893188476562,-1.3499984741210938,-2.444997787475586,-1.4599990844726491,2,0.0047209661640257305,-1.7894594187621973,36.38000106811523,2.166671964904473,36.2599983215332,1.3478542107227267,36.2400016784668,0.0047209661640257305
8490,2006-12-21,36.47000122070313,36.599998474121094,36.13000106811523,36.16999816894531,1939900.0,0.012774310486286744,-1.4736884373681862,-1.1111205301007332,60.117326985206844,57.35954444896193,-0.18106371062068405,-0.40667237649773824,-1.608000945679791,-3.936702659259659,31.93863610475875,0.5900001525878906,0.45026573783849244,0.33450164794922443,-0.4086204351992393,1.0776237310976882,-0.03705939362500743,0.7060626895234563,0.44099906921385923,69.01440990318348,7.018087738949461,0.37156104157423336,12,-0.27500152587891336,-0.5800018310546946,-1.8100013732910227,-2.8700008392334055,-1.7000007629394602,3,0.0068549490439304694,-1.5454818685193106,36.0099983215332,-1.7894594187621973,36.38000106811523,2.166671964904473,36.2599983215332,0.0068549490439304694
8491,2006-12-22,36.650001525878906,36.81999969482422,36.16999816894531,36.41999816894531,1443200.0,0.004935571679487438,1.2807083294294013,0.7666700574741693,53.89835593268565,57.45335220619671,-0.3649537814931634,-0.5262305396560549,-1.717513627065351,-4.017187243266989,31.24112609187516,0.6500015258789062,0.4036591055251506,0.45900192260742045,-0.2623393844413471,1.180343229656188,0.09833126908304024,0.8196725761318007,0.2423787490844731,79.76212642086095,21.052567173994163,0.36067065352438343,12,-0.3900012969970703,-0.7600021362304688,-1.9900016784667969,-3.035000801086426,-1.5500030517578196,4,-0.008185621808118548,-1.4736884373681862,36.47000122070313,-1.5454818685193106,36.0099983215332,-1.7894594187621973,36.38000106811523,-0.008185621808118548
8492,2006-12-26,36.68999862670898,36.77000045776367,36.41999816894531,36.52000045776367,892000.0,0.0010913260345113418,1.121214222962038,0.7391116860715516,60.14757654371917,57.32361070379885,-0.35268175643707167,-0.4565321075338389,-1.6702756180008507,-3.942214985864844,31.969996654175137,0.3500022888183594,0.36111611113229714,0.41449909210204083,-0.07952803019728805,0.9085262144013697,0.1674855309523764,0.6615126532517053,0.1841340335998609,84.52368517854057,26.370753165319478,0.24701356114966452,12,-0.28999900817870383,-0.7999992370605398,-2.029998779296868,-3.0499982833862234,-1.9099998474121023,1,-0.016080680694231075,1.2807083294294013,36.650001525878906,-1.4736884373681862,36.47000122070313,-1.5454818685193106,36.0099983215332,-0.016080680694231075
8493,2006-12-27,36.95000076293945,37.0,36.79999923706055,36.83000183105469,1025300.0,0.007086458052936617,-1.222179837667154,0.7058836729198751,57.480322055967974,57.5929642339392,-0.562052394333783,-0.6763923637914644,-1.8504732422578485,-4.0884007845317285,31.742491809329522,0.31000137329102273,0.30478468973782924,0.6270011901855455,0.06632018895505354,1.1876821914160374,0.3466606895702995,0.9073416908007914,-0.970001220703125,95.09811621357808,39.43567547410525,0.2803405006152454,12,-0.46000099182128906,-1.0250015258789062,-2.2900009155273438,-3.310000419616699,-2.049999237060547,2,-0.07929635303592597,1.121214222962038,36.68999862670898,1.2807083294294013,36.650001525878906,-1.4736884373681862,36.47000122070313,-0.07929635303592597
8494,2006-12-28,36.86999893188477,37.0,36.849998474121094,36.959999084472656,1496900.0,-0.0021651374669231505,-1.3076968220898502,-0.75000794735665,60.33055376030541,57.5834000169338,-0.4353382283269127,-0.5696796684653407,-1.6941419725362508,-3.903312956902404,31.502692319972798,0.15000152587890625,0.3265833169718704,0.5114994049072337,-0.09385557278841361,1.116854382602881,0.20882191605940648,0.8141768937550609,-0.8695993804931703,85.05733014710812,29.60907626070432,0.3026774888478237,12,-0.37999916076660867,-0.9449996948242259,-2.164999008178718,-3.104998588562019,-2.5099983215332173,3,-0.06861944270654607,-1.222179837667154,36.95000076293945,1.121214222962038,36.68999862670898,1.2807083294294013,36.650001525878906,-0.06861944270654607
8495,2006-12-29,36.7599983215332,37.040000915527344,36.66999816894531,36.75,1585000.0,-0.0029834720243628876,-3.352922697183889,-0.11109227313186991,56.68010817038546,56.59475511084199,-0.3075100601082923,-0.4089770793775216,-1.5036478764474879,-3.686841123970737,31.074577916869906,0.37000274658203125,0.287358942340191,0.35599880218505575,-0.22472353530926625,0.9367211396793778,0.06563763343789475,0.6463599709322168,-0.7396067611694335,67.81589539870038,13.734217593502336,0.29036116874716145,12,-0.2499980926513672,-0.8149986267089844,-2.0549983978271484,-2.994997978210449,-2.559997558593757,4,-0.06011967316054201,-1.3076968220898502,36.86999893188477,-1.222179837667154,36.95000076293945,1.121214222962038,36.68999862670898,-0.06011967316054201
8496,2007-01-03,36.08000183105469,36.4900016784668,35.169998168945305,35.20000076293945,4107300.0,-0.018498273164506362,-1.8084994135956256,88.0148798168638,49.295825727445134,56.035034539560726,0.388230222907211,0.310570379931292,-0.7319914106484049,-2.9029272901671916,30.679683011521387,1.5900001525878977,0.27412050787876296,-0.33899784088134766,-0.8647514443457069,0.18675576258301163,-0.6018746426135237,-0.07612103914917157,0.9599990844726562,48.663225964382804,-10.788370166341906,0.26287680173217903,1,0.024997711181640625,-0.13500213623046875,-1.3300018310546875,-1.9200019836425781,-2.1000022888183594,2,-0.036308240210882525,-3.352922697183889,36.7599983215332,-1.3076968220898502,36.86999893188477,-1.222179837667154,36.95000076293945,-0.036308240210882525
8497,2007-01-04,36.0,36.08000183105469,35.849998474121094,35.95000076293945,2143200.0,-0.0022173455375444906,1.1904779204737426,0.056817245878614746,45.5197147318364,55.12430973358333,0.4777089924571811,0.37681308494956056,-0.5793570020343566,-2.7241665164240843,29.676807924052262,0.23000335693359375,0.21733647210548668,-0.39799976348876953,-0.9561395026185409,0.1601399756410018,-0.6770696330536552,-0.11892989392388387,1.0400009155273438,44.385059464311425,-16.231181923176422,0.27906986956488544,1,0.10499954223632812,-0.05500030517578125,-1.2424993515014648,-1.8400001525878906,-1.8499984741210938,3,-0.025000042385525334,-1.8084994135956256,36.08000183105469,-3.352922697183889,36.7599983215332,-1.3076968220898502,36.86999893188477,-0.025000042385525334
8498,2007-01-05,35.88999938964844,36.06999969482422,35.7599983215332,36.0,1947500.0,-0.003055572509765625,1.480010986328125,-2.2000457770656903,43.205592048423796,54.075041772886195,0.5709330103485328,0.4923679708506228,-0.395859731239554,-2.5140859404244154,28.668626072211122,0.3100013732910156,0.14883745062894604,-0.4955003738403292,-1.088103025272396,0.09710227759173762,-0.791801699556359,-0.19919904812429934,1.1126014709472685,38.50268252381655,-22.832569459824107,0.2963013257160328,1,0.21500015258789062,0.05500030517578125,-1.0474987030029297,-1.7299995422363281,-1.6499977111816335,4,-0.030927852583684246,1.1904779204737426,36.0,-1.8084994135956256,36.08000183105469,-3.352922697183889,36.7599983215332,-0.030927852583684246
8499,2007-01-08,35.58000183105469,35.81999969482422,35.18000030517578,35.689998626708984,2875400.0,-0.008637435605060473,2.459466147041539,0.9999653211263698,35.76164461426724,51.36885484278181,0.9091253749734989,0.7635417208445716,-0.03798603663787503,-2.1087867924657147,27.523987103412615,0.7099990844726562,0.1298221067803027,-0.755998039245604,-1.4417748853774484,-0.07022119311375974,-1.0988864623115262,-0.4131096161796819,1.3859469757080092,21.925297321556364,-36.67348551353141,0.34288842306592177,1,0.5249977111816406,0.5249977111816406,-0.4225025177001953,-1.1750030517578125,-1.2400016784667969,0,-0.01911186818945776,1.480010986328125,35.88999938964844,1.1904779204737426,36.0,-1.8084994135956256,36.08000183105469,-0.01911186818945776
8500,2007-01-09,35.790000915527344,35.97999954223633,35.459999084472656,35.70000076293945,2882200.0,0.005902166207573556,1.2127801180127753,-0.8182070400554882,42.57425119319345,50.11062098283823,0.6621573140325268,0.5353082527647643,-0.19732644836108193,-2.2267244655859173,25.972440377292962,0.5200004577636719,0.10742286212663288,-0.5169990539550753,-1.244506113823988,0.21050800591383734,-0.8807525838895316,-0.15324552402061897,1.1400288784790078,46.969780164205226,-11.288296162777883,0.363753529934456,1,0.3149986267089844,0.3149986267089844,-0.5175018310546875,-1.3850021362304688,-1.3600006103515625,1,-0.03995530227984401,2.459466147041539,35.58000183105469,1.480010986328125,35.88999938964844,1.1904779204737426,36.0,-0.03995530227984401
8501,2007-01-10,35.70000076293945,35.81999969482422,35.459999084472656,35.58000183105469,1831100.0,-0.0025146731010237122,1.0000211929512244,1.3333192048488958,40.96779909628765,47.97953459979028,0.6741191281069163,0.5984999615328306,-0.06601786422383782,-2.0551092885155313,24.437850610678936,0.3600006103515625,0.1138337175973021,-0.5704992294311495,-1.343829684817834,0.20283122595553493,-0.9571644571244917,-0.18383400173780728,1.1948283985656758,57.777730682829656,-0.30088784926311263,0.386665227693343,1,0.404998779296875,0.404998779296875,-0.28750133514404297,-1.2950019836425781,-1.0300025939941477,2,-0.04201680582475431,1.2127801180127753,35.790000915527344,2.459466147041539,35.58000183105469,1.480010986328125,35.88999938964844,-0.04201680582475431
8502,2007-01-11,35.939998626708984,36.099998474121094,35.54999923706055,35.70000076293945,1845800.0,0.006722629093573351,-1.0370307577106204,2.0,43.16766654345919,46.389239542844855,0.3537458569290024,0.36293327741623926,-0.25881016528656176,-2.220528925125592,23.055136856680637,0.5499992370605469,0.05746910959818763,-0.32150135040283345,-1.106311155835364,0.4633084550296971,-0.7139062531190987,0.07090355231343182,0.9203339149449477,82.60867762426815,23.152229439294857,0.39240490271626405,1,0.16500091552734375,0.16500091552734375,-0.5274991989135742,-1.5349998474121094,-0.8699989318847656,3,-0.05453531328229022,1.0000211929512244,35.70000076293945,1.2127801180127753,35.790000915527344,2.459466147041539,35.58000183105469,-0.05453531328229022
8503,2007-01-12,35.5099983215332,35.86999893188477,35.36000061035156,35.7599983215332,2489400.0,-0.011964394034679304,1.170199987013795,-1.0416759385828274,42.378045943858794,44.394516452128556,0.6235764199944285,0.7743534846425675,0.20470086321208214,-1.7189710613755196,22.642300558069497,0.5799980163574219,0.0005546711595130205,-0.7145015716552763,-1.568334158536544,0.13933101522599145,-1.1414178650959101,-0.2875852782146424,1.316527532666555,35.86942099414526,-29.3104544029526,0.42691629344063514,1,0.595001220703125,0.595001220703125,-0.057498931884765625,-1.0849990844726562,-1.0499992370605469,4,-0.038298982256768976,-1.0370307577106204,35.939998626708984,1.0000211929512244,35.70000076293945,1.2127801180127753,35.790000915527344,-0.038298982256768976
8504,2007-01-16,35.7400016784668,35.790000915527344,35.20000076293945,35.20000076293945,2644300.0,0.006477143559708853,-1.1851820455219768,-2.160003662109375,38.03279139604182,42.322592366090376,0.24186053002330254,0.5289396441464618,-0.001323287427105413,-1.8780673514680473,22.067489029100035,0.5900001525878906,-0.08058664860666909,-0.45749835968017294,-1.3376863133834576,0.4226895940231117,-0.8975923365318152,-0.01740438282853063,1.053393622027869,60.0002543137978,-4.500650071817645,0.44009397685164314,1,0.08999824523925781,0.36499786376953125,-0.2875022888183594,-1.31500244140625,-1.970001220703125,1,-0.04196977978609717,1.170199987013795,35.5099983215332,-1.0370307577106204,35.939998626708984,1.0000211929512244,35.70000076293945,-0.04196977978609717
8505,2007-01-17,35.7400016784668,35.93000030517578,35.61000061035156,35.720001220703125,1674300.0,0.0,-1.6666454740522927,0.03703782195283912,34.146338221552895,40.6393159765468,0.09158995198468745,0.4994139770389978,0.018959353978956983,-1.8109112346858325,21.81022341977917,0.31999969482421875,-0.1797288122950178,-0.42249851226806356,-1.317628124528241,0.47263109999211395,-0.8700633183981523,0.02506629386202519,1.020925679396882,60.0002543137978,-2.4640354758796263,0.44756480613008726,1,-0.10000228881835938,0.36499786376953125,-0.0650014877319336,-1.2150020599365234,-1.9900016784667969,2,-0.0391718371608919,-1.1851820455219768,35.7400016784668,1.170199987013795,35.5099983215332,-1.0370307577106204,35.939998626708984,-0.0391718371608919
8506,2007-01-18,36.04999923706055,36.33000183105469,35.79999923706055,36.0,2443600.0,0.008673686178938267,-1.3555630907472556,2.499904634751097,39.80892493549043,40.004783776952806,-0.24933083695181324,0.18387967088604285,-0.2718932428222587,-2.0523859691935513,21.1371319776417,0.5900001525878906,-0.283101301426953,-0.10300083160400675,-0.9987000052142676,0.7926983420062541,-0.5508504184091336,0.3448487552011201,0.6791095370247646,75.22103280298964,14.904873170345283,0.4478495868051292,1,-0.2949981689453125,0.05500030517578125,-0.19499969482421875,-1.4099998474121094,-2.4699974060058523,3,-0.04493755800747301,-1.6666454740522927,35.7400016784668,-1.1851820455219768,35.7400016784668,1.170199987013795,35.5099983215332,-0.04493755800747301
8507,2007-01-19,36.22000122070313,36.43999862670898,36.13999938964844,36.22000122070313,2174600.0,0.004715727801398062,-2.749904634750675,0.0,38.032791396042114,39.43002814891039,-0.4300702819676516,0.011307296748043427,-0.4113535205756662,-2.1540969895116575,20.4972091977293,0.3899993896484304,-0.3730166482028707,0.06900100708008239,-0.8258705021302504,0.9638725162904151,-0.378434747525084,0.5164367616852488,0.4779253412793807,82.25824314430145,25.253615869910902,0.4474357546051661,1,-0.4100017547607493,-0.11500167846680398,-0.365001678466804,-1.5800018310546946,-3.6100006103515767,4,-0.04279411925783849,-1.3555630907472556,36.04999923706055,-1.6666454740522927,35.7400016784668,-1.1851820455219768,35.7400016784668,-0.04279411925783849
8508,2007-01-22,36.11000061035156,36.2400016784668,36.0099983215332,36.15999984741211,1643800.0,-0.0030370128836079147,1.1904779204737426,-100.0,37.662356964242115,39.64121841001871,-0.3191418201610219,0.10544945836254982,-0.2750057852434509,-1.9733566639986293,19.50968823896177,0.23000335693359375,-0.39712218440722324,-0.02749958038329936,-0.9159483644693012,0.8609492037027024,-0.4717239724262967,0.416724811659698,0.557367383770206,73.3872108977479,19.107730264529167,0.44422439204299974,1,-0.29000091552734375,-0.005001068115234375,-0.16500091552734375,-1.470001220703125,-3.1500015258789062,0,-0.02880091104814908,-2.749904634750675,36.22000122070313,-1.3555630907472556,36.04999923706055,-1.6666454740522927,35.7400016784668,-0.02880091104814908
8509,2007-01-23,36.18000030517578,36.40999984741211,36.060001373291016,36.11000061035156,1806400.0,0.0019385127012196968,-3.1176734583969123,-1.4000152590218966,40.46054984396121,39.406362704548464,-0.3297589834632362,0.051478221671146684,-0.3121436694185178,-1.976600948464295,18.78593479735119,0.34999847412109375,-0.40181360214990747,0.034000015258790484,-0.8525634741516157,0.9205635046691967,-0.4092817294464126,0.4772817599639936,0.45742029244245686,68.67482615509827,15.442222158831058,0.44328174470520404,1,-0.3600006103515625,-0.07500076293945312,-0.2350006103515625,-1.5400009155273438,-3.470001220703125,1,-0.04754011072954767,1.1904779204737426,36.11000061035156,-2.749904634750675,36.22000122070313,-1.3555630907472556,36.04999923706055,-0.04754011072954767
8510,2007-01-24,36.72000122070313,36.7400016784668,36.13999938964844,36.18000030517578,1748500.0,0.014925398313224925,1.0689668780089974,7.714332425068221,61.034466429366354,41.63599240822388,-0.8090459805832637,-0.49416932581121387,-0.8310284303976729,-2.4512978184023737,17.91134221915301,0.6000022888183594,-0.3754689365911119,0.5615009307861385,-0.3509683464451214,1.4739702080173984,0.10526629217051209,1.017735569401765,-1.5500030517578267,97.87229725342586,42.24155438698075,0.4562346386156284,1,-0.7500000000000071,-0.615001678466804,-0.7750015258789134,-2.0800018310546946,-4.720001220703132,2,-0.08033770873831614,-3.1176734583969123,36.18000030517578,1.1904779204737426,36.11000061035156,-2.749904634750675,36.22000122070313,-0.08033770873831614
8511,2007-01-25,36.349998474121094,36.68000030517578,36.27000045776367,36.63000106811523,1835200.0,-0.010076327186324452,1.1578878682929277,-0.518522443097509,55.485865301827175,43.004681159153655,-0.3767657107454454,-0.15578143854699533,-0.426687565316513,-2.0261018390569205,16.67690944281956,0.45000076293946023,-0.301224327173216,0.20649833679199503,-0.6814856438636738,1.0944823174476639,-0.23749365353583585,0.6504903271198259,-1.1486002349853592,46.57514919055632,-10.045257616076277,0.44399199032783426,1,-0.37999725341796875,-0.24499893188476562,-0.404998779296875,-1.7099990844726562,-4.569997787475582,3,-0.07152678358355724,1.0689668780089974,36.72000122070313,-3.1176734583969123,36.18000030517578,1.1904779204737426,36.11000061035156,-0.07152678358355724
8512,2007-01-26,36.099998474121094,36.4900016784668,36.02000045776367,36.47000122070313,2454100.0,-0.006877579380862531,1.2926684034238929,1.3214261386085246,53.15313767269226,44.20191357346848,-0.11363263314155603,0.05033140708759731,-0.14357926978389912,-1.7189279198546217,15.200332305403697,0.470001220703125,-0.26964535716266624,-0.014001655578610439,-0.8639274292832084,0.8359241181259875,-0.43896454243090943,0.41096123127368855,-0.8678281661987413,12.328731331584503,-44.65913165585802,0.4249628868522992,1,-0.12999725341796875,0.005001068115234375,-0.03249835968017578,-1.4599990844726562,-4.4199981689453125,4,-0.06980600414354321,1.1578878682929277,36.349998474121094,1.0689668780089974,36.72000122070313,-3.1176734583969123,36.18000030517578,-0.06980600414354321
8513,2007-01-29,34.02000045776367,36.06999969482422,33.959999084472656,35.880001068115234,6501600.0,-0.057617676018698605,-1.131310134361887,5.02699136029023,34.70587575312197,43.83225627981073,1.9364172236645985,2.0022211974278292,1.946039904760788,0.40273758245026414,14.237758119549436,2.1399993896484375,-0.2748192301973589,-1.9474996566772447,-3.1340885871134248,-0.7609107262410646,-2.5407941218953383,-1.354205191459151,2.720001220703125,2.1583207663417774,-56.816556477693894,0.5932944652180908,1,1.3299999237060547,1.4799995422363281,2.047499656677246,0.6199989318847656,-2.2900009155273438,0,-0.04144620306994562,1.2926684034238929,36.099998474121094,1.1578878682929277,36.349998474121094,1.0689668780089974,36.72000122070313,-0.04144620306994562
8514,2007-01-30,34.34000015258789,34.34000015258789,33.799999237060554,34.139999389648445,5324500.0,0.009406222531404884,4.399988555951787,-0.10752725661828867,36.08445339665296,44.047602410377394,1.561110333861322,1.5631030807281547,1.6366767421575545,0.12876488866869806,13.274519349280073,0.5400009155273366,-0.30183389835227814,-1.501000022888185,-2.815067668819168,-0.186932376957202,-2.15803384585368,-0.84396619992269,2.344401473999021,18.36736282671408,-40.38589361165747,0.6570338229654927,1,0.9300003051757812,1.0799999237060547,1.7350006103515625,0.2999992370605469,-2.3500003814697266,1,-0.04018640250388106,-1.131310134361887,34.02000045776367,1.2926684034238929,36.099998474121094,1.1578878682929277,36.349998474121094,-0.04018640250388106
8515,2007-01-31,34.549999237060554,34.669998168945305,34.09999847412109,34.139999389648445,3309500.0,0.006115290726253386,-1.3265213972641916,2.049991416963967,39.21199689671277,43.98127707273544,1.3014153686773398,1.2427644191068694,1.4186966768614298,-0.03655255190916051,12.552011085107717,0.5699996948242188,-0.2906602874623303,-1.1805009841918874,-2.5400749483251275,0.17907297994135263,-1.860287966258511,-0.5007140021252638,2.019026293945302,26.041657008510278,-31.478617026144484,0.6797869820666208,1,0.7200012207031179,0.8700008392333913,1.507500648498528,0.09000015258788352,-2.3400001525878977,2,-0.053256156098961505,4.399988555951787,34.34000015258789,-1.131310134361887,34.02000045776367,1.2926684034238929,36.099998474121094,-0.053256156098961505
8516,2007-02-01,34.77000045776367,34.880001068115234,34.31999969482422,34.549999237060554,4031400.0,0.006367618684840037,1.5454466638923567,0.5365885428781263,38.98307885280462,44.086864567931265,0.9842572045356306,0.9692848732932902,1.2047120294772355,-0.21061821044843043,13.101194326311786,0.5600013732910156,-0.2781940860644312,-0.8949996948242216,-2.308818690107586,0.5188193004591426,-1.6019091924659037,-0.1880901971825395,1.6882640214843718,36.05949220611242,-17.53183934712417,0.7069094976416829,2,0.5,0.6499996185302734,1.2724990844726562,-0.13000106811523438,-2.520000457763672,3,-0.07966639117904206,-1.3265213972641916,34.549999237060554,4.399988555951787,34.34000015258789,-1.131310134361887,34.02000045776367,-0.07966639117904206
8517,2007-02-02,35.09999847412109,35.22999954223633,34.720001220703125,34.799999237060554,2175800.0,0.009490883290561802,-1.2174068084753493,1.3636253294492788,46.06526277099157,45.02052076868121,0.5349331892359999,0.5991211171474973,0.8901696284862268,-0.495169487018714,13.47544114662918,0.5099983215332031,-0.24755788380442567,-0.5200016021728615,-1.9461632952895869,0.9061600909438638,-1.2330824487312242,0.19307924438550117,1.2519353954394603,57.26867730860514,1.3763383145487254,0.713080846558363,2,0.17000198364258523,0.32000160217285867,0.9750013351440501,-0.45999908447264914,-3.4299983978271413,4,-0.09458683566392123,1.5454466638923567,34.77000045776367,-1.3265213972641916,34.549999237060554,4.399988555951787,34.34000015258789,-0.09458683566392123
8518,2007-02-05,34.779998779296875,34.990001678466804,34.470001220703125,34.889999389648445,1822600.0,-0.009116800818670834,2.354785519159196,-0.36666963366101535,40.94336757204563,45.07416718291281,0.7224000098187915,0.8766445800128935,1.2032047972051458,-0.14373651285255562,13.831480729195059,0.6299972534179616,-0.26740899922820915,-0.784501266479495,-2.252209760614093,0.6832072276551031,-1.518355513546794,-0.05064701941219596,1.4698577049636725,68.5314218947569,12.615133966715398,0.7338542470672974,2,0.4900016784667969,0.6400012969970703,1.3650007247924805,-0.1399993896484375,-2.579998016357429,0,-0.08913164413238561,-1.2174068084753493,35.09999847412109,1.5454466638923567,34.77000045776367,-1.3265213972641916,34.549999237060554,-0.08913164413238561
8519,2007-02-06,34.900001525878906,35.0,34.59999847412109,34.669998168945305,1737100.0,0.0034503378606633994,-1.1621543600634645,-2.0909280066582734,42.25092393763889,42.9871069060542,0.44894670159219174,0.7410814962138943,1.0997324947626907,-0.23847428222239841,13.372850226646882,0.40000152587891336,-0.29789568544360634,-0.6304985046386733,-2.127899552748559,0.8669025434712125,-1.3791990286936127,0.11820201941626607,1.2518606684936415,70.7966633245901,14.760936742943343,0.7487005240549428,2,0.3399982452392578,0.5199985504150391,1.3074979782104492,-0.22500228881835938,-2.3500022888183523,1,-0.09083099842537179,2.354785519159196,34.779998779296875,-1.2174068084753493,35.09999847412109,1.5454466638923567,34.77000045776367,-0.09083099842537179
8520,2007-02-07,34.360000610351555,34.970001220703125,34.169998168945305,34.900001525878906,2723100.0,-0.015472804926009331,1.3529490962537654,-2.3477958005771304,35.04427407729986,40.715818992217834,0.6917179471769259,1.2316022706758858,1.6261513777362424,0.32023558967851073,13.378862306507347,0.8000030517578196,-0.33931723336375796,-1.0989994049072322,-2.67853832226195,0.4805395124474856,-1.8887688635845947,-0.30922994622986977,1.6977870657285123,17.92473540070452,-34.210102348429956,0.7897694586773594,2,0.7849998474121165,1.05999946594239,1.8474988937378,0.3149986267089915,-1.920001983642571,2,-0.0689755761680454,-1.1621543600634645,34.900001525878906,2.354785519159196,34.779998779296875,-1.2174068084753493,35.09999847412109,-0.0689755761680454
8521,2007-02-08,34.200000762939446,34.459999084472656,34.150001525878906,34.419998168945305,2444200.0,-0.00465657289202448,1.0666556464019976,0.40740191299678746,32.092204697621085,38.375715328321036,0.5751515331582979,1.3422835770111732,1.7797789749330875,0.49836364477391015,13.392984691148902,0.30999755859375,-0.4111649176157002,-1.1839992523193459,-2.855146221590161,0.4871477169514691,-2.01957273695475,-0.34842576768394196,1.767475375579842,4.629567490241823,-41.88987238849801,0.8355734846354065,2,0.7349987030029368,1.0699996948242259,2.0274991989135813,0.49499893188477273,-1.479999542236321,3,-0.05818718228285069,1.3529490962537654,34.360000610351555,-1.1621543600634645,34.900001525878906,2.354785519159196,34.779998779296875,-0.05818718228285069
8522,2007-02-09,33.97999954223633,34.299999237060554,33.900001525878906,34.139999389648445,2018000.0,-0.006432784087581633,-1.5000178816236958,0.7272806089716125,31.478263869400777,38.01709178568535,0.5171945250299075,1.4840033524581315,2.0081286369278075,0.7288512893995573,14.06670224702389,0.39999771118164773,-0.6212540755050071,-1.3060005187988253,-3.0673087029587123,0.4553076653610617,-2.186654610878769,-0.4253464267188818,1.900777520224608,7.272557029803231,-34.36743460878794,0.8806540920799424,2,0.5349998474121094,1.2900009155273438,2.0450000762939453,0.7150001525878906,-1.4099998474121094,4,-0.05091228856804364,1.0666556464019976,34.200000762939446,1.3529490962537654,34.360000610351555,-1.1621543600634645,34.900001525878906,-0.05091228856804364
8523,2007-02-12,34.150001525878906,34.36999893188477,34.09999847412109,34.200000762939446,2338800.0,0.005003001351759018,-2.5998779340333655,0.3124955296473203,32.64960118522846,37.63544153997152,0.4107692478955016,1.2721115480456007,1.8163847381551008,0.5798513633504001,14.43440611820116,0.3899993896484446,-0.8025389841202824,-1.0679986953735323,-2.896620198324385,0.7606228075773203,-1.9823094468489586,-0.15368794389810603,1.6475444235660177,22.727304253740144,-14.852964333312443,0.9143107514754248,2,0.41499900817871094,1.1199989318847656,1.8749980926513672,0.5449981689453125,-1.2700004577636719,0,-0.07262082983233875,-1.5000178816236958,33.97999954223633,1.0666556464019976,34.200000762939446,1.3529490962537654,34.360000610351555,-0.07262082983233875
8524,2007-02-13,34.240001678466804,34.27000045776367,34.09999847412109,34.09999847412109,2110300.0,0.0026354362684199995,-1.4285441813573112,-2.800106813153959,27.03706398583195,36.282671216540315,0.3409467901070258,1.121471715418501,1.7000821464255225,0.5058416486037203,14.580278453881713,0.17000198364258523,-0.9731005212623103,-0.9029985427856388,-2.7642270269277844,0.9582299413565067,-1.8336127848567116,0.027615699285433948,1.4776424024827435,31.775724257917055,1.7467272069368462,0.9306142420710716,2,0.3249988555908132,1.029998779296868,1.7849979400634695,0.5299987792968679,-1.5800018310546946,1,-0.05957946307024553,-2.5998779340333655,34.150001525878906,-1.5000178816236958,33.97999954223633,1.0666556464019976,34.200000762939446,-0.05957946307024553
8525,2007-02-14,34.34000015258789,34.580001831054695,34.25,34.25,2279100.0,0.002920516040277432,-6.333361590302366,0.6428435192500914,30.40937716342735,35.3300376954984,0.2324744765352733,0.9604538457110436,1.5843947246646621,0.41666960868318625,14.80675914406242,0.3400001525878906,-0.8816754702911638,-0.7329999923706083,-2.6049656150925813,1.1389656303513647,-1.6689828037315948,0.20298281899037818,1.300938134606099,64.7056513592651,35.250715735163936,0.9359828113609859,2,0.22500038146972656,0.9300003051757812,1.7649993896484375,0.6100006103515625,-1.3800010681152344,2,-0.05212582724442538,-1.4285441813573112,34.240001678466804,-2.5998779340333655,34.150001525878906,-1.5000178816236958,33.97999954223633,-0.05212582724442538
8526,2007-02-15,34.43000030517578,34.540000915527344,34.240001678466804,34.25,1442200.0,0.0026208547521251457,-2.000038147554884,2.0,33.199217718611976,33.90047713412289,0.0996529502868384,0.7830099363574874,1.4816846065981721,0.3475497081636263,15.835621197265601,0.29999923706053977,-0.8136380781729642,-0.561999893188478,-2.3957716393661883,1.2717718529892323,-1.4788857662773367,0.35488597990038073,1.1373004200128705,77.94096197646027,44.40625862560827,0.9168858730888564,2,0.020000457763671875,0.8400001525878906,1.6749992370605469,0.75,-0.7600021362304759,3,-0.05779847983816733,-6.333361590302366,34.34000015258789,-1.4285441813573112,34.240001678466804,-2.5998779340333655,34.150001525878906,-0.05779847983816733
8527,2007-02-16,34.669998168945305,34.84999847412109,34.279998779296875,34.279998779296875,2196200.0,0.0069706030102314465,-1.923079932704686,2.1666596024244082,60.38334647554995,36.060474790067815,-0.23217011937397558,0.4436836693686672,1.210871271713593,0.12892195723738098,16.90786827936807,0.5699996948242116,-0.7711975523780552,-0.24450187683105895,-1.9885738034134164,1.4995700497512985,-1.1165378401222412,0.6275340864601233,0.8266104967182244,75.99995930989584,36.906109882908055,0.8720359632911795,2,-0.21999740600585227,0.6000022888183665,1.4350013732910227,0.7900028228759837,-1.2199974060058594,4,-0.05624450681364146,-2.000038147554884,34.43000030517578,-6.333361590302366,34.34000015258789,-1.4285441813573112,34.240001678466804,-0.05624450681364146
8528,2007-02-20,35.06999969482422,35.11999893188477,34.709999084472656,34.72999954223633,1874600.0,0.011537396798515065,-1.1578878682929652,0.871796627411104,61.370699110974364,38.184894253771745,-0.6556584400387067,-0.040292859653419555,0.7930935576931617,-0.24892284802788822,17.629749549484902,0.45000076293946734,-0.7327627573435507,0.2074996948242216,-1.4461639348131001,1.8611633244615433,-0.6193321199944393,1.0343315096428825,0.3587445936951923,95.09811621357744,51.17732938337441,0.8268318148186594,2,-0.5599994659423828,0.20000076293945312,1.0349998474121094,0.3900012969970703,-1.5999984741210938,1,-0.07128600005003594,-1.923079932704686,34.669998168945305,-2.000038147554884,34.43000030517578,-6.333361590302366,34.34000015258789,-0.07128600005003594
8529,2007-02-21,34.459999084472656,35.0,34.419998168945305,34.81999969482422,2658200.0,-0.01739380141601743,-1.6363573311138326,-1.058824849375624,48.75346201844779,39.70813735834374,-0.1281077777045425,0.4577096229110964,1.3640008971134137,0.37208836887595,18.87495819199535,0.6500015258789134,-0.783276025931869,-0.31650085449219034,-1.8566748619431905,1.2236731529588099,-1.0865878582176904,0.45358614923330975,0.9035954019883974,24.999783255159887,-20.30756217619653,0.7700870037254997,2,0.05000114440917969,0.8100013732910156,1.6450004577636719,1.0400009155273438,-0.7199974060058523,2,-0.0458502048268874,-1.1578878682929652,35.06999969482422,-1.923079932704686,34.669998168945305,-2.000038147554884,34.43000030517578,-0.0458502048268874
8530,2007-02-22,33.77000045776367,34.59000015258789,33.77000045776367,34.419998168945305,2882900.0,-0.020023176002343268,-1.5230848685098566,1.805546136565911,37.745103539065056,40.33623722961529,0.5245612700787632,0.9648376170547195,2.0125299988195167,1.0719114616823475,19.962338026429737,0.8199996948242188,-0.7978214042068572,-0.8589994430542021,-2.1623041189337187,0.44430523282531453,-1.5106517809939604,-0.20734710511444376,1.5310502187213615,0.0,-44.55721409520976,0.6516523379397587,2,0.6749992370605469,1.4850006103515625,2.1974992752075195,1.7299995422363281,0.06000137329102273,3,-0.032869428347797824,-1.6363573311138326,34.459999084472656,-1.1578878682929652,35.06999969482422,-1.923079932704686,34.669998168945305,-0.032869428347797824
8531,2007-02-23,33.75,34.09999847412109,33.580001831054695,33.84999847412109,2633500.0,-0.0005922551818939858,-1.36364897435454,0.15384434806593242,32.09553124405542,40.40482249346581,0.5297222208425296,0.8222211636691767,1.9880391932043082,1.107148656779465,21.188988141267583,0.519996643066392,-0.8349436625489375,-0.748999977111815,-1.8290749992975037,0.33107504507387375,-1.2890374882046558,-0.20896246601897417,1.459187663361753,11.038862920824604,-30.59224934925843,0.5400375110928439,2,0.6000003814697337,1.4100017547607422,2.122499465942383,1.9950008392333984,-0.04999923706055398,4,-0.023407434534143512,-1.5230848685098566,33.77000045776367,-1.6363573311138326,34.459999084472656,-1.1578878682929652,35.06999969482422,-0.023407434534143512
8532,2007-02-26,33.580001831054695,33.84999847412109,33.34999847412109,33.75,2552800.0,-0.00503698278356457,1.7027383701749637,1.700007629510998,33.42546909149162,40.491030038606155,0.7118750478271636,0.8366426630790826,2.1206471915369676,1.2921884189330441,23.079232325267864,0.5,-0.786680418031068,-0.7929983139038015,-1.6520077808374083,0.06601115302980531,-1.2225030473706013,-0.36349358043700164,1.4988509657224967,12.994536579058662,-24.19148240422235,0.42950473346680224,2,0.6549968719482351,1.4649982452392507,2.3499984741210866,2.2949981689453054,0.22999954223632102,0,0.002680057563528182,-1.36364897435454,33.75,-1.5230848685098566,33.77000045776367,-1.6363573311138326,34.459999084472656,0.002680057563528182
8533,2007-02-27,32.610000610351555,33.59000015258789,32.290000915527344,33.450000762939446,4715100.0,-0.028886276587575588,1.3214294229242793,4.941230589713877,24.384784226444424,40.1963322875631,1.609735149573801,1.7872260750419926,3.0370248741972077,2.2845171350877465,22.802261092981936,1.2999992370605469,-0.7302808712004989,-1.6924995422363338,-2.8522786143664476,-0.53272047010622,-2.2723890783013942,-1.1126100061712734,2.295966754160027,11.808110809250733,-20.253678425909342,0.5798895360650574,2,1.0949993133544993,1.905000686645515,3.3474988937378,3.2649993896484446,0.80999755859375,1,0.025758973838266197,1.7027383701749637,33.580001831054695,-1.36364897435454,33.75,-1.5230848685098566,33.77000045776367,0.025758973838266197
8534,2007-02-28,32.959999084472656,33.18000030517578,32.459999084472656,32.560001373291016,3235000.0,0.010732857024541076,-1.3999949137563816,-0.47618766490615394,33.6448373227236,40.55582786081823,1.1835353610800539,1.400336424859205,2.6353971754101337,1.9536792206125,22.363183132289993,0.720001220703125,-0.6419191167586433,-1.273501014709474,-2.578942930384656,0.0319409009657079,-1.9262219725470686,-0.6207800568718795,1.6320523061608156,29.13036483445038,-4.52470207323643,0.6527209578375923,2,0.7450008392333984,1.555002212524414,3.002500534057617,2.9150009155273438,0.29000091552734375,2,0.015473366213493822,1.3214294229242793,32.610000610351555,1.7027383701749637,33.580001831054695,-1.36364897435454,33.75,0.015473366213493822
8535,2007-03-01,32.709999084472656,32.959999084472656,32.200000762939446,32.59999847412109,2813300.0,-0.007584951666997242,1.4917952822873386,0.2750030994592813,32.9519217087754,40.52835052639196,1.3164422711237975,1.5867751061751676,2.824640383675387,2.221740269836971,22.578880420670203,0.7599983215332102,-0.5780640896164968,-1.4315010070800795,-2.893039629410403,0.030037615250243732,-2.162270318245241,-0.7007316959149179,1.6058062491480811,26.842049257840088,-10.051442250337786,0.7307693111651611,3,0.9500007629394531,1.7600021362304688,3.252500534057617,3.1650009155273438,0.7299995422363281,3,0.03148892151706262,-1.3999949137563816,32.959999084472656,1.3214294229242793,32.610000610351555,1.7027383701749637,33.580001831054695,0.03148892151706262
8536,2007-03-02,32.0,32.68000030517578,31.8799991607666,32.68000030517578,4365400.0,-0.021705872954600358,1.3529434864073422,-6.181786655569028,29.629620908322465,37.11126990781113,1.8388736965717456,2.1909432285374777,3.470827237427244,2.952082331089656,23.264634279568234,0.8299999237060547,-0.5126063180527751,-2.003000068664548,-3.716956202824612,-0.28904393450448396,-2.8599781357445835,-1.1460220015845124,2.0195926937253574,6.091415282224785,-33.12174476175234,0.8569780670800337,3,1.4999990463256836,2.2799997329711914,4.037500381469727,3.875,2.0999984741210866,4,0.057187557220459206,1.4917952822873386,32.709999084472656,-1.3999949137563816,32.959999084472656,1.3214294229242793,32.610000610351555,0.057187557220459206
8537,2007-03-05,31.78000068664551,32.240001678466804,31.729999542236328,32.0,3004000.0,-0.00687497854232777,-2.1874973923098917,0.3235282567963237,25.865543025913254,33.16625256502656,1.7945295170006013,2.2656233698197745,3.6224975886542374,3.188956765195339,24.615001155120662,0.5100021362304759,-0.4946236640431394,-2.0569994926452573,-3.956640357712555,-0.1573586275779597,-3.006819925178906,-1.1071790601116085,1.8972570418064443,2.6882326882533882,-37.01532651378977,0.9498204325336492,3,1.5849990844726527,2.329999923706051,4.257499694824215,4.094999313354489,2.0199985504150426,0,0.06041535666488351,1.3529434864073422,32.0,1.4917952822873386,32.709999084472656,-1.3999949137563816,32.959999084472656,0.06041535666488351
8538,2007-03-06,31.68000030517578,32.040000915527344,31.57999992370605,31.920000076293945,4313900.0,-0.0031466450380459587,-1.0909110613081618,1.0909114553982646,23.983696027205298,30.414056343777393,1.5232773325731799,2.2361187309391823,3.647729560570795,3.3017496527382804,25.78827639676038,0.4600009918212926,-0.5159464823612652,-2.001999950408937,-4.0755893021040706,0.07158940128619662,-3.0387946262565038,-0.9652052745613702,1.6467509497573616,6.2500223517366695,-33.0329981846346,1.0367946758475666,3,1.4049997329711914,2.1449995040893555,4.357500076293945,4.194999694824219,2.2900009155273438,1,0.06723488155292867,-2.1874973923098917,31.78000068664551,1.3529434864073422,32.0,1.4917952822873386,32.709999084472656,0.06723488155292867
8539,2007-03-07,31.729999542236328,31.86000061035156,31.59000015258789,31.670000076293945,3391300.0,0.0015782587303945217,-1.4545572769912025,-0.24999801317661272,23.20325228725413,28.79829509357618,1.1681461653147167,2.0411025014570328,3.5339294661744276,3.2632071408185155,27.04219734501362,0.2700004577636683,-0.7131105902894959,-1.7935006141662626,-3.9577194404946,0.3707182121620711,-2.8756100273304313,-0.711391201002094,1.2474014464513985,10.869544184863889,-24.156794173799817,1.082109413164167,3,1.109999656677239,1.6750001907348633,3.695000648498535,3.770000457763672,2.1399993896484446,2,0.053261854745991766,-1.0909110613081618,31.68000030517578,-2.1874973923098917,31.78000068664551,1.3529434864073422,32.0,0.053261854745991766
8540,2007-03-08,31.989999771118164,32.06999969482422,31.790000915527344,31.96999931335449,4355900.0,0.008194145371346329,2.1110922731318613,0.33334392980900474,25.79362241045962,28.098083000954425,0.7030310505723136,1.6806097139032659,3.1970046326952257,3.0202836238415216,27.695929253057994,0.3400001525878906,-0.9620524658363792,-1.4150003433227525,-3.6449071189254454,0.8149064322799369,-2.5299537311240954,-0.3000469555214096,0.7079210045732296,37.272700475276636,7.357736414360211,1.1149533878013451,3,0.724999427795403,1.4149999618530273,3.3550004959106445,3.4300003051757812,1.8400020599365305,3,0.039387315970518255,-1.4545572769912025,31.729999542236328,-1.0909110613081618,31.68000030517578,-2.1874973923098917,31.78000068664551,0.039387315970518255
8541,2007-03-09,32.209999084472656,32.299999237060554,31.96999931335449,32.049999237060554,2207300.0,0.006877127693921237,-1.0625014901175613,7.9998092695004175,25.498000702148104,27.217253179916252,0.270003525375202,1.3743436802150484,2.8952482716423162,2.8109898050541204,28.178220294628208,0.32999992370606535,-1.1318236072259111,-1.0955009460449219,-3.353459790428694,1.1624578983388467,-2.2244803682368044,0.033478476146960645,0.2643375208216696,87.49996688627608,60.79485948364467,1.1289794221918847,3,0.3750009536743164,1.1950006484985352,3.1350011825561523,3.210000991821289,1.6500015258788991,4,0.03818688535229642,2.1110922731318613,31.989999771118164,-1.4545572769912025,31.729999542236328,-1.0909110613081618,31.68000030517578,0.03818688535229642
8542,2007-03-12,32.25,32.31999969482422,31.979999542236328,32.06999969482422,1510500.0,0.0012418788160297733,1.125002980235081,1.125002980235131,19.74246678509165,26.70144013087706,0.024028511752398174,1.262836452865514,2.7709800459533867,2.7893805455554173,28.391127627614953,0.3400001525878906,-1.2080390134444556,-0.9690000534057646,-3.250586850316566,1.3125867435050331,-2.109793451861165,0.17179334504963606,-0.6700000762939489,90.54057885471416,69.49237517158637,1.1407933984553993,3,0.13000011444091797,1.1549997329711914,3.0950002670288086,3.1700000762939453,1.2099990844726562,0,0.05736429377119645,-1.0625014901175613,32.209999084472656,2.1110922731318613,31.989999771118164,-1.4545572769912025,31.729999542236328,0.05736429377119645
8543,2007-03-13,31.670000076293945,32.18000030517578,31.6200008392334,32.09999847412109,2564800.0,-0.017984493758327225,-1.1132180040378732,-2.3888759377781152,19.870390792646376,25.170946071979586,0.5103340570352941,1.7365483086812503,3.249853671967138,3.3785186361837845,28.88681078401355,0.6299991607666016,-1.2877549927564118,-1.4249999046325712,-3.762425335318291,0.912425526053152,-2.5937126199754346,-0.2562871892897114,-0.07520015716552919,10.95890053040002,-9.193324422098671,1.168712715342861,3,0.5999994277954102,1.6799993515014648,3.6750001907348633,3.75,1.6700000762939453,1,0.06725605164620707,1.125002980235081,32.25,-1.0625014901175613,32.209999084472656,2.1110922731318613,31.989999771118164,0.06725605164620707
8544,2007-03-14,32.200000762939446,32.240001678466804,31.34000015258789,31.85000038146973,3250600.0,0.01673510215878471,3.1860320699060805,-0.8139574083027525,32.43847196963938,25.11389610096447,-0.15512237945826257,1.102400348499181,2.6253794294396258,2.858755131594428,29.50417546980476,0.9000015258789134,-1.364206277260763,-0.792999172210699,-3.0978596353984003,1.5118612909770057,-1.9454294038045532,0.35943105938315156,0.11999893188477273,87.75520531255158,62.36655160651185,1.1524302315938517,3,-0.19000053405761008,1.029998779296882,3.1449995040893626,3.2199993133544993,1.4899978637695384,2,0.054968957013220354,-1.1132180040378732,31.670000076293945,1.125002980235081,32.25,-1.0625014901175613,32.209999084472656,0.054968957013220354
8545,2007-03-15,32.549999237060554,32.669998168945305,32.150001525878906,32.25,2672800.0,0.01086951757230814,-1.0800024414248481,0.8571397431077133,37.49998013176626,25.988380459124894,-0.5925126517732124,0.6444657417755977,2.186572763215189,2.523049034268176,30.446457531845567,0.5199966430663991,-1.2978557286086598,-0.3535006523132225,-2.5756593090199544,1.8686580043935095,-1.464579980666592,0.7575786760401435,-1.2099990844726634,90.97751046175216,61.13927877103433,1.1110793283533664,3,-0.5450000762939524,0.6800003051757741,2.7800006866455007,2.8700008392333913,1.200000762939446,3,0.04055298696662657,3.1860320699060805,32.200000762939446,-1.1132180040378732,31.670000076293945,1.125002980235081,32.25,0.04055298696662657
8546,2007-03-16,32.439998626708984,32.90999984741211,32.310001373291016,32.709999084472656,2956800.0,-0.003379435113052942,-1.26416669665671,-0.9000038147069456,37.97464432358307,27.333836158865985,-0.4621327930934811,0.6300387299679358,2.2265776054295117,2.655469747192214,31.25006141557702,0.5999984741210938,-1.318034735480495,-0.36400117874145366,-2.4737316564651763,1.745729298982269,-1.4188664176033114,0.6908640601204077,-1.0999984741210938,70.06361069670479,36.52110941435766,1.0548652388618613,3,-0.3149986267089844,0.7900009155273438,2.842501640319824,2.980001449584961,0.9600028991699219,4,0.04284843597993482,-1.0800024414248481,32.549999237060554,3.1860320699060805,32.200000762939446,-1.1132180040378732,31.670000076293945,0.04284843597993482
8547,2007-03-19,32.720001220703125,32.84000015258789,32.450000762939446,32.52000045776367,1832100.0,0.00863139968703952,-1.2941130271852617,-0.7407423105723449,51.35803248238889,30.37542909833083,-0.6646712090066984,0.20707359370423717,1.8809688295119855,2.3898433944413853,32.71504246609142,0.40000152587890625,-1.3114498734835323,0.013501262664796343,-1.9046696992448986,1.9316722245744948,-0.9455842182900511,0.9725867436196438,-1.317201080322267,87.89817429039329,49.4746108587602,0.9590854809548485,3,-0.595001220703125,0.5099983215332031,2.3824987411499023,2.6999988555908203,0.779998779296875,0,0.03484105584100994,-1.26416669665671,32.439998626708984,-1.0800024414248481,32.549999237060554,3.1860320699060805,32.200000762939446,0.03484105584100994
8548,2007-03-20,32.56999969482422,32.759998321533196,32.470001220703125,32.65999984741211,1862200.0,-0.004584398541647827,1.000000000000049,-0.4499990463293216,44.935075872797285,32.790076163391184,-0.41923367677745915,0.16883448819124425,1.9658146762781143,2.5538142107324546,34.76161915918915,0.289997100830071,-1.2238119259790707,-0.011500263214109907,-1.5740255843974396,1.5510250579692162,-0.7927629238057747,0.7697623973775549,-1.1069115661621112,78.34393511611746,37.14433499968246,0.7812626605916636,3,-0.44499969482421875,0.6599998474121094,2.322500228881836,2.8500003814697266,2.1199989318847656,1,0.02732574141810229,-1.2941130271852617,32.720001220703125,-1.26416669665671,32.439998626708984,-1.0800024414248481,32.549999237060554,0.02732574141810229
8549,2007-03-21,32.880001068115234,33.0,32.419998168945305,32.639999389648445,1679400.0,0.009518003567567712,1.4166766007836327,-2.6666807951510254,52.17393637364094,35.72122215930022,-0.613464641084839,-0.2799592003087241,1.6029101747928394,2.2480705784532518,36.28177539549196,0.5800018310546946,-1.0807019205254633,0.3775010108947754,-0.9229102447008302,1.6779122664903845,-0.2727046169030274,1.0277066386925782,-1.3590364707031277,85.88245325865489,41.09593955349506,0.6502056277978046,3,-0.7100009918212891,0.34999847412109375,2.03749942779541,2.539999008178711,1.4399986267089844,2,0.013990239340920585,1.000000000000049,32.56999969482422,-1.2941130271852617,32.720001220703125,-1.26416669665671,32.439998626708984,0.013990239340920585
8550,2007-03-22,32.65999984741211,33.25,32.06999969482422,32.97999954223633,4199700.0,-0.006691034475557411,1.7441848086442753,-1.3333227370261858,59.6491042169064,39.51578921649558,-0.3223251739541624,-0.1553448460565363,1.7595911520788121,2.47077411894643,37.1695197282496,1.1800003051757812,-0.9131115720658869,0.21299982070922852,-0.9467845204746865,1.3727841618931471,-0.36689234988273256,0.792891991301186,-1.0502931258447283,50.0,0.30564660012143463,0.5798921705919586,3,-0.36499977111816406,0.5699996948242188,2.257500648498535,2.760000228881836,0.0800018310546946,3,0.031537011148470295,1.4166766007836327,32.880001068115234,1.000000000000049,32.56999969482422,-1.2941130271852617,32.720001220703125,0.031537011148470295
8551,2007-03-23,32.959999084472656,33.029998779296875,32.56999969482422,32.639999389648445,3519800.0,0.009185524753893004,1.0,-0.9999999999999778,66.85709240980013,44.750747619240975,-0.5640664621381433,-0.5455333421767108,1.4013535805139696,2.170618690250457,37.87457194918477,0.45999908447265625,-0.7268626352250394,0.5524991035461397,-0.4655876150534368,1.5705858221457163,0.04345574424635146,1.061542462845928,-1.219068900630667,75.42365758251705,18.96611642930312,0.5090433592997888,3,-0.6649990081787109,0.2700004577636719,1.9575014114379883,2.460000991821289,-0.75,4,0.023968475044634063,1.7441848086442753,32.65999984741211,1.4166766007836327,32.880001068115234,1.000000000000049,32.56999969482422,0.023968475044634063
8552,2007-03-26,33.669998168945305,34.040000915527344,32.889999389648445,32.90999984741211,3763100.0,0.021541234957349387,-1.8750065565172114,2.3749970197649497,74.20919368895666,50.78839238549766,-1.1750222420249585,-1.315911916185776,0.6324286324369339,1.4657081340313454,37.662941368494074,1.1500015258788991,-0.5404658870824477,1.257998371124259,0.2175416080222803,2.298455134226238,0.7377699895732661,1.7782267526752484,-1.8083423998106767,81.2181463293724,17.649206338730053,0.5202283815509899,3,-0.9799976348876882,-0.43999862670897727,1.190002441406257,1.75000190734864,-0.5299987792968608,0,-0.008018908754067744,1.0,32.959999084472656,1.7441848086442753,32.65999984741211,1.4166766007836327,32.880001068115234,-0.008018908754067744
8553,2007-03-27,33.450000762939446,33.540000915527344,33.09999847412109,33.40999984741211,3765700.0,-0.006533929847634123,3.0000000000000644,0.05263289982883132,70.09346002636406,54.97227994735596,-0.7554191147815388,-1.0854065081276119,0.803591178012276,1.6847762605064602,36.399846995109876,0.5699996948242188,-0.3623516865234109,0.9960009574890094,-0.14140842392941266,2.1334103389074315,0.4272962667797984,1.5647056481982204,-1.3705104791655458,70.0507722336681,-0.17667420006597467,0.5687046907092103,3,-0.39500045776366477,-0.2200012207031179,1.4099998474121165,1.9699993133544993,0.6599998474121094,1,0.001494745468465064,-1.8750065565172114,33.669998168945305,1.0,32.959999084472656,1.7441848086442753,32.65999984741211,0.001494745468465064
8554,2007-03-28,33.470001220703125,33.740001678466804,33.34999847412109,33.419998168945305,3217400.0,0.0005979209957398535,-3.105244137487796,1.2500476826248512,68.31683682502207,58.39637513549549,-0.644054043298766,-1.122806721989818,0.7265665677787894,1.65756656772583,35.0751144141715,0.39000320434571734,-0.1524665799300564,0.9905013084411607,-0.2154745118571526,2.1964771287394704,0.3875133982920076,1.5934892185903173,-1.1944598737538783,71.0660232677025,-3.192418985298687,0.6029879101491553,3,-0.41500091552734375,-0.3000011444091797,1.419999122619629,1.9499988555908203,0.18000030517578125,2,0.036450473902320146,3.0000000000000644,33.450000762939446,-1.8750065565172114,33.669998168945305,1.0,32.959999084472656,0.036450473902320146
8555,2007-03-29,33.740001678466804,33.779998779296875,33.47999954223633,33.700000762939446,4558500.0,0.008066938987640881,4.000190742624619,0.799969484284577,68.70417004766034,61.81076688261519,-0.8129961183004752,-1.3825705803020654,0.4015036719600218,1.3797779784689297,33.479206773628945,0.30999755859375,0.1222077645921118,1.2090016365051355,-0.12010439807272633,2.5381076710829973,0.5444486192162046,1.8735546537940664,-1.2880143746597454,79.591905582429,6.718916245135446,0.6645530172889308,3,-0.6850013732910227,-0.7750015258789134,1.14999866485595,1.6799983978271413,-0.17000198364258523,3,0.017190218953888614,-3.105244137487796,33.470001220703125,3.0000000000000644,33.450000762939446,-1.8750065565172114,33.669998168945305,0.017190218953888614
8556,2007-03-30,33.830001831054695,34.130001068115234,33.610000610351555,33.77000045776367,2896100.0,0.0026674614140678177,-1.7368368217637256,1.4999999999996447,69.08213294854676,63.780111378854954,-0.7656000857907728,-1.4002327456420645,0.2463579459259293,1.279879232876226,31.735412998135725,0.520000457763679,0.3012104005715983,1.2075016975402875,-0.2162799837865279,2.631283378867103,0.4956108568768798,1.9193925382036952,-1.2192131660756047,75.80654588859296,4.954887034780128,0.7118908406634086,3,-0.730001449584968,-1.095001220703132,1.019998550415032,1.5749988555908132,-0.3500022888183665,4,-0.032219925911659564,4.000190742624619,33.740001678466804,-3.105244137487796,33.470001220703125,3.0000000000000644,33.450000762939446,-0.032219925911659564
8557,2007-04-02,33.700000762939446,33.919998168945305,33.52000045776367,33.810001373291016,2360300.0,-0.003842774492430312,1.4242711488221083,-1.8333015449169336,77.5067519545128,67.39918649904557,-0.5386073352791314,-1.1794878350497484,0.30287914568848606,1.403596047797457,29.71924775655786,0.3999977111816335,0.4401287189679195,0.9815006256103445,-0.4618773629747537,2.424878614195439,0.2598116313177954,1.7031896199028935,-0.9069066095840199,58.252502694354234,-19.341771109022176,0.7216889942925475,4,-0.6000003814697195,-0.9650001525878835,1.0550003051757884,1.6100006103515696,-0.27000045776366477,0,-0.044213698656807576,-1.7368368217637256,33.830001831054695,4.000190742624619,33.740001678466804,-3.105244137487796,33.470001220703125,-0.044213698656807576
8558,2007-04-03,33.810001373291016,33.84999847412109,33.110000610351555,33.639999389648445,1860300.0,0.0032641129929154022,4.920073243305441,-1.5454640033290075,74.6177141710566,69.8929395876473,-0.5075951355925099,-1.182352037430043,0.12270807897633063,1.2861306982599814,27.285359640506368,0.7399978637695312,0.59761575417118,0.9850011825561538,-0.4500424004527659,2.420044765565077,0.26747939105169394,1.7025229740606136,-0.856478390164412,68.62749497918769,-7.364174924228394,0.7175217915044612,4,-0.7100009918212891,-1.0750007629394531,0.8299980163574219,1.3849983215332031,-0.960002899169929,1,-0.019816680166474532,1.4242711488221083,33.700000762939446,-1.7368368217637256,33.830001831054695,4.000190742624619,33.740001678466804,-0.019816680166474532
8559,2007-04-04,33.419998168945305,33.919998168945305,33.360000610351555,33.75,2242600.0,-0.011535143108683865,-1.488894917093272,-1.9411645910469084,63.14194207899245,70.28103268343465,-0.03680882084340453,-0.694873170356388,0.4343055482120306,1.6688802716651097,24.69550634067366,0.55999755859375,0.6567501127154785,0.5104980468749929,-0.8501600222680779,1.8711561160180636,-0.16983098769654248,1.1908270814465283,-0.3252978156200683,30.39190386967184,-41.89878430414147,0.6803290345715363,4,-0.06999778747557883,-0.6849975585937429,0.6900024414062571,1.2450027465820384,-0.6599998474121094,2,0.020646393752571157,4.920073243305441,33.810001373291016,1.4242711488221083,33.700000762939446,-1.7368368217637256,33.830001831054695,0.020646393752571157
8560,2007-04-05,33.25,33.400001525878906,33.11999893188477,33.310001373291016,1820200.0,-0.005086719876103207,1.3333386314868676,0.18182133444305337,62.01780113127617,69.74333365248754,0.2522041044924137,-0.4486410227574851,0.5048975251534245,1.8213016628209857,22.59310324344257,0.29999923706053266,0.7615744042809638,0.27749986648559855,-1.0190691730604442,1.5740689060316377,-0.3707846532874228,0.9257843862586199,0.8800010681152344,13.725424197886063,-56.416066492425834,0.64828451977302,4,0.26000022888183594,-0.5149993896484375,0.8600006103515625,1.4150009155273438,0.029998779296875,3,0.01203012107906476,-1.488894917093272,33.419998168945305,4.920073243305441,33.810001373291016,1.4242711488221083,33.700000762939446,0.01203012107906476
8561,2007-04-09,33.439998626708984,33.509998321533196,33.130001068115234,33.22999954223633,1465200.0,0.0057142444123001734,1.1714223433242983,-3.499904634751097,60.97556153346047,68.27293007965463,0.15360720524048332,-0.5710441597332903,0.22757908609519006,1.62311521748002,20.83386066953375,0.37999725341796164,0.8205683140409405,0.40599851608276083,-0.8544680308437052,1.6664650630092304,-0.22423475738047216,1.0362317895459938,0.6698023986816395,40.74061864215294,-26.033035414533515,0.6302332734632341,4,0.1750011444091797,-0.7049980163574219,0.6250019073486328,1.180002212524414,-0.529998779296875,0,0.0038875919095104905,1.3333386314868676,33.25,-1.488894917093272,33.419998168945305,4.920073243305441,33.810001373291016,0.0038875919095104905
8562,2007-04-10,34.09999847412109,34.240001678466804,33.450000762939446,33.470001220703125,3406500.0,0.01973683835276696,-1.3582181329567895,2.9999999999999662,70.18467558976795,68.28306514225507,-0.49057143154121263,-1.1439935948784452,-0.5058121828731927,0.9591613498796008,19.315693177218744,0.8000030517578196,0.8894950380162925,0.9734984397888127,-0.31591245959793923,2.2629093391755646,0.3287929900954367,1.6182038894821886,-0.9799995422363139,87.61034760973885,21.37905570805887,0.6447054496933763,4,-0.42499732971190696,-1.309997558593743,-0.20999908447264914,0.360001564025886,-0.35999679565428266,1,-0.018181787672374328,1.1714223433242983,33.439998626708984,1.3333386314868676,33.25,-1.488894917093272,33.419998168945305,-0.018181787672374328
8563,2007-04-11,33.799999237060554,33.97999954223633,33.419998168945305,33.93000030517578,2621600.0,-0.008797631979022058,3.869586850878273,-0.20635180139266437,62.16929187893083,67.60000459268937,-0.15165162603705085,-0.7127830541248059,-0.21714874490360359,1.2534219438296006,17.31713404998496,0.6800003051757812,0.9041732027873266,0.5669992446899457,-0.5571492234487891,1.6911477128286805,0.004925010620581816,1.1290734787593095,-0.6699981689453196,60.71416407245182,-2.9061645648699397,0.5620742340693673,4,-0.12499809265137429,-1.0099983215332102,-0.0624990463256907,0.585000991821282,-0.5900001525878977,2,-0.010946714208179054,-1.3582181329567895,34.09999847412109,1.1714223433242983,33.439998626708984,1.3333386314868676,33.25,-0.010946714208179054
8564,2007-04-12,33.970001220703125,33.990001678466804,33.439998626708984,33.75,1897100.0,0.005029644599996663,3.230757944775198,-1.6923031779102424,67.56034227963474,67.4729126184643,-0.27185875293706374,-0.7835553106451556,-0.4070609342685856,1.0771745646582929,14.944150436637404,0.5500030517578196,0.8209443543787955,0.6485012054443331,-0.4100041727109556,1.7070065835996218,0.11924851636668876,1.1777538945219774,-0.8178001403808608,75.8928753891316,10.113870928817079,0.5292526890776433,4,-0.2950000762939453,-1.1800003051757812,-0.5150012969970703,0.3399991989135742,-0.4099998474121094,3,-0.032970347551811385,3.869586850878273,33.799999237060554,-1.3582181329567895,34.09999847412109,1.1714223433242983,33.439998626708984,-0.032970347551811385
8565,2007-04-13,33.86999893188477,34.110000610351555,33.540000915527344,34.110000610351555,1520600.0,-0.0029438411900145622,3.749964237463466,-1.0909106672214641,62.88950678053848,66.78484304424116,-0.16927858166803134,-0.6109133469539856,-0.3353113257330378,1.1597482293076595,13.489390317583947,0.5699996948242116,0.7669888081096019,0.4824989318847699,-0.5373645698266643,1.502362433596204,-0.02743281897094363,0.9924306827404834,-0.6960418395996157,66.66643755584599,2.02036163505646,0.5099317508557163,4,-0.19499778747559304,-1.079998016357429,-0.7474994659423899,0.4400014877319265,-0.9199981689453267,4,-0.0327723839786318,3.230757944775198,33.970001220703125,3.869586850878273,33.799999237060554,-1.3582181329567895,34.09999847412109,-0.0327723839786318
8566,2007-04-16,33.830001831054695,34.049999237060554,33.790000915527344,33.950000762939446,1382800.0,-0.0011809005636674863,-1.5999732972210747,0.4999920527695802,52.79726622313064,64.03934462964314,-0.14447452007159,-0.4863782009802904,-0.331706566051146,1.1876553692294536,12.459988850320247,0.25999832153321023,0.7254192137537672,0.37300167083741087,-0.5608100979534285,1.3068134396282503,-0.09390421355800527,0.839907555232827,-0.6347238470459047,50.00023260249715,-12.031177335858118,0.4669058843954192,4,-0.15500068664551492,-1.0400009155273509,-0.7700023651123118,0.4799985885620046,-0.9300003051757884,0,-0.016257848713828293,3.749964237463466,33.86999893188477,3.230757944775198,33.970001220703125,3.869586850878273,33.799999237060554,-0.016257848713828293
8567,2007-04-17,33.860000610351555,33.90999984741211,33.59999847412109,33.81999969482422,1721400.0,0.0008867507441079336,3.428610354223535,-0.3333439298089258,57.6778940600779,62.15714239508995,-0.16694677315144446,-0.4496456235693742,-0.40913787931278733,1.148332716837551,11.229445302204324,0.31000137329102273,0.6601340244876823,0.3460004806518455,-0.5361360391945169,1.228137000498208,-0.09506777927133214,0.7870687405750232,-0.643828152453608,63.768244139761165,2.6375791415882404,0.4410682599231801,4,-0.18000030517576704,-1.0699996948242116,-0.8650007247924734,0.4499998092651438,-0.6399993896484304,1,-0.028056726102037244,-1.5999732972210747,33.830001831054695,3.749964237463466,33.86999893188477,3.230757944775198,33.970001220703125,-0.028056726102037244
8568,2007-04-18,33.459999084472656,33.779998779296875,33.419998168945305,33.540000915527344,1989900.0,-0.011813393935870553,-3.499904634750786,-2.0000000000003553,49.83603071766265,60.67870779938664,0.19912602666773438,0.021556342495472336,-0.05187877126239471,1.5271691022783642,9.799516912450699,0.44000244140625,0.5716597439536599,-0.09850101470946981,-0.8619360958061506,0.664934066387211,-0.48021855525780666,0.28321652583886703,-0.22335004216333232,5.797213622292052,-51.84284286941204,0.38171754054833873,4,0.2200012207031321,-0.6699981689453125,-0.5674991607666016,0.850001335144043,-0.29000091552735086,2,0.008368278591020184,3.428610354223535,33.860000610351555,-1.5999732972210747,33.830001831054695,3.749964237463466,33.86999893188477,0.008368278591020184
8569,2007-04-19,33.34000015258789,34.259998321533196,33.209999084472656,34.259998321533196,2214700.0,-0.0035863399631845816,1.2826115801171147,11.499713904253202,43.10342559634189,58.57711051772728,0.34261332770383746,0.18739190557840857,0.019233449581172124,1.6361075437950987,9.11687432420763,1.0499992370605398,0.4569440034063206,-0.2414999008178711,-0.9441653026760264,0.4611655010402842,-0.5928326017469487,0.10983280011120655,0.9000015258789134,12.381063102404797,-40.72733492698026,0.35133270092907637,4,0.3549995422363281,-0.5400009155273438,-0.5300006866455078,0.9700002670288086,-0.24000167846680398,3,-0.0038992521751726184,-3.499904634750786,33.459999084472656,3.428610354223535,33.860000610351555,-1.5999732972210747,33.830001831054695,-0.0038992521751726184
8570,2007-04-20,33.689998626708984,33.77000045776367,33.220001220703125,33.459999084472656,3203100.0,0.010497854604656576,1.8204857341275664,-0.25000000000000194,47.784759317941614,57.111465827114074,0.06883057214603383,-0.08588871610119497,-0.3591841539044225,1.264996153534085,7.914552253162253,0.5499992370605469,0.3632766231311706,0.056998634338377485,-0.4964257492369839,0.6104230179137389,-0.2197135574493032,0.3337108261260582,0.5699996948242116,45.71427533414987,-4.336120847757492,0.27671219178768097,4,0.04500007629394531,-0.5249996185302734,-1.0699987411499023,0.5000019073486328,-0.6399993896484304,4,-0.00385863041605794,1.2826115801171147,33.34000015258789,-3.499904634750786,33.459999084472656,3.428610354223535,33.860000610351555,-0.00385863041605794
8571,2007-04-23,33.75,33.799999237060554,33.470001220703125,33.700000762939446,1620800.0,0.0017809847354355313,3.400040690724736,0.21738841988293603,50.809049103422865,54.9586184397424,0.06417611810378077,-0.08819227210364033,-0.4423353137872823,1.1886469144149885,6.665226066730055,0.329998016357429,0.344282938326792,0.07749996185302876,-0.37773319113953363,0.5327331148455912,-0.15011661464325243,0.30511653834930996,0.509998321533196,51.428695990205654,2.316016454282547,0.22761657649628048,4,-0.015001296997070312,-0.5850009918212891,-1.1325006484985352,0.4400005340576172,-0.5900001525878906,0,-0.023703681098090512,1.8204857341275664,33.689998626708984,1.2826115801171147,33.34000015258789,-3.499904634750786,33.459999084472656,-0.023703681098090512
8572,2007-04-24,33.400001525878906,33.75,33.279998779296875,33.75,1861000.0,-0.01037032515914349,1.6857329700272479,-7.000076295108489,43.843842467801196,52.92245739406133,0.3402151340655024,0.25354077239674666,-0.11293855556250776,1.5287186068211227,7.1529369840532615,0.470001220703125,0.33495308207414354,-0.25899868011474325,-0.7302749054070432,0.2122775451775567,-0.49463679276089323,-0.023360567468593274,0.8389968109130805,18.09548375846058,-27.3693854019171,0.23563811264615026,4,0.33499717712402344,-0.2350025177001953,-0.7225017547607422,0.7899990081787109,-0.2800025939941335,1,-0.01497005919633243,3.400040690724736,33.75,1.8204857341275664,33.689998626708984,1.2826115801171147,33.34000015258789,-0.01497005919633243
8573,2007-04-25,33.5,33.59999847412109,33.34000015258789,33.439998626708984,4289600.0,0.002993966154271277,1.0000000000000546,-0.171433242506812,51.31582249572114,51.11751075140426,0.2158896581314238,0.16599059982053177,-0.2382820278620983,1.4033069098627564,7.6670044053742,0.259998321533196,0.32093557913953674,-0.16150016784668253,-0.6286204351555966,0.30562009946223156,-0.3950603015011396,0.07205996580777452,0.7184183517455978,27.619154880454754,-18.936394102388963,0.23356013365445724,4,0.2349987030029297,-0.33500099182128906,-0.8225002288818359,0.5400009155273438,-0.20999908447265625,2,-0.008358172516324647,1.6857329700272479,33.400001525878906,3.400040690724736,33.75,1.8204857341275664,33.689998626708984,-0.008358172516324647
8574,2007-04-26,34.689998626708984,34.950000762939446,33.290000915527344,33.419998168945305,5104100.0,0.03552234706593982,-1.1699415825809785,21.16618984042227,67.73400056187032,51.65578783821891,-0.9624485851114528,-0.9780686501240581,-1.4432217415144208,0.19200210286106056,8.886047566025907,1.6599998474121023,0.2347296655017317,0.9674985885620089,0.3213482175650242,1.6136489595589936,0.644423403063513,1.2905737740605048,-1.4799995422363281,84.97097080763592,32.84727785674312,0.3230751854984932,4,-0.6099987030029297,-1.1799983978271484,-2.0124988555908203,-0.6499977111816406,-1.1899986267089844,3,-0.04381667679264134,1.0000000000000546,33.5,1.6857329700272479,33.400001525878906,3.400040690724736,33.75,-0.04381667679264134
8575,2007-04-27,34.31999969482422,34.59999847412109,34.259998321533196,34.5,2239800.0,-0.010665867585243793,-1.266644626417674,-0.14173247267386074,60.37738565114018,52.498023330219965,-0.5832378906219162,-0.5927820458911555,-1.0959951122530782,0.5432768621953201,10.103776870168616,0.43000030517578836,0.19784323631964185,0.5684997558593778,-0.13083129014918882,1.2678308018679445,0.2188342328550945,0.9181652788636612,-1.0752005767822297,62.275429952419394,8.351976927775091,0.3496655230042839,4,-0.23999977111816406,-0.8099994659423828,-1.619999885559082,-0.279998779296875,-1.5,4,-0.03554782143215229,-1.1699415825809785,34.689998626708984,1.0000000000000546,33.5,1.6857329700272479,33.400001525878906,-0.03554782143215229
8576,2007-04-30,32.740001678466804,33.97999954223633,32.540000915527344,33.72999954223633,6051400.0,-0.046037238648218626,-1.0719413798781492,5.499978807273305,36.82171660157274,50.18067027927495,0.9229406898261416,0.9500800228046202,0.43949995312060963,2.0962906986558565,9.914028820630245,1.779998779296875,0.08158034416706528,-0.9569982528686438,-1.788055252481513,-0.12594125325577465,-1.3725267526750784,-0.5414697530622092,2.209999084472642,8.298787369394416,-39.654816528427546,0.41552849980643447,4,1.0049991607665945,1.0049991607665945,0.02249813079833274,1.2999992370605398,-0.09000015258789773,0,0.009468464957276934,-1.266644626417674,34.31999969482422,-1.1699415825809785,34.689998626708984,1.0000000000000546,33.5,0.009468464957276934
8577,2007-05-01,32.209999084472656,32.84000015258789,32.02000045776367,32.75,4760100.0,-0.016188227453352022,1.2777730682829653,0.5454566472206634,35.250450297426156,48.560050232582014,1.3346271030984198,1.436375682137779,0.9101863330429367,2.585734259364145,10.11102116463388,0.8199996948242188,-0.024007720069768368,-1.4125007629394517,-2.4768287705885825,-0.3481727552903209,-1.9446647667640207,-0.8803367591148827,2.691801681518548,6.48459409281823,-38.20852058440154,0.5321640038245663,5,1.2750015258789062,1.2750015258789062,0.5525007247924805,1.8300018310546875,0.020000457763671875,1,0.029493970504252953,-1.0719413798781492,32.740001678466804,-1.266644626417674,34.31999969482422,-1.1699415825809785,34.689998626708984,0.029493970504252953
8578,2007-05-02,33.139999389648445,33.189998626708984,32.0,32.06999969482422,7212700.0,0.0288730310962384,1.0341888701957562,-1.9814775569024843,43.25201093671694,48.57655971484591,0.3961172306443075,0.4781203397787337,-0.08244169087520703,1.624641846142353,10.693540075953848,1.1899986267089844,-0.06449909312558333,-0.44900035858153586,-1.5305174946354114,0.6325167774723397,-0.9897589266084736,0.09175820944540192,1.6465293640136593,38.64403711246922,-2.0156648295928576,0.5407585680269396,5,0.33500099182128196,0.33500099182128196,-0.17999935150147195,0.9000015258788991,-0.31999969482422586,2,-0.0006035141258909915,1.2777730682829653,32.209999084472656,-1.0719413798781492,32.740001678466804,-1.266644626417674,34.31999969482422,-0.0006035141258909915
8579,2007-05-03,34.110000610351555,34.18000030517578,33.09999847412109,33.139999389648445,4975800.0,0.029269802008689894,-1.057140365919216,0.9065434554749641,51.70941541063184,49.012632614033706,-0.506429476249771,-0.4611822058468462,-1.0854252277329621,0.6220074951257644,11.529803671964274,1.0800018310546946,-0.10268367990026661,0.4865007400512624,-0.6161326575421242,1.589134137644649,-0.06481595874543444,1.0378174388479593,0.5093364180908253,81.15391725623331,41.975225029965415,0.5513166987966945,5,-0.6350002288818288,-0.6350002288818288,-0.9675006866455007,-0.06999969482421164,-1.5200004577636648,3,-0.02403986162859706,1.0341888701957562,33.139999389648445,1.2777730682829653,32.209999084472656,-1.0719413798781492,32.740001678466804,-0.02403986162859706
8580,2007-05-04,33.650001525878906,34.09999847412109,33.5,34.06999969482422,3918600.0,-0.013485754214060286,1.5000158947134627,-0.4329872581406387,48.79031968621011,48.788329345454514,-0.058893963425596496,0.03195905427583767,-0.6421895915904514,1.0495607209916358,12.046169922145063,0.6100006103515554,-0.096602490913547,0.006501579284666548,-1.0820273235705713,1.0950304821399044,-0.5377628721429559,0.550766030712289,0.812175280856934,75.68813279344292,36.31357944866134,0.5442644514276191,5,-0.1750011444091797,-0.1750011444091797,-0.537501335144043,0.3899993896484375,-1.8200016021728551,4,-0.004457697446567654,-1.057140365919216,34.110000610351555,1.0341888701957562,33.139999389648445,1.2777730682829653,32.209999084472656,-0.004457697446567654
8581,2007-05-07,33.56999969482422,34.040000915527344,33.400001525878906,33.72999954223633,2593000.0,-0.0023774688685573864,-1.5600170899741361,0.38095367847411443,48.0640787834525,49.25724449163799,-0.007945913075374733,0.128803424921756,-0.579581689943538,1.095364039079051,12.74767031592044,0.6399993896484375,-0.057152192273399294,-0.08000030517577983,-1.164959344383007,1.0049587340314474,-0.6224798247793899,0.46247921442783024,0.7444465035074685,72.01832454319882,34.25346399541303,0.5424795196036132,5,-0.09499931335449219,-0.09499931335449219,-0.5599994659423828,0.470001220703125,-1.3899993896484375,0,-0.02234137643187506,1.5000158947134627,33.650001525878906,-1.057140365919216,34.110000610351555,1.0341888701957562,33.139999389648445,-0.02234137643187506
8582,2007-05-08,33.47999954223633,33.77000045776367,33.43000030517578,33.540000915527344,1889100.0,-0.002680969717189674,-3.250005960470162,0.3750089407052428,50.13927902186439,49.12651743898724,0.10571207611639011,0.17915880458225786,-0.5028995139867334,1.1552449801763558,12.655865307672496,0.3400001525878906,-0.061129928280969636,-0.13900051116943501,-1.2050881099943922,0.9270870876555222,-0.6720443105819172,0.39404328824304713,0.6955798841954604,67.8898777547185,25.003932239299225,0.5330437994124787,5,-0.0049991607666015625,-0.0049991607666015625,-0.5624990463256836,0.5600013732910156,-1.0200004577636719,1,-0.024790861042585988,-1.5600170899741361,33.56999969482422,1.5000158947134627,33.650001525878906,-1.057140365919216,34.110000610351555,-0.024790861042585988
8583,2007-05-09,33.43000030517578,33.639999389648445,33.419998168945305,33.47999954223633,2227700.0,-0.0014934061452859249,-5.28543403629143,0.8333015449170322,50.632912750698424,47.226396571079256,0.16174707464064397,0.21082657827882656,-0.4358030140690943,1.172452740049529,12.610638987977518,0.2200012207031392,-0.08439686069129948,-0.1704998016357422,-1.236203758712925,0.8952041554414407,-0.7033517801743301,0.3623521769028457,0.6150443556701006,30.555673292926322,-15.52018649738281,0.5328519785385898,5,-0.13000106811523438,0.04500007629394531,-0.5124998092651367,0.6100006103515625,-0.049999237060546875,2,-0.03589592437884792,-3.250005960470162,33.47999954223633,-1.5600170899741361,33.56999969482422,1.5000158947134627,33.650001525878906,-0.03589592437884792
8584,2007-05-10,32.84999847412109,33.22999954223633,32.790000915527344,33.200000762939446,3288700.0,-0.017349740525275936,1.1463355632262302,7.000152590218967,44.27792823483978,45.437567969268095,0.5065678545737882,0.7405887695237325,0.1436256932209048,1.7154785110406934,12.39836016951538,0.6399993896484375,-0.06822004804004678,-0.6945014953613367,-1.7955722382966712,0.4065692475739979,-1.245036866829004,-0.14396612389366936,1.072343507074045,4.579974840422536,-39.825581358726055,0.5505353714676688,5,0.24000167846680398,0.6250019073486399,0.06750202178955789,1.190002441406257,1.1500015258789134,3,-0.000913204891638042,-5.28543403629143,33.43000030517578,-3.250005960470162,33.47999954223633,-1.5600170899741361,33.56999969482422,-0.000913204891638042
8585,2007-05-11,32.759998321533196,33.0,32.549999237060554,32.77000045776367,3074000.0,-0.0027397307996465114,-1.093025318926244,0.0285773452060671,43.283569729001115,46.155551650093464,0.39337858025901795,0.7833283168157621,0.24005457611205117,1.7650491274443638,12.091097437620604,0.450000762939446,-0.0933386221677992,-0.7290016174316492,-1.872089117224256,0.41408588236095767,-1.3005453673279561,-0.1574578675353422,1.0470031407902312,14.093882410168215,-28.207847921111743,0.5715437498963049,5,0.3300018310546946,0.7150020599365305,0.2825021743774485,1.2800025939941477,1.1100006103515767,4,-0.005189199562124713,1.1463355632262302,32.84999847412109,-5.28543403629143,33.43000030517578,-3.250005960470162,33.47999954223633,-0.005189199562124713
8586,2007-05-14,33.279998779296875,33.52000045776367,32.72999954223633,32.799999237060554,3346100.0,0.015873030659524945,-1.5483944403767942,-47.98970251712767,49.20422591504661,47.7059711631624,-0.04689995797627944,0.2318999392211083,-0.24445325963904452,1.2104258431707606,11.635156115340738,0.7900009155273438,-0.28908111441474205,-0.18150100708007955,-1.3164813620551428,0.9534793478949837,-0.7489911845676076,0.3859891704074485,0.41858259528714825,59.835968181704246,13.87447423922925,0.56749017748753,5,-0.18999862670898438,0.19500160217285156,-0.15749835968017578,0.7600021362304688,0.4900016784667969,0,-0.04356967874929285,-1.093025318926244,32.759998321533196,1.1463355632262302,32.84999847412109,-5.28543403629143,33.43000030517578,-0.04356967874929285
8587,2007-05-15,32.90999984741211,33.43000030517578,32.810001373291016,33.25,3334600.0,-0.011117756774526644,-1.2963046687906639,-0.7083343267450375,46.22279098051379,48.036057834695384,0.48370280326685133,0.5555619531495921,0.16456297582838886,1.5429796356600036,11.571493244382438,0.6199989318847656,-0.44719115212664207,-0.5039999008178739,-1.648237742568071,0.6402379409323231,-1.0761188216929725,0.06811902005722459,0.6866666446968708,33.027574307841874,-14.62397094084968,0.5721189208750975,5,0.4549999237060547,0.5650005340576172,0.2650003433227539,1.1300010681152344,0.8699989318847656,1,-0.022181693880917175,-1.5483944403767942,33.279998779296875,-1.093025318926244,32.759998321533196,1.1463355632262302,32.84999847412109,-0.022181693880917175
8588,2007-05-16,33.740001678466804,33.830001831054695,32.959999084472656,32.959999084472656,3616700.0,0.025220353537010576,-1.2307688545676139,-2.2941242468781415,43.62418547302734,47.137698952739335,-0.2818810187687788,-0.26602654415359694,-0.6127486011647036,0.678062833213886,12.068412555786235,0.9200019836425852,-0.3310913164079352,0.3120018005371179,-0.8414207841662957,1.4654243852405315,-0.26470949181459247,0.8887130928888283,-1.740001678466804,92.96875232830172,47.9708509018023,0.5767112923517083,5,-0.41500282287598367,-0.2650012969970774,-0.5075006484985423,0.26999855041503196,-0.07000350952149859,2,-0.03793724156247025,-1.2963046687906639,32.90999984741211,-1.5483944403767942,33.279998779296875,-1.093025318926244,32.759998321533196,-0.03793724156247025
8589,2007-05-17,33.209999084472656,33.65999984741211,33.130001068115234,33.580001831054695,2850200.0,-0.015708434132426286,1.0,-0.4743609180674269,42.70696840672149,46.46177103279616,0.11960880342378744,0.26744960936211726,-0.03673994211897735,1.1756219417851241,11.754787520360994,0.6100006103515696,-0.16215009500649558,-0.21150074005127095,-1.3684711722982783,0.9454696921957364,-0.7899859561747746,0.3669844760722327,-1.1733990478515608,51.56238358491354,8.388520946643503,0.578485216123505,5,0.08500099182128906,0.2650012969970703,0.02250194549560547,0.7050018310546875,0.17000198364257812,3,0.005118999949688785,-1.2307688545676139,33.740001678466804,-1.2963046687906639,32.90999984741211,-1.5483944403767942,33.279998779296875,0.005118999949688785
8590,2007-05-18,33.560001373291016,33.65999984741211,33.040000915527344,33.22999954223633,3097700.0,0.01053906348892375,1.3396239995393562,-0.891890220013592,56.42631729369875,47.39090864504574,-0.27323629206802025,-0.09780564638266753,-0.3441024301749138,0.7875371064031711,11.374469319707892,0.6199989318847656,-0.09184906581347718,0.14500141143798828,-1.0070680188653114,1.297070841741288,-0.43103330371366155,0.7210361265896381,-1.4875333007812515,75.45455491245238,26.717980666109327,0.5760347151516494,5,-0.37000083923339133,-0.08500099182128906,-0.3275003433227539,0.14499855041503906,-0.420001983642571,4,0.01311080478855886,1.0,33.209999084472656,-1.2307688545676139,33.740001678466804,-1.2963046687906639,32.90999984741211,0.01311080478855886
8591,2007-05-21,32.950000762939446,33.43000030517578,32.919998168945305,33.380001068115234,4003300.0,-0.01817641791984681,-1.0816180363092516,-1.3030239977805735,55.727557835971766,48.011828513279895,0.26772257560958224,0.4734627069495403,0.2952365403682009,1.3526473332232243,10.854891098742009,0.6400032043457102,-0.17735479314836766,-0.424999237060554,-1.5836284778450533,0.7336300037239454,-1.0043138574528,0.15431538333169215,-0.8423820152587851,13.725424197884669,-38.688687327962775,0.5793146203922487,5,0.23999977111817827,0.5249996185302805,0.2825002670288157,0.33499908447266336,0.13000106811524859,0,0.027921036347291928,1.3396239995393562,33.560001373291016,1.0,33.209999084472656,-1.2307688545676139,33.740001678466804,0.027921036347291928
8592,2007-05-22,32.900001525878906,33.209999084472656,32.419998168945305,32.700000762939446,3164300.0,-0.0015174274932574505,-1.078933499304807,-0.4651177232483543,47.84948515346946,47.702558780254456,0.2534499960144885,0.5102429950033525,0.37330848919091864,1.3563710679307377,10.761149640937045,0.7900009155273509,-0.21076761431731228,-0.44999847412109517,-1.6277752944348975,0.7277783461927072,-1.0388868842779928,0.13888993603580246,-0.7579351165307671,34.04270285479314,-19.282373671389948,0.5888884101568994,5,0.22499847412109375,0.5749988555908203,0.33249950408935547,0.3849983215332031,0.04999923706053977,1,0.026443735305009985,-1.0816180363092516,32.950000762939446,1.3396239995393562,33.560001373291016,1.0,33.209999084472656,0.026443735305009985
8593,2007-05-23,33.220001220703125,33.540000915527344,33.009998321533196,33.06999969482422,2832100.0,0.009726434042032217,-2.925883017801485,0.7500047683533656,40.973651549244444,47.335416926299416,-0.11116041859915526,0.17728019542228424,0.10437672082218796,0.9873353625510504,10.559691948759218,0.6399993896484375,-0.22761187325089338,-0.11599884033203267,-1.2929244829793376,1.0609268023152723,-0.7044616616556851,0.4724639809916198,-1.0441761029208578,64.51628781236657,14.10366085645964,0.5884628213236514,5,-0.095001220703125,0.25499916076660156,0.0149993896484375,0.06499862670898438,-0.22999954223632102,2,0.016857240759062808,-1.078933499304807,32.900001525878906,-1.0816180363092516,32.950000762939446,1.3396239995393562,33.560001373291016,0.016857240759062808
8594,2007-05-24,33.169998168945305,33.43000030517578,33.060001373291016,33.220001220703125,3478300.0,-0.0015052092089224978,-1.740766904970471,-0.33335028737098477,44.690242333913375,47.491713882400774,-0.012283591881029565,0.11338313022869073,0.18883344890342357,0.9887912163172103,8.352707792242589,0.3699989318847656,-0.2613679929918433,-0.09000186920166442,-1.0802921820073266,0.9002884436039977,-0.5851470256044919,0.4051432872011631,-0.9610895168975873,60.48378909674824,12.720242052156237,0.495145156402831,5,-0.044998168945305395,0.30500221252442117,0.0650024414062571,0.11500167846680398,0.1600036621093892,3,0.01507386275553424,-2.925883017801485,33.220001220703125,-1.078933499304807,32.900001525878906,-1.0816180363092516,32.950000762939446,0.01507386275553424
8595,2007-05-25,33.09999847412109,33.299999237060554,32.93000030517578,33.209999084472656,2264000.0,-0.0021103315854190674,1.5517087158979535,2.1998779371374555,44.78935473393597,47.00117264005515,0.12406366914294864,0.0920147011503687,0.28190055445769957,1.0111002037018793,6.027182648321579,0.36999893188477273,-0.30097645278565466,-0.09900150299073118,-0.9556518795872151,0.7576488736057527,-0.5273266912889696,0.3293236853075072,-0.8586679584932284,60.71416407245144,15.356967976564249,0.4283251882982416,5,0.025001525878913355,0.3750019073486399,0.14750099182129617,0.13000106811524148,0.050003051757819605,4,0.008459293259879264,-1.740766904970471,33.169998168945305,-2.925883017801485,33.220001220703125,-1.078933499304807,32.900001525878906,0.008459293259879264
8596,2007-05-29,33.049999237060554,33.299999237060554,32.799999237060554,32.919998168945305,2281300.0,-0.001510551038231167,-1.7027105048818993,-1.18182133444311,45.19016270889064,46.88643616543036,0.15422486391049972,0.17542298462846162,0.3584079977816188,1.0234914298115427,6.234400427991211,0.5,-0.2405474507680836,-0.1645006179809485,-0.9970621351951792,0.6680608992332822,-0.5807813765880638,0.2517801406261668,-0.7768952951241559,56.24995742535906,13.175285111324563,0.41628075860711544,5,0.07500076293944602,0.4250011444091726,0.39999961853026633,0.18000030517577414,0.049999237060532664,1,0.0027231514270951163,1.5517087158979535,33.09999847412109,-1.740766904970471,33.169998168945305,-2.925883017801485,33.220001220703125,0.0027231514270951163
8597,2007-05-30,33.15999984741211,33.200000762939446,32.84999847412109,33.0,1813000.0,0.003328309013338915,1.916665342128441,1.2307579447752404,47.01986922270457,47.26373435983894,0.09321909135778128,0.14782216154159755,0.2677136506529152,0.8774180538715513,5.806406811291677,0.3500022888183594,-0.1562203923849168,-0.10200004577636435,-0.788919501718695,0.5849194101659663,-0.44545977374752965,0.24145968219480096,-0.8557579476933483,48.64862078386647,3.8255408366738735,0.3434597279711659,5,-0.12000083923339844,0.3150005340576172,0.28999900817871094,0.06999969482421875,-0.5099983215332031,2,-0.002412485425981048,-1.7027105048818993,33.049999237060554,1.5517087158979535,33.09999847412109,-1.740766904970471,33.169998168945305,-0.002412485425981048
8598,2007-05-31,33.11999893188477,33.290000915527344,32.86999893188477,33.06999969482422,3038600.0,-0.001206300232551416,1.1538386298502135,0.312495529647423,53.38345649008533,48.45001081354604,0.040257257988876916,0.196312932223492,0.3317898059509261,0.8825037787022509,5.791210642209707,0.420001983642571,-0.1630217977884456,-0.14100093841552308,-0.8287259843389236,0.5467241075078775,-0.48486346137722336,0.2028615845461772,-0.7852418335392954,50.79351623665672,0.8436041464228552,0.3438625229617009,5,-0.07999992370606179,0.35500144958495383,0.3299999237060476,0.1100006103515554,-0.5399971008300781,3,-0.005132795121610578,1.916665342128441,33.15999984741211,-1.7027105048818993,33.049999237060554,1.5517087158979535,33.09999847412109,-0.005132795121610578
8599,2007-06-01,33.290000915527344,33.529998779296875,33.200000762939446,33.25,2397900.0,0.005132910299671112,-3.714277929154936,0.8000305180436798,56.511070558584606,48.459427842977796,-0.13097663789761782,-0.040339421703151856,0.17834107945972022,0.6831704688142253,5.384637789692725,0.40999984741210227,-0.10716078617463864,0.0700010299682603,-0.4906388466192695,0.6306409065557901,-0.2103189083255046,0.3503209682620252,-0.9253389225276791,67.1235596895981,12.116034075513575,0.2803199382937647,6,-0.3100013732910156,0.1849994659423828,0.15999794006347656,-0.060001373291015625,-0.9900016784667898,4,-0.009011692063985888,1.1538386298502135,33.11999893188477,1.916665342128441,33.15999984741211,-1.7027105048818993,33.049999237060554,-0.009011692063985888
8600,2007-06-04,33.5,33.669998168945305,33.049999237060554,33.049999237060554,2225600.0,0.006308172985802107,-1.7555461365659544,11.249761586877565,52.92554054931499,48.14809258890482,-0.3915585470436085,-0.2763194816620782,-0.005230865854201738,0.44141032849719863,4.860632497976386,0.6199989318847514,-0.08496251829113532,0.28750019073486044,-0.2525543325976045,0.8275547140673254,0.017472929068631515,0.5575274524010894,-1.1060312102392373,80.45995659132315,24.986552726626428,0.2700272616662309,6,-0.4550018310546946,-0.20000076293945312,0.2950000762939453,-0.2700004577636719,-1.4099998474121094,0,-0.0050745722073225474,-3.714277929154936,33.290000915527344,1.1538386298502135,33.11999893188477,1.916665342128441,33.15999984741211,-0.0050745722073225474
8601,2007-06-05,32.81999969482422,33.450000762939446,32.740001678466804,33.310001373291016,3090200.0,-0.02029851657241133,-1.1846202602219615,-1.088890772686831,48.89435004578561,48.26418868805106,0.29956420256392136,0.3632350124610255,0.6841684341501306,1.0868100105366878,4.6324253794599715,0.759998321533196,-0.030038760223050076,-0.3550001144409194,-0.8946890873401401,0.1846888584583013,-0.6248446008905333,-0.0851556279913055,-0.39731024423758043,8.601969703805464,-47.65718370293459,0.26984448644961084,6,0.38500022888183594,0.2700004577636719,0.9750003814697266,0.4099998474121094,-0.15999984741210938,1,0.010054900491261343,-1.7555461365659544,33.5,-3.714277929154936,33.290000915527344,1.1538386298502135,33.11999893188477,0.010054900491261343
8602,2007-06-06,32.650001525878906,32.889999389648445,32.549999237060554,32.810001373291016,1838600.0,-0.005179712691225968,1.125028312570687,0.32652918233411965,34.01762811369767,47.491297195212525,0.48094725942043226,0.4931475081612078,0.8388950967952269,1.217035671342714,4.500757730251373,0.3400001525878906,-0.12832686988365083,-0.48349838256835653,-1.0513490700532628,0.08435230491654977,-0.7674237263108097,-0.19957303882590338,-0.19916582768290425,8.92878430250526,-40.9235019149382,0.28392534374245265,6,0.45999717712402344,0.4399986267089844,1.0949993133544922,0.5799980163574219,0.21999740600586648,2,0.013782448000362546,-1.1846202602219615,32.81999969482422,-1.7555461365659544,33.5,-3.714277929154936,33.290000915527344,0.013782448000362546
8603,2007-06-07,32.22999954223633,32.59999847412109,32.200000762939446,32.47999954223633,2023300.0,-0.012863766126003928,-1.5806507186452843,1.5625014901175405,35.151552983144725,46.4314428229049,0.8333889920089632,0.8628792026921985,1.245522508031577,1.6012849562660207,4.565047050059031,0.45000076293946023,-0.19196630730694864,-0.8435003280639677,-1.522207884728104,-0.1647927713998314,-1.1828541063960358,-0.5041465497318995,1.6000022888183665,2.0407368866311137,-45.62912351391794,0.3393537783320668,6,0.7049999237060476,0.8600006103515625,1.2550010681152344,1.0,0.4500007629394531,3,0.013031398994969967,1.125028312570687,32.650001525878906,-1.1846202602219615,32.81999969482422,-1.7555461365659544,33.5,0.013031398994969967
8604,2007-06-08,32.81999969482422,32.84000015258789,32.0,32.09999847412109,2667400.0,0.018305931150098598,1.2105205039401696,-2.8800048828125284,39.54801285788323,45.84907150334349,0.21067523390490805,0.2851354254112124,0.6480831084689171,0.9749274607979146,4.891947273885621,0.8400001525878906,-0.178323121947912,-0.25200023651122905,-0.9329165261388468,0.4289160531163887,-0.5924583813250379,0.08845790830257982,0.9774021148681697,49.1018319703963,4.742211743775009,0.34045814481380726,6,0.0149993896484375,0.2700004577636719,0.6550006866455078,0.4099998474121094,-0.6199989318847727,4,-0.007312549238304045,-1.5806507186452843,32.22999954223633,1.125028312570687,32.650001525878906,-1.1846202602219615,32.81999969482422,-0.007312549238304045
8605,2007-06-11,32.59000015258789,32.790000915527344,32.279998779296875,32.689998626708984,2202300.0,-0.007007908116239192,2.3999796551548753,-0.13888653414148128,44.303794412199345,45.75058613704445,0.403115564305196,0.5288611092170541,0.8591131543435324,1.1668631171105162,4.924846144193761,0.5400009155273438,-0.1541049317799974,-0.4734998703002944,-1.1747554408536303,0.22775570025304148,-0.8241276555769659,-0.1228720850236229,1.1355055847168032,40.68964428624441,-7.233319720801134,0.3506277852766694,6,0.24499893188476562,0.45999908447265625,0.8850002288818359,0.6399993896484375,-0.6900005340576172,0,-0.008898463153407143,1.2105205039401696,32.81999969482422,-1.5806507186452843,32.22999954223633,1.125028312570687,32.650001525878906,-0.008898463153407143
8606,2007-06-12,31.82999992370605,32.5,31.82999992370605,32.34000015258789,3376500.0,-0.023320043734994855,-1.6274501004162278,5.100080109864993,36.17570651903365,44.5456791699699,1.0860716921758176,1.238141400900762,1.5880200900635266,1.8790438866042258,5.57894713134629,0.7600002288818395,-0.17284675080479417,-1.16100015640259,-2.0442218882871863,-0.2777784245179937,-1.6026110223448846,-0.7193892904602954,1.8264855841064538,0.0,-47.62654686142726,0.44161086594229776,6,0.9199991226196254,1.105000495910648,1.6450004577636754,1.3400001525878942,0.7100009918212926,1,0.008168401806630143,2.3999796551548753,32.59000015258789,1.2105205039401696,32.81999969482422,-1.5806507186452843,32.22999954223633,0.008168401806630143
8607,2007-06-13,32.18000030517578,32.18000030517578,31.63999938964844,31.82999992370605,3627100.0,0.010995927813655548,2.0857161541353797,-0.6862749497918769,36.66667318750769,42.68825880301683,0.6508870386210077,0.8755363766696576,1.2145433382720299,1.480059361337851,6.36164168772759,0.5400009155273402,-0.18261305942285588,-0.7744997978210435,-1.7292549455018218,0.18025534985973124,-1.251877371661429,-0.2971222239806579,1.3668960675903392,45.00004768368534,-0.46981664240745147,0.4773775738403877,6,0.47499847412109375,0.5550003051757884,1.2950000762939453,0.9650001525878906,-0.220001220703125,2,0.014916082588076529,-1.6274501004162278,31.82999992370605,2.3999796551548753,32.59000015258789,1.2105205039401696,32.81999969482422,0.014916082588076529
8608,2007-06-14,32.459999084472656,32.509998321533196,32.02000045776367,32.18000030517578,4353000.0,0.008701018540756111,1.5789547653944815,0.7999956403507257,41.40437166040893,41.00973670321954,0.2988489468785289,0.5214618175535719,0.9102915760348296,1.153963716888974,6.420610734795811,0.48999786376952414,-0.18728919625048945,-0.43050088882446147,-1.3337693180458388,0.4727675403969158,-0.8821351034351537,0.021133325786230728,0.9343455296440482,68.33326445689862,23.73964480273166,0.45163421461068937,6,0.19499969482421875,0.27500152587891336,1.0150012969970703,0.6850013732910156,-0.45999908447265625,3,0.012630926031302447,2.0857161541353797,32.18000030517578,-1.6274501004162278,31.82999992370605,2.3999796551548753,32.59000015258789,0.012630926031302447
8609,2007-06-15,33.380001068115234,33.43000030517578,32.779998779296875,32.810001373291016,5695300.0,0.028342637387277714,-1.0634809145514434,2.035722070844687,52.811269129008764,40.99703987874107,-0.6783831843650603,-0.4059650630255902,-0.01120003855800178,0.19162895473053965,6.213272213650386,0.970001220703125,-0.18972659692253302,0.48100099563598775,-0.437989573973411,1.3999915652453865,0.02150571083128483,0.9404962804406907,-1.7400016784667933,97.20674796158877,52.39463991176717,0.4594952848046997,6,-0.8350009918212891,-0.6450004577636648,0.007498741149902344,-0.2350006103515625,-2.230001449584961,4,-0.020970663287608438,1.5789547653944815,32.459999084472656,2.0857161541353797,32.18000030517578,-1.6274501004162278,31.82999992370605,-0.020970663287608438
8610,2007-06-18,34.0,34.09000015258789,33.400001525878906,33.400001525878906,6503000.0,0.018573963812032135,-1.300001271568989,1.0526294655405495,58.558560725823035,42.07084106541189,-1.3633714840130295,-1.0448818930921746,-0.6200344850415576,-0.47614953778423796,6.444651254534881,0.7099990844726562,-0.2082195365424937,1.0789999961853027,0.07614296176626567,2.0818570306043362,0.5775714789757842,1.5804285133948213,-2.324200592041013,96.32652552810185,50.77345478147267,0.501428517209517,6,-1.135000228881836,-1.135000228881836,-0.7174997329711914,-0.8549995422363281,-2.889999389648441,0,-0.052941154031192816,-1.0634809145514434,33.380001068115234,1.5789547653944815,32.459999084472656,2.0857161541353797,32.18000030517578,-0.052941154031192816
8611,2007-06-19,33.86999893188477,33.959999084472656,33.630001068115234,33.84999847412109,3963200.0,-0.0038235608269184818,2.299967575196933,0.033334181046016334,56.37341685026748,44.55481759169743,-1.194364984487592,-0.8879485050316234,-0.48627452852779385,-0.3892611588220447,6.88112425736335,0.3699989318847656,-0.2601299791943461,0.9029990196228113,-0.18614537556499045,1.992143414810613,0.3584268220289104,1.4475712172167121,-2.0976314941406287,91.02036113494243,43.96447458542546,0.5445721975939011,6,-1.0049991607666087,-1.0049991607666087,-0.5874986648559641,-0.7249984741211009,-3.3399982452392614,1,-0.05816354813935254,-1.300001271568989,34.0,-1.0634809145514434,33.380001068115234,1.5789547653944815,32.459999084472656,-0.05816354813935254
8612,2007-06-20,33.77000045776367,34.09999847412109,33.549999237060554,33.959999084472656,5293800.0,-0.002952420350594176,1.3404352025453201,-9.49971390424654,55.772658992554156,46.846051592742924,-1.0267621823733464,-0.758308898086355,-0.4048786798844617,-0.32940276145737357,7.3677429524917235,0.5499992370605327,-0.31486891237339876,0.7595005989074721,-0.38639320297605906,1.9053944007909998,0.18655369796570653,1.3324474998492377,-1.9049277114257777,84.134695621714,36.0003764739578,0.5729469009417644,6,-0.9000015258789062,-0.9000015258789062,-0.4875001907348633,-0.625,-3.4700012207031214,2,-0.03642284647803584,2.299967575196933,33.86999893188477,-1.300001271568989,34.0,-1.0634809145514434,33.380001068115234,-0.03642284647803584
8613,2007-06-21,33.779998779296875,33.93000030517578,33.5,33.650001525878906,5058400.0,0.0002960711103840996,1.0,-0.6842010159214569,54.47895883123756,48.50504558978229,-0.8870543693241473,-0.7633393182734807,-0.4240756396305869,-0.3466788923127311,8.1423762873338,0.43000030517578125,-0.30032339652070306,0.7414990425109877,-0.4523142003407301,1.9353122853627056,0.14459242108512882,1.3384056639368467,-1.78083048929199,75.75759327226004,28.78497177702149,0.5969066214258594,6,-0.9099998474121094,-0.9099998474121094,-0.3599987030029297,-0.6349983215332031,-2.7699985504150355,3,-0.053878027252613814,1.3404352025453201,33.77000045776367,2.299967575196933,33.86999893188477,-1.300001271568989,34.0,-0.053878027252613814
8614,2007-06-22,33.669998168945305,33.93000030517578,33.5,33.59999847412109,5246000.0,-0.0032563828989534693,-2.1852270479529214,0.5384705675215682,51.58285104989433,49.31382966063729,-0.7194606684127578,-0.6471384606207735,-0.33022205072344946,-0.24977910794225977,8.95887177014377,0.43000030517578125,-0.20905355031300843,0.6064984321594196,-0.6194191585711835,1.8324160228900226,-0.006460363205881947,1.219457227524721,-1.5447800678934485,38.57111716621191,-3.9935057738111013,0.6129587953653022,6,-0.7999992370605398,-0.7999992370605398,-0.26999855041503196,-0.5249977111816335,-1.7899990081787038,4,-0.04959899791398226,1.0,33.779998779296875,1.3404352025453201,33.77000045776367,2.299967575196933,33.86999893188477,-0.04959899791398226
8615,2007-06-25,33.380001068115234,33.900001525878906,33.25,33.65999984741211,4353800.0,-0.00861292297596683,-1.4074089772390115,-4.0,55.62250857158614,51.47458544425423,-0.34153300844467793,-0.35319731688446865,-0.056850813692975066,0.021944759126441227,9.648535308891173,0.6500015258789062,-0.09134719889001275,0.30250120162963867,-0.9315398344339201,1.5365422376931974,-0.3145193164021407,0.919521719661418,-1.1362961446792212,15.294270763210225,-30.262424001019323,0.6170205180317803,6,-0.5100021362304688,-0.5100021362304688,0.0049991607666015625,-0.2350006103515625,-1.710000991821289,0,-0.06680651222971568,-2.1852270479529214,33.669998168945305,1.0,33.779998779296875,1.3404352025453201,33.77000045776367,-0.06680651222971568
8616,2007-06-26,33.139999389648445,33.689998626708984,33.130001068115234,33.669998168945305,4482900.0,-0.007189984145807626,-1.0363717071952725,1.8928610354222926,54.851464730663515,53.49511783793822,0.11603636736618483,-0.1118415117827638,0.16468279458700152,0.23857930009155126,10.091932683753585,0.55999755859375,-0.03118586413388158,0.05799951553345295,-1.176275637461245,1.292274668528151,-0.5591380609638961,0.675137092030802,-0.7849168531713246,1.030757553711428,-47.128408944173906,0.6171375764973497,6,-0.07999992370606179,-0.270000457763679,0.19250106811522727,0.00500106811522727,-1.2199993133544993,1,-0.06125524492106582,-1.4074089772390115,33.380001068115234,-2.1852270479529214,33.669998168945305,1.0,33.779998779296875,-0.06125524492106582
8617,2007-06-27,33.080001831054695,33.15999984741211,32.650001525878906,32.889999389648445,3703700.0,-0.0018104272691232826,1.914288828337993,-0.3584959981574346,59.061868113813205,55.45706188831646,0.35439305726254844,-0.06128669743389281,0.20416723624068567,0.26935448310696586,10.394229052577753,0.5099983215332031,0.026023613781781307,0.002001857757576886,-1.2317273619051932,1.235731077420347,-0.6148627520738046,0.6188664675889584,-0.6202243383189341,33.59380587940832,-19.55636883781724,0.6168646098313847,6,0.2949981689453054,-0.21000289916992898,0.25249862670897727,0.06499862670897727,-2.2500019073486435,2,-0.07708588280715589,-1.0363717071952725,33.139999389648445,-1.4074089772390115,33.380001068115234,-2.1852270479529214,33.669998168945305,-0.07708588280715589
8618,2007-06-28,32.950000762939446,33.299999237060554,32.900001525878906,33.009998321533196,2266200.0,-0.0039298990604410555,-4.000095369796918,-0.3157725666559589,51.53665720356246,55.315438341044654,0.6271633495691589,0.05831538847224493,0.3246168452427085,0.3741900371646807,10.828555491351795,0.39999771118164773,0.19144931746442495,-0.11949930191040892,-1.3543521085527033,1.1153535047318819,-0.7369257052315561,0.49792710141073826,-0.39181001132056537,23.437462747060934,-28.97624478627405,0.6174264033211458,6,0.424999237060554,-0.0800018310546804,0.34999942779541726,0.19499969482422586,-0.6800003051757741,3,-0.08042493063792244,1.914288828337993,33.080001831054695,-1.0363717071952725,33.139999389648445,-1.4074089772390115,33.380001068115234,-0.08042493063792244
8619,2007-06-29,32.990001678466804,33.25,32.830001831054695,33.09999847412109,2860200.0,0.0012139883035253707,1.0487723183133102,1.833354526958054,54.95051748671706,54.91454464781065,0.5878409976789882,-0.005600216590700313,0.2792008704376059,0.30708462398133207,11.160713201394024,0.4199981689453054,0.34409258202256154,-0.06449842453002219,-1.295355318860139,1.166358469800091,-0.6799268716950806,0.5509300226350362,-0.34000015258789773,27.200012207031822,-25.593896906425474,0.615428447165057,6,0.384998321533196,-0.12000274658203836,0.3099985122680593,0.1549987792968679,-0.5800018310546946,4,-0.06001822821601577,-4.000095369796918,32.950000762939446,1.914288828337993,33.080001831054695,-1.0363717071952725,33.139999389648445,-0.06001822821601577
8620,2007-07-02,33.330001831054695,33.330001831054695,33.049999237060554,33.09999847412109,3826400.0,0.010306157480731937,1.4347696288186376,-2.091000520201544,70.71827541820761,56.508417822026225,0.15958950337711997,-0.378389434753835,-0.07365837993476987,-0.04969583724692228,11.786919760264434,0.3400001525878906,0.4761289981179857,0.2840016365051312,-0.9362034690389862,1.5042067420492522,-0.32610091626693105,0.8941041892771935,-0.5930004882812554,65.38482699932943,5.668589979764768,0.6101025527720602,7,0.044998168945305395,-0.460002899169929,-0.030001640319831324,-0.18500137329102273,-0.5900001525878906,0,-0.04350442816168931,1.0487723183133102,32.990001678466804,-4.000095369796918,32.950000762939446,1.914288828337993,33.080001831054695,-0.04350442816168931
8621,2007-07-03,33.150001525878906,33.220001220703125,32.900001525878906,33.060001373291016,1581600.0,-0.005400548913503944,1.7826115801170948,0.39129930009617114,64.05800114109294,57.42901139408609,0.2533613243018351,-0.1817152339312429,0.0891917619058944,0.11486185064671162,11.958222617512405,0.43000030517578836,0.4797448133850821,0.08750123977661417,-1.1287546512090927,1.303757130762321,-0.5206267057162393,0.6956291852694676,-0.3312203552246089,73.52937876560863,11.457932732973148,0.6081279454928541,7,0.1399993896484375,-0.2800025939941406,0.14999866485595703,-0.005001068115234375,-1.8300018310546875,1,-0.044645592200941,1.4347696288186376,33.330001831054695,1.0487723183133102,32.990001678466804,-4.000095369796918,32.950000762939446,-0.044645592200941
8622,2007-07-05,33.09999847412109,33.279998779296875,32.950000762939446,32.970001220703125,2566200.0,-0.0015083876155717046,-2.8823714208775977,1.444411477980678,59.93787495379694,58.03555762992602,0.2216374396993288,-0.10147359088461627,0.13239323447584894,0.15248753552517513,11.78636344709968,0.329998016357429,0.39035011198113523,0.014998340606680927,-1.1856767666773962,1.215673447890758,-0.5853392130353541,0.6153358942487159,-0.2043442652587828,53.99932861327841,-6.9793085796139,0.600337553642038,7,0.1900024414062571,-0.22999954223632102,0.20000171661377664,0.3750019073486399,-0.6999969482421804,3,-0.035649500067189144,1.7826115801170948,33.150001525878906,1.4347696288186376,33.330001831054695,1.0487723183133102,32.990001678466804,-0.035649500067189144
8623,2007-07-06,32.650001525878906,32.97999954223633,32.5,32.97999954223633,2393000.0,-0.013595074591740697,1.909105621510398,-2.5384999119668032,36.72726263880329,56.38493669536035,0.5525993628570802,0.4022244429783228,0.5669956229282178,0.5846503021575842,11.345523003499236,0.5999984741210866,0.3064511844453648,-0.4559987068176241,-1.6073892694980998,0.6953918558628516,-1.031693988157862,0.11969657452261373,1.4499969482421804,18.0724331280447,-36.740483659576235,0.5756952813402387,7,0.5499992370605469,0.21999740600585938,0.6074981689453125,0.8249988555908203,0.9099998474121094,4,-0.05574277234658909,-2.8823714208775977,33.09999847412109,1.7826115801170948,33.150001525878906,1.4347696288186376,33.330001831054695,-0.05574277234658909
8624,2007-07-09,32.580001831054695,32.72999954223633,32.400001525878906,32.630001068115234,2407800.0,-0.002143941548325201,1.6400244144350347,0.1515137503323215,17.72726957462646,52.17435458458705,0.5048092297937785,0.47782030253326013,0.5821068710830346,0.6347906686060227,11.41864685907968,0.3299980163574219,0.22369680074308462,-0.513998508453362,-1.6828102437169363,0.6548132268102123,-1.0984043760851492,0.07040735917842511,1.4879966735839716,19.354865173056556,-28.959045105671773,0.5844058676317878,7,0.4649982452392507,0.289997100830071,0.6774978637695241,0.894998550415032,-0.39000320434571023,0,-0.009515081518366775,1.909105621510398,32.650001525878906,-2.8823714208775977,33.09999847412109,1.7826115801170948,33.150001525878906,-0.009515081518366775
8625,2007-07-10,32.299999237060554,32.5,32.209999084472656,32.259998321533196,3063900.0,-0.008594308724907629,-3.1428882833787464,-0.8000305180441913,16.595729484220527,47.92371733498228,0.6878360325488941,0.7747021714296665,0.8147636793076956,0.891507426467669,11.603544770953162,0.37000274658203836,0.13428098319779025,-0.7795010566711369,-1.9813672091321024,0.4223650957898286,-1.3804341329016196,-0.17856798044065414,1.7012793884277215,8.411231612798085,-33.075415658865154,0.6009330762304835,7,0.4700012207031179,0.5699996948242116,0.9275007247924734,1.1750011444091726,-0.299999237060554,1,0.003405591732192459,1.6400244144350347,32.580001831054695,1.909105621510398,32.650001525878906,-2.8823714208775977,33.09999847412109,0.003405591732192459
8626,2007-07-11,32.09000015258789,32.34000015258789,32.0,32.150001525878906,3373300.0,-0.006501519796685118,-1.8333147897957562,-1.499999999999467,15.85363962572572,43.12280305852811,0.8193978897573828,1.0594996454671062,1.0249364541510317,1.0753260921473284,11.222330131041785,0.3400001525878906,0.05814170062959789,-1.002500152587892,-2.151941209315005,0.14694090413922112,-1.5772206809514486,-0.42777962422433546,1.8038017004394504,7.031268626469256,-27.860220336221943,0.5747205283635559,7,0.5750007629394531,0.779998779296875,1.082498550415039,1.385000228881836,-0.020000457763671875,2,0.02025557877183415,-3.1428882833787464,32.299999237060554,1.6400244144350347,32.580001831054695,1.909105621510398,32.650001525878906,0.02025557877183415
8627,2007-07-12,32.65999984741211,32.669998168945305,31.979999542236328,32.15999984741211,2358500.0,0.017762533253782298,1.6538580043136153,-8.333142602835526,31.456974137114514,40.89172716225612,0.205126847928085,0.5558002818171559,0.4788236588783903,0.4783626285823104,10.300898930556206,0.6899986267089773,-0.01474347441617141,-0.45650043487548686,-1.544100443263396,0.6310995735124223,-1.0003004390694414,0.08729956931846772,1.0822978573730424,68.00003051757812,36.69661128131172,0.5438000041939536,7,-0.0049991607666015625,0.20999908447265625,0.4875001907348633,0.8150005340576172,0.7700004577636719,3,-0.04102878624765416,-1.8333147897957562,32.09000015258789,-3.1428882833787464,32.299999237060554,1.6400244144350347,32.580001831054695,-0.04102878624765416
8628,2007-07-13,32.86999893188477,32.97999954223633,32.43000030517578,32.560001373291016,1839100.0,0.006429855647696936,1.0754735993550988,0.6199951171875142,37.179495017050336,38.91716911007092,-0.01946038433504782,0.3985248470583045,0.2656629013292431,0.23596028444175232,9.803766832858768,0.5499992370605469,-0.06542798329161315,-0.26700134277343324,-1.3173160370626746,0.7833133515158082,-0.7921586899180539,0.25815600437118746,0.6960689566454974,88.99993896484446,56.19447497311116,0.525157347144619,7,-0.21499824523926492,-7.105427357601002e-15,0.23000049591063743,0.6050014495849538,0.8199996948242116,4,-0.014298674209872186,1.6538580043136153,32.65999984741211,-1.8333147897957562,32.09000015258789,-3.1428882833787464,32.299999237060554,-0.014298674209872186
8629,2007-07-16,32.68000030517578,32.84999847412109,32.540000915527344,32.709999084472656,4394800.0,-0.005780305229176275,1.0000000000000457,-0.09677101791691056,38.41058515173541,35.32742574712957,0.13627041778102722,0.5622174741739485,0.4189560446505709,0.4018618249116983,10.05191917142174,0.329998016357429,-0.142866907282162,-0.4219999313354492,-1.4847980335681754,0.640798170897277,-0.9533989824518159,0.10939911978091743,0.7274607487250933,70.00007629394531,33.534594416601216,0.5313990511163632,7,-0.05000114440917969,0.18999862670898438,0.33249950408935547,0.7950000762939453,1.0999984741210938,0,0.02692781701032798,1.0754735993550988,32.86999893188477,1.6538580043136153,32.65999984741211,-1.8333147897957562,32.09000015258789,0.02692781701032798
8630,2007-07-17,32.200000762939446,32.669998168945305,32.139999389648445,32.549999237060554,3321900.0,-0.014687868352324163,-1.255308096876834,11.667090539166292,35.58283572571146,32.16351847875385,0.4907278906228498,0.949112843884798,0.870745093518714,0.8657457792993242,9.675048881056423,0.5400009155273366,-0.1820649807901944,-0.81199951171876,-1.8593534398782126,0.2353544164406891,-1.3356764757984863,-0.28832254763903364,1.0647141397949724,22.00012207031179,-18.164907726795697,0.5236769640797249,7,0.42999839782715554,0.6699981689453196,0.7624988555908274,1.2749996185302805,1.6199989318847727,1,-0.00031062534141224063,1.0000000000000457,32.68000030517578,1.0754735993550988,32.86999893188477,1.6538580043136153,32.65999984741211,-0.00031062534141224063
8631,2007-07-18,31.899999618530273,32.150001525878906,31.6200008392334,32.040000915527344,3084800.0,-0.009316805506242698,1.9444276669580651,0.40000544959126444,33.1428347217917,29.186291786308825,0.6646662171827131,1.1530782346944264,1.1410471585064244,1.1480425854932008,9.548197553312882,0.5799999237060476,-0.2533752576761401,-1.013500690460205,-2.0912031774929147,0.06420179657250458,-1.55235193397656,-0.47464944694385025,1.2362437481543367,20.58816517093927,-19.565043513576136,0.538851243516355,7,0.40000057220458984,0.9600000381469727,1.0424995422363281,1.5750007629394531,1.6099987030029226,2,0.0031348082340301175,-1.255308096876834,32.200000762939446,1.0000000000000457,32.68000030517578,1.0754735993550988,32.86999893188477,0.0031348082340301175
8632,2007-07-19,32.540000915527344,32.639999389648445,32.09999847412109,32.15999984741211,2334600.0,0.0200627368228965,-1.159987182714971,-2.714268197980954,44.88778517462946,30.09301651251173,-0.07054277779089801,0.43869588299698137,0.4810727402119568,0.49659317470876374,8.89766100664284,0.7399997711181712,-0.41161215269881524,-0.3119994163513198,-1.3221705262464738,0.6981716935438342,-0.8170849712988968,0.19308613859625723,0.4142933478631221,67.6471289467078,24.331090234848006,0.505085554947577,7,-0.24000072479248047,0.31999874114990234,0.30249881744384766,0.849999427795403,1.2099990844726562,3,-0.014443798631820326,1.9444276669580651,31.899999618530273,-1.255308096876834,32.200000762939446,1.0000000000000457,32.68000030517578,-0.014443798631820326
8633,2007-07-20,31.959999084472656,32.400001525878906,31.71999931335449,32.27000045776367,3867600.0,-0.017824272118502682,1.3859579850491681,-0.8157907945590523,38.681297767523255,32.42124186727804,0.4484482796688951,0.9226621918841715,1.0355618469835264,1.077146139863018,8.493307034082616,0.8200016021728551,-0.5485890302165828,-0.8010012626647978,-1.7867931806061677,0.18479065527656857,-1.2938972216354827,-0.3081053036941128,0.8341799680189581,27.64218691122144,-16.980738935639923,0.4928959589706839,7,0.34000110626220703,0.9000005722045898,0.7350006103515625,1.335000991821289,1.5600013732910156,4,0.045995033254469186,-1.159987182714971,32.540000915527344,1.9444276669580651,31.899999618530273,-1.255308096876834,32.200000762939446,0.045995033254469186
8634,2007-07-23,32.0,32.220001220703125,31.71999931335449,32.200000762939446,2159500.0,0.0012515931374597056,3.1666534212827124,0.6451608933735081,34.35293367907923,34.394264555595676,0.35483686150691085,0.7917265476024937,0.9886850574659007,1.0323460793409538,8.067101270398306,0.5000019073486364,-0.6710823276988265,-0.6775004386901884,-1.6211085079871594,0.26610763060678266,-1.149304473338674,-0.20569640404170286,0.6532776669006282,36.19048830065728,-5.566348686769388,0.4718040346484848,7,0.3000001907348633,0.8599996566772461,0.6949996948242188,1.2950000762939453,0.740001678466804,0,0.05281245708465576,1.3859579850491681,31.959999084472656,-1.159987182714971,32.540000915527344,1.9444276669580651,31.899999618530273,0.05281245708465576
8635,2007-07-24,31.149999618530273,31.96999931335449,31.06999969482422,31.729999542236328,3040600.0,-0.026562511920928955,-1.4324321537838878,2.899988555951962,29.674793438570887,35.92994831257847,1.144959494944672,1.5453243981973657,1.824692138440227,1.8765476703769934,8.393139857485025,0.9300003051757812,-0.703825631118498,-1.4160007476806626,-2.5229632291530564,-0.3090382662082689,-1.9694819884168595,-0.8625195069444658,1.3792848290502846,5.095537532254828,-31.293867414921397,0.5534812407361974,7,0.875,1.4349994659423828,1.4900007247924805,2.145000457763672,2.699998855590813,1,0.08443015065727599,3.1666534212827124,32.0,1.3859579850491681,31.959999084472656,-1.159987182714971,32.540000915527344,0.08443015065727599
8636,2007-07-25,31.11000061035156,31.3799991607666,31.020000457763672,31.21999931335449,2755100.0,-0.001284077324833155,-1.4827581670975267,0.18965296115914196,29.735255339993728,35.73864622400949,1.1525270358613362,1.5024759738862663,1.8331808088820232,1.9217930863495418,8.9838564287924,0.3599987030029297,-0.6949046853577912,-1.3544998168945348,-2.603069849586607,-0.10592978420246624,-1.9787848332405709,-0.7302148005484987,1.2149839718431146,5.555568637516151,-27.424602679489134,0.6242850163460351,7,0.889999389648441,1.4499988555908239,1.7549991607666051,2.1849994659423864,2.2200012207031357,2,0.08711022279989722,-1.4324321537838878,31.149999618530273,3.1666534212827124,32.0,1.3859579850491681,31.959999084472656,0.08711022279989722
8637,2007-07-26,30.53000068664551,31.10000038146973,30.31999969482422,30.989999771118164,5230400.0,-0.01864352016480053,1.2941186370317046,4.181859166652185,28.968257422287962,34.82628649125812,1.562976128566941,1.9833272249187353,2.386209066532185,2.5072327709111413,10.34187926508434,0.7900009155273402,-0.6738601392696069,-1.8069996833801234,-3.2897585506356855,-0.32424081612456135,-2.548379117007908,-1.0656202497523424,1.5861864356402045,10.0961926420425,-23.746496237475608,0.7413794336277814,7,1.0549983978271413,1.6799983978271449,2.3349990844726527,2.764999389648434,2.850000381469723,3,0.0976088296057982,-1.4827581670975267,31.11000061035156,-1.4324321537838878,31.149999618530273,3.1666534212827124,32.0,0.0976088296057982
8638,2007-07-27,30.29999923706055,30.70000076293945,30.13999938964844,30.36000061035156,3724000.0,-0.007533620845464606,-1.9473673643527758,0.13043802763171727,28.076917433884788,33.67810118927472,1.5534468993101207,2.1129499202411957,2.559252582254299,2.742988480632558,11.965023669274643,0.5600013732910085,-0.6391251841932473,-1.9045010566711404,-3.6130371833720325,-0.19596492997025194,-2.7587691200215865,-1.0502329933206944,1.4928741482820946,7.692293584711894,-26.82705838014473,0.8542680633504447,7,1.1049995422363246,1.735000610351559,2.569999694824215,2.995000839233395,3.4400024414062536,4,0.11386141418510931,1.2941186370317046,30.53000068664551,-1.4827581670975267,31.11000061035156,-1.4324321537838878,31.149999618530273,0.11386141418510931
8639,2007-07-30,31.01000022888184,31.06999969482422,30.04999923706055,30.239999771118164,3224900.0,0.02343237655771535,1.2921374320640446,-12.833047237588202,38.54353173701099,34.00706741275244,0.6499986050771263,1.3143962791415014,1.8164557627247895,2.04213044320964,13.395673337966297,1.0200004577636683,-0.6701423621863718,-1.095499992370602,-2.8414427930034485,0.6504428082622447,-1.9684713926870252,-0.22252859205417863,0.4522983573219648,50.00004967053553,11.675127351169152,0.8729714003164226,7,0.3349990844726598,0.9799995422363246,1.8599987030029261,2.284999847412106,1.8399982452392472,0,0.08094163851518088,-1.9473673643527758,30.29999923706055,1.2941186370317046,30.53000068664551,-1.4827581670975267,31.11000061035156,0.08094163851518088
8640,2007-07-31,31.8799991607666,32.65999984741211,30.96999931335449,31.13999938964844,6931100.0,0.02805543132742283,-2.129630839710281,0.961038092454326,48.330676489861496,35.69460538698242,-0.3019158262446844,0.34804120999249477,0.9118109416372349,1.1822748258264468,14.05409744011048,1.6900005340576207,-0.7244522550096661,-0.15300092697143697,-1.8026148147019185,1.4966129607590446,-0.9778078708366778,0.6718060168938038,-1.8299999237060511,70.11492320913885,26.681870953367124,0.8248069438652404,7,-0.5249996185302734,0.095001220703125,0.9899997711181641,1.4150009155273438,1.210000991821289,1,0.026976240286686437,1.2921374320640446,31.01000022888184,-1.9473673643527758,30.29999923706055,1.2941186370317046,30.53000068664551,0.026976240286686437
8641,2007-08-01,31.670000076293945,32.11999893188477,31.51000022888184,31.899999618530273,5576100.0,-0.006587173463012297,-1.2181801788055542,-0.310810288344809,41.65261887232317,35.33514246450394,-0.1430124645993729,0.46533521564184355,1.1036747575619614,1.39778630554612,14.624353954703759,0.6099987030029332,-0.7850078450850759,-0.28899993896484233,-1.8584705154251324,1.2804706374954478,-1.0737352271949874,0.4957353492653027,-1.6200008392333949,62.068983156873124,20.845287350357772,0.7847352882301454,8,-0.3150005340576172,0.1999988555908203,1.1999988555908203,1.625,1.3299999237060547,2,0.0688348087330426,-2.129630839710281,31.8799991607666,1.2921374320640446,31.01000022888184,-1.9473673643527758,30.29999923706055,0.0688348087330426
8642,2007-08-02,31.920000076293945,32.25,31.65999984741211,31.770000457763672,3478400.0,0.007893905885624886,-2.189182780289401,-0.6521735524853631,42.04356484231149,35.70872769503597,-0.5478172293366868,0.12901467160430258,0.8396824723641174,1.1541697009551228,15.400355851177752,0.5900001525878906,-0.7952536522072968,0.019999980926513672,-1.4547277320642422,1.4947276939172696,-0.7173638755688643,0.7573638374218916,-1.817800827026364,71.64752497822258,34.9607800934856,0.737363856495378,8,-0.5650005340576172,-0.22999954223632102,1.044999122619629,1.375,1.0799999237060547,3,0.04417298719895424,-1.2181801788055542,31.670000076293945,-2.129630839710281,31.8799991607666,1.2921374320640446,31.01000022888184,0.04417298719895424
8643,2007-08-03,30.82999992370605,31.959999084472656,30.809999465942386,31.959999084472656,3874500.0,-0.03414787437288902,1.035399066580014,-7.533346896735906,36.53566864462562,35.9512538023189,0.4079345484396022,1.1338045292306127,1.892419827225556,2.2535407017711897,15.64625435730212,1.1499996185302699,-0.7984823110528119,-0.9790000915527379,-2.4831824440507013,0.5251822609452255,-1.7310912678017196,-0.22690891530375623,-0.676644662475578,29.885076790860865,-2.4808581967850643,0.7520911762489816,8,0.524999618530277,0.8600006103515732,2.2924995422363317,2.465000152587894,2.629999160766605,4,0.08271168182677857,-2.189182780289401,31.920000076293945,-1.2181801788055542,31.670000076293945,-2.129630839710281,31.8799991607666,0.08271168182677857
8644,2007-08-06,32.27000045776367,32.380001068115234,31.1200008392334,31.1200008392334,3438800.0,0.046707769627672535,-1.1913054727655403,-1.017699533290007,50.44699645179825,38.25927635934416,-1.1060518826509487,-0.348477970812759,0.4327331437282709,0.8229170837134774,15.548116882074853,1.5500011444091832,-0.86905016001786,0.4765005111694336,-1.0003705893526345,1.9533716116915016,-0.261935039091604,1.2149360614304676,-2.0665123048095673,78.91895625780333,43.37292291373899,0.7384355502610349,8,-0.9150009155273438,-0.5799999237060476,0.8524990081787109,1.0249996185302734,0.9899978637695241,0,0.045553182517835245,1.035399066580014,30.82999992370605,-2.189182780289401,31.920000076293945,-1.2181801788055542,31.670000076293945,0.045553182517835245
8645,2007-08-07,32.40999984741211,32.59999847412109,31.84000015258789,32.009998321533196,2977000.0,0.004338375818484286,-1.0540554473003014,0.3478275291865964,53.32464126570298,40.880319239978526,-1.1717458880145877,-0.5057435870898459,0.27652516866228893,0.6876154183003393,15.03929271311269,0.759998321533196,-0.8593584831358925,0.6109998703002937,-0.8746068472006527,2.09660658780124,-0.1318034884501813,1.3538032290507651,-2.157381460568846,89.3855456991399,49.80154735872544,0.7428033587504725,8,-1.0550003051757812,-0.7199993133544851,0.7124996185302734,0.8850002288818359,0.8300018310546946,1,0.013576014464070196,-1.1913054727655403,32.27000045776367,1.035399066580014,30.82999992370605,-2.189182780289401,31.920000076293945,0.013576014464070196
8646,2007-08-08,32.740001678466804,33.330001831054695,31.540000915527344,31.649999618530273,3451000.0,0.010182099123985155,-1.7328269393448437,2.724994754811238,51.35870001829608,43.36814619509053,-1.3926708819006208,-0.8269502845769665,-0.0645729121608909,0.3660343443589724,14.453234522085467,1.7900009155273509,-0.8268374552278708,0.9085016250610423,-0.6313587764239443,2.448362026546029,0.13857142431854896,1.6784318258035356,-2.4392356624121625,76.5873175058867,38.87790904219031,0.7699302007424939,8,-1.0500011444091797,-1.0500011444091797,0.38249778747557883,0.5549983978271413,0.5799980163574148,2,0.01069023995656293,-1.0540554473003014,32.40999984741211,-1.1913054727655403,32.27000045776367,1.035399066580014,30.82999992370605,0.01069023995656293
8647,2007-08-09,31.31999969482422,32.880001068115234,31.31999969482422,32.389999389648445,2718900.0,-0.04337208035565021,-1.9158912490106546,-0.981649240999169,46.0975668757926,45.37044057752473,0.1689434108757375,0.5138608829369247,1.324057302968825,1.7818144889819791,14.460079207884569,1.5600013732910156,-0.720654708329171,-0.444500350952147,-1.9487748537576621,1.059774151853368,-1.1966376023549046,0.30763690045061054,-0.8980642461695751,20.23808532652323,-17.970432300556435,0.752137251402757,8,0.37000083923340554,0.37000083923340554,1.760000228881836,1.9750003814697266,1.8800010681152273,3,0.053639857009749825,-1.7328269393448437,32.740001678466804,-1.0540554473003014,32.40999984741211,-1.1913054727655403,32.27000045776367,0.053639857009749825
8648,2007-08-10,32.400001525878906,32.84000015258789,29.899999618530273,30.0,4557600.0,0.034482817419476675,-1.2615368814877306,-2.2429927199868653,52.164509134625696,46.88388251059305,-0.6502245407882228,-0.6357527270317327,0.22587614748860574,0.7062232125970738,15.249500022294981,2.940000534057617,-0.5783387469750352,0.659001350402832,-0.7860765327613848,2.104079233567049,-0.06353759117927638,1.3815402919849404,0.9300003051757884,72.88630596855141,33.00056236037551,0.7225389415821084,8,-0.7850008010864222,-0.7850008010864222,0.6799983978271484,0.8949985504150391,1.5499992370605398,4,0.018518470551362576,-1.9158912490106546,31.31999969482422,-1.7328269393448437,32.740001678466804,-1.0540554473003014,32.40999984741211,0.018518470551362576
8649,2007-08-13,33.560001373291016,34.09999847412109,33.360000610351555,33.509998321533196,5048500.0,0.03580246274018162,-3.2285776566755775,0.020834591652814868,62.617803682199515,48.47134108751949,-1.5762240960369631,-1.8197440163620833,-0.9446790535975964,-0.44752579883150645,15.83572726424639,1.6999969482421804,-0.34094606667039073,1.775001144409181,0.16532566616218958,3.3846766226561726,0.9701634052856818,2.579838883532677,-3.660001754760742,87.14292266743702,41.08609614523091,0.8048377391234964,8,-1.5600023269653356,-1.5600023269653356,-0.5250015258789062,-0.2650012969970703,0.2599983215332031,0,-0.0029798058619254775,-1.2615368814877306,32.400001525878906,-1.9158912490106546,31.31999969482422,-1.7328269393448437,32.740001678466804,-0.0029798058619254775
8650,2007-08-14,32.189998626708984,33.650001525878906,32.029998779296875,33.560001373291016,3236200.0,-0.040822487798595763,1.090322009037123,-27.39838266706965,54.963222210496106,49.95029701398314,-0.1761473045255002,-0.47487617384108916,0.39186122525597966,0.9243375365286255,15.954754010557949,1.6200027465820312,-0.08812311067069345,0.4054985046386719,-1.2036402121496508,2.014637221426991,-0.39907085375548945,1.2100678630328332,-2.289999008178711,54.52380076557372,3.2057070298951302,0.8045693583941596,8,-0.18999958038330433,-0.18999958038330433,0.7675008773803711,1.105001449584961,2.0600013732910156,1,0.03324012862605108,-3.2285776566755775,33.560001373291016,-1.2615368814877306,32.400001525878906,-1.9158912490106546,31.31999969482422,0.03324012862605108
8651,2007-08-15,32.0,32.950000762939446,31.93000030517578,32.22999954223633,2994600.0,-0.005902411768086813,-4.513531904364194,0.16788254097310784,57.006664805987846,51.61286367661385,0.073291994311667,-0.2919711555158173,0.5674214561838937,1.11032067590034,15.33287099016864,1.0200004577636648,0.06267597199923713,0.2104998588562026,-1.4007700069237075,1.8217697246361162,-0.595135074033756,1.0161347917461576,-2.0160004043579107,50.000022706537614,-6.262519053424633,0.8056349328899562,8,-9.536743199589637e-07,-9.536743199589637e-07,0.8199996948242188,1.2950000762939453,2.6199989318847727,2,0.038750052452087624,1.090322009037123,32.189998626708984,-3.2285776566755775,33.560001373291016,-1.2615368814877306,32.400001525878906,0.038750052452087624
8652,2007-08-16,32.06999969482422,32.31999969482422,31.43000030517578,31.79999923706055,3608200.0,0.002187490463256836,1.3116853520666234,-1.173917370175627,58.56727730101266,54.06082019399018,0.029957727450202754,-0.42054934014698375,0.4889794672621832,1.0253351115542984,15.77966427899813,0.8899993896484375,0.0906053454303617,0.30399961471557546,-1.2745599409787616,1.882559170409916,-0.4852801631315913,1.0932793925627458,-2.0036801216125504,51.66668256124303,-10.296024292887274,0.78927977784717,8,-0.07000064849853871,-0.07000064849853871,0.6975002288818359,1.0499992370605469,2.3400001525878906,3,0.03897723766432515,-4.513531904364194,32.0,1.090322009037123,32.189998626708984,-3.2285776566755775,33.560001373291016,0.03897723766432515
8653,2007-08-17,33.43000030517578,33.5,32.380001068115234,33.09000015258789,3274600.0,0.04240725361064013,3.6666666666666665,1.2592576894276717,61.02003149381976,55.235601865325904,-1.030852712127043,-1.7547409812265826,-0.8502941822783896,-0.33838243932330414,15.322731999308935,1.4300003051757812,0.2220579872163455,1.5905001640319831,-0.15423656727926272,3.335236895343229,0.718131798376362,2.4628685296876043,-3.283007153945924,74.90641841114198,10.958333056887426,0.8723683656556225,8,-1.4300012588501012,-1.4300012588501012,-0.6675004959106445,-0.5200004577636719,1.2700004577636648,4,-0.006880034105196442,1.3116853520666234,32.06999969482422,-4.513531904364194,32.0,1.090322009037123,32.189998626708984,-0.006880034105196442
8654,2007-08-20,33.689998626708984,33.720001220703125,33.06999969482422,33.720001220703125,2462600.0,0.007777395128917952,42.32968849332486,-0.08824288390983855,58.727090904710025,55.835874047437805,-1.1937803438808245,-1.9833231399454831,-1.1051373731243785,-0.6009429092245995,14.7752877742577,0.6500015258789062,0.3495095079257098,1.7659985542297356,-0.16520147711202782,3.6971985855714955,0.8003985385588521,2.7315985699006156,-3.463945369021303,98.68984358081659,34.05445192616287,0.9656000156708803,8,-1.6899995803833043,-1.6899995803833043,-0.9274988174438477,-0.779998779296875,1.3100013732910156,0,0.0077174872908523096,3.6666666666666665,33.43000030517578,1.3116853520666234,32.06999969482422,-4.513531904364194,32.0,0.0077174872908523096
8655,2007-08-21,33.779998779296875,34.09999847412109,33.34999847412109,33.419998168945305,2935600.0,0.002671420488469245,-1.9999999999999147,-11.998982835346709,60.29267085414743,56.82853747364352,-1.1946382790242112,-1.9670389691157908,-1.1814155906659636,-0.6973190125843587,13.459027945590558,0.75,0.6345411122783418,1.7244987487792969,-0.33846254293204225,3.7874600404906325,0.6930181029236309,2.7559793946349664,-3.4764666172805256,88.01498448402992,22.10258282280097,1.0314806458556685,8,-1.779999732971195,-1.779999732971195,-1.0299997329711914,-0.8699989318847656,1.25,1,0.0011841597682904492,42.32968849332486,33.689998626708984,3.6666666666666665,33.43000030517578,1.3116853520666234,32.06999969482422,0.0011841597682904492
8656,2007-08-22,33.81999969482422,34.040000915527344,33.450000762939446,33.959999084472656,1808000.0,0.0011841597682904492,2.9332943390468915,-0.38888653414147495,59.46214323912796,58.313490402903,-1.1905273653182888,-1.8905323325677976,-1.1824460130245313,-0.7449650512441295,12.012762615233491,0.5900001525878977,0.710699700935983,1.6289997100830078,-0.5264037467219893,3.784403166888005,0.5512979816805057,2.7067014384855064,-3.440538206565776,89.51314714168991,23.321309779684142,1.0777017284024992,8,-1.8200006484985387,-1.8200006484985387,-1.0700006484985352,-0.9099998474121094,1.7700004577636719,2,0.012714379333409243,-1.9999999999999147,33.779998779296875,42.32968849332486,33.689998626708984,3.6666666666666665,33.43000030517578,0.012714379333409243
8657,2007-08-23,33.509998321533196,33.990001678466804,33.139999389648445,33.97999954223633,1727100.0,-0.009166214550216711,2.46935820384258,3.3571662125341106,64.47082140125735,59.68085843252874,-0.6003374595870739,-1.4185604144636912,-0.8475561871408601,-0.44241331235941317,9.634895311519386,0.8500022888183594,0.7484099788076009,1.1699984550475975,-0.9127223333555321,3.2527192434507235,0.12863806084603624,2.2113588492491623,-3.056126093557502,65.69761381454762,-4.876654758255086,1.0413603942015637,8,-0.7449989318847585,-1.509999275207516,-0.9299983978271413,-0.6499986648559499,2.3300018310546946,3,0.03312446033870131,2.9332943390468915,33.81999969482422,-1.9999999999999147,33.779998779296875,42.32968849332486,33.689998626708984,0.03312446033870131
8658,2007-08-24,33.75,33.81999969482422,33.25,33.450000762939446,1582800.0,0.00716209162901027,1.590915790295033,-0.6382945912603133,59.18112834454152,59.2990056172334,-0.7025879968990978,-1.461791153929866,-1.0683940051199485,-0.6903010534453884,6.95621671225632,0.5699996948242188,0.7910305988173825,1.2375000953674302,-0.7002452296437198,3.1752454203785803,0.2686274328618552,2.2063727578730052,-3.223205247101397,66.01952534739756,-3.3546481627022047,0.9688726625055754,8,-0.9850006103515625,-1.75000095367432,-1.1700000762939453,-0.8900003433227539,1.240001678466804,4,0.01955555103443296,2.46935820384258,33.509998321533196,2.9332943390468915,33.81999969482422,-1.9999999999999147,33.779998779296875,0.01955555103443296
8659,2007-08-27,33.52000045776367,33.93000030517578,33.509998321533196,33.59999847412109,1324500.0,-0.006814801251446734,-7.3998474156007035,-0.26666073267802143,56.80981204563026,59.50418226558164,-0.535134393297426,-1.0899915777919915,-0.8511670512420224,-0.4633778316452748,4.930563411737748,0.42000198364258523,0.9988487815102474,0.8820005416870131,-0.9692077418738521,2.7332088252478783,-0.04360360009341946,1.8076046834674457,-2.921741630440618,39.583482345087226,-26.133330002331057,0.9256041417804322,8,-0.7550010681152344,-1.5200014114379918,-0.9400005340576172,-0.6600008010864258,1.4500007629394531,0,0.03520287258535726,1.590915790295033,33.75,2.46935820384258,33.509998321533196,2.9332943390468915,33.81999969482422,0.03520287258535726
8660,2007-08-28,32.740001678466804,33.540000915527344,32.740001678466804,33.459999084472656,2126900.0,-0.02326965300253181,-1.2222281091219518,9.000190739593481,50.0,58.72566395380522,0.36999597359988456,-0.2553521149073461,-0.113255334017488,0.31169212699877136,5.3860283281555805,0.7999992370605398,1.0559640136533304,0.0590016365051369,-1.7577031024919094,1.8757063755021832,-0.8493507329933863,0.9673540060036601,-2.07170805820779,0.0,-61.68387454695855,0.9083523694985234,8,0.02499771118163352,-0.7400026321411239,-0.1600017547607493,0.11999797821044211,2.0,1,0.06902865625140153,-7.3998474156007035,33.52000045776367,1.590915790295033,33.75,2.46935820384258,33.509998321533196,0.06902865625140153
8661,2007-08-29,33.84999847412109,33.919998168945305,32.790000915527344,32.970001220703125,2257200.0,0.033903382368618784,1.215688181131415,-1.2222228109121949,65.2593395650785,59.469226427590314,-0.5028627260346639,-1.2581615697740318,-1.2491177118704186,-0.7998626867822978,5.729687441801561,1.1799964904785014,0.9282018291021856,1.0599985122680593,-0.7628848757153079,2.8828819002514265,0.14855681827637568,1.971440206259743,-3.1130707567848326,88.79974365234261,20.969693886186093,0.9114416939916836,8,-0.6099987030029226,-1.8499994277954066,-1.5449991226196218,-1.2649993896484304,1.270000457763686,2,0.034859685623853665,-1.2222281091219518,32.740001678466804,-7.3998474156007035,33.52000045776367,1.590915790295033,33.75,0.034859685623853665
8662,2007-08-30,33.330001831054695,33.61999893188477,33.110000610351555,33.43000030517578,1885100.0,-0.015361792215853098,1.12501192103506,-0.11363498435101545,56.01552923155281,58.913170620671764,0.23988798256475263,-0.6610050291054321,-0.7583386067811304,-0.2950019499826695,5.92303916093032,0.7399978637695312,0.9738659296291843,0.4695017814636273,-1.3204755920969191,2.2594791550241737,-0.4254869053166459,1.3644904682439005,-2.525812698582744,49.579901971784324,-16.883091099524634,0.8949886867802735,8,0.08999824523925071,-1.3300027847290146,-1.0500020980835032,-0.7700023651123118,1.4199981689453054,3,0.06780672659392062,1.215688181131415,33.84999847412109,-1.2222281091219518,32.740001678466804,-7.3998474156007035,33.52000045776367,0.06780672659392062
8663,2007-08-31,33.380001068115234,33.830001831054695,33.209999084472656,33.799999237060554,2401900.0,0.0015001270421159951,1.5833267106412947,4.20004577706606,48.6404800759713,57.79243608414524,0.20344489875928673,-0.5377395623507084,-0.837899113756464,-0.3552098804607482,5.398328095351581,0.6200027465820384,1.020712488018951,0.3920009613037081,-1.1325984162745826,1.9166003388819988,-0.3702987274854337,1.1543006500928499,-2.509895748810301,53.78152338027419,-9.649798220728293,0.7622996887891448,8,0.03999900817871094,-1.3800020217895543,-1.4825019836425781,-1.1700019836425781,1.1899986267089844,4,0.07369679466015544,1.12501192103506,33.330001831054695,1.215688181131415,33.84999847412109,-1.2222281091219518,32.740001678466804,0.07369679466015544
8664,2007-09-04,33.740001678466804,33.77000045776367,32.970001220703125,33.209999084472656,2551300.0,0.01078491907825141,1.7118611191930948,-1.2619164396003588,63.814661239499486,58.183768349184355,-0.16619392944465972,-0.8242230660660184,-1.2203410538281716,-0.7261438858707621,5.484413427229329,0.7999992370605469,1.0639451059774885,0.6785015106201229,-0.8420837772025322,2.1990867984427815,-0.08179113329120469,1.4387941545314504,-2.8052984960655465,84.74601476098367,19.354008221305293,0.7602926439113292,9,-0.35000038146973367,-1.740002632141124,-2.020002365112312,-1.6200027465820384,0.3899993896484304,1,0.037048012383406714,1.5833267106412947,33.380001068115234,1.12501192103506,33.330001831054695,1.215688181131415,33.84999847412109,0.037048012383406714
8665,2007-09-05,32.84999847412109,33.490001678466804,32.790000915527344,33.22999954223633,2526500.0,-0.026378279788697445,-1.8000244142487944,-0.7169796382533129,56.73533124401492,57.88078923861624,0.6459433750684411,0.10586144964778299,-0.35423488214525634,0.14923635163336968,5.917366139812628,0.9500007629394602,0.9469195116920517,-0.2335016250610451,-1.7268872905293833,1.259884040407293,-0.9801944577952142,0.513191207673124,-1.8519893858854317,5.3095313649891756,-59.46708470308169,0.7466928327341686,9,0.5150032043457173,-0.8499994277954066,-1.182498931884755,-0.7749996185302663,1.0900001525878977,2,0.06453585525284433,1.7118611191930948,33.740001678466804,1.5833267106412947,33.380001068115234,1.12501192103506,33.330001831054695,0.06453585525284433
8666,2007-09-06,33.09000015258789,33.27000045776367,32.700000762939446,32.77000045776367,2479400.0,0.007305987507301603,-1.478264475146323,-0.8421020930582586,57.870374458480725,57.14740624497439,0.3257585444076625,-0.11233422209934929,-0.6081003026743588,-0.10350251121309384,5.610271406159108,0.5699996948242259,0.8481482615996612,-0.010999870300295811,-1.4956142757935496,1.4736145351929544,-0.7533070730469191,0.7313073324463275,-2.0299512766345273,34.51318769980743,-30.603092355510924,0.7423072027466259,9,0.22500038146972656,-1.0900011062622106,-1.4250001907348633,-1.0150012969970703,0.970001220703125,3,0.04986405313600062,-1.8000244142487944,32.84999847412109,1.7118611191930948,33.740001678466804,1.5833267106412947,33.380001068115234,0.04986405313600062
8667,2007-09-07,33.0,33.130001068115234,32.75,32.799999237060554,2074300.0,-0.0027198595398268965,-1.5333468967358823,0.6250029802350587,45.87331688351625,55.66876052708269,0.375271370741622,0.11592413753365349,-0.5313613455537052,-0.027371194883613725,5.569499625698708,0.3800010681152344,0.7145684125573126,-0.18500003814697408,-1.4133064002853288,1.0433063239913842,-0.7991532192161515,0.4291531429222033,-1.8791521320832807,26.548579954966655,-35.787278008678115,0.6141531810691785,9,0.3150005340576172,-1.00000095367432,-1.3875007629394531,-0.9250011444091797,1.009998321533196,4,0.06424239187529612,-1.478264475146323,33.09000015258789,-1.8000244142487944,32.84999847412109,1.7118611191930948,33.740001678466804,0.06424239187529612
8668,2007-09-10,33.0,33.240001678466804,32.86999893188477,33.200000762939446,1597000.0,0.0,1.6428522772167975,-1.0,43.03031797616084,54.137705630474976,0.28797997864231206,0.1719976747942411,-0.5407049939674664,-0.034993946454001446,5.008959607475734,0.37000274658203125,0.5821294905779837,-0.2149999618530245,-1.3907640724532868,0.9607641487472378,-0.8028820171531521,0.3728820934471031,-1.8195691199591941,28.037319871370276,-28.473126902253117,0.5878820553001308,9,0.3099994659423757,-1.00000095367432,-1.4774999618530238,-0.9250011444091797,1.1300010681152344,0,0.05303030303030298,-1.5333468967358823,33.0,-1.478264475146323,33.09000015258789,-1.8000244142487944,32.84999847412109,0.05303030303030298
8669,2007-09-11,33.459999084472656,33.5,32.939998626708984,32.939998626708984,1678600.0,0.013939366196141112,-1.1538495396691486,-2.599992370634665,46.99248389867819,53.80353717477255,-0.2027463062701358,-0.31186705031392137,-1.006184689450663,-0.49810225714904277,5.004381999457114,0.5600013732910156,0.4276942725568915,0.24999923706054972,-0.920425740299649,1.4204242144207484,-0.3352132516195496,0.8352117257406491,-2.2211768525502436,94.9998807905968,40.71996646839098,0.5852124886801005,9,-0.14999961853028054,-1.4600000381469762,-1.93749904632568,-1.385000228881836,0.5800018310546875,1,0.03317395818061053,1.6428522772167975,33.0,-1.5333468967358823,33.0,-1.478264475146323,33.09000015258789,0.03317395818061053
8670,2007-09-12,33.259998321533196,33.470001220703125,33.150001525878906,33.299999237060554,1741700.0,-0.005977309277102494,-1.4615881213686248,-0.07692476983460166,44.89049799206286,51.540332555548595,0.08803031585672016,-0.02908569245386161,-0.8250624602803427,-0.30799375827921693,4.439750139319615,0.31999969482421875,0.3174241528715669,-0.003501510620125714,-1.070898923027677,1.0638959017874257,-0.537200216823905,0.5301971955836535,-1.9639525647668101,69.9997615811929,19.343139130882307,0.5336987062037761,9,0.005002975463874293,-1.259999275207516,-1.7374982833862198,-1.1849994659423757,0.69000244140625,2,0.026157630501706386,-1.1538495396691486,33.459999084472656,1.6428522772167975,33.0,-1.5333468967358823,33.0,0.026157630501706386
8671,2007-09-13,33.240001678466804,33.490001678466804,33.0,33.490001678466804,1711400.0,-0.0006012220106892396,2.920013427734432,6.249856952124425,47.398873670918576,50.58292638214479,0.01385649482628537,0.09335846404569992,-0.8187631125568586,-0.29906413785587205,3.835925838947099,0.490001678466804,0.24059255448170802,-0.08549823760985475,-0.97272834486715,0.8017318696474405,-0.5291132912385024,0.35811681601879286,-1.8878768673533237,65.33355712890719,15.894636104640526,0.4436150536286469,9,0.024999618530266332,-1.240002632141124,-1.7175016403198278,-1.1650028228759837,-0.1100006103515696,3,0.021058872229108294,-1.4615881213686248,33.259998321533196,-1.1538495396691486,33.459999084472656,1.6428522772167975,33.0,0.021058872229108294
8672,2007-09-14,33.31999969482422,33.389999389648445,32.950000762939446,33.049999237060554,2155800.0,0.0024066790709351693,1.1463355632262997,-1.080001831054659,45.72563556911892,50.25905477027231,-0.07566669158228478,0.11785117015934077,-0.9101992544384103,-0.38418786920463077,2.8363132689329054,0.4399986267089986,0.2933807231455461,-0.06800022125243999,-0.7304862007953048,0.5944857582904248,-0.3992432110238724,0.2632427685189924,-1.9129174104505857,71.4285714285711,23.091976821830272,0.331242989771431,9,-0.08499908447265625,-1.3200006484985387,-1.6299991607665945,-1.2450008392333984,-0.23999786376952414,4,0.022208934130985236,2.920013427734432,33.240001678466804,-1.4615881213686248,33.259998321533196,-1.1538495396691486,33.459999084472656,0.022208934130985236
8673,2007-09-17,33.200000762939446,33.380001068115234,32.97999954223633,33.130001068115234,2124200.0,-0.003601408552936225,-1.1621543600635091,0.2592576894276356,46.74796432785982,48.362755113423454,0.0180077662467113,0.2316104129715555,-0.7887617094084689,-0.27166116802532514,2.893572576828128,0.40000152587890625,0.10070120427096896,-0.1764991760253949,-0.8438822991036545,0.49088394705286476,-0.5101907375645283,0.1571923855137385,-1.7390601547708648,46.42883904060472,-2.8904202884202945,0.3336915615391308,9,-0.10000038146971946,-1.200001716613766,-1.5100002288818217,-1.1250019073486257,-0.15000152587889204,0,0.02439751626445541,1.1463355632262997,33.31999969482422,2.920013427734432,33.240001678466804,-1.4615881213686248,33.259998321533196,0.02439751626445541
8674,2007-09-18,33.950000762939446,34.0,33.290000915527344,33.299999237060554,3246400.0,0.02259036092665423,-1.1194060443189324,9.285776566758233,62.37219962523841,48.98907382244829,-0.7812254182299938,-0.5248199360055352,-1.5263217250111225,-1.0438489299329348,3.222584180853659,0.799999237060554,0.05783885887230156,0.5605007171630803,-0.14181017799825923,1.2628116123244197,0.20934526958241406,0.9116561647437464,-2.436278997451815,95.2381644390023,38.04119614872063,0.35115544758066897,9,-0.6000003814697195,-1.1850013732910085,-2.335000038146962,-1.950001716613766,-0.9300003051757741,1,0.005301923450095503,-1.1621543600635091,33.200000762939446,1.1463355632262997,33.31999969482422,2.920013427734432,33.240001678466804,0.005301923450095503
8675,2007-09-19,33.81999969482422,34.0,33.509998321533196,34.0,2194000.0,-0.003829191905560747,4.444453863434148,-0.27692289634612155,49.61638350722265,48.07196371675295,-0.5578205539720429,-0.4128346954744728,-1.3761081092055036,-0.9311090001630049,3.295016922537696,0.490001678466804,0.07713974732978102,0.42849960327148295,-0.27870445456294846,1.1357036611059144,0.07489757435426725,0.7821016321886987,-2.2545523951639197,82.85710133659835,28.432543767521366,0.35360202891721604,9,-0.44499969482421875,-1.0550003051757812,-1.8200006484985387,-1.8200006484985387,-1.0099983215332031,2,0.006505062764290637,-1.1194060443189324,33.950000762939446,-1.1621543600635091,33.200000762939446,1.1463355632262997,33.31999969482422,0.006505062764290637
8676,2007-09-20,34.25,34.36999893188477,33.700000762939446,33.72999954223633,2377500.0,0.012714379333409243,-1.310346415158862,-2.8888865341414824,62.041861812081095,49.86846870881571,-0.9006876019004366,-0.8526863907480191,-1.7737125527123538,-1.3508171880640774,3.5449863106237642,0.6699981689453267,-0.02913216476814995,0.8369998931884766,0.05297268207228001,1.6210271043046731,0.4449862876303783,1.2290134987465748,-2.6338616768504863,91.54936009714017,35.0037136911661,0.3920136055580983,9,-0.6300010681152273,-1.3500003814697266,-2.25000095367432,-2.25000095367432,-1.3699989318847656,3,-0.008759101811987025,4.444453863434148,33.81999969482422,-1.1194060443189324,33.950000762939446,-1.1621543600635091,33.200000762939446,-0.008759101811987025
8677,2007-09-21,34.61999893188477,34.900001525878906,34.25,34.779998779296875,4358500.0,0.01080288852218314,2.2499642376906133,-0.30769174338846156,64.9758218185973,52.306858024641976,-1.13620788133521,-1.1966140940368675,-2.1247238757120073,-1.6998053590864188,4.322544227674842,0.6500015258789062,-0.01565412536491806,1.1514987945556712,0.19942061176092807,2.1035769773504143,0.6754597031583032,1.6275378859530392,-2.8937061843858487,85.41654662965922,27.34307353402579,0.4760390913973714,9,-0.6999988555908274,-1.454998016357429,-2.6199998855590927,-2.6199998855590927,-1.5399971008300781,4,-0.043038645573072576,-1.310346415158862,34.25,4.444453863434148,33.81999969482422,-1.1194060443189324,33.950000762939446,-0.043038645573072576
8678,2007-09-24,34.40999984741211,34.610000610351555,34.06999969482422,34.400001525878906,2362000.0,-0.00606583162772012,1.63415178779116,-0.06248956917721948,58.39597152456022,53.573912205295535,-0.7880373027273393,-0.985143045865911,-1.9045558406164105,-1.4846527959734743,5.035217629900333,0.549999237060554,-0.030242843345149595,0.9084997177124023,-0.12677808946925495,1.9437775248940596,0.3908608141215737,1.426138621303231,-2.493284573210385,69.56512467658014,14.251468234688147,0.5176389035908274,9,-0.4849987030029297,-0.7699985504150391,-2.4100008010864293,-2.4100008010864293,-0.5999984741210938,0,-0.038651497304712734,2.2499642376906133,34.61999893188477,-1.310346415158862,34.25,4.444453863434148,33.81999969482422,-0.038651497304712734
8679,2007-09-25,34.700000762939446,34.97999954223633,34.240001678466804,34.389999389648445,3586900.0,0.008427809265135755,-1.4262352492386532,31.005341472718914,77.28620506894033,57.17343521383748,-0.9874916539448151,-1.2460966405473002,-2.174683147075335,-1.7832497263030689,5.827408812820066,0.7399978637695241,0.06581529446778234,1.13950061798095,-0.026463372203288316,2.305464608165188,0.5565186228888308,1.722482613073069,-2.604288313637092,80.95247981066622,18.51581138737386,0.582981995092118,9,-0.7350006103515554,-0.8600006103515554,-2.700001716613766,-2.700001716613766,-0.40999984741210227,1,-0.04755047520463285,1.63415178779116,34.40999984741211,2.2499642376906133,34.61999893188477,-1.310346415158862,34.25,-0.04755047520463285
8680,2007-09-26,35.0,35.0,34.709999084472656,34.939998626708984,2354600.0,0.008645510964396363,8.66647593616886,0.19355195963822952,77.68121230214673,60.53813950619616,-1.1339637203330923,-1.4420351365819783,-2.435438819584583,-2.082842891883672,6.161137649006435,0.299999237060554,0.19689947925878926,1.3264999389648438,0.06150111608939568,2.591498761840292,0.6940005275271233,1.9589993504025642,-2.673544583262931,100.0,32.625405332434184,0.6324994114377231,9,-1.0249996185302734,-1.1499996185302734,-3.00000095367432,-3.00000095367432,-1.3199996948242188,2,-0.05657141549246647,-1.4262352492386532,34.700000762939446,1.63415178779116,34.40999984741211,2.2499642376906133,34.61999893188477,-0.05657141549246647
8681,2007-09-27,35.029998779296875,35.61999893188477,34.700000762939446,34.779998779296875,2251700.0,0.0008571079799106762,-3.4878393717783243,4.166571301417763,79.94105772022334,64.3398530785411,-0.9871596604579551,-1.4536267728271497,-2.4153649153817724,-2.110979634610075,7.136092240291861,0.9199981689453267,0.2822593948061183,1.2974987030029297,-0.10478302037921594,2.6997804263850753,0.5963578413118569,1.9986395646940025,-2.4361889042335108,61.93545529049521,-10.16534198192123,0.7011408616910721,9,-0.7299995422363281,-0.8699989318847656,-3.029999732971195,-3.029999732971195,-1.520000457763679,3,-0.06337417880008334,8.66647593616886,35.0,-1.4262352492386532,34.700000762939446,1.63415178779116,34.40999984741211,-0.06337417880008334
8682,2007-09-28,35.59000015258789,35.66999816894531,34.84000015258789,34.880001068115234,3240400.0,0.015986337219685565,-1.1012583657662705,2.839996337890625,82.78486904942407,68.34395360315935,-1.331299263513543,-1.934833429834356,-2.938386261341698,-2.6644066410796654,8.18126900658658,0.8299980163574219,0.4224392253258813,1.7445001602172852,0.13052867895425635,3.358471641480314,0.9375144195857743,2.551485900848796,-2.6330475907059565,95.00011920940324,16.609886205580352,0.8069857406315133,9,-1.1100006103515625,-1.4050006866455078,-3.5900011062622106,-3.5900011062622106,-1.2900009155273366,4,-0.0761449584954722,-3.4878393717783243,35.029998779296875,8.66647593616886,35.0,-1.4262352492386532,34.700000762939446,-0.0761449584954722
8683,2007-10-01,35.84000015258789,35.880001068115234,35.25,35.599998474121094,2475300.0,0.007024445038723126,2.9374634925554615,0.33803096893435486,81.81824672562797,70.50462550320263,-1.3046290592091907,-2.0986878033212264,-3.1290407108466383,-2.905513446929689,9.579829825991428,0.6300010681152344,0.5673452479407217,1.8715002059936552,0.045832017318772955,3.6971683946685374,0.9586661116562141,2.7843343003310963,-2.5032212057170824,97.560918877176,20.392982849647197,0.9128340943374403,10,-1.1450004577636719,-1.5499992370605469,-3.45750093460083,-3.8400011062622106,-0.7099990844726562,0,-0.0770088814113441,-1.1012583657662705,35.59000015258789,-3.4878393717783243,35.029998779296875,8.66647593616886,35.0,-0.0770088814113441
8684,2007-10-02,34.990001678466804,35.900001525878906,34.86999893188477,35.849998474121094,3189000.0,-0.023716475181424057,1.1458322571415935,-3.583294921719751,69.70394765426114,72.7365770750958,-0.32585998570556285,-1.2124013448848459,-2.2296397124293605,-2.0422132173599934,10.547348055566877,1.0300025939941335,0.7108363993250535,0.9590017318725685,-0.9185770517624903,2.8365805155076274,0.020212340055039135,1.897791123690098,-1.2463071921968876,24.166727595821406,-51.68105313198371,0.9387893918175283,10,-0.1900005340576243,-0.6900005340576243,-2.6075024604797434,-2.990002632141124,-0.75,1,-0.03372392822438686,2.9374634925554615,35.84000015258789,-1.1012583657662705,35.59000015258789,-3.4878393717783243,35.029998779296875,-0.03372392822438686
8685,2007-10-03,34.970001220703125,35.18000030517578,34.630001068115234,34.700000762939446,2338500.0,-0.000571604938675585,-1.6829241061044482,-0.3139551904472636,69.70388708484701,73.58791321651422,-0.1403344218698308,-1.080847757180571,-2.1320483191723696,-2.0074552179639937,11.227197680189551,0.5499992370605469,0.871480284934897,0.8330011367797852,-1.002750437636223,2.6687527111957934,-0.08487465042821896,1.7508769239877893,-0.8381714673035887,26.77165590842327,-48.323879256122865,0.9178757872080024,10,0.0149993896484375,-0.6700000762939453,-2.5875020027160645,-2.970002174377445,-1.0800018310546804,2,-0.019445246824103757,1.1458322571415935,34.990001678466804,2.9374634925554615,35.84000015258789,-1.1012583657662705,35.59000015258789,-0.019445246824103757
8686,2007-10-04,34.740001678466804,35.040000915527344,34.549999237060554,35.029998779296875,2141300.0,-0.006577052736851385,2.1612871469882027,-1.074061515421186,65.6387983527892,73.6615772758689,0.18604615948352432,-0.7598542894612237,-1.8242412143417326,-1.7721886733805903,11.797872219305324,0.49000167846678977,0.886910082005393,0.5205015182495174,-1.2647420929697617,2.3057451294687965,-0.3721202873601257,1.4131233238591605,-0.28990100602098323,14.074231057234565,-58.9452622200703,0.8926218056096409,10,0.24499893188475852,-0.4400005340576243,-2.3575024604797434,-2.740002632141124,-1.230003356933608,3,-0.0305124157189679,-1.6829241061044482,34.970001220703125,1.1458322571415935,34.990001678466804,2.9374634925554615,35.84000015258789,-0.0305124157189679
8687,2007-10-05,35.11999893188477,35.25,34.52000045776367,34.959999084472656,1620400.0,0.010938319949866493,2.476171878547879,-0.5517291274779718,70.00000000000014,74.95091377314,-0.1291487564655185,-1.0254588977553425,-2.1017130887142557,-2.1387479593400727,12.49113874641152,0.7299995422363281,1.0069566883733074,0.7944988250732479,-0.9368041641650535,2.5258018143115493,-0.07115266954590282,1.6601503196923986,0.7800025939941335,43.478116646718355,-31.545647439135827,0.8656514946191513,10,-0.04999732971192117,-0.819997787475593,-2.499999523162849,-3.1199998855590927,-1.7299995422363281,4,-0.04584284337463029,2.1612871469882027,34.740001678466804,-1.6829241061044482,34.970001220703125,1.1458322571415935,34.990001678466804,-0.04584284337463029
8688,2007-10-08,34.75,35.29999923706055,34.459999084472656,35.29999923706055,1171800.0,-0.010535277424193135,2.0545502465685015,-3.4374985098823068,59.04977668457512,72.92464395265496,0.3287194872713002,-0.545605646708438,-1.6239595778963718,-1.7705789235122182,13.325732488290248,0.8400001525878906,1.035906753216949,0.33699989318847656,-1.2857218178007628,1.959721604177716,-0.4743609623061431,1.1483607486830962,1.1224015045166027,20.138918323231465,-50.166250145782726,0.8113608554946212,10,0.43000030517578125,-0.4499988555908203,-2.0400004386901855,-2.75000095367432,-1.1300010681152273,0,-0.01294966224286176,2.476171878547879,35.11999893188477,2.1612871469882027,34.740001678466804,-1.6829241061044482,34.970001220703125,-0.01294966224286176
8689,2007-10-09,34.56999969482422,34.97999954223633,34.509998321533196,34.919998168945305,2179500.0,-0.005179864897144837,1.0000000000000302,0.6363617447755785,58.389273772766586,70.78109522716828,0.5457291063358127,-0.2932164457575226,-1.3589636030226018,-1.5850111546114292,14.54398999663235,0.4700012207031321,1.0159714859719884,0.10149955749511719,-1.4587065809135424,1.6617056959037768,-0.6786035117092126,0.881602626699447,1.2459057128906252,13.095308377346152,-53.32443239232327,0.7801030692043281,10,0.6100006103515625,-0.26999855041503906,-1.8600001335144043,-2.5700006484985387,-1.2099990844726634,1,0.01619905635622154,2.0545502465685015,34.75,2.476171878547879,35.11999893188477,2.1612871469882027,34.740001678466804,0.01619905635622154
8690,2007-10-10,34.130001068115234,34.52000045776367,33.779998779296875,33.830001831054695,2385500.0,-0.012727759056788801,-2.699958992551903,-0.8571444141689344,48.660723789023024,67.30550256814603,0.9491539218163325,0.22693772067219697,-0.8653766594370467,-1.147535651334188,15.365540093374563,0.7900009155273438,1.0381969092968362,-0.3819992065429716,-1.8458740153390423,1.081875602253099,-1.1139366109410034,0.3499381978550602,1.6316680866699187,23.026459434973233,-38.553331773746095,0.731937404398034,10,0.7099990844726562,0.1700000762939453,-1.4350008964538574,-2.1300020217895543,-1.1300010681152344,2,0.003222988775536173,1.0000000000000302,34.56999969482422,2.0545502465685015,34.75,2.476171878547879,35.11999893188477,0.003222988775536173
8691,2007-10-11,33.939998626708984,34.5,33.900001525878906,34.40999984741211,2609900.0,-0.005567021255787563,-1.1818307924926132,-1.5666747199369673,42.09301128974158,62.78418503929241,1.0820712005350543,0.49758234925680256,-0.6161189372003975,-0.9514468330685304,16.031738476944472,0.5999984741210938,0.9608338535092287,-0.607001495361331,-1.9730268927786057,0.7590239020559437,-1.2900141940699683,0.07601120334730638,1.7027703055468706,10.526302580692116,-46.05388678418251,0.6830126987086367,10,0.9000015258789062,0.3600025177001953,-1.2574982643127441,-1.9399995803833043,-0.75,3,-0.0014731655593289705,-2.699958992551903,34.130001068115234,1.0000000000000302,34.56999969482422,2.0545502465685015,34.75,-0.0014731655593289705
8692,2007-10-12,34.060001373291016,34.139999389648445,33.860000610351555,33.90999984741211,1521100.0,0.0035357322167832717,-1.2399902343749865,-0.31915135380819426,45.84324762192988,58.78696291665929,0.8070884709899246,0.4594156876261337,-0.6823097252991843,-1.0638052573198848,16.641994940849607,0.2799987792968892,0.8551677313343831,-0.5239988327026381,-1.786233959184436,0.7382362937791598,-1.155116395943537,0.10711873053826082,1.4710013497873007,18.421217741348546,-35.00800714890346,0.6311175632409,10,0.779998779296875,0.2649993896484375,-1.4025015830993652,-2.0600023269653356,-1.6800003051757812,4,-0.016148063111621536,-1.1818307924926132,33.939998626708984,-2.699958992551903,34.130001068115234,1.0000000000000302,34.56999969482422,-0.016148063111621536
8693,2007-10-15,34.009998321533196,34.470001220703125,33.84000015258789,34.27000045776367,2829500.0,-0.0014680871914770632,-1.1000089009829228,-1.73332994252586,41.30979560147287,55.63205713301615,0.6372170403050674,0.6041902807016584,-0.5428269299585011,-1.0114805245862684,17.469398096349874,0.6300010681152344,0.7314544054474794,-0.614501762390141,-1.733627087833817,0.504623563053535,-1.174064425111979,-0.054939099668303015,1.415944164918237,19.16661633388693,-29.509566345137724,0.5595626627218383,10,0.5300006866455149,0.3750019073486399,-1.3524985313415456,-2.009999275207516,-1.1699981689453054,0,-0.01822990186659912,-1.2399902343749865,34.060001373291016,-1.1818307924926132,33.939998626708984,-2.699958992551903,34.130001068115234,-0.01822990186659912
8694,2007-10-16,34.130001068115234,34.400001525878906,33.939998626708984,34.0,3682800.0,0.0035284549398539866,-2.6799670415185317,-0.49999999999998634,38.52245585676085,52.1674536632288,0.4273328311490445,0.5252963492928657,-0.616533235682013,-1.127641803747565,18.11208499420947,0.4600028991699219,0.5224765163745317,-0.5034990310668945,-1.6024992498177895,0.5955011876840004,-1.0529991404423455,0.04600107830855649,1.197184795906928,47.29749931696453,4.902203657217953,0.5495001093754482,10,0.40999794006347656,0.28999900817871094,-1.4750018119812083,-2.1300020217895543,-2.320001602172848,1,-0.014942927637553227,-1.1000089009829228,34.009998321533196,-1.2399902343749865,34.060001373291016,-1.1818307924926132,33.939998626708984,-0.014942927637553227
8695,2007-10-17,34.040000915527344,34.47999954223633,33.810001373291016,34.299999237060554,1637000.0,-0.002636980655472909,1.1612881393474395,-1.9999706564160293,37.14290526883174,49.00124332056687,0.4152021824494412,0.6668112832220601,-0.48484120882938697,-1.0331668353619108,18.70192837082326,0.6699981689453125,0.28845196292377295,-0.60449924468994,-1.673201889574628,0.46420340019474793,-1.1388505671322875,-0.07014792224759248,1.1943537234113037,33.33333333333333,-6.318026559322654,0.5343513224423452,10,0.4999980926513672,0.38500022888183594,-1.3850016593933177,-2.0400018692016637,-2.1700000762939453,2,-0.019976506665298155,-2.6799670415185317,34.130001068115234,-1.1000089009829228,34.009998321533196,-1.2399902343749865,34.060001373291016,-0.019976506665298155
8696,2007-10-18,33.950000762939446,34.290000915527344,33.759998321533196,34.0,1257200.0,-0.002643952707617081,-1.4651047257435887,0.19230599938379778,25.73968904619167,44.083430992365926,0.42617252531825756,0.7728060397978638,-0.36397396847367247,-0.9383714390050173,18.792095408863794,0.5300025939941477,0.14144990716706474,-0.679499435424809,-1.7794797643798148,0.4204808935301969,-1.2294895999023083,-0.12950927094730957,1.1970925244206967,26.389183232314412,-6.002298254219507,0.5499901644775028,10,0.579998016357429,0.47500038146973367,-1.317500591278069,-1.950001716613766,-2.720001220703118,3,-0.027982348795010603,1.1612881393474395,34.040000915527344,-2.6799670415185317,34.130001068115234,-1.1000089009829228,34.009998321533196,-0.027982348795010603
8697,2007-10-19,33.130001068115234,33.810001373291016,33.06999969482422,33.77000045776367,2763000.0,-0.024153156889449634,1.0555567329292588,12.800183108260942,15.696253875052037,39.266372902418915,1.0439923413429781,1.555190813994038,0.5237786704143161,-0.12005247247744677,18.38847334046848,0.8800010681152273,-0.03600957014215567,-1.4249992370605469,-2.7133843646131623,-0.1366141095079314,-2.0691918008368546,-0.7808066732842391,1.9061246219787549,4.25541700597636,-19.0708274378285,0.6441925637763081,10,0.8949985504150391,1.2950000762939453,-0.4975008964538574,-1.1300020217895543,-1.6700019836425781,4,0.0018109736389804176,-1.4651047257435887,33.950000762939446,1.1612881393474395,34.040000915527344,-2.6799670415185317,34.130001068115234,0.0018109736389804176
8698,2007-10-22,33.080001831054695,33.130001068115234,32.880001068115234,32.950000762939446,2201900.0,-0.0015091830802462791,1.1739173701756422,-0.2031268626469478,19.682593505337678,34.96563065048237,0.929988504064525,1.5815267761394978,0.6075297611546446,-0.07140306935625773,18.370536399149735,0.25,-0.1913299100372825,-1.4084985733032127,-2.855880802309237,0.03888365570281138,-2.1321896878062248,-0.6848074588002007,1.7595112595123155,12.500059604702063,-10.277042626936094,0.7236911145030118,10,0.6199989318847585,1.3099994659423757,-0.46250200271607156,-1.0800027847290146,-1.2200012207031357,0,-0.021160844141257518,1.0555567329292588,33.130001068115234,-1.4651047257435887,33.950000762939446,1.1612881393474395,34.040000915527344,-0.021160844141257518
8699,2007-10-23,33.049999237060554,33.290000915527344,32.830001831054695,33.150001525878906,2930300.0,-0.0009069707476851985,1.421041007880302,-0.7692420552244864,19.620293658563853,31.73891619154246,0.8065185979020413,1.561643599493216,0.6342354826165391,-0.04565292365855811,17.813645819981634,0.45999908447264914,-0.42217020712308795,-1.3560010910034137,-2.9347598112688758,0.22275762926204834,-2.145380451136141,-0.5666217308706862,1.5543724108122419,13.333194616876764,-8.569378125710365,0.7893793601327302,10,0.6150016784667898,1.315002441406243,-0.4999995231628489,-1.050000190734874,-0.849998474121108,1,-0.006353981522552732,1.1739173701756422,33.080001831054695,1.0555567329292588,33.130001068115234,-1.4651047257435887,33.950000762939446,-0.006353981522552732
8700,2007-10-24,33.02000045776367,33.049999237060554,32.639999389648445,32.939998626708984,2079100.0,-0.0009076786683626104,4.857166212533466,-0.8000000000000569,20.94599122621628,29.3892472955952,0.7403624709366525,1.513287116377107,0.7046868670248614,-0.023477292404599837,17.308234307623493,0.4099998474121094,-0.5728617072509934,-1.2869998931884794,-2.9547380924283075,0.38073830605134873,-2.12086899280839,-0.4531307935685689,1.335959415754587,23.030346466668494,0.13185946659978143,0.8338690996199133,10,0.5399990081787109,1.25,0.037499427795410156,-1.0200014114379918,-0.5100021362304759,2,-0.03664448743327586,1.421041007880302,33.049999237060554,1.1739173701756422,33.080001831054695,1.0555567329292588,33.130001068115234,-0.03664448743327586
8701,2007-10-25,32.810001373291016,33.11999893188477,32.630001068115234,33.029998779296875,3309200.0,-0.0063597541357175436,1.4500033378791555,-2.749904634751097,8.602321078940932,25.25136656859643,0.8640822874787588,1.6321217197024467,0.9596575547228383,0.18825575345350387,16.060077326122702,0.48999786376953836,-0.7257075873326002,-1.3859991073608384,-3.144184512727705,0.372186298006028,-2.265091810044268,-0.5069064046774088,1.2714048228080728,15.25425920537937,-4.832802762152387,0.8790927026834323,10,0.7449989318847656,1.4549999237060547,0.2599983215332031,-0.8100023269653356,-0.4400024414062429,3,-0.02864981696778668,4.857166212533466,33.02000045776367,1.421041007880302,33.049999237060554,1.1739173701756422,33.080001831054695,-0.02864981696778668
8702,2007-10-26,32.880001068115234,33.110000610351555,32.669998168945305,32.939998626708984,2155400.0,0.0021334864947979426,1.2000038146827918,0.27271939102841986,12.449961010569481,22.04471828071828,0.6806775029769341,1.4215705588099041,0.9341134380927869,0.12312905438980692,14.694229107999357,0.44000244140625,-0.8008808327609458,-1.1804994583129869,-2.9036966236127526,0.5426977069867789,-2.0420980409628697,-0.318900875663104,0.940152204946763,37.87879663612981,17.06306497687244,0.8615985826498825,10,0.6749992370605469,1.385000228881836,0.37999820709228516,-0.7450017929077148,0.049999237060546875,4,-0.0501825265291419,1.4500033378791555,32.810001373291016,4.857166212533466,33.02000045776367,1.421041007880302,33.049999237060554,-0.0501825265291419
8703,2007-10-29,33.080001831054695,33.18000030517578,32.720001220703125,33.11999893188477,3079300.0,0.006082748066982502,4.749994039530349,0.6666454730417091,20.31888313393678,20.022099089293384,0.3742387994258678,1.0584637792234801,0.7379652650351503,-0.06408001235757155,12.989091092418487,0.45999908447265625,-0.8286273707837424,-0.8424987792968679,-2.3997277264128414,0.7147301678191056,-1.6211132528548546,-0.06388430573888115,0.5259240451168878,68.1819495419483,44.473328238447834,0.7786144735579859,10,0.47499847412108664,1.1849994659423757,0.4624986648559499,-0.6800012588501048,-0.6100006103515696,0,-0.04897226895136442,1.2000038146827918,32.880001068115234,1.4500033378791555,32.810001373291016,4.857166212533466,33.02000045776367,-0.04897226895136442
8704,2007-10-30,33.810001373291016,33.990001678466804,32.93000030517578,33.009998321533196,2417700.0,0.022067699571618915,-1.2083383003918164,-20.001525989509,44.28574153344798,20.81574756313963,-0.45363034575865413,0.248257167497826,0.01199859782302326,-0.7863337030325255,11.902374313191356,1.0600013732910227,-0.8728558546111458,-0.05349922180175781,-1.5276303294571463,1.4206318858536306,-0.7905647756294485,0.6835663320259329,-1.1800003051757812,86.76468938280425,60.36856256705285,0.7370655538276939,10,-0.35000038146972656,0.4549999237060547,-0.027500152587890625,-1.4100008010864258,-0.920001983642571,1,-0.057675264233497,4.749994039530349,33.080001831054695,1.2000038146827918,32.880001068115234,1.4500033378791555,32.810001373291016,-0.057675264233497
8705,2007-10-31,34.290000915527344,34.380001068115234,33.689998626708984,34.0,2822200.0,0.014196969025133344,1.9361729757807935,0.36249976158232716,55.663453193535496,24.140610246177836,-0.9995515582769414,-0.30071622272305376,-0.4612087014425157,-1.252045145473872,11.397275170096426,0.69000244140625,-0.8841537355661444,0.4605003356933608,-0.9354702453757895,1.856470916762511,-0.23748495484121435,1.158485626227936,-1.632799835205077,94.85713413783482,63.70845239258045,0.6979852905345753,10,-0.7849998474121094,-0.024999618530273438,-0.3875007629394531,-1.850001335144043,-1.8600006103515625,2,-0.06095071731658941,-1.2083383003918164,33.810001373291016,4.749994039530349,33.080001831054695,1.2000038146827918,32.880001068115234,-0.06095071731658941
8706,2007-11-01,33.68000030517578,34.150001525878906,33.549999237060554,34.009998321533196,5108400.0,-0.017789460311018468,-1.0339055377752164,-1.1379206019309955,44.69273088205679,27.36244102473392,-0.4826321490301311,0.23800252247610132,0.1473463864698843,-0.6190234668234353,10.911730709096053,0.7400016784667898,-0.9117146714575668,-0.0965002059936495,-1.425816911055449,1.23281649906815,-0.7611585585245493,0.5681581465372503,-0.9538872253417949,59.06435227219509,25.219069276724724,0.6646583525308994,11,-0.17499923706054688,0.5850009918212891,0.2325000762939453,-1.2300004959106445,-0.8899993896484375,3,-0.03473877592164942,1.9361729757807935,34.290000915527344,-1.2083383003918164,33.810001373291016,4.749994039530349,33.080001831054695,-0.03473877592164942
8707,2007-11-02,33.509998321533196,34.049999237060554,33.43000030517578,33.72999954223633,3825500.0,-0.005047564789257497,-2.2631758588150634,0.6666743731721492,43.24325160268639,29.98029192443933,-0.282798232508533,0.2963994309720803,0.32389140604190203,-0.4323437618351065,10.054440036458425,0.6199989318847727,-0.9344865732261027,-0.18600215911865803,-1.358500535151002,0.9864962169136859,-0.7722513471348265,0.4002470288975104,-0.7177297221679595,47.5901911715024,11.397068119816325,0.5862491880161703,11,-0.004997253417961645,0.7550029754638743,0.7200012207031321,-0.7499990463256765,-1.1799964904785014,4,-0.03401967910323267,-1.0339055377752164,33.68000030517578,1.9361729757807935,34.290000915527344,-1.2083383003918164,33.810001373291016,-0.03401967910323267
8708,2007-11-05,34.299999237060554,34.400001525878906,33.419998168945305,33.720001220703125,8004400.0,0.023575080725077635,1.512820763621621,-2.6363399916770174,51.94505791876541,33.57193239779505,-0.9851414531441236,-0.5576331200807019,-0.45798884584305455,-1.2053746058625094,9.453923210481788,0.9800033569336009,-0.8941950458116494,0.6264987945556726,-0.4760197170605096,1.7290173061718548,0.07523953874758149,1.1777580503637637,-1.4442213389453187,93.1971288588101,55.99583427264721,0.5512592558080903,11,-0.7849979400634837,-0.03499794006348367,0.03250026702880149,-1.515000343322761,-1.7099990844726634,0,-0.03994166071014116,-2.2631758588150634,33.509998321533196,-1.0339055377752164,33.68000030517578,1.9361729757807935,34.290000915527344,-0.03994166071014116
8709,2007-11-06,35.130001068115234,35.189998626708984,34.200000762939446,34.36999893188477,5436600.0,0.024198304650627556,1.2500021674484092,1.3103529922455863,60.66535429250115,37.985194960715596,-1.6640605078635815,-1.4161359732950132,-1.2626431818737558,-2.0280974702407235,9.175419369176707,0.9899978637695384,-0.6998608818502277,1.4285005569457994,0.20798714804061547,2.6490139658509833,0.818243852493211,2.0387572613983878,-2.181569752334177,96.61030830073601,56.48582883862154,0.6102567044525906,11,-1.220001220703125,-0.8649997711181641,-0.6375007629394531,-2.2400007247924805,-2.5,1,-0.07571875224980806,1.512820763621621,34.299999237060554,-2.2631758588150634,33.509998321533196,-1.0339055377752164,33.68000030517578,-0.07571875224980806
8710,2007-11-07,34.240001678466804,35.22999954223633,34.200000762939446,35.130001068115234,4463400.0,-0.025334453816917568,-1.1237061506999992,-1.1710485368669392,52.453474922415296,42.857545387768305,-0.6512953399620542,-0.545437961491217,-0.331970018325336,-1.1458201345945653,10.223141192125187,1.029998779296882,-0.5610651482776134,0.5330011367797951,-0.6966002050697355,1.7626024786293257,-0.08179953414497021,1.1478018077045604,-1.112244977811514,45.3040269262632,3.299934238833572,0.6148006709247635,11,-0.29000282287598367,-0.27500152587891336,0.3099994659423757,-1.3400011062622141,-2.6800022125244176,2,-0.03942763500702051,1.2500021674484092,35.130001068115234,1.512820763621621,34.299999237060554,-2.2631758588150634,33.509998321533196,-0.03942763500702051
8711,2007-11-08,33.889999389648445,34.40999984741211,33.139999389648445,34.40999984741211,6537900.0,-0.01022202896206259,3.8846128452481112,0.5842705779484596,56.98527065736841,47.80591312630152,-0.14749525232332417,-0.21014794422652727,0.01969360320647695,-0.8035777954421306,10.66361195192178,1.2700004577636648,-0.4179702212434364,0.18549880981446165,-1.0423099279882493,1.4133075476171726,-0.42840555908689026,0.7994031787158136,1.3400001525878835,35.88516484419074,-10.443866436901232,0.6139043689013545,11,0.08500099182128196,0.07500076293944602,0.7525014877319265,-0.9899988174438548,-2.949998855590831,3,-0.04308052849710631,-1.1237061506999992,34.240001678466804,1.2500021674484092,35.130001068115234,1.512820763621621,34.299999237060554,-0.04308052849710631
8712,2007-11-09,33.509998321533196,34.0,33.34000015258789,33.380001068115234,3129200.0,-0.011212778842106363,-5.285740236148955,-0.24999449803762316,53.72613420972065,51.51782991249972,0.37019926622160426,0.1333737132185817,0.4137382222559225,-0.43202845469921414,11.197038818840465,0.6599998474121094,-0.2846722147614713,-0.1670021057128963,-1.3858901283281355,1.051885916902343,-0.7764461170205195,0.44244190559472685,1.720001220703132,17.703296883811742,-31.54560548895815,0.609444011307621,11,0.5700016021728587,0.4550018310546946,1.132502555847175,-0.6099977493286062,-1.909997940063466,4,-0.021486047211861203,3.8846128452481112,33.889999389648445,-1.1237061506999992,34.240001678466804,1.2500021674484092,35.130001068115234,-0.021486047211861203
8713,2007-11-12,33.389999389648445,33.799999237060554,33.279998779296875,33.52000045776367,4218900.0,-0.003580988895712345,-1.9714117557302233,-1.0000293444450965,52.90102300208636,52.47508340901511,0.6021144855693166,0.21559602754395257,0.5450639831409276,-0.32142448641410226,11.197746404693103,0.520000457763679,-0.09089845616523462,-0.2560010910034123,-1.470759470241326,0.9587572882345015,-0.8633802806223727,0.35137809861554814,1.7982001495361288,11.961721614730246,-40.10231067894113,0.6073791896189586,11,0.7950000762939382,0.575000762939446,1.295001983642571,-0.48999881744385476,-1.5799999237060582,0,-0.03174595920844403,-5.285740236148955,33.509998321533196,3.8846128452481112,33.889999389648445,-1.1237061506999992,34.240001678466804,-0.03174595920844403
8714,2007-11-13,33.61999893188477,33.740001678466804,33.169998168945305,33.740001678466804,4907800.0,0.006888276323468112,8.499841057918731,0.9230904662696006,54.95047822162245,52.395863967691426,0.38255890725140773,-0.057519708431911454,0.31769174808538736,-0.5578205395532834,11.135189351615404,0.5700035095214986,0.08909988814004777,-0.0005014419555564587,-1.1937009905013554,1.1926981065902424,-0.5971012162284595,0.5960983323173465,1.5272366043090813,22.96648359771564,-31.416415055154683,0.5965997742728998,11,0.5650005340576101,0.3100013732910085,1.1200017929077077,-0.7199983596801829,-2.0899982452392614,1,-0.03063649054194484,-1.9714117557302233,33.389999389648445,-5.285740236148955,33.509998321533196,3.8846128452481112,33.889999389648445,-0.03063649054194484
8715,2007-11-14,33.360000610351555,33.860000610351555,33.310001373291016,33.720001220703125,4067200.0,-0.0077334422901078614,-1.3913057900585166,2.999936423167457,54.50080882761507,53.48565040608679,0.5551426641590353,0.15697060685904773,0.6060421960495646,-0.3011651182828743,11.385825699500717,0.5499992370605398,0.23607250706957927,-0.22649974822999042,-1.4080646270988026,0.9550651306388218,-0.8172821876643965,0.3642826912044157,1.7470902029113873,17.322924520083202,-40.2741154222726,0.5907824394344044,11,0.8249988555908274,0.5699996948242259,1.380000114440925,-0.46000003814696555,-1.3300018310546804,2,-0.02188247988250347,8.499841057918731,33.61999893188477,-1.9714117557302233,33.389999389648445,-5.285740236148955,33.509998321533196,-0.02188247988250347
8716,2007-11-15,33.0,33.560001373291016,32.950000762939446,33.209999084472656,3132200.0,-0.010791385004946585,-2.935518802913825,0.5833298012122125,50.93749087304638,54.34056588057124,0.9035604128355246,0.46604470330740355,0.9830590985414318,0.05719741052899252,11.659736014164801,0.6100006103515696,0.25209168168726137,-0.5390003204345675,-1.7353261850635349,0.6573255441943999,-1.1371632527490476,0.059162611879912674,2.0677489847906543,4.761835560997698,-53.04382788544649,0.5981629323144821,11,1.0900001525878906,0.9300003051757812,1.5700006484985352,-0.09999942779541016,-0.799999237060554,3,-0.04363637981992774,-1.3913057900585166,33.360000610351555,8.499841057918731,33.61999893188477,-1.9714117557302233,33.389999389648445,-0.04363637981992774
8717,2007-11-16,33.189998626708984,33.299999237060554,32.799999237060554,33.209999084472656,2622100.0,0.00575753414269653,3.9999809265860757,0.09524069028156222,50.86069437007076,54.22008104182739,0.7413579709637119,0.2959446448664025,0.8155368215152237,-0.1323931051605527,11.626810895482317,0.5,0.19144764844604367,-0.352001571655272,-1.5443032631463964,0.8403001198358524,-0.9481524174008342,0.2441492740902902,1.7930404292076219,36.79234758324829,-18.88696633135168,0.5961508457455612,11,0.8250007629394531,0.7400016784667969,1.3800020217895508,-0.28999805450439453,-1.0900001525878977,4,-0.06779144880231269,-2.935518802913825,33.0,-1.3913057900585166,33.360000610351555,8.499841057918731,33.61999893188477,-0.06779144880231269
8718,2007-11-19,32.380001068115234,33.139999389648445,32.09999847412109,33.049999237060554,3388600.0,-0.024404868698666426,1.447065370564838,33.49914171276023,38.94899508983111,51.807152241530716,1.3973037961293997,1.1075981549596747,1.6390619010327043,0.6753823577767761,11.647773659247457,1.0900001525878977,0.19757808196303017,-1.1269990921020536,-2.413759219478436,0.15976103527432883,-1.7703791557902449,-0.4836190284138624,2.4720555986700106,15.90921898503207,-34.35757301708426,0.6433800636881913,11,1.2849979400634766,1.2849979400634766,2.2024993896484375,0.5199995040893555,-0.9100017547607457,0,-0.024088964203697216,3.9999809265860757,33.189998626708984,-2.935518802913825,33.0,-1.3913057900585166,33.360000610351555,-0.024088964203697216
8719,2007-11-20,32.84000015258789,33.450000762939446,32.31999969482422,32.36999893188477,8100600.0,0.014206271442208873,-2.964918151276226,-0.7014962763897882,38.759685337784035,50.28562006546058,0.6462693026104347,0.6651630621374736,1.1833850610214114,0.2151747901620098,11.794290724980169,1.1300010681152273,0.23439693344960233,-0.6565000534057646,-1.9622488328475072,0.649248726035978,-1.3093744431266359,-0.0036256636848932544,1.7918918587842185,42.04549887943444,-2.4742998051578056,0.6528743897208711,11,0.41499900817871094,0.8249988555908203,1.6224994659423828,0.06000041961669922,-1.0699996948242188,1,-0.03136421077526508,1.447065370564838,32.380001068115234,3.9999809265860757,33.189998626708984,-2.935518802913825,33.0,-0.03136421077526508
8720,2007-11-21,31.809999465942386,32.68000030517578,31.809999465942386,32.5,3322100.0,-0.03136421077526508,-1.521739611177623,-1.468082429712371,36.39009744690178,47.99726748651984,1.4475501832093052,1.686324313184226,2.212276018292197,1.233546640356213,11.876323110909215,1.0300006866455043,0.14010300862339875,-1.6260006904601987,-3.122852265033327,-0.12914911588707056,-2.3744264777467627,-0.8775749031736346,2.6193410624496387,0.0,-40.91694326637803,0.7484257872865632,11,1.095000267028805,1.710000038146969,2.6700000762939418,1.0900011062622035,-0.6000003814697301,2,-0.008802225212127368,-2.964918151276226,32.84000015258789,1.447065370564838,32.380001068115234,3.9999809265860757,33.189998626708984,-0.008802225212127368
8721,2007-11-23,31.8700008392334,31.959999084472656,31.65999984741211,31.959999084472656,1419700.0,0.0018862425117376347,5.666779696937586,0.13043213852316113,37.86984151795608,46.23545718743488,1.1967275386327643,1.636177340213969,2.15248390681208,1.165021369070871,12.167801172994261,0.2999992370605469,-0.09037465458862926,-1.5189992904663114,-3.1514969801334587,0.11349839920083582,-2.335248135299885,-0.7027504456327378,2.2974055829136617,11.731892983944228,-27.170194747478455,0.8162488448335741,11,0.8899993896484375,1.5749988555908203,2.612499237060547,1.0299997329711914,-1.460000991821289,4,0.005020330588335398,-1.521739611177623,31.809999465942386,-2.964918151276226,32.84000015258789,1.447065370564838,32.380001068115234,0.005020330588335398
8722,2007-11-26,31.229999542236328,32.27000045776367,31.229999542236328,31.940000534057614,3715400.0,-0.020081621592215382,-1.9295759513223818,7.889053724700607,26.777614135039016,43.33285620220741,1.6531451920724436,2.262211338851209,2.782682939418379,1.7934890616215,12.644802159068666,1.0400009155273438,-0.24137316576776158,-2.076500511169435,-3.964136715936732,-0.18886430640213803,-3.020318613553087,-1.132682408785783,2.6365180909425376,0.0,-30.710833310641807,0.9438181023836492,11,1.3150005340576172,2.0,3.247500419616699,1.6700010299682617,-0.75,0,0.03105991786491269,5.666779696937586,31.8700008392334,-1.521739611177623,31.809999465942386,-2.964918151276226,32.84000015258789,0.03105991786491269
8723,2007-11-27,31.459999084472656,31.540000915527344,31.040000915527344,31.32999992370605,5283800.0,0.007364698866718422,2.4482422966884805,-0.1830971537562686,19.467529046611006,39.390306293872804,1.2522745307040495,2.0075505746760385,2.549220162207618,1.5603614278234232,13.37137860621527,0.5,-0.40694977888396977,-1.765500831604001,-3.825245503361103,0.2942438401530971,-2.795373167482552,-0.7356284957254502,2.0374060159742555,17.427311018144398,-4.74329827066061,1.0298723358785493,11,0.9900016784667969,1.6750011444091797,2.7650012969970703,1.4400014877319336,-1.1799983978271449,1,0.02034327426170557,-1.9295759513223818,31.229999542236328,5.666779696937586,31.8700008392334,-1.521739611177623,31.809999465942386,0.02034327426170557
8724,2007-11-28,31.86000061035156,31.90999984741211,31.459999084472656,31.76000022888184,3553800.0,0.012714607041305559,3.500033378792069,0.7692386695423045,28.442021098314726,36.494885435061654,0.6440962099959329,1.5325437502348258,2.1261536088056268,1.1606437382764518,13.950878743725486,0.4500007629394531,-0.5282915800440477,-1.26799926757813,-3.394767252233084,0.8587687170768241,-2.3313832599056106,-0.20461527525064938,1.2442198205082242,49.99999999999979,29.485129835161057,1.0633839923274773,11,0.44000053405762074,1.274999618530277,2.1850004196167028,1.039999961853031,-1.4099998474121094,2,-0.01224109508869109,2.4482422966884805,31.459999084472656,-1.9295759513223818,31.229999542236328,5.666779696937586,31.8700008392334,-0.01224109508869109
8725,2007-11-29,32.200000762939446,32.360000610351555,31.68000030517578,31.71999931335449,2896100.0,0.01067169322267425,-1.4285748345544145,4.799996185317592,34.664254614158,34.68674807296294,0.13661209818448583,1.0834888442754718,1.7707546734474917,0.8273782309446389,13.705954359339042,0.6800003051757741,-0.6381470022685889,-0.8234991073608455,-2.9149582153462887,1.2679600006245941,-1.8692286613535671,0.22223044663187608,0.5739445454671497,87.87879663612975,66.44511655798829,1.0457295539927203,11,0.04500007629395242,0.9349994659423899,1.8150005340576243,0.6999998092651438,-2.6500015258788956,3,-0.013354046428181499,3.500033378792069,31.86000061035156,2.4482422966884805,31.459999084472656,-1.9295759513223818,31.229999542236328,-0.013354046428181499
8726,2007-11-30,32.509998321533196,32.669998168945305,32.209999084472656,32.650001525878906,3572900.0,0.009627253144370851,4.111200593409247,-0.2916724615452031,40.80881476401442,33.569872561178904,-0.2796052359229009,0.7181640412111605,1.4347807253449574,0.52933939634935,13.557901877583623,0.4699974060058594,-0.7858828149953112,-0.45500144958496946,-2.5345611949607942,1.6245582957908518,-1.4947813222728783,0.5847784231029394,-1.4699974060058523,90.18404190089255,65.45797930383418,1.0397798726879106,11,-0.2649974822997976,0.6250019073486399,1.4050016403198313,1.1550025939941477,-3.7299976348876847,4,-0.03998767469020381,-1.4285748345544145,32.200000762939446,3.500033378792069,31.86000061035156,2.4482422966884805,31.459999084472656,-0.03998767469020381
8727,2007-12-03,32.36999893188477,32.549999237060554,32.169998168945305,32.40999984741211,3269900.0,-0.004306348719670505,1.3750089407052262,0.2857142857142205,40.659328375154104,33.75990959288146,-0.29966841648732157,0.8099026386423205,1.5347133470926124,0.6715035578041366,13.657638226601293,0.3800010681152486,-0.9274125367324473,-0.5380008697509666,-2.6171567783175647,1.541155038815635,-1.5775788240342692,0.5015770845323324,-1.29739807128907,81.59510781803708,52.97193793194237,1.0395779542833004,12,-0.12499809265137429,0.7650012969970632,1.540001869201653,1.295001983642571,-3.2499980926513743,0,-0.060549865589956675,4.111200593409247,32.509998321533196,-1.4285748345544145,32.200000762939446,3.500033378792069,31.86000061035156,-0.060549865589956675
8728,2007-12-04,32.93000030517578,33.080001831054695,32.080001831054695,32.110000610351555,3979700.0,0.017300012102855034,-1.2727343661947776,-20.499523173759304,44.041459652802985,34.346773405661345,-0.8643426982078779,0.14967582575077643,0.9470963147427582,0.11359222756360055,13.128818784249843,1.0,-1.011514909120244,0.09050045013427876,-1.8831523683656428,2.064153268634204,-0.8963259591156856,1.0773268593842396,-1.8254514984130878,90.74066224916012,58.865507977793314,0.986826409249962,12,-0.8699989318847656,0.2049999237060547,0.9800004959106445,0.7350006103515625,-4.530000686645508,1,-0.07440026541859379,1.3750089407052262,32.36999893188477,4.111200593409247,32.509998321533196,-1.4285748345544145,32.200000762939446,-0.07440026541859379
8729,2007-12-05,32.470001220703125,33.169998168945305,32.22999954223633,33.169998168945305,3218900.0,-0.01396899727329659,1.685722070844721,-0.8536551326305444,42.570954031289446,35.03353524837109,-0.5166820257124591,0.4218027035318528,1.3642161089050262,0.5760614377107487,11.59962861920298,0.9399986267089773,-1.1292268371095417,-0.2364986419677706,-1.8933221310986497,1.420324847163105,-1.0649103865332066,0.5919131025976689,-1.2864342929687531,53.020271688761476,18.506915098073087,0.828411744565438,12,-0.3650016784667969,0.6649990081787109,1.4399995803833008,1.1949996948242188,-3.870000839233395,2,-0.06744688794964537,-1.2727343661947776,32.93000030517578,1.3750089407052262,32.36999893188477,4.111200593409247,32.509998321533196,-0.06744688794964537
8730,2007-12-06,32.889999389648445,32.939998626708984,32.36999893188477,32.459999084472656,1820800.0,0.012934960060227096,1.1509471987101707,-0.614288828337891,49.09090335882777,36.280319897356826,-0.8575521670842292,-0.11016833998679942,0.8956636352551399,0.16866496458436586,9.941941140704074,0.5699996948242116,-1.0854643927583965,0.250999641418467,-1.2449579501916972,1.7469572330286276,-0.4969791543866151,0.9989784372235491,-1.5872465874414168,74.31195229162681,34.54665026823059,0.7479787958050808,12,-0.7849998474121165,0.24500083923339133,0.9725017547607351,1.2500019073486257,-5.0599994659423935,3,-0.07418664250498408,1.685722070844721,32.470001220703125,-1.2727343661947776,32.93000030517578,1.3750089407052262,32.36999893188477,-0.07418664250498408
8731,2007-12-07,32.43000030517578,32.889999389648445,32.330001831054695,32.889999389648445,2211400.0,-0.013985986409517537,1.434776839765735,-1.0697645535033078,43.98735113164393,38.19251289697959,-0.34616652007868964,0.24753425851832844,1.2997950026106224,0.6435089704349508,10.07367116305492,0.55999755859375,-1.0873791346477617,-0.13599948883056356,-1.5126524931965122,1.240653515535385,-0.8243259910135379,0.5523270133524107,-1.0152127809644576,32.11005963546747,-7.699536365066045,0.6883265021829751,12,-0.3250007629394531,0.7049999237060547,1.455000877380371,1.835000991821289,-3.870000839233395,4,-0.08880669259986362,1.1509471987101707,32.889999389648445,1.685722070844721,32.470001220703125,-1.2727343661947776,32.93000030517578,-0.08880669259986362
8732,2007-12-10,32.790000915527344,32.880001068115234,32.34999847412109,32.459999084472656,1776800.0,0.011100851278564638,1.0784328391700728,-0.7173967127195418,53.49233323693694,41.9730466959047,-0.5158576904290371,-0.17831473328693903,0.8689047622972055,0.2903783801303135,10.21252003950025,0.5300025939941477,-0.9757121199763006,0.2600009918212862,-1.048690405019066,1.5686923886616384,-0.3943447065988863,0.9143466902414623,-1.2699007526319797,65.13774953103584,21.383523481814713,0.6543456984201759,12,-0.4750022888183594,0.3449993133544922,1.0950002670288086,1.4750003814697266,-4.990001678466793,0,-0.1222933856943853,1.434776839765735,32.43000030517578,1.1509471987101707,32.889999389648445,1.685722070844721,32.470001220703125,-0.1222933856943853
8733,2007-12-11,32.330001831054695,33.09000015258789,32.259998321533196,32.77000045776367,2743600.0,-0.014028638963984319,-1.8620474201716142,-1.3333217737087684,45.65589084894904,43.885698890419626,0.08999322743834881,0.20891126244533353,1.24314791637822,0.763903333710438,10.57431970520174,0.8300018310546946,-0.8869256980854203,-0.14699821472166974,-1.3934177590426913,1.0994213295993553,-0.7702079868821841,0.476211557438841,-0.7109077877963337,10.638556906033342,-31.954908881991862,0.6232097721605124,12,0.09499740600585227,0.8049983978271413,1.5549993515014577,1.9349994659423757,-4.370002746582038,1,-0.0992886115069106,1.0784328391700728,32.790000915527344,1.434776839765735,32.43000030517578,1.1509471987101707,32.889999389648445,-0.0992886115069106
8734,2007-12-12,32.59000015258789,33.259998321533196,32.18000030517578,33.09999847412109,3608400.0,0.008042013820223515,1.6024110782750447,1.1590907120501486,57.647070703217494,46.43934512253735,-0.062094892092176224,-0.13935318070046065,0.9260489498942803,0.5184413755680026,11.230273884641804,1.0799980163574148,-0.6437566328545117,0.16450004577636435,-0.962460998563941,1.291461090116666,-0.3989804763937883,0.727980567946517,-0.8778518617883115,37.96301856136224,-9.60439127035523,0.5634805221701513,12,0.07999992370605469,0.5450000762939453,1.3000011444091797,1.6750011444091797,-5.1100006103515625,2,-0.12856706089106595,-1.8620474201716142,32.330001831054695,1.0784328391700728,32.790000915527344,1.434776839765735,32.43000030517578,-0.12856706089106595
8735,2007-12-13,32.630001068115234,32.700000762939446,32.02000045776367,32.36999893188477,2496900.0,0.0012273984455370979,2.399988555951944,-0.5098097880966026,57.48032294290608,48.29173492019197,-0.03876200949726183,-0.2496475015000641,0.8288796851253437,0.5069290853409996,11.62587997662126,0.6800003051757741,-0.361839842057492,0.2410009384155245,-0.8027352819321933,1.2847371587632423,-0.280867171758338,0.7628690485893834,-0.7940247748569647,49.19368235822558,-2.78660742104514,0.5218681101738594,12,0.009998321533203125,0.5049991607666016,1.4574995040893555,1.635000228881836,-4.440000534057621,3,-0.12350599309613464,1.6024110782750447,32.59000015258789,-1.8620474201716142,32.330001831054695,1.0784328391700728,32.790000915527344,-0.12350599309613464
8736,2007-12-14,31.559999465942386,32.560001373291016,31.489999771118164,32.31999969482422,3874200.0,-0.03279195731373763,-1.3777823459974272,-2.9230537867895845,52.99455661038663,49.662315835217804,0.9859990598680959,0.7451454605212326,1.8355154455303797,1.6001251979597235,12.191692833422346,1.1400012969970703,-0.20208621516455594,-0.7570006370544426,-1.8217290527362557,0.30772777862737044,-1.2893648448953492,-0.2246364292135361,1.6999988555908097,3.95478825718861,-52.34516170627546,0.5323642078409068,12,0.8149995803832972,1.1650009155273402,2.397500038146969,2.705001831054684,-4.019998550415043,4,-0.11818756670961039,2.399988555951944,32.630001068115234,1.6024110782750447,32.59000015258789,-1.8620474201716142,32.330001831054695,-0.11818756670961039
8737,2007-12-17,30.940000534057614,31.489999771118164,30.93000030517578,31.489999771118164,2339400.0,-0.019645086894055197,1.036364519104724,0.7236829887140288,45.59322948944115,49.834734705955384,1.5442111331192017,1.2521349769298205,2.3713873060267936,2.2492097970394944,12.840653158856579,0.6299991607666051,-0.12037963085550984,-1.2644996643066442,-2.4130179927006417,-0.1159813359126467,-1.8387588285036394,-0.6902405001096454,2.2845978164672793,0.4291947380052352,-58.276797891048254,0.5742591641969979,12,1.1549987792968786,1.524999618530277,3.029999732971195,3.3250007629394567,-3.3299999237060547,0,-0.07692311011744846,-1.3777823459974272,31.559999465942386,2.399988555951944,32.630001068115234,1.6024110782750447,32.59000015258789,-0.07692311011744846
8738,2007-12-18,31.60000038146973,31.670000076293945,30.920000076293945,31.10000038146973,3582400.0,0.021331604266962234,1.3437522351763367,-0.9090921701495999,47.889606519175274,50.42569609349825,0.7551195161109625,0.55938311735677,1.6451231215196422,1.6261012345274217,12.422240697311606,0.75,-0.08849451702818101,-0.5654997825622523,-1.7415679497062122,0.6105683845817111,-1.1535338661342358,0.022534301009727642,1.5328140472411995,29.05986389345599,-29.47723577288341,0.588034083571981,12,0.4899988174438441,0.7899999618530238,2.4224996566772425,2.66500091552734,-3.270000457763679,1,-0.12025319932076661,1.036364519104724,30.940000534057614,-1.3777823459974272,31.559999465942386,2.399988555951944,32.630001068115234,-0.12025319932076661
8739,2007-12-19,31.809999465942386,31.93000030517578,31.239999771118164,31.670000076293945,2458200.0,0.006645540567645103,2.6315715504693067,0.2799987792968821,46.76615467634668,50.16739068433369,0.4935563876784279,0.28275970836530817,1.3757365162125659,1.4432524055675024,12.360771030612472,0.6900005340576172,-0.04004524209395299,-0.3040006637573178,-1.4454017442821545,0.8374004167675153,-0.8747012040197326,0.2666998765051005,1.1900461016235262,49.99994642281228,-4.626284282830852,0.5707005402624167,12,0.27999973297118785,0.5800008773803675,2.2650003433227504,2.455001831054684,-3.639999389648441,2,-0.12103113631271079,1.3437522351763367,31.60000038146973,1.036364519104724,30.940000534057614,-1.3777823459974272,31.559999465942386,-0.12103113631271079
8740,2007-12-20,31.53000068664551,32.06999969482422,31.45000076293945,31.899999618530273,2377800.0,-0.008802225212127368,-1.3396239995393382,-2.642861035422251,41.83334525427373,49.92805669795922,0.6262036898463457,0.569926566521243,1.6060543633776767,1.7351574935575833,11.564229137243617,0.6199989318847692,-0.06384719828356111,-0.5699995040893491,-1.7337504275725344,0.5937514193938398,-1.1518749658309453,0.011875957652243585,1.3452421514440864,37.19512975194042,-12.39901664699888,0.581875461741594,12,0.5599985122680629,0.8599996566772425,2.5274991989135707,2.735000610351559,-3.7399997711181676,3,-0.1284491295975314,2.6315715504693067,31.809999465942386,1.3437522351763367,31.60000038146973,1.036364519104724,30.940000534057614,-0.1284491295975314
8741,2007-12-21,32.029998779296875,32.169998168945305,31.78000068664551,31.84000015258789,3190600.0,0.01585785226015357,-1.516132604843462,-0.5135112843194919,47.32703987562628,49.24302410225803,0.07096066260009337,0.0869897190161737,1.067286330632001,1.25344713592699,10.50504547733278,0.639997482299794,-0.03267302434881714,-0.07800130844115927,-1.237286254607163,1.081283637724848,-0.6576437815241647,0.5016411646418426,0.7279294930849858,88.80003173833019,41.467022220088,0.5796424730830031,12,0.06000041961669922,0.21000194549560547,2.027501106262207,2.2350025177001953,-3.029998779296875,4,-0.1198875551541172,-1.3396239995393382,31.53000068664551,2.6315715504693067,31.809999465942386,1.3437522351763367,31.60000038146973,-0.1198875551541172
8742,2007-12-24,32.200000762939446,32.27000045776367,31.899999618530273,31.899999618530273,706700.0,0.00530758632911521,-1.4666628519839529,1.5789648041439583,43.88609442312381,49.04638005494412,-0.21404303309360628,-0.006973732374056851,0.8558218535434179,1.0989153140639516,8.961702640283475,0.37000083923339844,-0.08095009389382568,0.0435006141662555,-1.0397942218596157,1.1267954501921267,-0.4981468038466801,0.5851480321791911,0.4476518176771407,94.81483888559956,50.784361812996906,0.5416474180129359,12,-0.1100015640258718,-0.0150003433227468,1.80999946594239,2.0650005340576243,-2.370000839233395,0,-0.1447204887266812,-1.516132604843462,32.029998779296875,-1.3396239995393382,31.53000068664551,2.6315715504693067,31.809999465942386,-0.1447204887266812
8743,2007-12-26,32.09999847412109,32.200000762939446,31.79999923706055,32.200000762939446,1390100.0,-0.003105661069842447,6.999847415601542,-0.33333969113786416,46.70229092761109,47.83029341321008,-0.16773712757264292,0.15118546268828226,0.9139567412239558,1.231367506912541,7.069352498469114,0.4000015258788956,-0.061103551801352296,-0.08850164413453143,-1.1218258994632464,0.9448226111941835,-0.6051637717988925,0.42816048352982605,0.44399495623613916,83.49496404742744,38.92442385135921,0.5166621276643578,12,-0.289998054504391,0.08500194549561257,1.8725013732910227,2.1650028228759837,-2.4199981689453054,2,-0.1398753295078612,-1.4666628519839529,32.200000762939446,-1.516132604843462,32.029998779296875,-1.3396239995393382,31.53000068664551,-0.1398753295078612
8744,2007-12-27,31.46999931335449,32.06999969482422,31.440000534057614,31.959999084472656,1493800.0,-0.019626143012888342,-1.2909171617127213,4.8998855617013515,37.80068199209847,45.64366664089812,0.320373041546425,0.7910248668595905,1.4900360013708003,1.8674898924706334,5.958612188061245,0.659997940063473,-0.16185267214736854,-0.6990007400512717,-1.7723704226233359,0.37436894252079256,-1.2356855813373038,-0.16231589876523955,0.9765545157589379,3.6143110908886023,-35.65768892056616,0.5366848412860318,12,0.27000141143799183,0.7150011062622106,2.1949996948242223,2.5300006866455114,-2.1099987030029297,3,-0.09977754871815203,6.999847415601542,32.09999847412109,-1.4666628519839529,32.200000762939446,-1.516132604843462,32.029998779296875,-0.09977754871815203
8745,2007-12-28,31.770000457763672,31.989999771118164,31.56999969482422,31.76000022888184,1780300.0,0.009532925038288065,-1.153839382216723,-0.020408639904080168,44.16961249818868,44.663117295098345,-0.12789802119498006,0.4818627939164415,1.1413907021230614,1.5731832379842743,5.540518702599817,0.5200004577636754,-0.17110495610701904,-0.3774995803833008,-1.465382737679981,0.710383576913383,-0.9214411590316445,0.16644199826503936,0.5849601461805847,39.7590306072036,-0.4016020914444596,0.5439415786483416,12,-0.17500019073486328,0.31999874114990234,1.6899986267089844,2.229999542236328,-2.4700012207031214,4,-0.11331445796658746,-1.2909171617127213,31.46999931335449,6.999847415601542,32.09999847412109,-1.4666628519839529,32.200000762939446,-0.11331445796658746
8746,2007-12-31,31.209999084472656,31.75,31.1200008392334,31.729999542236328,1991100.0,-0.017626734819708445,1.2499914850716276,-51.99885561703164,36.518757111870826,43.654842586479425,0.42156696621800194,0.9902484091831667,1.6481391364126736,2.130411343802905,5.8295931077276695,0.6499996185302734,-0.30087804564156784,-0.8725009918212905,-2.022748517633957,0.27774653399137605,-1.4476247547276202,-0.2973772289149572,1.058863887812585,7.825936964594622,-27.97005860477739,0.5751237629063332,12,0.38500118255615234,0.880000114440918,2.002500534057617,2.6450014114379883,-1.5899982452392578,0,-0.10958020728192852,-1.153839382216723,31.770000457763672,-1.2909171617127213,31.46999931335449,6.999847415601542,32.09999847412109,-0.10958020728192852
8747,2008-01-02,30.40999984741211,31.25,30.3700008392334,31.209999084472656,2687700.0,-0.025632786303366295,-1.0000043348967862,1.538458716942376,34.51611494050603,42.168899077738395,1.2722723988264164,1.7242855965868458,2.4109264986629455,2.9456305849546283,6.422804372067439,0.8799991607666016,-0.4657742336831703,-1.5745002746582024,-2.936163430594924,-0.21283711872148103,-2.2553318526265613,-0.8936686966898435,1.7779313511136507,2.185738242967051,-35.272643730393746,0.6808315779683604,1,0.9100008010864258,1.4049997329711879,2.692500114440918,3.3700008392333984,-1.1700000762939453,2,-0.04636632208112623,1.2499914850716276,31.209999084472656,-1.153839382216723,31.770000457763672,-1.2909171617127213,31.46999931335449,-0.04636632208112623
8748,2008-01-03,30.479999542236328,30.729999542236328,30.420000076293945,30.45000076293945,3743600.0,0.0023018643596006694,-5.888865341414826,-0.03749850988246397,32.44592462262439,40.57776240510258,1.1473490772470853,1.5402988378988454,2.3053729748098846,2.8741679056627873,7.318470287306117,0.31999969482421875,-0.5329609382785492,-1.3820005416870131,-2.8239675699375226,0.059966486563496346,-2.1029840558122714,-0.6610170275617584,1.5624972275460465,6.470516297183068,-29.646592656183685,0.7209835141252549,1,0.840001106262207,1.335000038146969,2.4075002670288086,3.085000991821289,-0.9099998474121094,3,-0.021325447122450547,-1.0000043348967862,30.40999984741211,1.2499914850716276,31.209999084472656,-1.153839382216723,31.770000457763672,-0.021325447122450547
8749,2008-01-04,30.28000068664551,30.51000022888184,30.1200008392334,30.28000068664551,2535700.0,-0.006561642342339136,-1.4374985098824276,0.0,30.956237014495557,39.36919482290501,1.2376456354387066,1.652542723842469,2.46772817551874,3.0530040506086387,8.259979950726228,0.38999938964844105,-0.5074604748141418,-1.4724993705749476,-3.0466175978522436,0.10161885670235193,-2.2595584842135956,-0.6854402569362996,1.6286964086929459,8.556146459979505,-24.83667807851769,0.7870591136386496,1,0.9149999618530238,1.4099988937377859,2.512499809265133,3.1900005340576136,-0.7000007629394602,4,-0.019815071593916822,-5.888865341414826,30.479999542236328,-1.0000043348967862,30.40999984741211,1.2499914850716276,31.209999084472656,-0.019815071593916822
8750,2008-01-07,30.45000076293945,30.670000076293945,30.25,30.40999984741211,4152300.0,0.005614269235103109,-1.3333298012122239,100.0,39.46870011078541,38.49604596014492,1.003908459243167,1.3601046918175648,2.2622508277448325,2.884489995406607,9.130191729715618,0.4200000762939453,-0.5445949522079125,-1.180499362945561,-2.761618149673449,0.40061942378233084,-1.9710587563095068,-0.38993996958161503,1.2798267067885014,20.2454045160888,-16.17420450212804,0.7905593933639455,1,0.7449998855590856,1.2399988174438477,2.2674999237060582,3.0200004577636754,-0.40000152587889914,0,-0.035796391634726143,-1.4374985098824276,30.28000068664551,-5.888865341414826,30.479999542236328,-1.0000043348967862,30.40999984741211,-0.035796391634726143
8751,2008-01-08,29.54999923706055,30.540000915527344,29.459999084472656,30.540000915527344,4660000.0,-0.029556699616713478,1.1818181818181819,-24.74947549113314,37.47746837496337,37.783976399238206,1.6931831582663897,2.1431619758558753,3.122355455212219,3.783792900119561,10.411451042343199,1.0800018310546875,-0.6184312837338268,-1.9365008354186983,-3.722367102491777,-0.15063456834561606,-2.8294339689552395,-1.0435677018821572,2.0188455696179446,5.027938913728413,-34.45939699753607,0.8929331335365409,1,1.2800006866455007,1.8099994659423757,3.1400012969970668,3.9200019836425746,-0.03999900817871094,1,-0.008460237105064272,-1.3333298012122239,30.45000076293945,-1.4374985098824276,30.28000068664551,-5.888865341414826,30.479999542236328,-0.008460237105064272
8752,2008-01-09,28.78000068664551,29.56999969482422,28.3700008392334,29.53000068664551,6976500.0,-0.02605748122826801,1.8915704181010364,0.7575744731680841,25.08834124692065,35.38242643471705,2.1535007363002627,2.7377013090366766,3.840430424529334,4.547490537283867,12.069333307533183,1.1999988555908203,-0.6630883721107921,-2.5059993743896456,-4.556482317466898,-0.45551643131239317,-3.53124084592827,-1.4807579028510176,2.5357826333682816,17.37288443804725,-22.465444636393322,1.0252414715386264,1,1.4399995803832972,2.034998893737786,3.909999847412106,4.690000534057614,1.0999984741210902,2,0.029186939977303927,1.1818181818181819,29.54999923706055,-1.3333298012122239,30.45000076293945,-1.4374985098824276,30.28000068664551,0.029186939977303927
8753,2008-01-10,29.1200008392334,29.31999969482422,28.6200008392334,28.6200008392334,5294200.0,0.011813764575261176,-1.7999954223632812,-0.6666666666666666,26.77030914196321,34.15682945136867,1.5045539729374653,2.2607977836852804,3.4449393617449786,4.181387255622106,13.477583207507443,0.6999988555908203,-0.7894486379886345,-2.005499172210694,-4.208735501793022,0.19773715737163045,-3.10711733700186,-0.9038810074195318,1.7833729334711386,32.60870646889943,-5.6986956667336415,1.101618164791163,1,1.0599994659423828,1.6949987411498988,3.5699996948242188,4.350000381469727,0.5799999237060511,3,0.004120842322335783,1.8915704181010364,28.78000068664551,1.1818181818181819,29.54999923706055,-1.3333298012122239,30.45000076293945,0.004120842322335783
8754,2008-01-11,28.399999618530273,29.11000061035156,28.3700008392334,29.10000038146973,3910700.0,-0.024725315932445535,1.055551434747605,-1.4000015258789134,24.879619730607658,32.01349692163745,1.9481478248513113,2.7940523353767013,4.076405425156267,4.8666821392882085,14.756851871507543,0.75,-0.9405313559809514,-2.516000366210939,-4.92053448428009,-0.11146624814178807,-3.7182674252455143,-1.3137333071763635,2.1487019434883052,1.3042951846894586,-35.60942978402677,1.2022670590345745,1,1.6600008010864258,2.414999961853024,4.197501182556152,5.070001602172852,1.4899997711181676,4,0.04119718633836,-1.7999954223632812,29.1200008392334,1.8915704181010364,28.78000068664551,1.1818181818181819,29.54999923706055,0.04119718633836
8755,2008-01-14,28.60000038146973,28.739999771118164,28.3700008392334,28.559999465942386,3756800.0,0.00704228047978428,1.3124955296474299,-0.057144102756932914,21.079300914014595,30.29800178854232,1.3982335284289356,2.39968697349801,3.772893940741749,4.631348642581624,16.41378174143505,0.3699989318847656,-1.1236193802917214,-2.1144995689392054,-4.588681399273067,0.35968226139465287,-3.3515904841061364,-0.8774086537722745,1.6436830793589223,10.59905687326696,-18.935489316431877,1.2370909151669298,1,1.210000038146969,2.214999198913567,4.019999504089352,4.870000839233395,0.9699993133544886,0,0.034265717802971496,1.055551434747605,28.399999618530273,-1.7999954223632812,29.1200008392334,1.8915704181010364,28.78000068664551,0.034265717802971496
8756,2008-01-15,27.82999992370605,28.60000038146973,27.79999923706055,28.40999984741211,4222500.0,-0.02692309256969705,-1.4999985098869282,-14.499666221628928,16.539067175720987,28.300552036899532,1.8308988156815573,3.031335494163155,4.44796718913911,5.360541446021177,18.591715137109105,0.8000011444091797,-1.2338218096946783,-2.6980000495910694,-5.450503631859821,0.05450353267767838,-4.074251840725445,-1.3217482584566937,2.1513679700992654,1.6949536094134965,-18.77315928833901,1.3762517911343743,1,1.4349994659423864,2.699998855590824,4.789999961853031,5.640001296997074,2.1200008392333984,1,0.07977000788503297,1.3124955296474299,28.60000038146973,1.055551434747605,28.399999618530273,-1.7999954223632812,29.1200008392334,0.07977000788503297
8757,2008-01-16,28.559999465942386,28.93000030517578,27.649999618530273,27.899999618530273,6176200.0,0.026230669933078543,-1.2068980258939053,-1.1379309210850834,25.27934259356202,27.504265144781492,0.906173293193806,2.2281272990663226,3.635046413112878,4.59851471185144,19.80888363753793,1.2800006866455078,-1.4169271544499544,-1.849000453948971,-4.729328364377945,1.0313274564799997,-3.289164409163458,-0.4088364987344839,1.0723494427837679,54.49100633765116,40.26058096972313,1.4401639552144854,1,0.600000381469723,1.8949995040893484,4.060000419616696,4.910001754760739,1.3199996948242152,2,0.03326333265770276,-1.4999985098869282,27.82999992370605,1.3124955296474299,28.60000038146973,1.055551434747605,28.399999618530273,0.03326333265770276
8758,2008-01-17,27.79999923706055,28.76000022888184,27.729999542236328,28.59000015258789,3810100.0,-0.026610652769378795,-1.2150545132365926,-1.196971360864653,24.82854145969941,26.823410083137478,1.392469878053138,2.8341526874579053,4.276116495750738,5.317911095673079,21.4133090769315,1.0300006866455114,-1.5412662868174714,-2.419000625610348,-5.465094730965898,0.6270934797452021,-3.942047678288123,-0.8959535729325729,1.4755267994303445,10.273939495284809,-5.080442127886835,1.5230470526777748,1,1.360000610351559,2.6549997329711843,4.92500019073486,5.670001983642575,2.2000007629394496,3,0.07482014319385932,-1.2068980258939053,28.559999465942386,-1.4999985098869282,27.82999992370605,1.3124955296474299,28.60000038146973,0.07482014319385932
8759,2008-01-18,27.959999084472656,28.6299991607666,27.81999969482422,28.040000915527344,6330800.0,0.005755390352630174,-3.499989403636672,0.10126802321651084,23.356639439159565,25.033181119623496,0.9708663373482587,2.4990597323232677,3.969836098778295,5.121498013150429,23.55338950170875,0.8299999237060511,-1.5972991089587012,-2.0665007591247573,-5.1752136015849,1.0422120833353894,-3.620857180354829,-0.5121443378946857,1.0229321967853267,24.218695284828094,11.45764019779433,1.5543564212300727,1,1.1350011825561523,2.4949998855590785,4.820000648498535,5.510002136230469,1.7300014495849574,4,0.06223182172538366,-1.2150545132365926,27.79999923706055,-1.2068980258939053,28.559999465942386,-1.4999985098869282,27.82999992370605,0.06223182172538366
8760,2008-01-22,27.479999542236328,28.1299991607666,26.75,26.959999084472656,6637800.0,-0.017167366164289044,-1.9361727167583143,-6.499856952126645,23.620935620640992,23.49356636914323,1.1010540536742113,2.803840632932811,4.323653196889289,5.574377828512091,26.308717094550687,1.3799991607666016,-1.6729054582297849,-2.3440002441406236,-5.56591459291446,0.8779141046332164,-3.954957418527542,-0.7330430697537054,1.2800006866455114,33.486212846078736,19.270551124374933,1.6109571743869193,1,0.6800003051757812,2.245000839233395,5.4225006103515625,5.990001678466797,1.5400009155273438,1,0.08770014146863359,-3.499989403636672,27.959999084472656,-1.2150545132365926,27.79999923706055,-1.2068980258939053,28.559999465942386,0.08770014146863359
8761,2008-01-23,28.190000534057614,28.25,26.45000076293945,26.57999992370605,8231200.0,0.02583700886639484,1.080924524099848,3.096152294318307,34.097429424699456,24.49457616667421,0.19875029353818263,1.8882160140234738,3.5044017720186034,4.823386922205646,29.391529283677187,1.7999992370605504,-1.7162157703836627,-1.4419993400573752,-4.5665951458372085,1.6825964657224617,-3.004297242947292,0.12029856283254148,0.4399986267089879,70.16129404399506,52.175731585835194,1.5622979028899178,1,-0.3050003051757777,1.3150005340576207,4.697499275207523,5.280000686645511,-0.13000106811522727,2,0.048953498922405636,-1.9361727167583143,27.479999542236328,-3.499989403636672,27.959999084472656,-1.2150545132365926,27.79999923706055,0.048953498922405636
8762,2008-01-24,27.540000915527344,28.26000022888184,27.10000038146973,28.20000076293945,6884700.0,-0.023057807953745013,1.9743632379983296,-0.4099376380161664,30.555568170292872,24.91516050315528,0.7312579336917011,2.2885342312435526,4.047595842330168,5.436503636206027,32.4626895625298,1.1599998474121094,-1.8820572885453437,-1.8589989662170403,-4.870233060455561,1.152235128021477,-3.364616013336299,-0.3533819190977816,-1.0900001525878942,47.18616470083107,26.597949236778884,1.505617047119259,1,0.2399997711181605,1.8199996948242188,5.009998798370361,5.629999160766602,0.6999988555908203,3,0.08750906925545254,1.080924524099848,28.190000534057614,-1.9361727167583143,27.479999542236328,-3.499989403636672,27.959999084472656,0.08750906925545254
8763,2008-01-25,27.61000061035156,27.96999931335449,27.520000457763672,27.940000534057614,5118900.0,0.0025417462780383815,1.3077013366198447,0.5000000000000027,32.03230631753203,25.70990345725799,0.47443087718224675,1.9656898803025378,3.8732704189203844,5.328855293876902,35.8801875843818,0.44999885559081676,-1.9792636157237418,-1.5644993782043493,-4.391731318688212,1.262732562279517,-2.9781153484462806,-0.15088340796241795,-1.1599998474121094,53.211041281879126,29.816105976598237,1.4136159702419329,1,0.07999992370605824,1.7500000000000036,4.6699991226196325,5.504999160766605,0.5799999237060547,4,0.08221653387301897,1.9743632379983296,27.540000915527344,1.080924524099848,28.190000534057614,-1.9361727167583143,27.479999542236328,0.08221653387301897
8764,2008-01-28,28.32999992370605,28.75,27.809999465942386,28.06999969482422,6908200.0,0.026077482703298127,-1.4102556578513132,-0.7878796636129708,36.71678913452039,27.447402148425304,-0.2866906971570238,1.052342291060814,3.047746154286063,4.569263694109157,38.311141744534545,1.139999389648441,-1.9204326460252048,-0.6875000953674366,-3.3200404140938033,1.9450402233589301,-2.0037702547306218,0.6287700639957485,-1.8437991714477526,81.73912106028703,55.55211042607906,1.316270159363184,1,-0.639999389648434,1.0300006866455114,3.909999847412113,4.779999732971195,0.149999618530277,0,0.05894811439432868,1.3077013366198447,27.61000061035156,1.9743632379983296,27.540000915527344,1.080924524099848,28.190000534057614,0.05894811439432868
8765,2008-01-29,28.170000076293945,28.70000076293945,28.03000068664551,28.70000076293945,4967000.0,-0.00564771789068097,1.5282988991373827,-2.038462384917301,40.46961875419041,30.10635232381079,-0.2169114427812069,0.9790047054586744,3.106567947687992,4.702549728616553,40.87346768818565,0.6700000762939382,-1.9025281969096,-0.6674999237060533,-2.980519042878093,1.6455191954659867,-1.8240094832920732,0.4890096358799667,-1.5932473541259782,74.78260364784697,44.0222415633046,1.1565095595860202,1,-0.4799995422363281,1.1900005340576172,4.069999694824219,4.939999580383301,-0.14999961853027344,1,0.05395812757000318,-1.4102556578513132,28.32999992370605,1.3077013366198447,27.61000061035156,1.9743632379983296,27.540000915527344,0.05395812757000318
8766,2008-01-30,27.790000915527344,28.5,27.71999931335449,28.270000457763672,4855300.0,-0.013489498038247616,-1.516120100904431,0.905658340320944,42.77372470083165,32.05017255795186,0.17524618533126102,1.1485350927398699,3.390493029973527,5.049522053498052,42.95057184523598,0.7800006866455114,-1.815346921294548,-0.8764991760253906,-2.9436078060348017,1.1906094539840204,-1.910053491030098,0.15705513897931667,-1.1263183022460943,41.818223853422985,8.977600696041705,1.0335543150047057,1,-0.18500041961669922,1.5699996948242188,4.44999885559082,5.284998893737793,0.029998779296875,2,0.044260507438453445,1.5282988991373827,28.170000076293945,-1.4102556578513132,28.32999992370605,1.3077013366198447,27.61000061035156,0.044260507438453445
8767,2008-01-31,29.0,29.3700008392334,27.3700008392334,27.45000076293945,8580800.0,0.04354080765058854,-1.3391825389389336,-3.2291681567842145,49.222792422883934,34.76064488719459,-1.079272147984156,-0.18183667136137416,2.0903741619853164,3.81463396964822,43.60150582022714,2.0,-1.6936698321657957,0.4039999008178725,-1.5026909073902281,2.310690709025973,-0.5493455032861796,1.3573453049219246,-2.25286469125,81.49995803833008,46.62114388462716,0.9533454041040506,1,-1.0899991989135742,0.3600006103515625,3.1649999618530273,4.074999809265137,-1.2399997711181605,3,-0.032413811519228064,-1.516120100904431,27.790000915527344,1.5282988991373827,28.170000076293945,-1.4102556578513132,28.32999992370605,-0.032413811519228064
8768,2008-02-01,29.82999992370605,30.26000022888184,28.95000076293945,29.11000061035156,5222400.0,0.028620687024346614,-1.5192321447238972,0.4645159146787151,59.1315496005772,38.73563490512988,-1.7780109522334335,-1.12047719808076,1.204153689065624,2.9643187775931104,43.83683527934777,1.30999946594239,-1.4264219825027773,1.2664998054504366,-0.5235697857455825,3.0565693966464558,0.3714650098524288,2.1615346010484444,-2.9254926831270467,85.12109356437973,44.09530898538971,0.8950347955980092,2,-1.4749994277954066,-0.5049991607666051,2.3074998855590856,3.2449998855590856,-1.5200004577636648,4,-0.05330205017279621,-1.3391825389389336,29.0,-1.516120100904431,27.790000915527344,1.5282988991373827,28.170000076293945,-0.05330205017279621
8769,2008-02-04,29.68000030517578,29.899999618530273,29.38999938964844,29.84000015258789,4026400.0,-0.005028482028625936,2.6428746594005195,-0.2222222222222222,56.94087633633972,42.437850540207506,-1.5180057001165679,-1.072732405017252,1.28020118958284,3.0855797688995423,43.73252032882415,0.5100002288818324,-1.2569912275108805,1.1465002059936538,-0.5395326253351911,2.8325330373224986,0.30348379032923134,1.9895166216580762,-2.5070536255325493,79.93079424917757,33.60809641313737,0.8430164156644231,2,-1.3249998092651367,-0.4200000762939453,2.317500114440918,3.3949995040893555,-1.2700004577636719,0,-0.05020214810639112,-1.5192321447238972,29.82999992370605,-1.3391825389389336,29.0,-1.516120100904431,27.790000915527344,-0.05020214810639112
8770,2008-02-05,29.36000061035156,29.670000076293945,29.06999969482422,29.399999618530273,5131800.0,-0.010781660765967649,1.0689671048088212,0.24999403952986032,60.43657229752887,45.364421970521896,-1.00943608007778,-0.8838976466034545,1.5542106903769195,3.3778817355922364,44.10382706357592,0.6100006103515625,-1.0191860111563464,0.8810005187988246,-0.6024932343083762,2.3644942719060253,0.1392536422452224,1.6227473953524267,-1.9400896467692377,68.85813811054948,16.1926086279327,0.7417468765536009,2,-0.6800003051757741,-0.14000034332275035,2.602499961853031,3.7149991989135778,-1.3199996948242152,1,-0.02997278780045276,2.6428746594005195,29.68000030517578,-1.5192321447238972,29.82999992370605,-1.3391825389389336,29.0,-0.02997278780045276
8771,2008-02-06,29.29999923706055,29.940000534057614,29.25,29.59000015258789,4287000.0,-0.0020436434619778288,-2.5384698149379683,7.250202660816586,55.55555555555557,48.1421983466622,-0.8665500740919896,-0.8891743931442839,1.5646421107261723,3.4098745722604598,43.50956333218162,0.6900005340576136,-0.7715034100726292,0.8334991455078153,-0.6158168874364804,2.282815178452111,0.10884112903566745,1.5581571619799632,-1.6528811322542687,66.78196558587959,13.754672557914098,0.7246580164721474,2,-0.48499870300293324,-0.19999885559082387,2.542500495910641,3.7750005722045863,-1.7199993133544993,2,-0.04368596630124999,1.0689671048088212,29.36000061035156,2.6428746594005195,29.68000030517578,-1.5192321447238972,29.82999992370605,-0.04368596630124999
8772,2008-02-07,29.6200008392334,29.63999938964844,29.09000015258789,29.15999984741211,4195900.0,0.010921556672536914,1.2000053405965276,-1.5862053089895225,64.63023957466739,51.764190930788345,-0.9615977336957684,-1.2047887846594314,1.2183992884552026,3.062163538750127,42.07045400974919,0.5499992370605504,-0.46715228716128365,1.1115007400512695,-0.42229104674230555,2.6452925268448446,0.3446048466544802,1.8783966334480589,-1.7638521645010705,51.145064842599986,-6.989087584694509,0.7668958933967883,2,-0.8050003051757812,-0.7700004577636719,2.222498893737793,3.4549989700317383,-1.5300006866455078,3,-0.06076978708336078,-2.5384698149379683,29.29999923706055,1.0689671048088212,29.36000061035156,2.6428746594005195,29.68000030517578,-0.06076978708336078
8773,2008-02-08,29.239999771118164,29.90999984741211,29.020000457763672,29.59000015258789,3310000.0,-0.012829205177195657,-1.2531658405502828,-0.7608687539649961,59.9378927057249,54.34431354981107,-0.3643848676535342,-0.8593985623917177,1.559787746652166,3.413880217027014,40.419410604112336,0.8899993896484375,-0.30254704015212397,0.7254997253417983,-0.8192636217284104,2.270263072412007,-0.046881948193306044,1.4978813988769026,-1.191542972053874,23.912966859820344,-36.920402259863664,0.7723816735351041,2,-0.4249992370605469,-0.6499996185302734,2.327500343322754,3.560000419616699,-0.22999954223632457,4,-0.05061557981605036,1.2000053405965276,29.6200008392334,-2.5384698149379683,29.29999923706055,1.0689671048088212,29.36000061035156,-0.05061557981605036
8774,2008-02-11,29.56999969482422,29.60000038146973,29.0,29.18000030517578,3239200.0,0.011285907191832978,1.666663840969753,-1.1142827559522837,66.61367129079883,57.249208276100894,-0.5587519677509007,-1.1565475418790534,1.18131851497116,3.045252326686402,38.51061628139479,0.6000003814697301,-0.020821612238854925,0.9969996452331529,-0.6165886864718324,2.610587976938138,0.190205479380662,1.8037938110856437,-1.3446194213745244,60.63823095543931,-3.503411277297829,0.8067941658524924,2,-0.7549991607666016,-1.0099992752075195,1.9975004196166992,3.2300004959106445,-0.7199993133544886,0,-0.0426107623228138,-1.2531658405502828,29.239999771118164,1.2000053405965276,29.6200008392334,-2.5384698149379683,29.29999923706055,-0.0426107623228138
8775,2008-02-12,29.57999992370605,29.86000061035156,29.40999984741211,29.690000534057614,3094000.0,0.00033818833226373357,-1.0000000000000158,-0.2820532884698149,62.43291012259582,59.43356221185247,-0.38857273572289586,-1.1482348333320438,1.1110049514220783,2.9983658696552347,36.375979321108275,0.4500007629394496,0.2606514851921844,0.9579998970031696,-0.717377167762308,2.633376961768647,0.1203113646204308,1.7956884293859083,-1.1918500538217849,61.70208448737991,-1.6087911886950579,0.8376885323827384,2,-0.764999389648434,-1.019999504089352,1.8625001907348668,3.095000267028812,-0.22999954223632102,1,-0.039553755216756414,1.666663840969753,29.56999969482422,-1.2531658405502828,29.239999771118164,1.2000053405965276,29.6200008392334,-0.039553755216756414
8776,2008-02-13,30.04999923706055,30.10000038146973,29.60000038146973,29.75,3683500.0,0.015889091094210217,1.499990463293171,-2.7272506588986314,73.19776702705343,62.09744827898241,-0.5635402226530992,-1.5213923636569362,0.5749165293442324,2.4869729961331792,33.85366809946016,0.520000457763679,0.4844416467815691,1.3169992446899457,-0.43007151894754614,3.0640700083274375,0.44346386287120154,2.19053462650869,-1.5121013384564783,95.45444299370403,28.860338775464243,0.8735353818187457,2,-0.4449987411499059,-1.554998397827152,1.3925008773803675,2.625000953674313,-0.3699989318847692,2,-0.06688846497720646,-1.0000000000000158,29.57999992370605,1.666663840969753,29.56999969482422,-1.2531658405502828,29.239999771118164,-0.06688846497720646
8777,2008-02-14,29.51000022888184,30.25,29.35000038146973,30.01000022888184,4303400.0,-0.017970017367345936,-1.1951218377543433,-1.6666709052299435,66.15646164720349,62.87799406194089,0.0630394792192277,-0.9555647910141509,1.0457022681676946,2.976110312684309,31.79002358049544,0.8999996185302699,0.6773609248278376,0.7295001983642599,-1.0491386848631272,2.508139081591647,-0.15981924324943364,1.6188196399779535,-0.8343341438555463,40.80001831054716,-26.3514956726588,0.8893194416136943,2,0.11499977111816051,-1.154999732971195,1.5849990844726491,2.8349990844726527,-0.030000686645511365,3,-0.0654015686278061,1.499990463293171,30.04999923706055,-1.0000000000000158,29.57999992370605,1.666663840969753,29.56999969482422,-0.0654015686278061
8778,2008-02-15,29.8799991607666,29.90999984741211,29.26000022888184,29.26000022888184,2928100.0,0.01253808637800824,-1.0967765752573513,-1.2399978637695241,64.01446274150565,63.663948106959324,-0.3342736464031546,-1.2245277110446011,0.5913091790756937,2.5602379435852214,29.660596885685347,0.6499996185302699,0.9019647245278044,0.9954991340637207,-0.7849850616258642,2.7759833297533056,0.10525703621892646,1.885741231908515,-1.0775863442318645,70.39993286132812,4.883239511940587,0.8902420978447927,2,-0.25499916076660156,-1.524998664855957,0.6375007629394531,1.9200010299682617,-0.5,4,-0.059906260323093874,-1.1951218377543433,29.51000022888184,1.499990463293171,30.04999923706055,-1.0000000000000158,29.57999992370605,-0.059906260323093874
8779,2008-02-19,29.70000076293945,30.290000915527344,29.54999923706055,30.21999931335449,2585700.0,-0.006024042934495655,1.2424233666925446,-0.8387087842785028,63.7837966016186,64.03586191852486,-0.16890164034630928,-0.956530795360667,0.6979112120763382,2.6882200183529825,27.504534814490068,0.7400016784667933,0.992273235843296,0.7285006523132296,-1.031705557454064,2.488706862080523,-0.15160245257041893,1.608603757196878,-0.7809809534169432,42.71846997409286,-20.732794171816444,0.8801031048836468,2,-0.0550003051757777,-1.3299999237060511,0.7974991798400914,2.0999994277954137,-0.6400012969970632,1,-0.02323234061726398,-1.0967765752573513,29.8799991607666,-1.1951218377543433,29.51000022888184,1.499990463293171,30.04999923706055,-0.02323234061726398
8780,2008-02-20,29.88999938964844,29.899999618530273,29.440000534057614,29.5,3046700.0,0.006397259994217919,1.2438988081392817,-0.7500009169970981,69.5895497159971,65.59519460301836,-0.30822709929238457,-1.008423241744552,0.42167087930463865,2.441991688909976,24.41531375985538,0.4599990844726598,0.931263052970273,0.7979992866516135,-0.8592470055052175,2.4552455788084444,-0.030623859426800237,1.6266224327300272,-0.8338814695254513,61.164926289357766,-4.815286434018901,0.8286231460784147,2,-0.24499893188476918,-1.5199985504150426,0.547500610351559,1.9100008010864222,-0.9599990844726598,2,-0.03479421309519615,1.2424233666925446,29.70000076293945,-1.0967765752573513,29.8799991607666,-1.1951218377543433,29.51000022888184,-0.03479421309519615
8781,2008-02-21,29.56999969482422,30.04999923706055,29.46999931335449,29.899999618530273,3292900.0,-0.01070591172159896,-1.1886761218254358,-0.8461549747642632,56.375839212550446,64.67803900722758,0.0604576364724565,-0.6110662276611478,0.6647617406888742,2.702851048367293,21.060262056637086,0.5799999237060618,0.8925580503018402,0.4089996337890618,-1.2044550154426545,2.022454283020778,-0.39772769082679815,1.2157269584049217,-0.39049347516079536,30.097015464327733,-32.51885141778926,0.8067273246158589,2,0.07500076293945312,-1.1999988555908203,0.7425003051757812,2.2300004959106445,-0.5499992370605469,3,-0.007439949801318235,1.2438988081392817,29.88999938964844,1.2424233666925446,29.70000076293945,-1.0967765752573513,29.8799991607666,-0.007439949801318235
8782,2008-02-22,29.95000076293945,30.0,29.459999084472656,29.739999771118164,2612600.0,0.012850898614711337,2.4838828762866934,-0.6363667890067227,51.49254828986206,63.73966740546504,-0.29928300050768186,-0.8445597489704078,0.19907611993318142,2.2563773029808765,17.540259401805354,0.5400009155273438,0.8585132617074152,0.6685007095336886,-0.7875103852763274,2.1245118043437046,-0.05950483787131944,1.3965062569386966,-0.6594450736896356,66.99029845356674,6.922891422592173,0.7280055474050088,2,-0.3050003051757777,-1.5799999237060511,-0.05250167846679332,1.564998626708988,-0.010000228881835938,4,-0.0090150400963519,-1.1886761218254358,29.56999969482422,1.2438988081392817,29.88999938964844,1.2424233666925446,29.70000076293945,-0.0090150400963519
8783,2008-02-25,29.8799991607666,30.0,29.53000068664551,30.0,2158700.0,-0.002337282149904585,6.833267106413356,-0.5714298689385298,52.538056199003236,62.175710173043306,-0.14410447123057324,-0.6279723794334124,0.19564252906363322,2.254832541051833,13.830031429580064,0.46999931335448863,0.8785262754969594,0.4849991798400879,-0.7611735366198324,1.7311718963000082,-0.1380871783898705,1.1080855380700463,-0.489498948889036,51.76452108741283,-5.55110968614116,0.6230863582299595,2,-0.10499858856201172,-1.5099983215332031,-0.07249975204467773,1.5600004196166992,-0.5499992370605504,0,-0.0133868684660301,2.4838828762866934,29.95000076293945,-1.1886761218254358,29.56999969482422,1.2438988081392817,29.88999938964844,-0.0133868684660301
8784,2008-02-26,30.0,30.10000038146973,29.709999084472656,29.790000915527344,2294700.0,0.004016092456621045,-1.1080994700703328,-1.7499801319240245,58.556137732948926,61.74495768530477,-0.21981071824333043,-0.6497596215741481,-0.006294962951443495,2.0768288359734086,11.649424359640664,0.39000129699707387,0.8117319859408738,0.5215000152587876,-0.6454889554996299,1.6884889860172052,-0.06199447012042114,1.1049945006379964,-0.5400009155273438,84.84842354709092,27.795177914034,0.5834944853792097,2,-0.22499942779541016,-1.6299991607666016,-0.19250059127807617,1.4399995803833008,-0.8700008392333984,1,-0.02066669464111326,6.833267106413356,29.8799991607666,2.4838828762866934,29.95000076293945,-1.1886761218254358,29.56999969482422,-0.02066669464111326
8785,2008-02-27,29.690000534057614,30.0,29.60000038146973,29.79999923706055,1969000.0,-0.010333315531412923,-1.7586274935380553,-0.5238056312443572,54.88723457855948,59.71045407991655,0.12005871593758854,-0.23193843057595132,0.21518672668853256,2.326753298033001,9.277812891986576,0.3999996185302699,0.7999862308320296,0.13550052642822052,-0.8577282199248764,1.1287292727813174,-0.3611138467483279,0.632114899604769,-0.15999984741210227,35.93765366791264,-19.063546543236768,0.4966143731765492,2,0.08500003814697621,-1.3199996948242152,0.0849990844726598,1.7499990463256871,-0.8100013732910121,2,-0.021219301339942653,-1.1080994700703328,30.0,6.833267106413356,29.8799991607666,2.4838828762866934,29.95000076293945,-0.021219301339942653
8786,2008-02-28,29.020000457763672,29.739999771118164,28.90999984741211,29.690000534057614,3695500.0,-0.022566522877807915,1.1558480162298335,6.090981602538112,43.08755041401349,57.14724172067322,0.7024596834178887,0.563843411343143,0.8215531496889525,2.935844896278219,6.638001312747756,0.8299999237060547,0.6963563565790203,-0.5959995269775398,-1.2085831249412884,0.016584070986208843,-0.9022913259594141,-0.28970772799566546,1.2700004577636719,9.243744620557976,-44.33488800005707,0.306291798981875,2,0.5799999237060547,-0.6499996185302734,-0.0775003433227539,1.9699993133544922,-0.060001373291015625,3,-0.003101314650869158,-1.7586274935380553,29.690000534057614,-1.1080994700703328,30.0,6.833267106413356,29.8799991607666,-0.003101314650869158
8787,2008-02-29,28.059999465942386,29.020000457763672,27.959999084472656,28.899999618530273,4678600.0,-0.0330806677008324,-1.0384623849172872,1.25373142826235,38.008122516956846,54.257648362390015,1.6038050326657078,1.5281607360213734,1.7254406813816523,3.8226692235577566,5.874910239837389,1.0600013732910156,0.606583442667354,-1.509000492095943,-2.4010684903829933,-0.6169324938088927,-1.95503449123947,-1.062966492952416,2.202401428222654,4.672912189822231,-50.482970570507874,0.4460339991435253,2,1.0650005340576136,0.6350011825561488,0.6350011825561488,2.7800006866455043,0.470001220703125,4,0.03421243799332507,1.1558480162298335,29.020000457763672,-1.7586274935380553,29.690000534057614,-1.1080994700703328,30.0,0.03421243799332507
8788,2008-03-03,28.239999771118164,28.36000061035156,27.979999542236328,28.0,3353900.0,0.006414836372119481,-1.71428668742036,-0.28571396133532667,36.058696772661165,51.177081714728075,1.303816490799278,1.2890228874189305,1.4689845743527101,3.5757038708549125,6.362152286661243,0.3800010681152308,0.4062728988642732,-1.24950017929077,-2.3109486166869786,-0.18805174189456153,-1.7802243979888743,-0.7187759605926658,1.9303050506591823,13.084136305824428,-39.66897278139946,0.5307242186981048,3,0.7899999618530273,0.590001106262207,0.3300008773803711,2.190000534057617,0.0699996948242223,0,0.06019832778745582,-1.0384623849172872,28.059999465942386,1.1558480162298335,29.020000457763672,-1.7586274935380553,29.690000534057614,0.06019832778745582
8789,2008-03-04,28.190000534057614,28.309999465942386,27.88999938964844,28.03000068664551,2976200.0,-0.0017705112417063518,1.1000123978370169,0.6666666666666371,35.550934561650635,47.39501336424513,1.2483770773311846,1.2876922638714206,1.4336007271306634,3.560641566518342,6.912731596283312,0.4200000762939453,0.2716724092796241,-1.2249994277954137,-2.429648239863102,-0.02035061572772534,-1.827323833829258,-0.6226750217615695,1.891892058227544,14.218059603271286,-35.857982277874925,0.6023244060338447,3,0.804999351501472,0.6400003433227575,0.3350000381469762,2.034999847412113,-0.0699996948242152,1,0.040439849877659695,-1.71428668742036,28.239999771118164,-1.0384623849172872,28.059999465942386,1.1558480162298335,29.020000457763672,0.040439849877659695
8790,2008-03-05,28.479999542236328,28.59000015258789,28.170000076293945,28.29999923706055,2887500.0,0.010287300556392376,1.0999923706345724,1.1250029802351087,33.04534960938463,44.80273674167116,0.8239870779388845,0.9785565803636658,1.0688546128010685,3.2136323529196886,6.927205720588919,0.4200000762939453,0.12830877399840546,-0.8910003662109389,-2.1663190982189775,0.38431836579709966,-1.5286597322149582,-0.25334100020691963,1.4703794578906262,31.89189356378211,-11.930033417934236,0.6376593660040186,3,0.5150003433227575,0.35000133514404297,0.04500102996826172,1.6750011444091726,-0.5499992370605469,2,0.022823020680400985,1.1000123978370169,28.190000534057614,-1.71428668742036,28.239999771118164,-1.0384623849172872,28.059999465942386,0.022823020680400985
8791,2008-03-06,28.020000457763672,28.5,28.01000022888184,28.38999938964844,2500400.0,-0.016151653506541352,-1.512823271646023,-2.055546136565991,33.62636653225786,42.8176054352707,1.163333756985736,1.410037945587149,1.431101339104572,3.6164013781110924,7.393373637682024,0.4899997711181605,-0.022700765866641603,-1.2869995117187507,-2.6985174293230614,0.12451840588555996,-1.9927584705209078,-0.5812405529165936,1.8067557657345716,11.504508427772041,-31.34888005334287,0.7057589588021556,3,0.9749994277954137,0.8100004196166992,0.505000114440918,2.135000228881829,-0.2700004577636719,3,0.03069231580846199,1.0999923706345724,28.479999542236328,1.1000123978370169,28.190000534057614,-1.71428668742036,28.239999771118164,0.03069231580846199
8792,2008-03-07,27.81999969482422,28.239999771118164,27.70000076293945,28.0,3998200.0,-0.00713778585553293,-1.5714350590372124,0.48648871568050833,26.484019855590205,39.922712508224805,1.1503962030819608,1.5476201674751806,1.5235297651328281,3.7555119745227614,7.823341798613111,0.5399990081787145,-0.2421986113083605,-1.3970002174377427,-2.94721368437067,0.15321324949518456,-2.172106950904208,-0.6218934839712773,1.8905511186430353,13.48303530097588,-24.816580726573896,0.775106733466464,3,1.080000877380371,1.0100011825561523,0.6625008583068848,2.335000991821282,0.020000457763671875,4,0.04097769238511284,-1.512823271646023,28.020000457763672,1.0999923706345724,28.479999542236328,1.1000123978370169,28.190000534057614,0.04097769238511284
8793,2008-03-10,27.76000022888184,28.059999465942386,27.61000061035156,27.899999618530273,3103200.0,-0.0021567026096531716,-1.0454557276991228,0.7777730682829456,27.23004190346228,36.4420351938374,0.9812364008844412,1.5716352846084014,1.4762656524679407,3.7544526171371153,8.698644694868603,0.4499988555908274,-0.3584833899248139,-1.3829997062683077,-3.0643411299158707,0.2983417173792553,-2.2236704180920874,-0.542328994444528,1.7897065805431893,15.306090673061497,-21.507821101834217,0.8406707118237811,3,1.0450000762939418,1.1900005340576136,0.8750004768371547,2.245000839233395,0.32999992370605113,0,0.027737768422730458,-1.5714350590372124,27.81999969482422,-1.512823271646023,28.020000457763672,1.0999923706345724,28.479999542236328,0.027737768422730458
8794,2008-03-11,28.309999465942386,28.32999992370605,27.709999084472656,28.32999992370605,3292900.0,0.019812652468508274,60.99866488653702,0.1428610354222962,32.900436832299064,33.99905766647513,0.18584358195716888,0.9722476530986945,0.8434921965959887,3.144056792545104,9.401043432799751,0.6200008392333949,-0.4743641209627043,-0.7700004577636683,-2.4781850050934757,0.9381840895661391,-1.624092731428572,0.08409181590123538,1.0457367235752955,71.42848801678514,36.137681849650804,0.854092273664903,3,0.3650007247924769,0.6400012969970668,0.5300011634826589,1.6400012969970597,-0.2899990081787145,1,0.0,-1.0454557276991228,27.76000022888184,-1.5714350590372124,27.81999969482422,-1.512823271646023,28.020000457763672,0.0
8795,2008-03-12,28.40999984741211,28.739999771118164,28.35000038146973,28.420000076293945,1958400.0,0.0035323342760928966,-5.000029344014828,0.5000000000001776,36.81818812346433,33.30246185641411,-0.12831264771575945,0.8222570816908643,0.6505015711808291,2.985065208619794,10.22213396647251,0.4300003051757777,-0.601002924710599,-0.6115000724792488,-2.327704803246064,1.1047046582875666,-1.4696024378626547,0.24660229290415714,0.7711627841889594,70.7964452396426,33.40909730298777,0.8581023653834076,3,-0.09499931335449219,0.5400009155273438,0.39750051498413086,1.5400009155273366,-0.03999900817871094,2,-0.010207638498284877,60.99866488653702,28.309999465942386,-1.0454557276991228,27.76000022888184,-1.5714350590372124,27.81999969482422,-0.010207638498284877
8796,2008-03-13,28.040000915527344,28.26000022888184,27.690000534057614,28.06999969482422,3590500.0,-0.013023545718831464,1.7804873510173944,2.9998092695021934,28.24601238082326,32.217782952399276,0.09840234416536475,1.089827068074218,0.9393468619045038,3.2947595677930757,11.051261461947021,0.7199993133544957,-0.7890038952379648,-0.8809990882873535,-2.57892218539763,0.816924008822923,-1.7299606368424918,-0.03203753973221524,0.9840455139487752,38.05315261332295,4.22819062549722,0.8489615485551383,3,0.13499927520751953,0.9099998474121094,0.9099993705749512,1.9099998474121023,0.3499984741210973,3,-0.003922988828814478,-5.000029344014828,28.40999984741211,60.99866488653702,28.309999465942386,-1.0454557276991228,27.76000022888184,-0.003922988828814478
8797,2008-03-14,27.57999992370605,28.25,27.3700008392334,28.25,3511100.0,-0.016405170356701526,1.6268628673424943,22.33424465920663,25.941424430668206,31.09364158106672,0.5399349783768592,1.4733637846869883,1.3369660608534737,3.7042619367230607,12.37943898255394,0.8799991607666016,-0.9679443749322161,-1.2445000648498556,-3.019121945903983,0.5301218162042716,-2.131811005376921,-0.35718912432279026,1.3026419238576104,15.328412277208717,-15.556982444508375,0.8873109405270639,3,0.4750003814697301,1.25000095367432,1.3775005340576207,2.27499961853027,0.6299991607666051,4,0.006163889657875954,1.7804873510173944,28.040000915527344,-5.000029344014828,28.40999984741211,60.99866488653702,28.309999465942386,0.006163889657875954
8798,2008-03-17,28.09000015258789,28.31999969482422,27.45000076293945,28.13999938964844,3497200.0,0.018491668973627418,3.243898808139282,0.07462571845829803,31.528041355169847,30.646653447013293,0.007174133385724701,0.8668282129447249,0.7669674642452833,3.147014384661695,13.60194405498839,0.8699989318847692,-1.036756907536578,-0.6449998855590806,-2.3754881088762616,1.0854883377581004,-1.510243997217671,0.2202442260995099,0.6111247739761403,52.55473537953483,27.318189395379683,0.8652441116585913,3,-0.034999847412109375,0.7400007247924805,0.7425003051757812,1.7649993896484304,0.42000007629394887,0,-0.008899964351796852,1.6268628673424943,27.57999992370605,1.7804873510173944,28.040000915527344,-5.000029344014828,28.40999984741211,-0.008899964351796852
8799,2008-03-18,29.01000022888184,29.01000022888184,28.38999938964844,28.6299991607666,3537100.0,0.032751871530666055,2.2631531395873505,-7.600137331196601,44.11764317657439,31.876908287812157,-0.8764441764744433,-0.11332570766688121,-0.19712998755227673,2.1851161324742456,14.217234589817105,0.9200000762939489,-0.9775671163088404,0.3095002174377477,-1.366641577320415,1.9856420121959104,-0.5285706799413354,1.1475711148168308,-1.639999389648441,100.0,72.97275443371532,0.8380708973790821,3,-0.8199996948242223,-0.1799993515014684,-0.3074998855590856,0.8449993133544815,-1.110000610351566,1,-0.03171320472372874,3.243898808139282,28.09000015258789,1.6268628673424943,27.57999992370605,1.7804873510173944,28.040000915527344,-0.03171320472372874
8800,2008-03-19,28.85000038146973,29.34000015258789,28.770000457763672,29.09000015258789,2856100.0,-0.005515334234738045,-1.8500011920940325,-0.6315765697936905,48.387095606690885,33.51698929608249,-0.7358195382302668,-0.03713901386398888,-0.08947636925220692,2.3023410490992937,14.860278470225719,0.5699996948242188,-0.9223377748638519,0.20150032043457244,-1.3811859665757993,1.7841866074449442,-0.5898428230706116,0.9928434639397565,-1.4471995544433618,75.1269065021249,43.956144536454865,0.7913431435051856,3,-0.4949998855590856,-0.01999950408935902,-0.1624999046325719,1.004999160766591,-0.7299995422363317,2,-0.0287694943754373,2.2631531395873505,29.01000022888184,3.243898808139282,28.09000015258789,1.6268628673424943,27.57999992370605,-0.0287694943754373
8801,2008-03-20,29.35000038146973,29.46999931335449,28.95000076293945,28.989999771118164,3573400.0,0.017331022301169563,-1.3636371517993775,-1.5000039736468116,63.40957973276483,37.61982928243523,-1.148048443032625,-0.5844299090965315,-0.6080776423475918,1.7653924209878333,15.249441858255864,0.6199989318847585,-0.8429836373124893,0.7125002861022978,-0.8460939917670345,2.27109456397163,-0.06679685283236836,1.4917974250369639,-1.8697115814209013,94.28576099632731,57.29444312895842,0.7792971389346663,3,-0.9300003051757848,-0.519999504089359,-0.6624999046325719,0.5049991607665909,1.1499996185302699,3,-0.03339010321972802,-1.8500011920940325,28.85000038146973,2.2631531395873505,29.01000022888184,3.243898808139282,28.09000015258789,-0.03339010321972802
8802,2008-03-24,29.68000030517578,29.81999969482422,29.29999923706055,29.420000076293945,1764900.0,0.011243608838737762,-1.0799938965076734,0.7222216335353635,64.51614267744984,41.762729368433845,-1.3258926508218174,-0.9862608360031828,-0.9284045766449438,1.398869997319938,15.77092070618954,0.5200004577636683,-0.760791496686732,1.0560002326965332,-0.4587886361768092,2.5707891015698756,0.2986057982598602,1.8133946671332062,-2.0803288743286146,94.09285009520653,51.84355150661266,0.7573944344366719,3,-1.0850000381469727,-0.8499994277954102,-0.6299996376037598,0.17499923706053977,1.0,0,-0.0434636422595448,-1.3636371517993775,29.35000038146973,-1.8500011920940325,28.85000038146973,2.2631531395873505,29.01000022888184,-0.0434636422595448
8803,2008-03-25,29.479999542236328,29.86000061035156,29.229999542236328,29.68000030517578,1902600.0,-0.006738570110613407,1.2499982970143413,-0.7692330264460991,62.62230269667814,45.06515890892041,-0.9568779787752391,-0.8619564990731625,-0.7318163126415271,1.5576210400584358,16.282835129843175,0.6300010681152308,-0.6467190950236592,0.8759994506835938,-0.578321273713513,2.3303201750807006,0.14883908848504035,1.6031598128821472,-1.7027018502709979,74.14960866947634,27.18324978763537,0.7271603621985533,3,-0.8649988174438477,-0.649998664855957,-0.48999929428100586,0.3749999999999929,1.0900001525878906,1,-0.043080070470968845,-1.0799938965076734,29.68000030517578,-1.3636371517993775,29.35000038146973,-1.8500011920940325,28.85000038146973,-0.043080070470968845
8804,2008-03-26,29.3799991607666,29.46999931335449,29.13999938964844,29.38999938964844,1958200.0,-0.003392143250424917,2.8823503012488305,0.05000095367069621,59.14633744485843,47.54606438907531,-0.7701231886940754,-0.854602521477176,-0.6132494590688893,1.6037154174226487,16.609040737389773,0.3400001525878871,-0.4734655618045842,0.8069991111755357,-0.5448511151677273,2.1588493375187987,0.13107399800390596,1.4829242243471654,-1.394431176962648,55.963175927513944,6.7971180375236955,0.6759251131716308,3,-0.7649984359741211,-0.5499982833862305,-0.3899989128112793,0.47500038146971946,2.0400009155273438,2,-0.029611945430091713,1.2499982970143413,29.479999542236328,-1.0799938965076734,29.68000030517578,-1.3636371517993775,29.35000038146973,-0.029611945430091713
8805,2008-03-27,29.059999465942386,29.54999923706055,29.040000915527344,29.399999618530273,1730100.0,-0.01089175302807821,-1.6842210934206223,33.99923707799634,60.87864915045192,51.17191291903405,-0.38914777828575,-0.6157929448352313,-0.28446652493434144,1.859736837048814,17.122819954902145,0.5099983215332067,-0.2972968180780384,0.518499469757085,-0.7505867075368009,1.787585647050971,-0.11604361888985792,1.153042558404028,-0.8869882194836727,12.087771587627746,-40.11376011376183,0.6345430886469421,3,-0.4449987411499059,-0.32499885559082387,-0.05249881744385121,0.7950000762939347,2.5100002288818324,3,-0.039917407733320975,2.8823503012488305,29.3799991607666,1.2499982970143413,29.479999542236328,-1.0799938965076734,29.68000030517578,-0.039917407733320975
8806,2008-03-28,28.93000030517578,29.68000030517578,28.809999465942386,29.25,2275200.0,-0.004473474299920843,-2.107138234753196,0.9411751506243857,61.783448260222336,55.154360011206734,-0.1336840134945554,-0.5195180433940507,-0.12219042109210676,1.9340922342197189,17.405678887435403,0.8700008392333949,-0.17696553099322188,0.39300031661987234,-0.8695633653695793,1.655563998609324,-0.23828152437485528,1.0242821576146,-0.5882901223277841,11.42863889933362,-43.78392003739893,0.6312818409947266,3,-0.274999618530277,-0.19499969482421875,0.0775003433227539,0.9249992370605398,2.379999160766605,4,-0.027998598596539526,-1.6842210934206223,29.059999465942386,2.8823503012488305,29.3799991607666,1.2499982970143413,29.479999542236328,-0.027998598596539526
8807,2008-03-31,29.020000457763672,29.149999618530273,28.540000915527344,28.96999931335449,2660200.0,0.003110962725146882,2.9354822831617744,-0.15625372529386228,63.29114229666511,58.68359344915065,0.0023032060886549743,-0.562762867150834,-0.20173600796736224,1.791121205010736,16.61852657461876,0.6099987030029297,-0.08071502124318286,0.4350004196166992,-0.8241971822076017,1.6941980214410002,-0.19459838129545304,1.0645992205288515,-0.5264612321653175,36.36361009161065,-22.90969452409565,0.6295988009121508,3,0.10499954223632812,-0.2849998474121094,-0.012499809265136719,0.8349990844726491,2.229999542236328,0,0.05099929424158178,-2.107138234753196,28.93000030517578,-1.6842210934206223,29.059999465942386,2.8823503012488305,29.3799991607666,0.05099929424158178
8808,2008-04-01,29.940000534057614,29.940000534057614,29.15999984741211,29.35000038146973,2252400.0,0.031702276422528985,1.6440694404034724,11.79973297730209,65.9491279199973,61.10931397619763,-0.7014411141338464,-1.4217677901463155,-1.0758746593709922,0.8103481747473289,15.66859265102552,0.9200000762939418,0.12321150944557147,1.2700004577636683,-0.11442413348512304,2.6544250490124597,0.5777881621392709,1.9622127533880658,-1.3999996185302699,100.0,40.518351999010065,0.6922122956243959,4,-0.6999998092651332,-1.2049999237060511,-0.9324998855590785,-0.08500099182129262,0.8699989318847727,1,0.024716090778835964,2.9354822831617744,29.020000457763672,-2.107138234753196,28.93000030517578,-1.6842210934206223,29.059999465942386,0.024716090778835964
8809,2008-04-02,29.32999992370605,29.93000030517578,29.21999931335449,29.899999618530273,2711500.0,-0.020374101518724763,1.253967581183292,-0.9661009278117397,58.18505283728244,62.1979758907078,-0.04612557487386226,-0.7609990765183419,-0.4313133837403562,1.3421589656305208,14.561293945617798,0.720001220703125,0.38975731359825616,0.6029998779296832,-0.7920454667153543,1.9980452225747207,-0.09452279439283373,1.3005225502522002,-0.7899990081787074,56.42851595974392,-1.5548878375847437,0.6975226723225187,4,-0.08999919891357067,-0.5949993133544886,-0.257499217987057,0.5249996185302699,1.2299995422363352,2,0.042277523843971654,1.6440694404034724,29.940000534057614,2.9354822831617744,29.020000457763672,-2.107138234753196,28.93000030517578,0.042277523843971654
8810,2008-04-03,29.1299991607666,29.32999992370605,29.040000915527344,29.209999084472656,2127200.0,-0.006818982729618006,-1.2307923675657955,0.1403508184872366,59.999979001676714,61.81913136503135,0.2210116050831985,-0.5373556634205698,-0.18288922844057254,1.4762238685490878,13.836267305825539,0.2899990081787074,0.6078523341902553,0.3704991340637207,-1.0305901979546306,1.771588466082072,-0.33004553194545494,1.0710438000728963,-0.42199829101562614,42.14274328579049,-17.603200226742956,0.700544666009176,4,0.1100015640258789,-0.44499874114990234,-0.05749845504760742,0.7250003814697195,1.310001373291012,3,0.07861314732242097,1.253967581183292,29.32999992370605,1.6440694404034724,29.940000534057614,2.9354822831617744,29.020000457763672,0.07861314732242097
8811,2008-04-04,28.8799991607666,29.21999931335449,28.71999931335449,29.21999931335449,3023300.0,-0.008582217892292632,1.9411751506244375,4.2500059604701175,62.40456889930734,61.584512056348856,0.44402466437851373,-0.2314919576016159,0.09073857157521559,1.6637534154492926,12.930126336796574,0.5,0.6849131794247683,0.07749919891357493,-1.2801438277899635,1.4351422256171134,-0.6013223144381925,0.7563207122653424,1.060001373291012,24.285595562960978,-39.38194130622725,0.678821513351769,4,0.3600015640258789,-0.22499847412109375,0.19250154495239258,0.9750003814697195,2.030000686645508,4,0.09314406552033327,-1.2307923675657955,29.1299991607666,1.253967581183292,29.32999992370605,1.6440694404034724,29.940000534057614,0.09314406552033327
8812,2008-04-07,28.959999084472656,29.149999618530273,28.790000915527344,29.11000061035156,2119600.0,0.0027700805412327334,2.130429734795084,0.4411807604707725,59.04364535856162,61.18688346322479,0.28066715858982505,-0.23368827926303481,0.056737844456662856,1.5271815554881343,11.592894512591606,0.3599987030029297,0.7486906658091641,0.10049915313720703,-1.1768083407559011,1.3778066470303152,-0.5381545938093453,0.7391529000837593,0.9556014251708937,19.672092703304692,-43.52566460403549,0.6386537469465535,4,0.2800016403198242,-0.30499839782714844,0.02500152587890625,0.6150016784667898,1.8800010681152344,0,0.08114642457739984,1.9411751506244375,28.8799991607666,-1.2307923675657955,29.1299991607666,1.253967581183292,29.32999992370605,0.08114642457739984
8813,2008-04-08,28.53000068664551,28.809999465942386,28.170000076293945,28.809999465942386,3063800.0,-0.01484801144409209,3.5714441416893985,1.8666395402065443,44.444449350176846,59.553340341593504,0.6277514614055413,0.27084052298816275,0.5264305790682116,1.8994493086756563,10.387278177079146,0.7899990081787109,0.6741199391645836,-0.36799926757812074,-1.5485182152489045,0.8125196800926631,-0.9582587414135126,0.22226020625727116,1.3616877990722571,20.454577473565546,-36.51456997959646,0.5902594738353918,4,0.5249996185302699,0.12499999999999645,0.3799996376037562,0.975000381469723,2.5399990081787074,1,0.09533821408660814,2.130429734795084,28.959999084472656,1.9411751506244375,28.8799991607666,-1.2307923675657955,29.1299991607666,0.09533821408660814
8814,2008-04-09,28.309999465942386,28.59000015258789,28.170000076293945,28.54999923706055,1891900.0,-0.007711223813818724,1.6249873340764591,0.8571457765667575,43.83560749039139,57.659669046031226,0.7599259219609493,0.517367441436285,0.7611768333304063,2.0561820585698065,9.671889306121212,0.4200000762939453,0.5525082651662601,-0.5880004882812457,-1.7685194359520295,0.5925184593895381,-1.1782599621166376,0.0022589855541461645,1.5128214833984295,12.068914488288234,-40.84349611503848,0.5902594738353918,4,0.7450008392333949,0.34500122070312145,0.6200008392333949,1.0500011444091761,3.14999961853027,2,0.08830802003396565,3.5714441416893985,28.53000068664551,2.130429734795084,28.959999084472656,1.9411751506244375,28.8799991607666,0.08830802003396565
8815,2008-04-10,28.1200008392334,28.36000061035156,27.979999542236328,28.270000457763672,2340800.0,-0.006711361013537309,1.3030373089038803,0.6249990065883063,34.889439380050646,54.67144583712326,0.8968798935023301,0.7215187516830106,0.9691747660630767,2.185316499580331,9.78427798247402,0.3800010681152308,0.4407729538315799,-0.7634991645812974,-1.9759479463567402,0.4489496171941454,-1.3697235554690188,-0.157274773693576,1.6367072751855432,11.290429261194555,-34.885358099200175,0.6062243908877223,4,0.8399991989135742,0.5349998474121094,0.7924995422363281,1.239999771118164,2.839998245239258,3,0.08677093008136283,1.6249873340764591,28.309999465942386,3.5714441416893985,28.53000068664551,2.130429734795084,28.959999084472656,0.08677093008136283
8816,2008-04-11,27.93000030517578,28.190000534057614,27.85000038146973,27.85000038146973,2209400.0,-0.006756775547194338,-7.500011920940901,-0.533334181045969,27.73537068565534,50.720804547011056,1.03941902442142,0.9516472236798066,1.1875882729997969,2.3184782821543095,9.10825134490807,0.3400001525878835,0.3469600208303163,-0.9479996681213372,-2.1774384092750445,0.28143907303237015,-1.5627190386981908,-0.3332802975444835,1.720105294912205,6.153843896627255,-32.557873436859516,0.6147193705768536,4,0.9650001525878906,0.7250003814697266,0.9825000762939453,1.4300003051757812,3.129999160766605,4,0.08986753317065665,1.3030373089038803,28.1200008392334,1.6249873340764591,28.309999465942386,3.5714441416893985,28.53000068664551,0.08986753317065665
8817,2008-04-14,27.75,27.93000030517578,27.649999618530273,27.93000030517578,1784400.0,-0.00644469399244596,2.1111134658585176,-2.250005960470262,27.877242842076356,46.49059509390874,1.1402322383211114,1.2069157180140166,1.3554878907175087,2.4369823682922096,8.123980783137089,0.2800006866455078,0.2560285944584493,-1.1364999771118178,-2.3299781312927195,0.05697817706908381,-1.7332390542022686,-0.539760900021367,1.756097182598527,8.620723674474712,-24.550484681246516,0.5967390770904512,4,1.0399999618530273,0.9050006866455078,1.1625003814697266,1.6100006103515625,3.1900005340576136,0,0.11387386837521118,-7.500011920940901,27.93000030517578,1.3030373089038803,28.1200008392334,1.6249873340764591,28.309999465942386,0.11387386837521118
8818,2008-04-15,27.84000015258789,28.06999969482422,27.670000076293945,27.8700008392334,1669200.0,0.0032432487419060685,-1.16215519596674,0.16667019878777603,30.25642104089401,43.387413783198916,0.8057541000613426,1.1565213289966003,1.227425898293184,2.2983183728844274,7.117060008374004,0.39999961853027344,0.16575452783497013,-1.0339998245239244,-2.2671795321493207,0.19917988310147194,-1.6505896783366225,-0.4174099707112262,1.48048727360381,20.212811288250943,-9.659163459449008,0.6165898538126984,4,0.6499996185302734,0.8150005340576172,1.0250005722045898,1.5200004577636719,2.780000686645508,1,0.10775862009904236,2.1111134658585176,27.75,-7.500011920940901,27.93000030517578,1.3030373089038803,28.1200008392334,0.10775862009904236
8819,2008-04-16,28.09000015258789,28.15999984741211,27.68000030517578,27.8700008392334,2414700.0,0.00897988500825364,1.6666737309463133,-7.333142602835527,37.336823333198815,40.86928537559026,0.4038295267122507,0.8791370931625799,0.9463200034808921,1.9932693491308235,7.192732335756221,0.4799995422363281,0.05847767761403588,-0.7379998207092271,-2.017581788468828,0.5415821470503737,-1.3777908045890257,-0.09820883682942849,1.063438492837669,61.97181963491817,28.617179228541765,0.6397909838797996,4,0.3449993133544922,0.5650005340576172,0.7875003814697266,1.2700004577636719,2.6499996185302734,2,0.10608755877709686,-1.16215519596674,27.84000015258789,2.1111134658585176,27.75,-7.500011920940901,27.93000030517578,0.10608755877709686
8820,2008-04-17,28.020000457763672,28.25,27.82999992370605,27.93000030517578,2326700.0,-0.0024919791542887815,-1.89654310594297,0.4090928794985391,37.93103797191693,38.15000416143577,0.33505187512654544,0.9315269041012044,0.9940751896693527,2.0237002809770637,7.711041870405936,0.42000007629394887,-0.15554389412045566,-0.7664995193481445,-2.0959435474646,0.5629445087683109,-1.4312215334063723,-0.1017775052899168,0.9830942849723598,61.66676733222495,24.48366052002733,0.664722014058227,4,0.37999916076660156,0.6350002288818359,0.7925000190734863,1.3050003051757741,2.4300003051757777,3,0.12276939937578923,1.6666737309463133,28.09000015258789,-1.16215519596674,27.84000015258789,2.1111134658585176,27.75,0.12276939937578923
8821,2008-04-18,28.3700008392334,28.489999771118164,28.04999923706055,28.32999992370605,2650100.0,0.012491091211697336,2.1428746594005195,0.4444538634341089,41.9354899779022,36.249098008029165,-0.10605214203389224,0.5315983100111161,0.6273730205333159,1.6348066109254091,8.276546232535312,0.4699993133544922,-0.28663802236884806,-0.3674991607666023,-1.6816465236883111,0.9466482021551066,-1.0245728422274567,0.28957452069425216,0.49778439108205674,85.71441546586982,46.427151652261585,0.6570736814608549,4,-0.1400012969970703,0.2849998474121094,0.2624998092651367,0.8899993896484375,2.2699985504150426,4,0.09129355546784135,-1.89654310594297,28.020000457763672,1.6666737309463133,28.09000015258789,-1.16215519596674,27.84000015258789,0.09129355546784135
8822,2008-04-21,28.38999938964844,28.60000038146973,28.239999771118164,28.3700008392334,1905300.0,0.0007049189222223529,-1.5714266251592546,0.49995231737559276,25.239591693220362,34.11522493503401,-0.2407226289027875,0.4321578644026012,0.5802445262715317,1.5858552060678086,8.524166666707549,0.36000061035156605,-0.4237564636654909,-0.2830005645751932,-1.527137582358364,0.9611364532079776,-0.9050690734667803,0.339067944316394,0.35600727948849453,77.4192556010403,43.9193086840429,0.622068508891586,4,-0.26499938964844105,0.26500129699706676,0.17250108718871715,0.8300008773803675,2.5,0,0.09404720442746761,2.1428746594005195,28.3700008392334,-1.89654310594297,28.020000457763672,1.6666737309463133,28.09000015258789,0.09404720442746761
8823,2008-04-22,28.209999084472656,28.479999542236328,28.1200008392334,28.31999969482422,3885400.0,-0.006340271540879905,-1.4827744965206981,-5.500429184548379,29.259234926817925,32.49562798352584,-0.12391962057095185,0.5398109131310669,0.7427143521080737,1.731889591813946,8.96770668369482,0.3599987030029297,-0.5698344880322175,-0.39950084686279297,-1.599052673481843,0.8000509797562572,-0.999276760172318,0.2002750664467321,0.42640687960361134,57.6085581896773,25.893210384378293,0.599775913309526,4,-0.08499908447265625,0.48500156402587535,0.23250150680541992,0.8900012969970703,2.75,1,0.09677424807459856,-1.5714266251592546,28.38999938964844,2.1428746594005195,28.3700008392334,-1.89654310594297,28.020000457763672,0.09677424807459856
8824,2008-04-23,28.51000022888184,28.920000076293945,28.26000022888184,28.26000022888184,2793600.0,0.01063456767619364,-4.279998779296847,-2.272714662227771,38.92858748533735,32.944422217446586,-0.4387012890773079,0.18054645501444,0.4176688158571764,1.3929353074191262,9.35592594590961,0.7100009918212891,-0.6979515951522792,-0.05599975585937145,-1.1997036187723467,1.0877041070536038,-0.6278516873158573,0.5158521755971144,-0.860000610351566,62.3853403654414,30.667555864716597,0.5718519314564875,4,-0.22500038146973012,0.2849998474121058,-0.06749963760376332,0.3400001525878871,2.3500003814697195,2,0.07400914042133322,-1.4827744965206981,28.209999084472656,-1.5714266251592546,28.38999938964844,2.1428746594005195,28.3700008392334,0.07400914042133322
8825,2008-04-24,27.899999618530273,28.61000061035156,27.690000534057614,28.61000061035156,5435800.0,-0.021396022639579293,1.591545890475385,-2.840003967285142,34.49367738041353,33.69534518353083,0.15288811679062775,0.7369718634202727,0.9946980262829896,1.9546113610215698,10.137034524637334,0.9200000762939453,-0.7321834000097596,-0.6080003738403335,-1.763811232230175,0.5478104845495082,-1.1859058030352543,-0.030094944645412625,-0.2245999908447267,17.073102652611446,-14.941011596852583,0.577905429194921,4,0.38500022888183594,0.8950004577636719,0.6100010871887207,0.6900005340576172,2.909999847412113,3,0.10179212155621875,-4.279998779296847,28.51000022888184,-1.4827744965206981,28.209999084472656,-1.5714266251592546,28.38999938964844,0.10179212155621875
8826,2008-04-25,28.1200008392334,28.479999542236328,27.770000457763672,28.0,5146400.0,0.00788534852011269,-1.4482730271271052,-0.16901503042351224,37.272758273699864,34.739291342600104,-0.041713869847171736,0.4776663006527322,0.7284502394379615,1.6821245023689642,10.596166083356504,0.7099990844726562,-0.7442318401048205,-0.3474991798400886,-1.4978010293655188,0.8028026696853416,-0.9226501046028055,0.2276517449226283,-0.4300003051757848,34.959387415216185,1.3269150966230256,0.5751509247627156,4,0.17499923706054688,0.6749992370605469,0.4724998474121094,0.4399995803833008,2.939998626708988,4,0.0828591697783736,1.591545890475385,27.899999618530273,-4.279998779296847,28.51000022888184,-1.4827744965206981,28.209999084472656,0.0828591697783736
8827,2008-04-28,30.5,30.739999771118164,28.93000030517578,29.170000076293945,8485600.0,0.08463723647710553,1.0,11.083255185567829,68.76189140614403,39.017676938739,-2.224536398978941,-1.8822751802836208,-1.6536847478760137,-0.7348181708206276,11.150565836181555,2.6199989318847656,-0.638088575793855,1.9585000038146987,0.5074421215265765,3.409557886102821,1.2329710626706394,2.684028944958758,-2.8099994659423864,92.1311530769606,54.48410406973598,0.7255289411440603,4,-1.2899999618530273,-1.3050003051757812,-1.8749995231628418,-1.9399995803833008,0.7299995422363281,0,0.004590143922899692,-1.4482730271271052,28.1200008392334,1.591545890475385,27.899999618530273,-4.279998779296847,28.51000022888184,0.004590143922899692
8828,2008-04-29,30.68000030517578,30.770000457763672,30.309999465942386,30.5,3471400.0,0.005901649350025684,1.555556732929239,0.135338583083681,72.74472541323732,42.9518882809655,-2.1895743478043244,-2.1122923595532264,-1.8457012928160168,-0.9600319784727489,12.08937177607723,0.4600009918212855,-0.46892478536653215,2.101500320434571,0.47336270318271545,3.7296379376864266,1.287431511808645,2.915569129060497,-2.9099998474121094,97.07791705138756,53.87403179351463,0.8140688086259276,4,-1.4499998092651367,-1.4700002670288086,-1.9674997329711914,-2.184999465942383,1.0599994659423828,1,0.006844820155925246,1.0,30.5,-1.4482730271271052,28.1200008392334,1.591545890475385,27.899999618530273,0.006844820155925246
8829,2008-04-30,30.56999969482422,31.10000038146973,30.53000068664551,30.68000030517578,3464500.0,-0.0035854175116486475,-5.000040154998517,-0.6111134658585173,73.87911729592398,46.94611931696629,-1.889490751182688,-2.0075595447422714,-1.743440113618032,-0.8889986613935967,13.187441779034415,0.5699996948242188,-0.27402588949375684,1.929499721527101,0.0990041634449561,3.759995279609246,1.0142519424860303,2.8447475005681717,-2.619999237060547,84.45745717414815,35.67934945675778,0.9152477790410721,4,-1.1749992370605469,-1.1949996948242188,-1.847498893737793,-2.1999988555908203,-0.1900005340576172,2,0.01275758565723728,1.555556732929239,30.68000030517578,1.0,30.5,-1.4482730271271052,28.1200008392334,0.01275758565723728
8830,2008-05-01,31.420000076293945,31.43000030517578,30.46999931335449,30.46999931335449,3059000.0,0.02780505037471892,-1.0210530965278175,-8.636322652240288,80.13815258715732,51.19085960688352,-2.4657856782331855,-2.821881667672198,-2.597587578586314,-1.780125402268304,14.74033988551849,0.9600009918212926,-0.058004135443948,2.6650000572204604,0.4578491143401706,4.87215100010075,1.5614245857803155,3.7685755286606053,-3.2179996246337907,99.72676969129091,43.675067445329,1.1035754714401442,5,-1.859999656677246,-1.880000114440918,-2.6974992752075195,-3.049999237060547,-0.9300003051757812,3,-0.01782302560733917,-5.000040154998517,30.56999969482422,1.555556732929239,30.68000030517578,1.0,30.5,-0.01782302560733917
8831,2008-05-02,31.56999969482422,31.85000038146973,31.399999618530273,31.60000038146973,2741100.0,0.004774017128136299,-1.4324310391933672,-0.0315796447917414,83.15970727507525,57.62642800486739,-2.362580297136251,-2.909175141350591,-2.7397606509070584,-1.9634517888688663,16.317932757841174,0.4500007629394567,0.12762200573636306,2.680499649047853,0.13878490056912085,5.222214397526585,1.409642274808487,3.951357023287219,-3.0451992578125022,90.41093563939604,27.188030517042947,1.2708573742393656,5,-1.7999992370605469,-1.8199996948242188,-2.8949990272521973,-3.1999988555908203,-1.3199996948242188,4,-0.02407349497081024,-1.0210530965278175,31.420000076293945,-5.000040154998517,30.56999969482422,1.555556732929239,30.68000030517578,-0.02407349497081024
8832,2008-05-05,31.309999465942386,31.63999938964844,31.149999618530273,31.40999984741211,1972900.0,-0.008235674101842227,-1.3333318195648691,3.333269756500218,79.25799341209103,63.18184561434219,-1.8381168163130432,-2.597254415234275,-2.4870441792143225,-1.7443767399217265,17.824981202681695,0.4899997711181676,0.3285506368395268,2.3029994010925314,-0.4600733768290617,5.0660721790141245,0.9214630121317349,3.684535790053328,-2.386175035595709,64.93502633130377,-3.5743514308422846,1.381536388960796,5,-1.5399990081787145,-1.5599994659423864,-2.614998817443851,-2.939998626708988,-1.5399990081787145,0,-0.00798466957088062,-1.4324310391933672,31.56999969482422,-1.0210530965278175,31.420000076293945,-5.000040154998517,30.56999969482422,-0.00798466957088062
8833,2008-05-06,31.25,31.45000076293945,30.84000015258789,31.149999618530273,2825000.0,-0.0019163036399170164,1.4399931335711358,-1.0000000000000355,77.52612302594451,67.47046067440964,-1.454500525498048,-2.448570709492234,-2.4329191386643885,-1.718721954597207,18.333785951282124,0.610000610351559,0.505334752082863,2.1069999694824233,-0.8201079466580126,5.034107885622856,0.6434460114122054,3.5705539275526412,-1.975034455518557,56.52174513972006,-12.285232273454703,1.4635539580702168,5,-1.4799995422363281,-1.5,-2.3199996948242188,-2.8799991607666016,-1.4099998474121094,1,-0.000640014648437548,-1.3333318195648691,31.309999465942386,-1.4324310391933672,31.56999969482422,-1.0210530965278175,31.420000076293945,-0.000640014648437548
8834,2008-05-07,30.809999465942386,31.59000015258789,30.78000068664551,31.31999969482422,2812700.0,-0.014080017089843633,-1.8421144212847778,-5.099982833927752,72.8314063709164,71.73020834002106,-0.730784888048948,-1.909578388995147,-2.0078955701604677,-1.320124788646389,18.917511267481768,0.8099994659423793,0.745275463287161,1.5419994354248097,-1.448170802735394,4.53216967358501,0.046914316344707885,3.0370845545049114,-1.226029741022348,24.637673147040267,-43.210594635428144,1.4950851190801002,5,-0.9999990463256871,-1.0599994659423864,-1.8224987983703649,-2.439998626708988,-0.6599998474121129,2,0.030185015296861906,1.4399931335711358,31.25,-1.3333318195648691,31.309999465942386,-1.4324310391933672,31.56999969482422,0.030185015296861906
8835,2008-05-08,30.559999465942386,30.979999542236328,30.399999618530273,30.979999542236328,3397900.0,-0.008114248761229348,1.7619038968942011,0.8235291917707281,68.2196160422879,75.1687480920864,-0.07127936743070151,-1.5467076647151181,-1.766092611818216,-1.1140409302948662,19.049423491050728,0.5799999237060547,0.9877879560245866,1.1699995040893576,-1.8220598636593799,4.162058871838095,-0.32603017978501114,2.6660291879637263,-0.7041060622363844,11.034466429366532,-52.30029039997001,1.4960296838743679,5,-0.16999912261963246,-0.8099994659423864,-1.5724987983703649,-2.189998626708988,-0.2899990081787145,3,-0.005890062445072508,-1.8421144212847778,30.809999465942386,1.4399931335711358,31.25,-1.3333318195648691,31.309999465942386,-0.005890062445072508
8836,2008-05-09,30.440000534057614,30.57999992370605,30.25,30.35000038146973,2606500.0,-0.003926666687887437,-1.2758543579489903,-0.21428603866465945,66.77577986646057,74.94806903212157,0.4608871316946761,-1.2954422623574438,-1.6342547153099503,-1.0220168986220735,18.927777631449853,0.32999992370605113,1.1953112782038424,0.9245005607604959,-2.0198924562095364,3.8688935777305247,-0.5476959477245202,2.396697069245512,-0.34481429301996513,13.669109171743493,-45.90601243900741,1.4721965084850148,5,0.6099996566772496,-0.6900005340576136,-1.4774999618530238,-2.069999694824215,-0.7800006866455043,4,0.0016425504659438595,1.7619038968942011,30.559999465942386,-1.8421144212847778,30.809999465942386,1.4399931335711358,31.25,0.0016425504659438595
8837,2008-05-12,30.90999984741211,30.90999984741211,30.459999084472656,30.459999084472656,1763300.0,0.015440187421437157,1.0,5.000000000000394,71.0937509313223,74.7646274230199,0.06164507382119666,-1.5985209528589905,-2.055761100922858,-1.5076424806689488,18.66107303280363,0.46999931335449574,1.5075760609746531,1.2364998817443862,-1.6475122513684752,4.120512014857248,-0.20550618481204452,2.678505948300817,-0.6599998474121094,49.25371434753027,-10.133521725763039,1.4420060665564314,5,0.1400003433227539,-1.1599998474121094,-1.9624991416931152,-2.539999008178711,-1.879999160766598,0,-0.0213523083361441,-1.2758543579489903,30.440000534057614,1.7619038968942011,30.559999465942386,-1.8421144212847778,30.809999465942386,-0.0213523083361441
8838,2008-05-13,30.84000015258789,31.040000915527344,30.649999618530273,30.93000030517578,1694400.0,-0.002264629413451069,1.5161262536147173,-0.2,68.88168472362142,74.20935713720851,0.17514600514046208,-1.3620795486835995,-1.9428848974415374,-1.4643730560340877,18.72215697600265,0.3900012969970703,1.8239645006841378,1.0165001869201653,-1.7766210456889269,3.8096214195292575,-0.380060429384379,2.4130608032247096,-0.5900001525878906,44.029857119676144,-14.359407455427238,1.3965606163045459,5,0.21000003814697266,-1.0900001525878906,-1.8924994468688965,-2.469999313354492,-1.4300003051757812,1,-0.03469519097049778,1.0,30.90999984741211,-1.2758543579489903,30.440000534057614,1.7619038968942011,30.559999465942386,-0.03469519097049778
8839,2008-05-14,31.06999969482422,31.32999992370605,30.84000015258789,30.920000076293945,1858100.0,0.007457832071930959,-2.1612942920955414,-1.666659602424448,77.37478945865217,73.90231678959682,0.02629541571699434,-1.4307324631519691,-2.1248394240593242,-1.7233898899376996,19.082446957286088,0.4899997711181605,1.8106306908578134,1.0974997520446763,-1.6232574821206072,3.81825698620996,-0.2628788650379654,2.457878369127318,-0.627999649047851,75.92590303250817,11.801891014100093,1.3603786170826417,5,-0.01999950408935547,-1.3199996948242188,-2.214999198913574,-2.3749990463256836,-2.1599998474121094,2,-0.039588012691265884,1.5161262536147173,30.84000015258789,1.0,30.90999984741211,-1.2758543579489903,30.440000534057614,-0.039588012691265884
8840,2008-05-15,31.459999084472656,31.65999984741211,30.84000015258789,31.03000068664551,4003700.0,0.012552281734119486,-1.024691939445173,2.8666632758160056,78.02013277840979,73.331252956634,-0.3994386768505578,-1.6335550961312748,-2.4706203521084866,-2.1359625509533906,19.76869834045108,0.8199996948242188,1.7707149840005627,1.3154992103576646,-1.3191160950056542,3.9501145157209834,-0.0018084423239947967,2.632806863039324,-0.8490389984130857,85.81554719268011,17.258745471113244,1.3173076526816596,5,-0.5049991607666016,-1.7099990844726562,-2.6049985885620117,-2.629998207092285,-2.589998245239258,3,-0.04164016223983125,-2.1612942920955414,31.06999969482422,1.5161262536147173,30.84000015258789,1.0,30.90999984741211,-0.04164016223983125
8841,2008-05-16,30.959999084472656,31.559999465942386,30.70000076293945,31.559999465942386,2894000.0,-0.015893198173892453,1.8666605207694136,-1.395354923417469,55.63724642301834,70.70672551340371,0.005512836189900838,-0.97980520626718,-1.9164708311138767,-1.6696560101441449,20.900377768657844,0.8599987030029368,1.7235569334291725,0.6859992980957017,-1.8334608435862876,3.205459439777691,-0.5737307727452929,1.9457293689366963,0.8900012969970739,41.66664017573027,-22.920543026566996,1.2597300708409953,5,-0.0049991607666015625,-1.2099990844726562,-2.152498722076416,-2.129998207092285,-2.14999961853027,4,-0.022286778007530317,-1.024691939445173,31.459999084472656,-2.1612942920955414,31.06999969482422,1.5161262536147173,30.84000015258789,-0.022286778007530317
8842,2008-05-19,31.059999465942386,31.32999992370605,30.979999542236328,31.1200008392334,1983600.0,0.0032299865770952785,-2.18180399500621,0.10000222523865034,54.74999177455513,68.17604426324934,-0.14938927831360616,-0.9165096583798622,-1.9535956237835634,-1.8058248630731235,22.31597908453668,0.3700008392333949,1.5466662293190048,0.652499675750736,-1.7256185611961818,3.0306179126976573,-0.5365594427227229,1.8415587942241949,0.7670009231567398,40.59403509898417,-19.06193063493265,1.18905911847346,5,-0.10499954223633168,-1.3099994659423864,-2.2849988937377965,-2.2299985885620153,-2.0799999237060582,0,-0.04507403871868676,1.8666605207694136,30.959999084472656,-1.024691939445173,31.459999084472656,-2.1612942920955414,31.06999969482422,-0.04507403871868676
8843,2008-05-20,30.940000534057614,31.15999984741211,30.79999923706055,30.93000030517578,2620000.0,-0.0038634556969762146,-1.6666478288205357,-0.16666666666661734,54.61348092388049,66.15183032468978,-0.08715325844321953,-0.6129241788636826,-1.7688848846868659,-1.721462628630082,23.47241750302932,0.36000061035155895,1.3239783539698493,0.3960006713867159,-1.7534311973498937,2.5454325401233255,-0.6787152629815871,1.470716605755019,0.86445986251832,24.999999999999908,-30.21673706980588,1.0747159343683044,5,0.014999389648441053,-1.1800003051757777,-2.217500209808346,-2.1099996566772425,-2.7000007629394496,1,-0.061732379264494375,-2.18180399500621,31.059999465942386,1.8666605207694136,30.959999084472656,-1.024691939445173,31.459999084472656,-0.061732379264494375
8844,2008-05-21,30.6200008392334,31.45000076293945,30.559999465942386,31.04999923706055,3044200.0,-0.010342588535897757,-2.2363616186767348,-42.998855617028795,38.50574397649798,62.85028898404646,0.22692436335637112,-0.1335928585916477,-1.4042884217901133,-1.429262914358052,25.44196001684234,0.8900012969970632,1.122525824863711,-0.029499053955078125,-1.9539286460826446,1.8949305381724884,-0.9917138500188614,0.9327157421087051,1.1623703646698047,5.454668407554873,-42.30880772898166,0.9622147960637837,5,0.33499908447265625,-0.8550004959106445,-2.0475006103515625,-1.7899999618530273,-2.40000152587891,2,-0.039516687088751334,-1.6666478288205357,30.940000534057614,-2.18180399500621,31.059999465942386,1.8666605207694136,30.959999084472656,-0.039516687088751334
8845,2008-05-22,30.739999771118164,30.88999938964844,30.46999931335449,30.57999992370605,2075700.0,0.003918972194507875,-1.2105205039401656,-0.372094054816522,37.97099830770946,59.64975769974078,0.1510255662543294,-0.031533690345781906,-1.4806005031883238,-1.5814364326430557,26.71497470873449,0.4200000762939524,0.9367511380317346,-0.05150012969970774,-1.475833575708485,1.3728333163090696,-0.7636668527040982,0.6606665933046827,0.9934765632666078,24.77068073088206,-16.871215994709974,0.7121667230043889,5,0.31999969482421875,-0.9699993133544922,-2.1949996948242188,-1.909998893737793,-3.2299995422363246,3,-0.05953155293857337,-2.2363616186767348,30.6200008392334,-1.6666478288205357,30.940000534057614,-2.18180399500621,31.059999465942386,-0.05953155293857337
8846,2008-05-23,30.45000076293945,30.65999984741211,30.29999923706055,30.649999618530273,2509700.0,-0.009433930069550067,2.272743035988281,-1.2499940395298326,37.64367485348191,55.93308257998074,0.494605317598829,0.4658579688051745,-1.1374557337427085,-1.3166833584935311,27.937500157762628,0.44000053405761363,0.7914038767459104,-0.45799913406372283,-1.1605833606897136,0.2445850925622679,-0.8092912473767164,-0.10670702075072924,1.207666950183505,13.04359363908314,-24.592226192293808,0.3512921133129948,5,0.5299987792968786,-0.6800003051757777,-1.922500610351559,-1.6199998855590785,-2.9500007629394496,4,-0.051888337737878154,-1.2105205039401656,30.739999771118164,-2.2363616186767348,30.6200008392334,-1.6666478288205357,30.940000534057614,-0.051888337737878154
8847,2008-05-27,30.63999938964844,30.729999542236328,30.29999923706055,30.5,1970300.0,0.006239692018012555,1.6875044703525992,-0.7000009536797788,41.551221656532974,52.89636446141536,0.29310224905870186,0.3023891682702633,-1.2561755723933565,-1.5183056813988678,27.886691244657364,0.4300003051757777,0.702183862474314,-0.27500047683715323,-0.9631095858682492,0.4131086321939428,-0.6190550313527012,0.06905407767839478,0.9090548453895195,29.565191431206355,-5.446981281803875,0.344054554515548,5,0.3400001525878871,-0.8699989318847692,-2.197499275207523,-1.80999851226807,-3.430000305175785,1,-0.05972584726370167,2.272743035988281,30.45000076293945,-1.2105205039401656,30.739999771118164,-2.2363616186767348,30.6200008392334,-0.05972584726370167
8848,2008-05-28,30.88999938964844,31.11000061035156,30.690000534057614,30.78000068664551,2203800.0,0.008159269092037347,-1.8965621567581434,0.7857084468664651,51.16959211092092,49.984675867223004,0.05692698050991396,0.07265341084190524,-1.446963495431259,-1.7797113413885661,27.969496225448143,0.4700012207031179,0.6358426695261947,-0.03550043106078604,-0.7148642886785623,0.6438634265569902,-0.37518235986967596,0.3041814977481039,0.5591304455513253,51.30429302143556,14.361015143740552,0.3396819288088886,5,0.09000015258788707,-1.1199989318847692,-2.499999046325687,-2.05999851226807,-3.80999946594239,2,-0.061832304472371535,1.6875044703525992,30.63999938964844,2.272743035988281,30.45000076293945,-1.2105205039401656,30.739999771118164,-0.061832304472371535
8849,2008-05-29,30.959999084472656,31.0,30.709999084472656,30.93000030517578,1642200.0,0.002266095701111359,4.272714662227771,0.27271939102841986,56.17284859088382,47.55719984638677,-0.03388007812439753,0.03517291213069029,-1.4853757758367792,-1.857632032433333,27.745818485068845,0.29000091552734375,0.49323070412186354,0.014999294281004438,-0.6434673976675214,0.6734659862295302,-0.31423405169325846,0.34423264025526734,0.39720030287597297,81.48132449832134,39.55631694145898,0.32923334597426296,5,-0.029999732971187854,-1.1899986267089844,-2.5499987602233887,-2.129998207092285,-3.3299999237060547,3,-0.08785527757714473,-1.8965621567581434,30.88999938964844,1.6875044703525992,30.63999938964844,2.272743035988281,30.45000076293945,-0.08785527757714473
8850,2008-05-30,30.86000061035156,31.01000022888184,30.5,30.989999771118164,3304800.0,-0.0032299249702255617,4.999999999999791,-4.333481688708155,56.52175715835118,47.65547881697932,-0.03122551165093057,0.09598787940263875,-1.3491425517878817,-1.7689308728005493,27.054120997678222,0.5100002288818395,0.3713693891323082,-0.0569992065429723,-0.6769171883183773,0.5629187752324327,-0.3669581974306766,0.252959784344732,0.4126227649740244,69.13585479685567,22.660259830537527,0.30995899088770323,5,0.014999389648441053,-1.090000152587887,-2.3200006484985316,-2.029999732971188,-2.2100009918212855,4,-0.08554767481474124,4.272714662227771,30.959999084472656,-1.8965621567581434,30.88999938964844,1.6875044703525992,30.63999938964844,-0.08554767481474124
8851,2008-06-02,30.809999465942386,30.989999771118164,30.3799991607666,30.84000015258789,3127600.0,-0.001620257401822589,2.696974250787504,0.2307760024648636,48.214274766468534,46.92928803830302,-0.005296392357930557,0.09078705903869988,-1.278859553617771,-1.7162620314490447,25.884288070984983,0.6100006103515625,0.17226535633724893,-0.06900033950805451,-0.608313189197986,0.47031251018187703,-0.33865676435302206,0.20065608533691304,0.3848139783219935,62.962884471383305,16.143113474565197,0.26965642484496616,6,0.06500053405761363,-0.9999990463256871,-2.269999504089359,-1.9799985885620153,-2.389999389648441,0,-0.10710805888550534,4.999999999999791,30.86000061035156,4.272714662227771,30.959999084472656,-1.8965621567581434,30.88999938964844,-0.10710805888550534
8852,2008-06-03,31.059999465942386,31.40999984741211,30.79999923706055,31.03000068664551,4266200.0,0.008114248761229348,-1.4897898809662684,-0.9999364231675162,53.691271301704184,46.82682030250565,-0.28529858664099805,-0.18857074758282266,-1.5158930216290933,-1.949818832345997,25.295776832201234,0.610000610351559,-0.07189993836169961,0.19349966049194833,-0.3144274647196781,0.7014267857035748,-0.0604639021138631,0.44746322309775977,-0.7600002288818359,66.01940309286593,18.068187912475963,0.25396356260581293,6,-0.18499946594238637,-0.6699991226196325,-2.514999389648441,-2.2299985885620153,-2.4699993133544957,1,-0.1146168553494652,2.696974250787504,30.809999465942386,4.999999999999791,30.86000061035156,4.272714662227771,30.959999084472656,-0.1146168553494652
8853,2008-06-04,31.229999542236328,31.459999084472656,30.920000076293945,30.920000076293945,2526000.0,0.005473280077816778,-2.4838705707904434,10.333736012207527,52.73972871179252,48.40837416198283,-0.45799984370266245,-0.37960877407388693,-1.6642361995790722,-2.107649065783626,25.231017975791065,0.5399990081787109,-0.10366177412443278,0.36449975967407156,-0.1403174537295051,0.8693169730776482,0.11209115297228323,0.6169083663758599,-0.9078002929687479,78.70374458480725,32.874607685266085,0.25240860670178833,6,-0.35000038146972656,-0.17999935150146484,-2.0274996757507324,-2.174999237060547,-2.809999465942383,2,-0.12872239886929582,-1.4897898809662684,31.059999465942386,2.696974250787504,30.809999465942386,4.999999999999791,30.86000061035156,-0.12872239886929582
8854,2008-06-05,31.739999771118164,31.75,31.10000038146973,31.10000038146973,2352800.0,0.016330459057231073,-1.0312507450587818,2.0645177168382145,54.60528173277877,50.25662787587943,-0.8855452785029918,-0.8604806353485088,-2.142982960162204,-2.590893908138547,25.15434586129145,0.6499996185302699,-0.1264537623715043,0.8279999732971177,0.19074981065941898,1.4652501359348165,0.5093748919782684,1.146625054615967,-1.3722885284423825,99.27005673314538,56.08240128086672,0.3186250813188485,6,-0.7150001525878906,-0.6899995803833008,-2.5199995040893555,-2.669999122619629,-3.3400001525878906,3,-0.14681789165141967,-2.4838705707904434,31.229999542236328,-1.4897898809662684,31.059999465942386,2.696974250787504,30.809999465942386,-0.14681789165141967
8855,2008-06-06,30.3799991607666,31.540000915527344,30.35000038146973,31.540000915527344,2938400.0,-0.04284816068553021,1.051721955029385,-1.8125044703526314,42.564095541641144,50.80334128567489,0.46714416530430114,0.511571935969684,-0.7565717036999793,-1.2149680644208658,25.171910793035757,1.389999389648434,-0.1744247915258157,-0.5230006217956529,-1.1857568038675481,0.13975556027624236,-0.8543787128316005,-0.19162253075970526,1.3700008392333984,2.142770533635173,-39.533813493074476,0.3313780910359469,6,0.6450004577636719,0.6700010299682617,-0.9949989318847656,-1.144998550415039,-1.8399982452392578,4,-0.09052008149991686,-1.0312507450587818,31.739999771118164,-2.4838705707904434,31.229999542236328,-1.4897898809662684,31.059999465942386,-0.09052008149991686
8856,2008-06-09,30.489999771118164,30.70000076293945,30.270000457763672,30.5,2247400.0,0.0036208233505687915,1.0975534869440409,0.008620873926090353,42.710993949161995,50.93220487374479,0.4061221823329646,0.42742342399942856,-0.8341480182399863,-1.2959474052835063,25.383318649103735,0.4300003051757777,-0.1239411400021595,-0.41549997329711985,-1.0712427107700826,0.2402427641758429,-0.7433713420336012,-0.08762860456063848,1.260000228881836,14.8648230675846,-25.835473279434247,0.3278713687364821,6,0.5200004577636719,0.5600004196166992,-0.9399995803833008,-1.0899991989135742,-1.2099990844726527,0,-0.06034766042638151,1.051721955029385,30.3799991607666,-1.0312507450587818,31.739999771118164,-2.4838705707904434,31.229999542236328,-0.06034766042638151
8857,2008-06-10,30.25,30.649999618530273,30.149999618530273,30.21999931335449,2976000.0,-0.007871425809110821,-4.882350301248752,-3.0000000000003553,41.4391926844841,49.851049381918465,0.6537293849027499,0.6487017091414771,-0.5667456686974184,-1.0396833332357147,25.163737133634456,0.5,-0.08466911096523688,-0.6224997520446784,-1.3407392266048213,0.09573972251546436,-0.9816194893247498,-0.26338001476460704,1.4408000183105472,6.250022351736462,-34.93111174626985,0.3591197372800708,6,0.6999998092651367,0.6999998092651367,-0.48999977111816406,-0.6399993896484375,-0.6900005340576136,1,-0.060495865246481095,1.0975534869440409,30.489999771118164,1.051721955029385,30.3799991607666,-1.0312507450587818,31.739999771118164,-0.060495865246481095
8858,2008-06-11,29.770000457763672,30.35000038146973,29.770000457763672,30.25,3635500.0,-0.015867753462357914,-1.4166686534900688,-15.999618539002492,39.856789415344835,48.03815391796969,1.0707504337084863,1.1008716814227455,-0.09401509271957309,-0.5339105089125482,24.55729707173216,0.5799999237060582,-0.03188910535192946,-1.048999309539795,-1.9204863908170395,-0.1775122282625503,-1.4847428501784172,-0.6132557689011726,1.82835153656006,0.0,-43.812459822411455,0.43574354063862225,6,0.9899997711181641,0.9899997711181641,-0.010000228881835938,-0.15999984741210938,-0.2700004577636719,2,-0.03963722831814909,-4.882350301248752,30.25,1.0975534869440409,30.489999771118164,1.051721955029385,30.3799991607666,-0.03963722831814909
8859,2008-06-12,29.84000015258789,30.29999923706055,29.739999771118164,29.96999931335449,4069200.0,0.002351350142689057,-2.3939369418836733,0.27083184321578546,39.13043277951082,46.10578454254298,0.9221447726069805,0.9844732197486508,-0.15095507002343211,-0.5800229627484477,23.594286449381023,0.5599994659423864,-0.006084969502538229,-0.9174996376037612,-1.8829415129029137,0.0479422376953913,-1.4002205752533357,-0.4347786999541867,1.6120837188110357,5.555573216179816,-38.985691939085534,0.4827209376495756,6,0.9049997329711914,0.9049997329711914,-0.07999992370605469,-0.22999954223632812,-0.7199993133544922,3,-0.047587133680721316,-1.4166686534900688,29.770000457763672,-4.882350301248752,30.25,1.0975534869440409,30.489999771118164,-0.047587133680721316
8860,2008-06-13,30.149999618530273,30.170000076293945,29.770000457763672,29.770000457763672,2674800.0,0.010388721995884476,-1.1052657996576805,-2.9230893378523914,46.39421522881093,45.90355570502547,0.5596985683191917,0.6021735926666238,-0.4375757256670276,-0.8564258238651483,22.249755890812878,0.39999961853027344,-0.036033195826938424,-0.5420001983642564,-1.4842390595013697,0.4002386627728569,-1.013119628932813,-0.07088076779569974,1.1308758428405774,42.70827331482958,-5.576931456839972,0.4711194305685564,6,0.5950002670288086,0.5950002670288086,-0.36999940872192383,-0.5399990081787109,-0.6199989318847621,4,-0.05804311847899479,-2.3939369418836733,29.84000015258789,-1.4166686534900688,29.770000457763672,-4.882350301248752,30.25,-0.05804311847899479
8861,2008-06-16,30.270000457763672,30.399999618530273,29.790000915527344,30.01000022888184,2448800.0,0.003980127388115928,1.3461553979950776,0.6842126397261349,45.47678584253037,44.99083509845061,0.3967678579312839,0.4509497557598081,-0.5242618336670688,-0.9531278713085776,21.2375743978781,0.6099987030029297,-0.09237945212230514,-0.3874994277954116,-1.3389052337110208,0.5639063781201976,-0.863202330753218,0.0882034751623948,0.8567874345819106,58.24184346324266,7.2752022407247665,0.47570290295780526,6,0.47499942779541016,0.47499942779541016,-0.20000028610229492,-0.6599998474121094,-0.3900012969970703,0,-0.05715228001566208,-1.1052657996576805,30.149999618530273,-2.3939369418836733,29.84000015258789,-1.4166686534900688,29.770000457763672,-0.05715228001566208
8862,2008-06-17,29.65999984741211,30.57999992370605,29.6299991607666,30.31999969482422,3118700.0,-0.02015198550137809,-1.6388865341414727,-2.5384587169424107,36.17978279374657,43.150841107556616,0.8798162175972379,1.0020645217423834,0.1100730938912946,-0.3127604184433963,20.278957164390537,0.9500007629394496,-0.16295350972687572,-0.9275000572204597,-1.9570193372799771,0.10201922283905773,-1.4422596972502184,-0.412740417190701,1.328109232810732,3.1579644791737893,-45.79280327523587,0.5147596400297585,6,1.0299997329711914,1.0299997329711914,0.7400002479553223,-0.049999237060546875,-0.46999931335449574,1,-0.012811839606255204,1.3461553979950776,30.270000457763672,-1.1052657996576805,30.149999618530273,-2.3939369418836733,29.84000015258789,-0.012811839606255204
8863,2008-06-18,29.03000068664551,29.709999084472656,28.90999984741211,29.53000068664551,3380900.0,-0.021240700067689522,-1.1621551959667193,0.7575759327225963,30.738539823800593,40.49898089544792,1.3018284026889262,1.561703859849466,0.7714499019020629,0.3431327650959908,19.559135913536213,0.7999992370605469,-0.21987212007947576,-1.4619992256164522,-2.689209532519044,-0.23478891871386054,-2.075604379067748,-0.8483940721651564,1.7951352032425802,7.1856786677344004,-36.09490182687878,0.6136051534512954,6,1.1949996948242152,1.2999992370605433,1.3699994087219203,0.5799999237060511,-0.05000114440918324,2,0.01825693306100007,-1.6388865341414727,29.65999984741211,1.3461553979950776,30.270000457763672,-1.1052657996576805,30.149999618530273,0.01825693306100007
8864,2008-06-19,29.40999984741211,29.60000038146973,28.989999771118164,29.06999969482422,2300200.0,0.013089877773974967,-1.4400024414062642,-0.6800003051757812,36.294891191007395,39.80240263426639,0.6219677206894687,1.1451172984183131,0.43498333293638325,-0.01999615119881426,18.467652984564417,0.610000610351566,-0.3152116403085117,-1.0215000152587876,-2.338182383982879,0.29518235346530375,-1.6798411996208316,-0.3631588308967437,1.1700000762939418,29.940118392664882,-9.65396479918424,0.6583411843620453,6,0.3950004577636719,0.9200000762939453,0.9900002479553223,0.20000076293945312,-1.0499992370605504,3,0.003060188815193321,-1.1621551959667193,29.03000068664551,-1.6388865341414727,29.65999984741211,1.3461553979950776,30.270000457763672,0.003060188815193321
8865,2008-06-20,28.90999984741211,29.34000015258789,28.6299991607666,29.239999771118164,3352300.0,-0.017001020149410073,1.679245554623875,-0.970587575312188,33.449480014873274,38.77334553045654,0.996290291813029,1.5821041003149965,0.9797285895290884,0.496692629078094,17.695299711479745,0.7800006866455078,-0.44436044300613275,-1.4300000190734856,-2.9016402999487845,0.04164026180181324,-2.165820159511135,-0.6941798786358362,1.4362000656127911,14.35900395358985,-21.358757101865393,0.7358201404376494,6,0.7299995422363281,1.2799997329711914,1.4900002479553223,0.7000007629394531,-0.04999923706055043,4,0.0072639568637038465,-1.4400024414062642,29.40999984741211,-1.1621551959667193,29.03000068664551,-1.6388865341414727,29.65999984741211,0.0072639568637038465
8866,2008-06-23,28.8700008392334,29.25,28.76000022888184,28.96999931335449,2229800.0,-0.0013835699892710274,-2.062501490117586,0.30302574921248526,30.198923054848805,37.52442668271929,0.8742645029106626,1.578599936424908,1.0710558348171446,0.559384756160334,17.222979320166022,0.4899997711181605,-0.6387567736448609,-1.3909990310668938,-3.0009137890166855,0.21891572688289784,-2.195956410041788,-0.5860416520919998,1.2016069534301757,12.307773567483947,-18.768326498631694,0.8049573789748958,6,0.7349987030029297,1.3199987411499023,1.482499122619629,0.7399997711181641,-0.17000007629394887,0,0.022861095539532972,1.679245554623875,28.90999984741211,-1.4400024414062642,29.40999984741211,-1.1621551959667193,29.03000068664551,0.022861095539532972
8867,2008-06-24,28.809999465942386,29.15999984741211,28.6299991607666,28.86000061035156,3172100.0,-0.002078329461268069,-1.5853581380635378,0.5000190737773176,27.67527636319997,36.170925232480975,0.7917854048687865,1.5752359794864113,1.1885493367120183,0.6226404929857132,16.705768195669012,0.5300006866455078,-0.6948457861028814,-1.3595004081726039,-3.082746293373855,0.36374547702864746,-2.2211233507732295,-0.4978774655719782,1.030950945617672,16.666696101061557,-8.038458683898956,0.861622942600626,6,0.7950000762939418,1.3800001144409144,1.542500495910641,0.8000011444091761,-0.4499988555908274,1,0.03713987208118863,-2.062501490117586,28.8700008392334,1.679245554623875,28.90999984741211,-1.4400024414062642,29.40999984741211,0.03713987208118863
8868,2008-06-25,28.979999542236328,29.38999938964844,28.8700008392334,28.8700008392334,3796100.0,0.005900731671130588,-8.45463057689313,-2.19992370780119,22.834643008534556,34.360281924594716,0.556456243687439,1.3226180254843491,1.0763007500915407,0.4436636290964451,15.519771660076586,0.5799999237060547,-0.7648752717041063,-1.0940003395080566,-2.860285428608595,0.6722847495924817,-1.977142884058324,-0.21085779495778922,0.6671986691967788,36.08246814535145,19.9496624178393,0.883142544550269,6,0.625,1.2100000381469727,1.3725004196166992,0.6300010681152344,-0.5499992370605469,2,0.007246411150394483,-1.5853581380635378,28.809999465942386,-2.062501490117586,28.8700008392334,1.679245554623875,28.90999984741211,0.007246411150394483
8869,2008-06-26,28.239999771118164,28.79999923706055,28.229999542236328,28.709999084472656,3059100.0,-0.02553484412722873,-1.3265304533653186,-4.272771410240849,26.008970527608582,32.09525473557223,1.168509325389838,1.9482835752912884,1.8585843792266097,1.1726874821472144,14.603442923898708,0.75,-0.8376858639493392,-1.6980001449584954,-3.591341181395066,0.1953408914780752,-2.644670663176779,-0.7513296267402119,1.244446592208302,0.8620888101102617,-16.336442492521225,0.9466705182182849,6,1.1649999618530273,1.75,2.1175003051757812,1.3700008392333984,0.36000061035156605,3,0.026203958113164783,-8.45463057689313,28.979999542236328,-1.5853581380635378,28.809999465942386,-2.062501490117586,28.8700008392334,0.026203958113164783
8870,2008-06-27,28.21999931335449,28.479999542236328,28.09000015258789,28.31999969482422,3596000.0,-0.0007082315129524064,-1.1666710818414459,0.2127670799261484,24.02744836845261,29.71199501623026,0.9900644754754673,1.8554929305369363,1.9237647341333037,1.1865937731876492,14.165087621505675,0.3899993896484375,-0.873817965145065,-1.5860005378723194,-3.574413117082365,0.4024120413377261,-2.580206827477344,-0.5917942482672949,1.1700000762939524,9.999941312315016,-7.184227718667689,0.9942062896050231,6,1.115000724792484,1.7000007629394567,2.1400008201599157,1.3900012969970739,1.230001449584961,4,0.004961066633719424,-1.3265304533653186,28.239999771118164,-8.45463057689313,28.979999542236328,-1.5853581380635378,28.809999465942386,0.004961066633719424
8871,2008-06-30,27.51000022888184,28.10000038146973,27.0,27.70000076293945,5032100.0,-0.025159429544587497,1.2222235066323641,1.8999980926585045,21.694206978139903,28.102486592273966,1.4163274086764588,2.4301850674857555,2.6603416912801627,1.8872662625642178,14.381907229063817,1.2199993133544886,-0.9377570321862407,-2.1309996604919412,-4.307407907351578,0.04540858636769585,-3.2192037839217598,-1.0427955370621227,1.6199993133544908,21.338927160013142,2.6571676078554844,1.088204123429819,6,0.8449993133544886,1.8649997711181605,2.904999732971188,2.100000381469723,1.94000053405761,0,0.0490730777985382,-1.1666710818414459,28.21999931335449,-1.3265304533653186,28.239999771118164,-8.45463057689313,28.979999542236328,0.0490730777985382
8872,2008-07-01,27.5,27.56999969482422,26.809999465942386,27.149999618530273,6206000.0,-0.0003635124972242165,2.1020431995204234,-1.8421020930583432,24.027448368452625,27.356809763901968,1.2155367097275729,2.276522707949134,2.696706855772206,1.8826775468980976,14.102943612001035,0.7600002288818324,-1.0757618327885758,-1.9629999160766616,-4.23114160796851,0.3051417758151871,-3.097070762022586,-0.8289290701307372,1.2039996337890635,26.74420753728003,5.463897557631771,1.1340708459459248,7,0.7049999237060582,1.7799997329711914,2.875,2.1100006103515625,1.0599994659423864,1,0.04363639137961628,1.2222235066323641,27.51000022888184,-1.1666710818414459,28.21999931335449,-1.3265304533653186,28.239999771118164,0.04363639137961628
8873,2008-07-02,27.209999084472656,27.690000534057614,27.18000030517578,27.559999465942386,4357300.0,-0.01054548783735798,-1.487818493931327,-1.0000000000000102,21.350751844393514,25.696349836500424,1.363619870794306,2.371501548628231,3.016049294428967,2.1623226004239413,13.655272847831872,0.5100002288818324,-1.2438074678632667,-2.052000808715821,-4.372704961075641,0.26870334364399895,-3.212352884895733,-0.8916487325359093,1.1152005157470732,20.100485655107057,-3.0379938718831063,1.1603520761799102,7,0.8900003433227575,2.070000648498535,3.1650009155273438,2.4000015258789062,2.660001754760742,2,0.04226393107580617,2.1020431995204234,27.5,1.2222235066323641,27.51000022888184,-1.1666710818414459,28.21999931335449,0.04226393107580617
8874,2008-07-03,27.07999992370605,27.46999931335449,27.059999465942386,27.3799991607666,2148300.0,-0.004777624591718155,-1.4117627259365724,0.8571397431076684,15.192746019869176,23.667823837055522,1.2609537139224827,2.2498351880154743,3.1648129221411487,2.2758356677944995,12.859146837835489,0.40999984741210227,-1.3333932791345973,-1.9489999771118214,-4.155057781198433,0.2570578269747905,-3.0520288791551273,-0.8459710750685154,0.9421596496582083,16.167691343035674,-4.309642989586905,1.1030289020433066,7,1.0199995040893626,2.1999998092651403,3.295000076293949,2.5300006866455114,4.069999694824222,3,0.04985230373977689,-1.487818493931327,27.209999084472656,2.1020431995204234,27.5,1.2222235066323641,27.51000022888184,0.04985230373977689
8875,2008-07-07,27.6299991607666,27.989999771118164,27.06999969482422,27.989999771118164,4195700.0,0.020310163907315104,4.111102869495189,1.2000050862759417,22.7272494407013,22.837637879928025,0.5702611237182964,1.56340604193867,2.6600212254201736,1.712221510852089,13.200601585602485,0.9200000762939453,-1.3292203302847838,-1.261500740051268,-3.4557833340667656,0.9327818539642294,-2.358642037059017,-0.16435944304351935,-0.8199996948242152,63.565822702459464,45.88817264324447,1.097141297007749,7,0.47000026702881215,1.6500005722045898,2.720000743865967,2.0200014114379883,3.7300014495849574,0,0.035106813252477,-1.4117627259365724,27.07999992370605,-1.487818493931327,27.209999084472656,2.1020431995204234,27.5,0.035106813252477
8876,2008-07-08,28.649999618530273,28.76000022888184,27.540000915527344,27.75,4529900.0,0.03691641291151493,1.1785685699834565,-2.499994701818336,40.380946706479996,24.249379029181362,-0.541134422954876,0.4200243473972023,1.6909205019872005,0.6768946158171829,13.245024879368488,1.2199993133544957,-1.36554139216614,-0.1495002746582017,-2.2119210295921654,1.912920480275762,-1.1807106521251818,0.8817101028087784,-1.8164001464843729,94.35894526596236,71.75289723521837,1.0312103774669812,7,-0.5500001907348597,0.630000114440918,1.6725006103515625,1.1000003814697266,2.880001068115238,1,0.027923251485551637,4.111102869495189,27.6299991607666,-1.4117627259365724,27.07999992370605,-1.487818493931327,27.209999084472656,0.027923251485551637
8877,2008-07-09,28.420000076293945,28.76000022888184,28.31999969482422,28.739999771118164,3056100.0,-0.008027907340269924,1.4444432670707128,-0.35555536717536385,43.71133193539706,26.569011132166082,-0.4160233809653171,0.5332346072245748,1.8934703808773108,0.8986969321197833,13.51561629652745,0.44000053405762074,-1.3479123755190656,-0.2879998207092278,-2.238822943849076,1.6628233024306205,-1.263411382279152,0.6874117408606963,-1.5093445739746087,79.99999999999979,53.15307015947275,0.975411561569924,7,-0.6150007247924769,0.8599996566772461,1.9225001335144043,1.3299999237060547,3.379999160766605,2,0.036242107103464205,1.1785685699834565,28.649999618530273,4.111102869495189,27.6299991607666,-1.4117627259365724,27.07999992370605,0.036242107103464205
8878,2008-07-10,28.59000015258789,28.770000457763672,28.270000457763672,28.3700008392334,5376200.0,0.0059817056944959646,-1.3809519484471007,-0.6874985098824595,41.16379522965466,28.252880543504535,-0.7232166070288741,0.2849064913312951,1.6916272687455667,0.7154971242132397,14.498053693495416,0.5,-1.3081706316486859,-0.05899972915649343,-1.9448799668596806,1.8268805085466937,-1.0019398480080852,0.8839403896950984,-1.6053708612060547,89.4736724693904,60.41480118176173,0.9429401188515935,7,-0.8000001907348633,0.6899995803833008,2.0425000190734863,1.1599998474121094,3.729999542236328,3,-0.0010493419547179528,1.4444432670707128,28.420000076293945,1.1785685699834565,28.649999618530273,4.111102869495189,27.6299991607666,-0.0010493419547179528
8879,2008-07-11,28.420000076293945,28.71999931335449,27.93000030517578,28.31999969482422,2843100.0,-0.005946137649060379,1.2571437135048806,0.4545486071976626,44.31554719449337,30.507113746397952,-0.5866956645881416,0.36160902600335376,1.8306985500414221,0.8740489816497785,15.742608760528087,0.7899990081787074,-1.2560513190665965,-0.1579998016357429,-1.960146155992181,1.644146552720695,-1.059072978813962,0.7430733755424761,-1.3282485149292,79.41175150624376,46.49023163676067,0.9010731771782186,7,-0.630000114440918,0.8599996566772461,2.544999599456787,1.3299999237060547,3.760000228881836,4,0.05102043487146024,-1.3809519484471007,28.59000015258789,1.4444432670707128,28.420000076293945,1.1785685699834565,28.649999618530273,0.05102043487146024
8880,2008-07-14,28.399999618530273,28.70000076293945,28.18000030517578,28.70000076293945,3403900.0,-0.0007037458729760582,2.4666564941794884,-2.9999999999999645,44.52213146386531,33.043549800367444,-0.6017583421395898,0.2569559442676521,1.7914978757556526,0.8793349579611949,17.05442112985713,0.5200004577636683,-1.1990504364397587,-0.09050025939941264,-1.7342508135234311,1.5532502947246059,-0.9123755364614219,0.7313750176625966,-1.2075531233815937,69.91861976137974,32.96900073367436,0.8218752770620095,7,-0.6099996566772461,0.7750005722045898,2.637500286102295,1.3500003814697266,3.0799999237060547,0,0.09683098721612993,1.2571437135048806,28.420000076293945,-1.3809519484471007,28.59000015258789,1.4444432670707128,28.420000076293945,0.09683098721612993
8881,2008-07-15,28.540000915527344,28.79999923706055,27.979999542236328,28.059999465942386,3978000.0,0.0049296231999145235,-1.5624938532834753,-1.5999987284391026,46.9107723276501,35.58614135138939,-0.6484841246807811,-0.02034083113333196,1.5878659990477537,0.7303933786205405,18.11740650566718,0.8199996948242223,-1.12227302102405,0.13600101470947124,-1.279721495133149,1.5517235245520915,-0.5718602402118371,0.8438622696307796,-1.2529011826217662,70.11509876570247,29.335779134399516,0.7078612549213097,7,-0.6100015640258754,0.21499919891357422,2.4974989891052246,1.2099990844726562,3.1099987030029297,1,0.09880867569594143,2.4666564941794884,28.399999618530273,1.2571437135048806,28.420000076293945,-1.3809519484471007,28.59000015258789,0.09880867569594143
8882,2008-07-16,29.28000068664551,29.309999465942386,28.40999984741211,28.520000457763672,3140200.0,0.025928512522070957,1.1951269436981626,1.5833290285664523,53.03644850178556,39.10677431332183,-1.2398178796044377,-0.8329759705332584,0.7999044523641032,-0.02040190935379016,18.606463613822065,0.899999618530277,-1.0142836424968102,0.8950007438659711,-0.45858359029227813,2.2485850780242203,0.21820857678684646,1.5717929109450957,-1.871868993407535,97.82617409127913,54.12073011202567,0.6767921670791249,7,-1.095001220703125,-0.5500011444091832,1.7499995231628382,0.46999931335448863,2.39999961853027,2,0.07684426049300663,-1.5624938532834753,28.540000915527344,2.4666564941794884,28.399999618530273,1.2571437135048806,28.420000076293945,0.07684426049300663
8883,2008-07-17,29.559999465942386,29.649999618530273,28.71999931335449,29.3700008392334,3250100.0,0.009562799615116857,4.027043188683739,0.2499981177486301,64.73214095648436,44.611151528501296,-1.2867261702589055,-1.129123457735691,0.4761428979154694,-0.30855989849132825,19.103231570386768,0.9300003051757848,-0.8068876445786834,1.148499584198003,-0.27709045767133134,2.5740896260673374,0.43570456326333584,1.8612946051326702,-1.9616809954339693,94.76743090016932,43.75714229307622,0.712795020934668,7,-1.1999998092651403,-0.8649997711181676,1.3900003433227504,0.19000053405761363,2.5300006866455043,3,0.07577807211055543,1.1951269436981626,29.28000068664551,-1.5624938532834753,28.540000915527344,2.4666564941794884,28.399999618530273,0.07577807211055543
8884,2008-07-18,29.5,29.6200008392334,28.989999771118164,29.540000915527344,3254700.0,-0.002029751929174206,5.299986648610502,-0.21053265605235819,64.1593041719889,49.21471316531103,-0.946929270100302,-1.1194294212035452,0.5049647985485919,-0.259067441513686,19.626845484604015,0.6300010681152344,-0.6138996850688443,1.0840001106262207,-0.3553625714512201,2.5233627927036615,0.36431876958749854,1.8036814516649429,-1.6554797917289612,91.01798732469811,33.38178047279045,0.719681341038721,7,-0.9049997329711914,-0.8050003051757812,1.260000228881836,0.25,1.9699993133544886,4,0.0955932099940413,4.027043188683739,29.559999465942386,1.1951269436981626,29.28000068664551,-1.5624938532834753,28.540000915527344,0.0955932099940413
8885,2008-07-21,29.1200008392334,29.670000076293945,29.01000022888184,29.559999465942386,2062000.0,-0.012881327483613592,-1.0000000000000107,10.99971390425338,69.21242408158162,52.418210651433434,-0.3725209513322483,-0.7619567653624841,0.8567874369747344,0.11305817205259672,19.584245585404375,0.6599998474121058,-0.3686910091957216,0.6935009002685533,-0.7639850229769714,2.150986823514078,-0.035242061354207266,1.4222438618913138,-1.058823101731253,67.45567673046689,5.012140358089866,0.7287429616227619,7,-0.32000064849853516,-0.4250011444091797,1.6249990463256836,0.6299991607666016,2.4799995422363317,0,0.10508239621407034,5.299986648610502,29.5,4.027043188683739,29.559999465942386,1.1951269436981626,29.28000068664551,0.10508239621407034
8886,2008-07-22,29.53000068664551,29.559999465942386,28.959999084472656,28.96999931335449,3301200.0,0.014079664683928073,-1.0689603009655222,-1.2727343661947468,72.11330569408189,55.57398551350953,-0.7203140177993745,-1.1805007396177594,0.42666287851578844,-0.291813036392675,19.568975401310247,0.6000003814697301,-0.05446321527893616,1.0705007553100607,-0.4574494119569046,2.598450922577026,0.30652567167657807,1.8344758389435434,-1.243587821712513,88.88893934783854,21.023785594077196,0.7639750836334832,7,-0.7300004959106481,-0.8350009918212926,1.2149991989135707,0.21999931335448863,2.4399986267089773,1,0.06603450085501272,-1.0000000000000107,29.1200008392334,5.299986648610502,29.5,4.027043188683739,29.559999465942386,0.06603450085501272
8887,2008-07-23,29.8799991607666,30.07999992370605,29.18000030517578,29.670000076293945,2562800.0,0.01185230159101791,1.950815468894637,0.3749974455214835,78.70970414739995,59.74575317103678,-0.9403165345495843,-1.5243833049406348,0.04503997746947164,-0.619267101928493,19.553341182998466,0.8999996185302699,0.22366700710669463,1.3669992446899428,-0.2827040019610436,3.0167024913409293,0.5421476213644496,2.191850868015436,-1.3998840862430697,85.29406814841435,10.916619681243446,0.8248516233254926,7,-0.8749990463256836,-1.1849994659423828,0.8650007247924805,-0.12999916076660156,2.090000152587887,2,0.05923696477501039,-1.0689603009655222,29.53000068664551,-1.0000000000000107,29.1200008392334,5.299986648610502,29.5,0.05923696477501039
8888,2008-07-24,29.190000534057614,29.809999465942386,29.149999618530273,29.809999465942386,4207200.0,-0.023092324166293143,1.1290354336764385,-2.952388737511387,70.24954439586776,62.62730841563393,-0.17462062113805032,-0.8620426378844037,0.697000950388837,0.08661840865825354,20.000803293569376,0.7299995422363281,0.32182696774169983,0.666500568389889,-0.99832184822721,2.331322985006988,-0.1659106399186605,1.4989117766984386,-0.45390388366487855,20.535828325127515,-58.676457311550365,0.8324112083085491,7,-0.16000080108642223,-0.7450008392333949,1.4999990463256871,0.5599994659423864,2.6399993896484375,3,0.085303176620807,1.950815468894637,29.8799991607666,-1.0689603009655222,29.53000068664551,-1.0000000000000107,29.1200008392334,0.085303176620807
8889,2008-07-25,28.979999542236328,29.45000076293945,28.95000076293945,29.43000030517578,2743700.0,-0.007194278450809444,1.0408093358557255,0.7258089325597195,63.86038199477454,64.77600291906829,0.13764486947451715,-0.6258477311309605,0.8583250974311909,0.3122447708716152,19.38750740731864,0.5,0.41425494215743086,0.4194995880126946,-1.251673935666556,2.0906731116919453,-0.4160871738269307,1.25508634985232,1.100000381469723,2.6547612014620534,-75.2924268364846,0.835586761839626,7,0.05000019073486328,-0.5349998474121094,1.2975006103515625,0.7700004577636719,3.029998779296868,4,0.10731541268035394,1.1290354336764385,29.190000534057614,1.950815468894637,29.8799991607666,-1.0689603009655222,29.53000068664551,0.10731541268035394
8890,2008-07-28,28.36000061035156,28.979999542236328,28.35000038146973,28.959999084472656,3880400.0,-0.0213940283532843,-1.0322588584191248,1.3333276819395663,46.75615995289225,64.7588237663174,0.8396739459380598,0.005457327260000255,1.4088663621354378,0.9397919841590543,18.692912024696263,0.629999160766598,0.49803590255355346,-0.20749940872192596,-1.8738334737296007,1.4588346562857488,-1.0406664412257634,0.6256676237819114,1.6973993301391594,0.5780480651978568,-72.18288015957901,0.8331670325038374,7,0.8549995422363317,0.0849990844726598,1.707499504089359,1.389999389648441,3.919998168945316,0,0.10966144697005986,1.0408093358557255,28.979999542236328,1.1290354336764385,29.190000534057614,1.950815468894637,29.8799991607666,0.10966144697005986
8891,2008-07-29,28.86000061035156,28.979999542236328,28.26000022888184,28.26000022888184,3743600.0,0.01763046506485244,-1.3999961853051763,-1.0000031789224546,54.64135980392112,64.93714724433248,0.4356530434987711,-0.4091981377633367,0.8599056325558152,0.4576692466072352,16.806140084902314,0.7199993133544886,0.5923539791066794,0.22500057220458558,-1.3687572853276713,1.8187584297368424,-0.5718783565615446,1.0218795009707158,1.1291033477783188,32.967059454791375,-37.2721575756129,0.796878928766129,7,0.30999946594238637,-0.4150009155273402,1.0549988746643102,0.889999389648441,3.029998779296882,1,0.0949410850024508,-1.0322588584191248,28.36000061035156,1.0408093358557255,28.979999542236328,1.1290354336764385,29.190000534057614,0.0949410850024508
8892,2008-07-30,28.70000076293945,29.03000068664551,28.26000022888184,28.940000534057614,3958700.0,-0.005544000139581451,2.666668180435024,-0.39999936421753135,51.162798199912864,63.42944249360231,0.5640429415950123,-0.16304725329282377,0.9648522695928676,0.6379909005859794,14.611979660504106,0.7700004577636719,0.690898315833067,0.005000686645505681,-1.4965286692337756,1.506530042524787,-0.7457639912941367,0.7557653645851481,1.1853569714355459,28.387145202215514,-37.79068258739574,0.7507646779396411,7,0.46999931335449574,-0.2550010681152308,1.1974987983703649,1.0499992370605504,3.419998168945323,2,0.11393722869295586,-1.3999961853051763,28.86000061035156,-1.0322588584191248,28.36000061035156,1.0408093358557255,28.979999542236328,0.11393722869295586
8893,2008-07-31,28.36000061035156,28.79999923706055,28.32999992370605,28.540000915527344,3301800.0,-0.011846694897197918,-2.9166335532066507,0.7500019868234021,49.38776002731011,61.788159810860236,0.8000569026205397,0.2819829912182641,1.248581818487363,0.9975001068297402,12.554991520768171,0.4699993133544993,0.7651339431377728,-0.3924995422363331,-1.7341541336145276,0.9491550491418614,-1.0633268379254304,0.27832775345276417,1.4278356736938456,8.403389629477113,-53.78298467876032,0.6708272956890978,7,0.8099994659423864,0.0849990844726598,1.5374989509582555,1.389999389648441,5.419998168945316,3,0.1272919120349123,2.666668180435024,28.70000076293945,-1.3999961853051763,28.86000061035156,-1.0322588584191248,28.36000061035156,0.1272919120349123
8894,2008-08-01,28.43000030517578,28.68000030517578,28.18000030517578,28.489999771118164,2779500.0,0.0024682543482976715,1.2727245141685488,0.3333298012122174,50.303037542438545,59.68711686206655,0.6283989851122769,0.3355093726660954,1.132280869502047,0.9388326506224409,10.35707374013732,0.5,0.7516207545751143,-0.3899998664855957,-1.4917496744262166,0.7117499414550252,-0.9408747704559062,0.16087503748471477,1.266165815559809,29.41175150624364,-30.483063248309982,0.5508749039703097,8,0.6999998092651367,0.0149993896484375,1.4674992561340332,1.3199996948242188,5.069999694824219,4,0.1195919656009039,-2.9166335532066507,28.36000061035156,2.666668180435024,28.70000076293945,-1.3999961853051763,28.86000061035156,0.1195919656009039
8895,2008-08-04,28.60000038146973,28.79999923706055,28.35000038146973,28.35000038146973,2070400.0,0.005979601634509946,-2.5999908447265625,-4.1667037543313095,50.60240502406981,57.29701678762077,0.4211703405131182,0.25497824259170443,0.9131318071284475,0.7796716812571667,9.02767337199343,0.4499988555908203,0.6525205228313453,-0.2684998512268031,-1.2255845056805903,0.6885848032269841,-0.7470421784536967,0.21004247600009052,0.9748724740210761,49.411751506243974,-8.81062564556423,0.47854232722689366,8,0.5299997329711879,-0.15500068664551137,1.0974993705749476,1.1599998474121058,5.39999961853027,0,0.11923069561470512,1.2727245141685488,28.43000030517578,-2.9166335532066507,28.36000061035156,2.666668180435024,28.70000076293945,0.11923069561470512
8896,2008-08-05,29.45000076293945,29.59000015258789,28.520000457763672,28.770000457763672,3892400.0,0.029720292661969516,1.2291681567842072,2.720001220703111,51.66994363759879,54.29259895319842,-0.4932409809579106,-0.5607658069726362,0.032195137797049966,-0.04852901380530028,8.94132409620713,1.0699996948242188,0.5740925790958187,0.541500473022456,-0.4435939842957666,1.5265949303406785,0.04895324436334647,1.0340477016815655,-1.2700004577636683,90.07096419865621,35.33562674468432,0.492547228659111,8,-0.45500087738036754,-1.0050010681152308,0.1774992942810094,0.31499958038330433,5.349998474121104,1,0.0960950065549322,-2.5999908447265625,28.60000038146973,1.2727245141685488,28.43000030517578,-2.9166335532066507,28.36000061035156,0.0960950065549322
8897,2008-08-06,29.45000076293945,29.520000457763672,28.979999542236328,29.440000534057614,3948000.0,0.0,6.200030517655394,0.014706212343906101,48.85656130505584,51.91560083199709,-0.6265378699120454,-0.5055648161868227,-0.005504150040756883,-0.019163108427196818,8.850308398260434,0.5400009155273438,0.49978790502876436,0.4900004386901813,-0.49525912204385136,1.475259999424214,-0.0026293416768332634,0.9826302190571958,-1.2418004608154263,90.07096419865621,38.73055907659144,0.49262978036701605,8,-0.5650005340576136,-1.0050010681152308,-0.5850009918212855,-0.02500057220458629,5.169998168945323,2,0.0828522432427079,1.2291681567842072,29.45000076293945,-2.5999908447265625,28.60000038146973,1.2727245141685488,28.43000030517578,0.0828522432427079
8898,2008-08-07,28.559999465942386,29.290000915527344,28.559999465942386,29.28000068664551,3990100.0,-0.030220756330745502,-1.0277783664646194,-71.99847415601755,41.66665821210337,49.44963152281141,0.18405515190381294,0.4027213999543555,0.8276192083656078,0.8871836587922175,8.467069231001963,0.8900012969970632,0.34049870624072653,-0.3985008239746044,-1.3862205228815014,0.5892188749322926,-0.8923606734280547,0.0953590254788459,-0.3241631668090861,26.95029800634726,-18.570957184518115,0.4938598494534487,8,0.3250007629394496,0.010000228881832385,0.18250036239623668,0.7700004577636719,5.600000381469723,3,0.12464984357537068,6.200030517655394,29.45000076293945,1.2291681567842072,29.45000076293945,-2.5999908447265625,28.60000038146973,0.12464984357537068
8899,2008-08-08,29.8700008392334,29.95000076293945,28.440000534057614,28.57999992370605,6772500.0,0.045868396281070645,1.0827578405141784,-1.791664900606117,55.70776282220258,50.44425406384589,-1.102346530407349,-0.8359387466984067,-0.5274671176242265,-0.41337848579881253,7.924618305167675,1.510000228881836,0.135021110647223,0.8390005111694343,-0.19411222307207865,1.8721132454109473,0.3224441440486778,1.3555568782901908,-1.6070812630310058,95.00000596046326,50.09477734101493,0.5165563671207561,8,-0.8050003051757812,-1.3000011444091797,-1.1800012588500977,-0.5400009155273402,4.329999923706048,4,0.1309004964917111,-1.0277783664646194,28.559999465942386,6.200030517655394,29.45000076293945,1.2291681567842072,29.45000076293945,0.1309004964917111
8900,2008-08-11,31.149999618530273,31.46999931335449,29.5,30.290000915527344,9912400.0,0.042852318156470615,1.6266690911217971,0.6666651881028826,60.887091605562276,51.13822426402824,-2.1735347707745802,-2.0019942631386165,-1.8353829631118295,-1.6738443356644694,7.94348858052078,1.9699993133544886,0.040054817741960846,1.98149929046631,0.6216502101860328,3.341348370746587,1.3015747503261714,2.6614238306064486,-2.8195967948583984,89.4389497114427,48.02789423220224,0.6799245401401395,8,-1.3249998092651367,-1.880000114440918,-2.4600000381469727,-1.8199996948242152,1.730001449584961,0,0.07544142569015566,1.0827578405141784,29.8700008392334,-1.0277783664646194,28.559999465942386,6.200030517655394,29.45000076293945,0.07544142569015566
8901,2008-08-12,31.36000061035156,31.940000534057614,30.82999992370605,31.290000915527344,4288400.0,0.006741604956436609,-1.242421673608874,0.08139511673656179,60.13699464087374,52.13535720191278,-2.225670218681241,-2.0974320488637055,-2.069824447731886,-1.870876524735543,7.835186766975314,1.1100006103515625,0.014872359360083465,2.0505002975463817,0.4093394576030036,3.69166113748976,1.2299198775746945,2.871080717518069,-2.9200000762939453,83.42857360839844,45.603421569230036,0.820580419971689,8,-1.3000001907348597,-1.6199998855590785,-2.670001029968258,-2.0300006866455007,2.7700004577636754,1,0.08418365236820202,1.6266690911217971,31.149999618530273,1.0827578405141784,29.8700008392334,-1.0277783664646194,28.559999465942386,0.08418365236820202
8902,2008-08-13,31.53000068664551,31.86000061035156,30.959999084472656,31.29999923706055,4722900.0,0.005420920694683806,1.02247239170457,3.2857493188012565,67.25663169111999,54.12078738678055,-2.1814179123610735,-2.2031833015962334,-2.270852991376888,-2.032056752142193,8.641265067414583,0.9000015258789027,0.15222298323143946,2.108000373840337,0.1901990576693926,4.025801690011281,1.1490997157548648,3.066901031925809,-2.8100001525878966,88.2857186453685,46.2794514975693,0.9589006580854716,8,-1.4700002670288121,-1.5950002670288121,-2.8400011062622106,-2.200000762939453,1.8999996185302699,2,0.10371070343173328,-1.242421673608874,31.36000061035156,1.6266690911217971,31.149999618530273,1.0827578405141784,29.8700008392334,0.10371070343173328
8903,2008-08-14,31.79999923706055,32.049999237060554,31.04999923706055,31.270000457763672,3381300.0,0.00856322691199285,-1.0618530753500304,2.304327995555092,70.61403239704086,56.37756459284748,-2.1368492920298685,-2.420882168010767,-2.574862791224735,-2.2883824424965837,10.096402768266188,1.0000000000000036,0.22775540064595745,2.265998935699468,0.07245462097091249,4.459543250428023,1.1692267783351902,3.3627710930637456,-2.8223987030029356,93.07478975568485,44.1868574570455,1.096772157364277,8,-1.5999994277954066,-1.8099994659423828,-3.2574996948242223,-2.469999313354492,0.2900009155273402,3,0.08867923781387144,1.02247239170457,31.53000068664551,-1.242421673608874,31.36000061035156,1.6266690911217971,31.149999618530273,0.08867923781387144
8904,2008-08-15,32.31999969482422,32.560001373291016,31.86000061035156,31.86000061035156,3801400.0,0.01635221604526471,-2.0434876353805267,0.8679247999078722,79.3768404919261,59.57472408927595,-2.287589013497758,-2.8657093989065316,-3.1399746330949476,-2.7899507323664423,11.7704239730628,0.7600021362304652,0.3631679073254048,2.6449994087219224,0.12274933454886394,5.167249482894977,1.3838743716353932,3.9061244458084516,-3.0351592904663107,92.15681141317017,35.623044860284594,1.2611250370865277,8,-1.8199987411499023,-2.0749988555908203,-3.7849998474121094,-2.9899997711181605,0.18999862670897727,4,0.05693069832802489,-1.0618530753500304,31.79999923706055,1.02247239170457,31.53000068664551,-1.242421673608874,31.36000061035156,0.05693069832802489
8905,2008-08-18,32.18000030517578,32.77000045776367,32.06999969482422,32.34999847412109,4016600.0,-0.004331664324577877,-2.589753120231621,-0.36956197236825,76.01880202980134,62.28015279952068,-1.7727900976772872,-2.6189850140254656,-3.0037999393380588,-2.6270366547179407,13.672337876795334,0.7000007629394531,0.551722786456267,2.352000045776368,-0.390150923122917,5.094151014675653,0.9809245613267272,3.7230755302260086,-2.5021405845458986,69.58762937276765,9.656734532092003,1.371075484449642,8,-1.5749998092651367,-1.8050003051757812,-3.645000457763672,-2.850000381469723,0.29000091552734375,0,0.06277192164720935,-2.0434876353805267,32.31999969482422,-1.0618530753500304,31.79999923706055,1.02247239170457,31.53000068664551,0.06277192164720935
8906,2008-08-19,31.479999542236328,32.15999984741211,31.309999465942386,32.06999969482422,4421100.0,-0.021752664894377438,1.207791886094189,3.470626514675668,70.0866906242817,64.63905605721243,-0.8432258771652812,-1.8608094561807107,-2.3193829902553063,-1.9058833236938568,15.120588568026788,0.8700008392333949,0.7353788485828012,1.5544993400573723,-1.2801466437949856,4.38914532390973,0.13717634813119162,2.971822331983553,-1.3692401184077134,28.72928526115903,-33.737949691731274,1.4173229919261792,8,-0.8749990463256836,-1.1049995422363281,-2.997499465942383,-2.14999961853027,1.6899986267089773,1,0.04447273018541642,-2.589753120231621,32.18000030517578,-2.0434876353805267,32.31999969482422,-1.0618530753500304,31.79999923706055,0.04447273018541642
8907,2008-08-20,31.649999618530273,31.79999923706055,31.06999969482422,31.59000015258789,2497900.0,0.005400256631702183,3.0555676236998917,-0.10169398377137685,74.37035613721045,68.27280027111321,-0.7468802510224535,-1.9936204755722429,-2.4955756754645257,-2.054964590525273,15.927707042217257,0.7299995422363317,0.9313953509305151,1.635999393463134,-1.301327268535232,4.5733260554615,0.16733606246394928,3.104662724462319,-1.1669464499507498,34.88371835134211,-33.00028264332252,1.4686633309991832,8,-1.044999122619629,-1.1749992370605469,-3.307499885559082,-2.319999694824215,1.6499996185302805,2,0.07835707676068915,1.207791886094189,31.479999542236328,-2.589753120231621,32.18000030517578,-2.0434876353805267,32.31999969482422,0.07835707676068915
8908,2008-08-21,31.68000030517578,31.75,30.96999931335449,31.13999938964844,3661200.0,0.0009478890049636757,1.2941186370317286,9.000095368280451,74.21757522937924,70.32944609413285,-0.32158450904454483,-1.9262729184650986,-2.5160738512361327,-2.0783494213365046,16.777689831960334,0.7800006866455114,1.077727041422186,1.5415000915527344,-1.459168025269527,4.542168208374996,0.04116603314160372,3.041834149963865,-0.8767745161104763,39.444474467505806,-31.930170538565626,1.50033405841113,8,-0.5450000762939453,-1.2049999237060547,-3.222500801086426,-2.350000381469723,-0.4899997711181676,3,0.05523989845776889,3.0555676236998917,31.649999618530273,1.207791886094189,31.479999542236328,-2.589753120231621,32.18000030517578,0.05523989845776889
8909,2008-08-22,32.09000015258789,32.169998168945305,31.670000076293945,31.78000068664551,3791400.0,0.012941914250711894,1.1276718354957262,0.5740721117845661,75.10790237562243,71.90953617969508,-0.4286365040489102,-2.204351254806607,-2.91386767717556,-2.469542147861784,18.186032859214496,0.4999980926513601,1.2699780694715592,1.7959999084472642,-1.2734305707371902,4.865430387631719,0.261284668855037,3.3307151480394914,-1.120000839233402,62.222229286472,-11.43773433121244,1.5347152395922274,8,-0.28999996185302734,-1.614999771118164,-3.562500476837158,-2.810000419616699,-1.2600002288818395,4,0.0,1.2941186370317286,31.68000030517578,3.0555676236998917,31.649999618530273,1.207791886094189,31.479999542236328,0.0
8910,2008-08-25,31.46999931335449,31.989999771118164,31.3700008392334,31.71999931335449,2021400.0,-0.019320686702564593,-1.7555694957784165,-0.8064530022334568,65.02974412305574,72.45317501104863,0.26991422540397636,-1.4117942446981075,-2.2986073569928855,-1.8309550868432645,19.104327841178286,0.7199993133544922,1.5916875034815945,1.0204991340637157,-1.9499050949138343,3.990903363041266,-0.4647029804250593,2.5057012485524908,-0.5,41.66670640313453,-28.681520068975765,1.4852021144887757,8,0.3950004577636754,-0.9949989318847621,-2.824999332427975,-2.1899995803832972,-0.30999946594237926,0,0.03304731588403231,1.1276718354957262,32.09000015258789,1.2941186370317286,31.68000030517578,3.0555676236998917,31.649999618530273,0.03304731588403231
8911,2008-08-26,31.60000038146973,31.8799991607666,31.04999923706055,31.26000022888184,3278200.0,0.004130952365800411,-1.1842041861165393,-1.3600006103515625,65.6934182590234,72.27948462970457,0.1984013200566892,-1.3976548599907517,-2.4358046372098734,-1.9374335051292313,19.763610028424445,0.8299999237060511,1.7386632144639371,1.0135002136230504,-1.9004388095089801,3.927439236755081,-0.44346929794296486,2.4704697251890657,1.1700000762939418,52.500139077637854,-14.719064989234909,1.4569695115660162,8,0.2699995040893519,-1.1250000000000036,-2.852500438690189,-2.3200006484985387,-0.9300003051757848,1,0.027531671795281598,-1.7555694957784165,31.46999931335449,1.1276718354957262,32.09000015258789,1.2941186370317286,31.68000030517578,0.027531671795281598
8912,2008-08-27,31.96999931335449,32.060001373291016,31.32999992370605,31.63999938964844,2556300.0,0.011708826817031559,1.8627280852989605,0.9705875753121671,76.93522007120761,72.98183881572311,-0.11467998927566114,-1.591721181362761,-2.7891835800391114,-2.2827968255385365,20.62167677132423,0.7300014495849645,1.7562244254537873,1.2199992179870556,-1.6141158244331457,4.054114260407257,-0.19705830322304152,2.637056739197156,0.7656011199951216,83.33341280626907,10.565218990734934,1.4170575212100998,8,-0.0999994277954066,-1.494998931884762,-3.2224993705749476,-2.6899995803832972,-2.25,2,0.0375351542497393,-1.1842041861165393,31.60000038146973,-1.7555694957784165,31.46999931335449,1.1276718354957262,32.09000015258789,0.0375351542497393
8913,2008-08-28,31.96999931335449,32.15999984741211,31.75,32.09999847412109,3114200.0,0.0,2.279973755082859,-0.3939369418836494,70.91631755604065,72.04178071173583,-0.09837466305343412,-1.3780558529192213,-2.751911059575388,-2.2510452601011828,21.564684699472792,0.4099998474121094,1.7712800492358305,1.0394992828369105,-1.607353242101535,3.686351807775356,-0.28392697963230873,2.3629255453061333,0.7318890960693416,82.14294229243103,11.683493969270671,1.3234262624692223,8,-0.0999994277954066,-1.494998931884762,-3.1199994087219203,-2.6899995803832972,-2.5599994659423793,3,0.04160149991465589,1.8627280852989605,31.96999931335449,-1.1842041861165393,31.60000038146973,-1.7555694957784165,31.46999931335449,0.04160149991465589
8914,2008-08-29,31.82999992370605,32.049999237060554,31.60000038146973,31.81999969482422,2951900.0,-0.004379086413991762,-1.0000000000000473,-0.07692533415494052,58.76288811830272,70.12445694379156,-0.03932691782235409,-1.022711720820645,-2.5877478589354475,-2.0762732542629188,22.221253950296628,0.44999885559082387,1.7190174039040151,0.7294999122619608,-1.6659468951001948,3.1249467196241127,-0.46822349141911346,1.9272233159430385,0.8388507022705163,70.27029349096117,2.120264524042355,1.1977234036810762,8,-0.2600011825561559,-1.3549995422363246,-3.092500209808346,-2.5500001907348597,-3.219999313354492,4,-0.020106798340636667,2.279973755082859,31.96999931335449,1.8627280852989605,31.96999931335449,-1.1842041861165393,31.60000038146973,-0.020106798340636667
8915,2008-09-02,32.009998321533196,32.650001525878906,31.899999618530273,32.240001678466804,4264300.0,0.005654992091064681,-2.3333361590302206,-22.999809269511786,58.441532062295465,68.83055043690419,-0.274882968410882,-0.9846252054927973,-2.724873682675213,-2.2170655992008435,23.396235386676516,0.8200016021728551,1.6195735273584972,0.7389984130859304,-1.3760887525571022,2.8540855787289665,-0.3185451697355859,1.7965419959074467,-0.9599990844726456,59.99985694905664,-5.9606987576362584,1.0575435828215176,9,-0.1999979019164968,-1.5349979400634695,-3.272498607635491,-2.7299985885620046,-5.009998321533196,1,-0.03686343204314879,-1.0000000000000473,31.82999992370605,2.279973755082859,31.96999931335449,1.8627280852989605,31.96999931335449,-0.03686343204314879
8916,2008-09-03,32.279998779296875,32.59999847412109,31.809999465942386,31.979999542236328,4089600.0,0.008434878847902061,-1.4687492549412238,-1.3043254718544985,59.49364949295892,67.17758303198734,-0.4687652895959751,-1.0874950044846727,-2.946690712968774,-2.442858170208126,24.61501237742907,0.7899990081787003,1.4102225337051983,0.8674989700317397,-1.1087370352958743,2.8437349753593537,-0.12061903263207086,1.8556169726955467,-1.197999496459957,71.96952291777755,8.468070116733799,0.9881180026638079,9,-0.4699983596801758,-1.8049983978271484,-3.4499988555908203,-2.9999990463256836,-6.699998855590824,2,-0.03469637466662756,-2.3333361590302206,32.009998321533196,-1.0000000000000473,31.82999992370605,2.279973755082859,31.96999931335449,-0.03469637466662756
8917,2008-09-04,31.88999938964844,32.560001373291016,31.88999938964844,32.130001068115234,4048400.0,-0.012081765935461064,-4.583310816180696,-0.800007629413922,51.105653063099034,64.60959168017843,-0.045976696339337764,-0.5326327419644983,-2.510111965397744,-2.007595822387806,25.899653591204196,0.6700019836425746,1.231446543216947,0.3554996490478537,-1.3994986405957697,2.110497938691477,-0.521999495773958,1.2329987938696654,-0.7766400619506832,27.618923057640103,-30.81396097659028,0.8774991448218113,9,-0.03999900817871449,-1.4149990081787145,-3.082499504089359,-2.6099996566772496,-7.340000152587891,3,-0.03825648594243969,-1.4687492549412238,32.279998779296875,-2.3333361590302206,32.009998321533196,-1.0000000000000473,31.82999992370605,-0.03825648594243969
8918,2008-09-05,32.11999893188477,32.220001220703125,31.6299991607666,31.76000022888184,3947900.0,0.0072122780382049,1.1071378698447076,-1.4999841055392567,47.35448640837064,61.52587879492824,-0.23132509503519572,-0.5083126464912588,-2.6953796185253296,-2.1919724976647927,27.721933990930204,0.5900020599365234,1.138938266857057,0.40749921798706623,-0.6677307787821363,1.4827292147562723,-0.13011578039753857,0.9451142163716675,-0.975906760223392,49.52361749163997,-4.451601788735886,0.5376149983846029,9,-0.26999855041504617,-1.6449985504150462,-3.3124990463256907,-2.8399991989135813,-5.709999084472663,4,-0.0747197913555302,-4.583310816180696,31.88999938964844,-1.4687492549412238,32.279998779296875,-2.3333361590302206,32.009998321533196,-0.0747197913555302
8919,2008-09-08,33.779998779296875,33.86999893188477,32.290000915527344,32.65999984741211,6241400.0,0.05168119248485592,1.430767605571793,3.111119352770668,65.09432740039861,61.533054714633,-1.8175198507552857,-1.9609024500462162,-4.26657990468231,-3.800225274810927,29.304946679377274,1.75,1.042920771177684,1.8719991683959947,0.785535670232818,2.958462666559168,1.32876741931441,2.415230917477583,-2.605788420551143,95.98213563464022,42.16493921673516,0.5432317490815868,9,-1.3199996948242116,-2.754999160766598,-4.972498893737793,-4.499999046325684,-7.729999542236325,0,-0.1293664621019186,1.1071378698447076,32.11999893188477,-4.583310816180696,31.88999938964844,-1.4687492549412238,32.279998779296875,-0.1293664621019186
8920,2008-09-09,33.5,33.990001678466804,33.34000015258789,33.799999237060554,5345400.0,-0.008288892522651081,-1.0967827280054865,-0.2678567171092805,70.6967376503015,62.088979091441686,-1.3625721206505403,-1.576656592446433,-3.898559546640424,-3.468464562474683,29.313492728172218,0.6500015258789134,0.9424122261668302,1.4745003700256376,0.235596772246204,2.7134039678050748,0.8550485711359173,2.0939521689153544,-2.2179580983287046,79.237239164291,21.327606996847237,0.6194517988897178,9,-0.8399991989135742,-2.329998970031731,-4.712500095367432,-4.220000267028809,-9.229999542236328,1,-0.1459701310342818,1.430767605571793,33.779998779296875,1.1071378698447076,32.11999893188477,-4.583310816180696,31.88999938964844,-0.1459701310342818
8921,2008-09-10,34.0,34.009998321533196,33.400001525878906,33.689998626708984,6803800.0,0.014925373134328401,2.69697249933543,-1.0333405388909132,72.55279898987348,61.60204341573789,-1.6610025393979413,-1.969722236039253,-4.280024215470007,-3.9188581646036766,28.933897686768585,0.6099967956542898,0.8088865649280166,1.8425004005432157,0.3629575821769606,3.3220432189094673,1.1027289913600882,2.5822718097263433,-2.5554805117209725,99.57990230845394,37.1566084875863,0.7397714091831261,9,-1.1950006484985352,-2.775000572204597,-5.212500095367432,-4.720000267028809,-8.370000839233398,2,-0.20588235294117652,-1.0967827280054865,33.5,1.430767605571793,33.779998779296875,1.1071378698447076,32.11999893188477,-0.20588235294117652
8922,2008-09-11,34.799999237060554,34.799999237060554,33.560001373291016,33.77000045776367,7233400.0,0.023529389325310346,1.4077656958312152,3.322561988555982,76.08696622906064,62.17655993496234,-2.2544270887078213,-2.6479418452415118,-4.949425731991397,-4.664414753136924,28.737703429205098,1.2399978637695384,0.8379790658473105,2.4789997100830163,0.6179090314346638,4.340090388731369,1.54845437075884,3.4095450494071926,-3.1502414421211924,100.0,33.23785648017085,0.9305453393241759,9,-1.5999994277954102,-3.179999351501472,-6.079999446868904,-5.519999504089363,-9.019998550415043,3,-0.2649425148129195,2.69697249933543,34.0,-1.0967827280054865,33.5,1.430767605571793,33.779998779296875,-0.2649425148129195
8923,2008-09-12,34.61999893188477,34.799999237060554,33.759998321533196,34.439998626708984,5037800.0,-0.0051724226759203296,2.8518487121885947,0.17475778495452557,72.00000398055634,63.64735058632384,-1.8539565202651076,-2.3672099892534035,-4.628877656828056,-4.427591688263824,28.371671433690082,1.040000915527358,0.8572696084958018,2.1579994201660213,0.05193224525145723,4.264066595080589,1.1049658327087357,3.2110330076233033,-2.6552169927332905,92.82866830501186,24.439197360935253,1.0530335874572834,9,-1.4049997329711985,-2.9999990463256907,-5.954998970031745,-5.339999198913581,-8.609998703002933,4,-0.29087232829316534,1.4077656958312152,34.799999237060554,2.69697249933543,34.0,-1.0967827280054865,33.5,-0.29087232829316534
8924,2008-09-15,34.15999984741211,35.0,33.290000915527344,34.110000610351555,4082900.0,-0.013287091238151638,-1.0236692000189607,0.2777730682829938,74.06085164736739,65.38283054022072,-1.1495799802299729,-1.8575314021817917,-4.0265873386786915,-3.917658003339753,27.294174241588355,1.7099990844726562,0.7682404773689271,1.6060003280639634,-0.6306548887080936,3.842655544836024,0.48767271967793135,2.7243279364499955,-1.9116961784697182,50.877157759009165,-20.02951294444952,1.1183276083860303,9,-0.8450002670288086,-2.439999580383301,-5.432499885559082,-4.880000114440918,-8.989999771118164,0,-0.22687353731317783,2.8518487121885947,34.61999893188477,1.4077656958312152,34.799999237060554,2.69697249933543,34.0,-0.22687353731317783
8925,2008-09-16,34.200000762939446,34.5,33.5,33.650001525878906,5455300.0,0.0011709869937357453,-1.3529348406582804,11.000152590217262,73.63639169490982,66.95424634043749,-0.9457115394945532,-1.8323870530563369,-3.9386293014077793,-3.897244798650867,26.003338843433866,1.0,0.7683298529617275,1.5450012207031207,-0.80033685359723,3.8903392950034714,0.37233218355294184,2.717670257853296,-1.6214935342701438,53.216393837587084,-19.19163246291688,1.1726690371501756,9,-0.8850011825561452,-1.950000762939446,-5.382500648498528,-4.920001029968255,-10.430000305175774,1,-0.2383041328674641,-1.0236692000189607,34.15999984741211,2.8518487121885947,34.61999893188477,1.4077656958312152,34.799999237060554,-0.2383041328674641
8926,2008-09-17,32.880001068115234,34.200000762939446,32.86999893188477,33.630001068115234,6226000.0,-0.03859648144378458,-2.4545310425460505,-1.3636382552244262,57.05428259239932,67.61520517702641,0.5233888990560018,-0.4238563289389674,-2.5362536234317403,-2.5274061735702524,25.63041861413599,1.3300018310546733,0.8451815167226755,0.1550014495849581,-2.1253448406524598,2.4353477398223795,-0.9851716955337508,1.295174594703667,-0.010914706886246961,0.46958362510645263,-67.64184039437126,1.1401731451187105,9,0.4349985122680664,0.03499889373779297,-3.3325014114379883,-3.600001335144043,-8.830001831054684,2,-0.2618613239249846,-1.3529348406582804,34.200000762939446,-1.0236692000189607,34.15999984741211,2.8518487121885947,34.61999893188477,-0.2618613239249846
8927,2008-09-18,34.130001068115234,34.75,32.22999954223633,33.380001068115234,6549100.0,0.03801703039517723,1.5326664954204414,-1.0,64.02599445382296,69.46759495985444,-0.41957457025802114,-1.5584363693013614,-3.6802394096490936,-3.757794380189683,25.301423131217106,2.520000457763672,0.9534965362282719,1.28100137710571,-1.0228071369576242,3.5848098911690442,0.12909712007404295,2.432905634137377,0.8699989318847656,68.5921015122449,2.1623949089778307,1.1519042570316675,9,-0.5150012969970703,-1.1500015258789062,-4.2300004959106445,-4.755001068115234,-10.980001449584961,3,-0.24904780666091053,-2.4545310425460505,32.880001068115234,-1.3529348406582804,34.200000762939446,-1.0236692000189607,34.15999984741211,-0.24904780666091053
8928,2008-09-19,33.43000030517578,34.950000762939446,33.040000915527344,34.950000762939446,5796900.0,-0.020509837123720565,1.5131569371001925,-2.0266672770182197,59.68523653788827,68.86658486401997,0.5428815165368803,-0.7595503430277972,-2.885653168564435,-3.0449272830001775,25.189359338727613,1.9099998474121023,1.0314562356713424,0.49350061416625834,-1.7556471579824589,2.7426483863149755,-0.6310732719081003,1.618074500240617,-1.2000007629394531,43.32132002275046,-21.688062800231172,1.1245738860743577,9,0.1849994659423828,-0.44500064849853516,-3.432499885559082,-4.055000305175781,-10.10000038146973,4,-0.22883636101390825,1.5326664954204414,34.130001068115234,-2.4545310425460505,32.880001068115234,-1.3529348406582804,34.200000762939446,-0.22883636101390825
8929,2008-09-22,32.09000015258789,33.040000915527344,31.940000534057614,33.040000915527344,4294900.0,-0.040083761302880605,1.315788416982223,0.6250003137085651,50.42463825162109,66.6141293752777,1.8080843318147686,0.6118180385308989,-1.4592078599710163,-1.6979658140072615,24.34444371594365,1.4899997711181676,1.1593243541805691,-0.8464995384216323,-3.0956473105703495,1.402648233727085,-1.9710734244959909,0.2780743476527263,2.8600006103515554,4.983375651967957,-58.15388975579851,1.1245738860743577,9,1.380000114440918,0.8949995040893555,-1.9950003623962331,-2.6600008010864187,-5.569999694824219,0,-0.18946712043613778,1.5131569371001925,33.43000030517578,1.5326664954204414,34.130001068115234,-2.4545310425460505,32.880001068115234,-0.18946712043613778
8930,2008-09-23,32.509998321533196,33.240001678466804,32.040000915527344,32.09999847412109,3116100.0,0.013088132344911685,-3.528347788534355,-0.43157844015146346,51.201670016984735,64.24178171162339,1.3777737889808392,0.2885215358097426,-1.785453372460168,-2.12206180753034,23.862618732804478,1.2000007629394602,1.3118563896415054,-0.478501319885261,-2.630898379871084,1.673895740100562,-1.554699849878169,0.5976972101076505,2.44000244140625,18.93680213065391,-41.303517812591366,1.0761985299929113,9,0.9600019454956126,0.4750013351440501,-2.1374974250793386,-2.824997901916497,-7.649997711181637,1,-0.22577664177784829,1.315788416982223,32.09000015258789,1.5131569371001925,33.43000030517578,1.5326664954204414,34.130001068115234,-0.22577664177784829
8931,2008-09-24,32.470001220703125,33.0,31.770000457763672,32.68000030517578,2995000.0,-0.0012303015347613355,1.894121765355306,-0.5121930795783363,53.14534834168125,61.69271305747013,1.3163446327332267,0.41849528191170293,-1.6547487590638994,-2.0888317806099828,23.954995679969937,1.2299995422363281,1.2317257787422662,-0.5619984626770034,-2.6297420886265783,1.5057451632725716,-1.5958702756517908,0.4718733502977841,2.419799537658683,22.01260049567073,-40.60450230050415,1.0338718129747875,9,0.9149990081787109,0.5149984359741211,-1.9800009727478027,-2.6800012588500977,-7.160001754760739,2,-0.26793965001123143,-3.528347788534355,32.509998321533196,1.315788416982223,32.09000015258789,1.5131569371001925,33.43000030517578,-0.26793965001123143
8932,2008-09-25,33.169998168945305,33.52000045776367,32.52000045776367,32.65999984741211,3378500.0,0.021558266767044643,-1.531654860376739,-2.428574023614862,55.41795775327108,59.85026347666065,0.40321945979472673,-0.19709650218837993,-2.277890030865656,-2.7874425930050535,23.851537445139897,1.0499992370605469,1.1590283862600472,0.077998542785636,-1.9287336277907272,2.084730713361999,-0.9253675425025492,1.0813646280738212,1.5950105773925785,44.025081032319235,-19.411824878557518,1.0033660852881818,9,0.21500205993653054,-0.1849985122680593,-2.679997920989983,-3.379998207092278,-6.969997406005856,3,-0.2749472244596973,1.894121765355306,32.470001220703125,-3.528347788534355,32.509998321533196,1.315788416982223,32.09000015258789,-0.2749472244596973
8933,2008-09-26,33.299999237060554,33.299999237060554,32.720001220703125,32.720001220703125,2988500.0,0.00391923651768411,-1.0000000000000244,1.1372547552976144,47.058823529411804,56.850038130221144,0.07407525205547216,-0.23436443124305129,-2.33696677976765,-2.914329482683236,23.631977610758977,0.579998016357429,1.0261780542714405,0.1414996147155847,-1.79562036729628,2.0786195967274494,-0.8270603762903477,1.110059605721517,1.345209177734361,87.42850167410755,26.947221563756358,0.9685599910059317,9,0.06000137329100852,-0.3149995803833079,-2.7599987983703684,-3.5099992752075266,-7.829999923706065,4,-0.3048048003326692,-1.531654860376739,33.169998168945305,1.894121765355306,32.470001220703125,-3.528347788534355,32.509998321533196,-0.3048048003326692
8934,2008-09-29,31.190000534057614,33.400001525878906,31.170000076293945,32.860000610351555,5796400.0,-0.06336332586622584,-1.6081873171428374,-2.87932032385571,38.43843201690533,52.93915372155398,1.9204283935212523,1.9238663509963594,-0.17716556295914287,-0.8064289710469339,24.001399990688714,2.230001449584961,0.7175164887991485,-1.9364991188049352,-3.984021776875718,0.1110235392658474,-2.96026044784033,-0.9127377897695403,3.3401995624560534,0.8510831709380289,-54.89243797305764,1.0237613290353917,9,1.8699998855590856,1.8349990844726598,-0.3850002288818324,-1.4000005722045863,-5.600000381469723,0,-0.25200386264081376,-1.0000000000000244,33.299999237060554,-1.531654860376739,33.169998168945305,1.894121765355306,32.470001220703125,-0.25200386264081376
8935,2008-09-30,30.82999992370605,31.520000457763672,30.420000076293945,31.520000457763672,6136700.0,-0.011542180320210704,2.1884044349967797,0.4131739536137432,33.908617213824385,50.36741312393454,1.9580304990936277,2.3093324431889393,0.24173152556422295,-0.44664945212144147,23.940711404325974,1.1000003814697266,0.4234441073286348,-2.2374998092651417,-4.479274195300508,0.004274576770225025,-3.3583870022828286,-1.1166126162474583,3.498588171594431,13.225799901925262,-35.445409171300355,1.1208871930176836,9,1.855000495910648,1.8800001144409215,0.3075003623962438,-1.0399999618530238,-6.090000152587887,1,-0.13979888020136844,-1.6081873171428374,31.190000534057614,-1.0000000000000244,33.299999237060554,-1.531654860376739,33.169998168945305,-0.13979888020136844
8936,2008-10-01,31.15999984741211,31.270000457763672,30.15999984741211,30.51000022888184,3448700.0,0.010703857428566277,1.5517230795539,-0.9420277035263708,30.597004606514474,46.65308091867805,1.518027203065806,1.9933214352879887,-0.037540516962025094,-0.7730377375678721,24.098009488456242,1.1100006103515625,0.13650345559093324,-1.8514999389648423,-4.228010076959066,0.5250101990293814,-3.0397550079619577,-0.6632448699677305,2.8559012063678466,29.761899355588756,-11.903647467758088,1.188255068997112,10,1.3950004577636719,1.4200000762939453,0.010000228881835938,-1.369999885559082,-6.539999008178711,2,-0.20218226148623608,2.1884044349967797,30.82999992370605,-1.6081873171428374,31.190000534057614,-1.0000000000000244,33.299999237060554,-0.20218226148623608
8937,2008-10-02,30.670000076293945,31.5,30.40999984741211,31.15999984741211,3678200.0,-0.01572528156346764,-1.158415654607568,-0.7538462441349036,29.618154035541224,43.312293973972814,1.637848857726695,2.516244768855003,0.48725597101082485,-0.2897435358257354,24.16327104470284,1.0900001525878906,-0.18559923829621283,-2.2804997444152804,-4.834237558397675,0.27323806956711394,-3.5573686514064775,-1.0036308374240832,2.960310856849226,15.740739650578622,-18.64943235660652,1.276868906991197,10,1.1700000762939453,1.9099998474121094,0.502500057220459,-0.880000114440918,-5.569999694824215,3,-0.17476363211666623,1.5517230795539,31.15999984741211,2.1884044349967797,30.82999992370605,-1.6081873171428374,31.190000534057614,-0.17476363211666623
8938,2008-10-03,29.71999931335449,31.28000068664551,29.6299991607666,30.979999542236328,4347100.0,-0.030974918831961462,-1.2916679360243766,2.5714302396643136,28.19252015410933,40.84205862980484,2.2420140769540957,3.454329861157934,1.4839759131476207,0.6490770689192473,24.896403490594675,1.6500015258789098,-0.34898836914138087,-3.110500526428229,-6.028174141896965,-0.1928269109594929,-4.569337334162594,-1.651663718693861,3.563280511215577,2.3872704542774486,-28.68155144240402,1.4588368077343674,10,1.855000495910648,2.595000267028812,1.4525008201599157,0.07000064849853871,-4.729999542236325,4,-0.11843871573823861,-1.158415654607568,30.670000076293945,1.5517230795539,31.15999984741211,2.1884044349967797,30.82999992370605,-0.11843871573823861
8939,2008-10-06,29.40999984741211,30.32999992370605,28.040000915527344,28.040000915527344,6324600.0,-0.010430668677811283,-2.3430668519255833,-1.08730054208049,27.081320273066837,38.16201976936952,2.3824129931751052,3.604983049492837,1.8448255810824392,0.9423078048246367,24.40152642293342,2.2899990081787074,-0.7160513178014192,-3.2020000457763658,-6.4554781596803394,0.05147806812760436,-4.828739102728349,-1.575260988824379,3.434886297501542,39.36779057747728,10.641937888498639,1.6267390569519857,10,1.3700008392333984,2.1100006103515625,1.762500286102295,0.38000011444091797,-5.360000610351559,0,-0.13396805693640002,-1.2916679360243766,29.71999931335449,-1.158415654607568,30.670000076293945,1.5517230795539,31.15999984741211,-0.13396805693640002
8940,2008-10-07,28.61000061035156,30.239999771118164,28.45000076293945,29.68000030517578,5441800.0,-0.02720160629755819,-1.5755392721883668,-0.7810222839751987,28.499478311912625,35.4235897660619,2.8731634954704717,4.237089870716648,2.707414856762945,1.7144889375965313,23.787462504534457,1.7899990081787145,-1.0486292383384992,-3.757499313354497,-7.437063606709746,-0.07793501999924857,-5.597281460032125,-1.9177171666768729,3.5622016024480097,16.473983978267142,-15.17233698233963,1.8397821466776252,10,2.170000076293949,2.909999847412113,2.412498950958252,1.1799993515014684,-5.870000839233395,1,-0.1055575111267556,-2.3430668519255833,29.40999984741211,-1.2916679360243766,29.71999931335449,-1.158415654607568,30.670000076293945,-0.1055575111267556
8941,2008-10-08,27.0,28.790000915527344,26.95000076293945,28.01000022888184,9540100.0,-0.05627405019240139,-2.315319464085943,0.9439257167711255,15.354685518969717,30.972115073361746,4.051728696558865,5.581969755464009,4.346468668437694,3.2950105281249407,23.374081445624185,1.8400001525878942,-1.252992208939812,-5.017499923706055,-9.321871447715168,-0.713128399696938,-7.169685685710611,-2.865314161701498,4.593694031181457,1.0988845152609648,-24.8052136258971,2.152185762004558,10,3.1750011444091797,3.9750003814697266,4.142500400543213,2.7899999618530273,-3.5400009155273438,2,-0.08370371218080874,-1.5755392721883668,28.61000061035156,-2.3430668519255833,29.40999984741211,-1.2916679360243766,29.71999931335449,-0.08370371218080874
8942,2008-10-09,25.57999992370605,27.3700008392334,25.559999465942386,26.8799991607666,6280900.0,-0.05259259541829442,-1.7014942793781564,1.287127665802379,14.350564677785215,27.33786408984768,4.785065056826902,6.6149670541876056,5.784778497635042,4.675378355630794,22.53672543924054,1.810001373291012,-1.561221486391041,-5.976500034332279,-10.949159007125917,-1.0038410615386404,-8.462829520729098,-3.4901705479354597,5.270703184556684,0.3496582778911756,-22.386661208305455,2.48632948639682,10,3.9000005722045934,4.69999980926514,5.562500476837162,4.210000038146976,-2.89999961853027,3,-0.03752928410226386,-2.315319464085943,27.0,-1.5755392721883668,28.61000061035156,-2.3430668519255833,29.40999984741211,-0.03752928410226386
8943,2008-10-10,24.54999923706055,26.1200008392334,22.940000534057614,24.670000076293945,9432000.0,-0.04026585964493912,1.1059588177226678,0.09230839204546823,14.766328251701765,24.707630338158395,4.9655292896506005,7.222150616637464,6.8324586447486375,5.661271076117661,21.909098473848896,3.180000305175785,-1.951703932133043,-6.503000736236569,-12.161541252570554,-0.8444602199025866,-9.332270994403562,-3.673730478069576,5.34837721558452,21.78618181292609,-3.06375188921497,2.8292702581669915,10,2.680001258850094,4.420001029968258,6.612501144409176,5.240000724792477,-1.899999618530277,4,0.022403305967476417,-1.7014942793781564,25.57999992370605,-2.315319464085943,27.0,-1.5755392721883668,28.61000061035156,0.022403305967476417
8944,2008-10-13,26.40999984741211,26.540000915527344,24.51000022888184,24.85000038146973,9130700.0,0.07576377467025375,1.2307680215467287,-12.999904633235673,24.87643864258321,23.70405494135382,2.6330764305921583,5.0085612704755675,5.009858732001781,3.772640002352464,21.92505408228901,2.0300006866455043,-2.4247500757080402,-4.2555001258850105,-10.077265288344677,1.5662650365746558,-7.166382707114842,-1.3446175446551791,2.096701421515469,47.53424213715042,21.030169603269584,2.910882581229833,10,0.8100004196166992,2.560000419616699,4.752500534057617,3.380000114440918,-3.3699989318847656,0,-0.0537675155054228,1.1059588177226678,24.54999923706055,-1.7014942793781564,25.57999992370605,-2.315319464085943,27.0,-0.0537675155054228
8945,2008-10-14,26.04999923706055,28.1299991607666,25.6299991607666,28.1299991607666,9448400.0,-0.013631223492295286,1.4038462420187086,-1.3333337408866004,24.237550339618338,22.997448911698694,2.5074095804188232,4.982113537685105,5.39836747373101,4.099710060392297,21.418895621714263,2.5,-2.872453153431554,-4.208000659942623,-10.12818087773768,1.712179557852437,-7.168090768840155,-1.247910551045095,-3.109998703002937,53.162367524864905,25.012396636525022,2.9600901088975298,10,1.1700010299682582,2.920001029968258,5.6925001144409215,4.289999961853031,-3.5299987792968786,1,-0.07677543411036492,1.2307680215467287,26.40999984741211,1.1059588177226678,24.54999923706055,-1.7014942793781564,25.57999992370605,-0.07677543411036492
8946,2008-10-15,24.270000457763672,26.170000076293945,24.149999618530273,26.0,6720500.0,-0.06833008949821884,-1.0507606153083513,0.8317305796597781,17.1344272178914,21.610368154182048,3.5841976163296216,6.412786362748879,7.159376173753877,5.840723821133416,22.09840414789225,2.020000457763672,-3.1369194184377953,-5.557499408721924,-11.911199983489787,0.7962011660459396,-8.734349696105859,-2.380649121337992,-1.2261999511718784,25.6262095496819,-0.4943650136154325,3.1768502873839326,10,2.8400001525878906,4.699999809265137,7.645000457763675,6.130000114440925,-2.5799999237060582,2,-0.06304081820303709,1.4038462420187086,26.04999923706055,1.2307680215467287,26.40999984741211,1.1059588177226678,24.54999923706055,-0.06304081820303709
8947,2008-10-16,25.6299991607666,25.70000076293945,23.809999465942386,24.20000076293945,5758300.0,0.05603620425840927,1.4076425073469312,-0.8265888879823795,24.03520369310253,21.14844410295907,1.6026240206773323,4.6202192156131545,5.795799160930763,4.4462189057484345,23.76928946741384,1.8900012969970632,-3.3228881213340706,-3.772500610351564,-10.051122168486572,2.506120947783444,-6.911811389419071,-0.63318983128406,-2.4844746810913136,51.83043041409693,32.0824959631742,3.1393107790675043,10,1.0050010681152308,3.340001106262207,6.385000228881836,4.779999732971191,-3.409999847412113,3,-0.08466641230389493,-1.0507606153083513,24.270000457763672,1.4038462420187086,26.04999923706055,1.2307680215467287,26.40999984741211,-0.08466641230389493
8948,2008-10-17,25.78000068664551,26.60000038146973,24.59000015258789,25.01000022888184,5504200.0,0.005852576308645663,-1.4968937476898516,0.538462461869656,28.88368748073671,21.3487071260335,0.9330826976608897,4.076729351479479,5.672580370661624,4.258241317978861,25.051531505597946,2.0100002288818395,-3.534749836354173,-3.2399991035461397,-9.416794142719883,2.9367959356276003,-6.328396623133013,-0.1516015839592697,-2.534786713348396,45.60188333030163,22.4943661655137,3.0883975195868705,10,0.8099994659423793,3.1899995803832972,6.629999160766598,5.024998664855961,-3.1800003051757812,4,-0.12024826605515115,1.4076425073469312,25.6299991607666,-1.0507606153083513,24.270000457763672,1.4038462420187086,26.04999923706055,-0.12024826605515115
8949,2008-10-20,26.01000022888184,26.229999542236328,25.51000022888184,26.20000076293945,4941700.0,0.008921626691634321,4.760038452441778,-0.24675379363985384,30.993692512543703,21.62584203721473,0.19006093194301243,3.549880882190717,5.430356659888549,3.9900999139510276,27.30492669585003,0.7199993133544886,-3.7204350579773298,-2.7059995651245075,-8.844963316548718,3.432964186299703,-5.775481440836614,0.3634823105875995,-2.667090551835333,50.92594718409982,25.470943598623975,3.0694818757121056,10,-0.14499950408935902,2.960000038146969,6.407499313354489,4.7949991226196325,-3.30999946594239,0,-0.1291811065276569,-1.4968937476898516,25.78000068664551,1.4076425073469312,25.6299991607666,-1.0507606153083513,24.270000457763672,-0.1291811065276569
8950,2008-10-21,25.170000076293945,25.959999084472656,25.09000015258789,25.60000038146973,3853600.0,-0.03229527663191434,-1.9491481589241264,2.263153139587515,27.293405881025123,22.952366521887555,0.5484572192325459,4.0177859572726256,6.206855233248302,4.788283111632932,29.958376460878032,0.9200000762939489,-3.856697634645286,-3.178999805450438,-9.24006747551639,2.8820678646155145,-6.209533640483414,-0.1484659704174618,-1.7313486095730362,48.74552559401231,22.850703067064,3.030533835032976,10,0.36499977111816406,3.7750005722045827,7.347499847412109,5.859999656677246,-2.8199996948242188,1,-0.0846245194402171,4.760038452441778,26.01000022888184,-1.4968937476898516,25.78000068664551,1.4076425073469312,25.6299991607666,-0.0846245194402171
8951,2008-10-22,23.770000457763672,25.040000915527344,23.20000076293945,24.78000068664551,6552500.0,-0.055621756626407226,1.405227878194033,2.3488360745905745,25.531916908320525,24.194738991947034,1.611572181430514,4.988339174436106,7.5190058942591875,6.1386986874969764,32.67566066361095,1.9699993133544957,-4.013642625585938,-4.143999385833741,-10.208540921951702,1.92054215028422,-7.17627015389272,-1.1117286177747623,4.35999870300293,16.764698787543285,-9.984332742022655,3.03227076805898,10,1.7649993896484375,5.175000190734856,9.012499332427979,7.2599992752075195,-0.3199996948242223,2,-0.052587293896821485,-1.9491481589241264,25.170000076293945,4.760038452441778,26.01000022888184,-1.4968937476898516,25.78000068664551,-0.052587293896821485
8952,2008-10-23,24.04999923706055,24.32999992370605,22.95000076293945,23.809999465942386,5235900.0,0.011779502478108883,2.4499929666620393,-0.2376234819113509,28.89054075683549,25.76409593696189,1.220016962426726,4.205688561018679,7.147120063475722,5.806248870601067,35.575015281953284,1.3799991607666016,-4.168061175636613,-3.4080006599426227,-9.172591620390289,2.35659030050504,-6.290296140166454,-0.5257051797187913,3.9813999557495094,30.136947646148784,0.2936635362844555,2.8822954802238314,10,1.490000724792477,4.895001411437978,9.065000534057614,6.985000610351559,-2.7799987792968786,3,-0.09812884731265303,1.405227878194033,23.770000457763672,-1.9491481589241264,25.170000076293945,4.760038452441778,26.01000022888184,-0.09812884731265303
8953,2008-10-24,23.149999618530273,23.979999542236328,22.81999969482422,23.34000015258789,5860400.0,-0.03742202274765127,-1.729410180749251,-0.7916696469017476,27.674747232065457,26.075019113571024,2.1238922117514996,4.539004041641398,7.934175852405282,6.645317087862129,38.645019484622864,1.2299995422363317,-4.06788080097493,-3.8005002975463853,-9.173409006368374,1.5724084112756067,-6.486954651957383,-1.1140459431353875,4.678143637084961,9.677417550516774,-18.17781786866194,2.686454354410996,10,2.3249998092651367,5.735000610351559,10.147500038146973,8.120000839233398,-1.1999988555908203,4,-0.04017280002161949,2.4499929666620393,24.04999923706055,1.405227878194033,23.770000457763672,-1.9491481589241264,25.170000076293945,-0.04017280002161949
8954,2008-10-27,23.32999992370605,24.04999923706055,22.5,23.059999465942386,4930200.0,0.007775391280425703,-1.230215708875355,-1.4210510465290997,30.29850433971646,26.74845844691526,1.6327493037744105,3.9420720328242247,7.62423094607302,6.39667023728752,40.90476854397258,1.5499992370605504,-3.8173699486271104,-3.227499961853031,-8.442243780428303,1.987243856722241,-5.834871871140667,-0.6201280525653949,4.197654718261724,23.98844344875174,-5.087240017282685,2.6073719092876364,10,1.2200002670288121,4.680000305175785,9.969999790191654,8.13500022888184,-1.4300003051757777,0,-0.03129016479312352,-1.729410180749251,23.149999618530273,2.4499929666620393,24.04999923706055,1.405227878194033,23.770000457763672,-0.03129016479312352
8955,2008-10-28,26.520000457763672,26.559999465942386,23.6299991607666,23.770000457763672,6565700.0,0.13673384245561881,1.070673045168471,10.185167917037807,48.39786529738214,30.2221737890809,-1.6579181587625378,0.4349199187235868,4.343188008868935,3.177591274036203,41.95857745459697,3.2299995422363352,-3.419091544840825,0.1780005455017104,-4.633995911923638,4.989997002927058,-2.2279976832109654,2.583998774214386,0.6054418128466814,99.01480262462474,63.657316732552,2.405998228712674,10,-1.9700002670288086,1.489999771118164,6.7074995040893555,4.944999694824219,-4.5,1,-0.1440422182838208,-1.230215708875355,23.32999992370605,-1.729410180749251,23.149999618530273,2.4499929666620393,24.04999923706055,-0.1440422182838208
8956,2008-10-29,24.86000061035156,26.45000076293945,24.79999923706055,26.45000076293945,3935000.0,-0.06259426164248616,1.0754734182803065,-0.5781818736683239,47.634693344819205,32.84433930593831,0.10568879499633255,1.6851376120901485,5.913545582109354,4.796808268062186,42.873867383168715,1.7200012207031214,-3.2797281198441652,-1.1669993400573766,-5.446360361990973,3.1123616818762194,-3.3066798510241746,0.9726811709094214,1.8954062786099648,58.12810149726874,17.584656847320915,2.139680510966799,10,-0.31000041961669567,3.149999618530277,8.367499351501468,6.604999542236332,-2.5500011444091726,2,-0.1009654130031149,1.070673045168471,26.520000457763672,-1.230215708875355,23.32999992370605,-1.729410180749251,23.149999618530273,-0.1009654130031149
8957,2008-10-30,25.309999465942386,26.01000022888184,24.85000038146973,25.59000015258789,4031100.0,0.018101321180316043,1.0714267467979426,0.1761010438834072,52.59562964338176,35.47899954623221,-0.44083399003221757,0.8569269222043268,5.3718047998143845,4.312061356934009,44.1266777550599,1.1599998474121094,-3.084335386519573,-0.4490004539489725,-4.134150748386645,3.2361498404887,-2.2915756011678106,1.3935746932698656,1.25,69.21181861018161,25.20945785623961,1.8425751472188368,10,-0.779999732971195,2.7000007629394496,7.875000476837155,6.180000305175778,-3.189998626708988,3,-0.07348868993481361,1.0754734182803065,24.86000061035156,1.070673045168471,26.520000457763672,-1.230215708875355,23.32999992370605,-0.07348868993481361
8958,2008-10-31,26.20000076293945,26.53000068664551,25.07999992370605,25.10000038146973,6564600.0,0.03516401879797226,-1.543858093423165,-3.9285631569267485,49.231897905627655,37.50546681213042,-1.4136537541397587,-0.3270743144575796,4.397544789383087,3.3997987734784765,44.723668283981375,1.4500007629394602,-2.566058175631234,0.6170007705688434,-2.5748317784168187,3.8088333195545054,-0.9789155039239894,2.212917045061676,-3.7000007629394496,91.13303570547697,45.612059463817246,1.5959162744928315,10,-1.6700010299682582,1.7500000000000036,6.984999179840091,5.2899990081787145,-3.980001449584961,4,-0.18816794509981027,1.0714267467979426,25.309999465942386,1.0754734182803065,24.86000061035156,1.070673045168471,26.520000457763672,-0.18816794509981027
8959,2008-11-03,25.46999931335449,26.06999969482422,25.0,25.989999771118164,8507700.0,-0.027862649936162054,2.147056513592658,-0.472727524938581,47.93447306026092,39.7989187209344,-0.8585975596834032,0.09762280851364125,5.019850070034661,4.101950317273463,44.41230274019736,1.2000007629394496,-2.2240319957393844,0.08399934768676331,-2.551095273651722,2.7190939690252485,-1.2335479629824775,1.4015466583560041,-2.88939929962158,62.7986334792377,17.490591032261925,1.3175473106692421,11,-0.9399995803832972,2.4800014495849645,7.702500820159916,6.120000839233402,-3.0799999237060476,0,-0.13820175285868275,-1.543858093423165,26.20000076293945,1.0714267467979426,25.309999465942386,1.0754734182803065,24.86000061035156,-0.13820175285868275
8960,2008-11-04,25.59000015258789,26.15999984741211,25.10000038146973,25.5,4588900.0,0.004711458283019443,-1.3820229053440198,-0.17307706415288002,55.33117762899021,43.1099476898977,-1.0200223149597711,-0.27429260208763395,4.811314558536267,3.949564825955413,44.05849257715915,1.0599994659423793,-2.023214240984526,0.3550002098083489,-1.8056090211497384,2.5156094407664362,-0.7253044056706948,1.4353048252873926,-2.9304121253967317,45.66475454207664,-2.044799193726952,1.0803046154790443,11,-1.0600004196166992,1.4200000762939453,7.452499866485596,6.0,-3.3800010681152344,1,-0.14419697194431047,2.147056513592658,25.46999931335449,-1.543858093423165,26.20000076293945,1.0714267467979426,25.309999465942386,-0.14419697194431047
8961,2008-11-05,24.739999771118164,25.70000076293945,24.6299991607666,25.32999992370605,4029900.0,-0.033216114748001124,-1.641974785364765,-6.555546136565891,46.25105651342536,45.038893885074344,-0.020068011618750603,0.41920590139332603,5.556886831715737,4.759992997957781,43.05827740416159,1.070001602172848,-1.8966190439120965,-0.38200016021728445,-2.3845523790520957,1.6205520586175268,-1.3832762696346919,0.619275949200123,-2.0030034907379175,5.789501158462387,-39.688648106032396,1.0012761094174065,11,-0.21000003814697266,2.260000228881836,7.957500457763672,6.850000381469727,-2.8199996948242188,2,-0.10994338474205889,-1.3820229053440198,25.59000015258789,2.147056513592658,25.46999931335449,-1.543858093423165,26.20000076293945,-0.10994338474205889
8962,2008-11-06,24.6200008392334,25.35000038146973,24.5,24.739999771118164,4251500.0,-0.004850401495348988,-3.7222163353537265,0.20338796754275493,45.10135205885716,46.97518331027342,0.21153361956667993,0.48864984129414424,5.556982179491257,4.849060158020279,41.50522479694647,0.8500003814697301,-1.6359980880292149,-0.4539991378784194,-2.4563494559250465,1.5483511801682077,-1.4551742969017312,0.5471760211448924,-1.8071444707278452,5.911369391292899,-37.917312031899634,1.001175159023313,11,-0.09000110626220703,2.3799991607666016,7.9474992752075195,6.969999313354492,-2.360000610351559,3,-0.09382621017664183,-1.641974785364765,24.739999771118164,-1.3820229053440198,25.59000015258789,2.147056513592658,25.46999931335449,-0.09382621017664183
8963,2008-11-07,25.10000038146973,25.190000534057614,24.5,24.739999771118164,3362400.0,0.01949632517767519,1.5555532008081698,-3.0000317894268664,46.23655981833334,48.74607836345308,0.04160597446639969,0.05477609817238971,4.960184537602824,4.350665282721597,39.13767711348159,0.6900005340576136,-1.1865423421242873,-0.0014996528625452754,-1.9885978526647499,1.9855985469396593,-0.9950487527636476,0.992049447038557,-2.212801126601377,36.14460461578433,-6.505984524264491,0.9935490999011032,11,-0.005001068115237928,1.7899999618530238,7.1099996566772425,6.4899997711181605,-1.5,4,-0.11872507955961387,-3.7222163353537265,24.6200008392334,-1.641974785364765,24.739999771118164,-1.3820229053440198,25.59000015258789,-0.11872507955961387
8964,2008-11-10,24.989999771118164,25.60000038146973,24.6299991607666,25.1200008392334,2837600.0,-0.004382494369712275,-1.2823496676734532,-0.3611134658585138,49.207745178236344,48.83606501688133,0.4602395835886952,0.05580018880325355,4.954213997078156,4.4353766556591125,36.94608984321722,0.9700012207031286,-0.8137866644125964,-0.040500259399415484,-1.9298107435599618,1.8488102247611309,-0.9851555014796887,0.9041549826808577,-2.0299444876142694,29.51806121440669,-11.850916185224687,0.9446552420802735,11,0.5250005722045898,1.4250001907348633,6.954999923706055,6.600000381469727,-1.1199989318847656,0,-0.11084435706818474,1.5555532008081698,25.10000038146973,-3.7222163353537265,24.6200008392334,-1.641974785364765,24.739999771118164,-0.11084435706818474
8965,2008-11-11,24.04999923706055,25.149999618530273,23.8700008392334,25.149999618530273,3419500.0,-0.03761506773377432,1.3272697007371033,8.461471874174684,51.28439789036773,49.2415877441645,1.132074088748162,0.8835850996558428,5.759126643873401,5.352348728082422,36.291549905319535,1.279998779296875,-0.33451568932713727,-0.8805007934570277,-2.7542586374550027,0.9932570505409473,-1.817379715456017,0.05637812854196156,-1.0185450454938234,9.835978433410292,-33.21411417499021,0.9368789219989879,11,1.1500015258789027,2.3200006484985316,7.100001335144039,7.4700012207031214,-0.019998550415039062,1,-0.06902286486787423,-1.2823496676734532,24.989999771118164,1.5555532008081698,25.10000038146973,-3.7222163353537265,24.6200008392334,-0.06902286486787423
8966,2008-11-12,22.739999771118164,23.739999771118164,22.68000030517578,23.26000022888184,4549900.0,-0.05446983399166616,-2.3125014901175405,0.4727275249385795,44.50964282065633,48.343144763861666,2.357659590514576,2.1851156465451957,6.907326441253051,6.632107030024805,35.32635004624049,1.3699989318847692,0.06549742017366,-2.1140002250671373,-4.212725992414061,-0.015274457720213519,-3.1633631087405973,-1.0646373413936772,3.7900009155273473,2.054776177216196,-40.86779304581687,1.0493628836734616,11,1.8650007247924805,2.905000686645508,8.410000801086426,8.780000686645508,1.3299999237060547,2,-0.02330697853914032,1.3272697007371033,24.04999923706055,-1.2823496676734532,24.989999771118164,1.5555532008081698,25.10000038146973,-0.02330697853914032
8967,2008-11-13,23.459999084472656,23.489999771118164,21.770000457763672,22.82999992370605,6525000.0,0.03166223925248035,3.9855013973391125,-1.2115357810952558,51.31914644945079,48.575061268730906,1.5060139502021919,1.3641505582125077,6.04313072515091,5.886704350134046,34.349831946898206,1.7199993133544922,-0.05079048056941815,-1.2855009078979478,-3.438965953762782,0.8679641379668865,-2.362233430830365,-0.20876838496553063,2.993001594543461,44.125291393574635,-2.878533027768107,1.076732522932418,11,0.5050010681152344,1.4900007247924805,7.115001678466797,7.51500129699707,-0.3899993896484375,3,-0.06564360904847533,-2.3125014901175405,22.739999771118164,1.3272697007371033,24.04999923706055,-1.2823496676734532,24.989999771118164,-0.06564360904847533
8968,2008-11-14,22.68000030517578,24.46999931335449,22.60000038146973,23.059999465942386,5525300.0,-0.03324803110555652,-5.925934690850073,-0.6031740745562403,47.36842267832822,48.512166781849494,1.9379918989626255,2.0026754062976124,6.659481723185145,6.6337917915492,33.76789642344866,1.8699989318847585,-0.05840129213943257,-1.9104996681213393,-4.19284853881803,0.37184920257535126,-3.051674103469683,-0.7693252327729958,3.585680364990239,23.75978761199446,-25.074878106622137,1.141174435348345,11,1.2849998474121094,2.2699995040893555,7.199999809265137,7.59999942779541,0.3500003814697301,4,-0.018518521633268836,3.9855013973391125,23.459999084472656,-2.3125014901175405,22.739999771118164,1.3272697007371033,24.04999923706055,-0.018518521633268836
8969,2008-11-17,22.649999618530273,23.35000038146973,22.31999969482422,22.43000030517578,4930400.0,-0.0013227815803275034,-3.681815620299383,-0.5789468400684585,28.944501554208898,45.580313884651574,1.7052318627536742,1.8635940989651445,6.468597011118419,6.642188251781306,33.20300650623064,1.0300006866455114,-0.20179929825784626,-1.7725003242492683,-4.108911571040409,0.5639109225418721,-2.9407059476448367,-0.6042947008536999,3.435853843139654,26.035484593641527,-15.77212723867109,1.1682056233955695,11,1.085000991821289,2.3000001907348633,5.450000762939453,6.320000648498535,0.4300003051757777,0,0.04194263924676833,-5.925934690850073,22.68000030517578,3.9855013973391125,23.459999084472656,-2.3125014901175405,22.739999771118164,0.04194263924676833
8970,2008-11-18,23.040000915527344,23.13999938964844,22.290000915527344,22.57999992370605,4844700.0,0.01721860059891589,1.5757609911307842,2.0909201251918352,38.510105814473825,44.72020825143474,1.0230593946961797,1.376405780530714,5.86671456468509,6.232950586797099,32.455609356285805,0.8499984741210973,-0.3603922420974115,-1.2759990692138672,-3.662588156136394,1.1105900177086596,-2.4692936126751306,-0.08270452575260379,2.873218425986334,47.03707392815798,6.9925910278807635,1.1932945434612634,11,0.6449995040893555,1.909998893737793,5.054999351501465,5.929999351501465,0.029998779296875,1,0.03602430081270924,-3.681815620299383,22.649999618530273,-5.925934690850073,22.68000030517578,3.9855013973391125,23.459999084472656,0.03602430081270924
8971,2008-11-19,22.520000457763672,23.479999542236328,22.5,22.899999618530273,5016700.0,-0.02256946341582944,-3.666663639129704,-0.8260833509555318,32.540689886974704,43.32457912122558,1.3354758446492454,1.895121680594265,6.1483039314021894,6.741832268846938,30.926435185777805,0.9799995422363281,-0.47306910068711616,-1.733499526977539,-4.2426180259550605,0.7756189719999824,-2.9880587764663,-0.4789402774887783,3.2274901284000066,27.7777895515398,-8.222905369063437,1.2545592494887612,11,1.1649999618530273,1.6649999618530273,5.574999809265137,6.449999809265137,0.0,2,0.06705151856963099,1.5757609911307842,23.040000915527344,-3.681815620299383,22.649999618530273,-5.925934690850073,22.68000030517578,0.06705151856963099
8972,2008-11-20,21.690000534057614,23.57999992370605,21.5,22.26000022888184,6647100.0,-0.036856123749319014,-3.3789436910981023,1.500002509674815,21.563688710207003,40.58314899810043,1.906652014631522,2.676475350342802,6.6995422599136205,7.555933802908381,29.423313220717663,2.079999923706051,-0.7546108007157706,-2.4454995155334522,-5.204450364355239,0.3134513332883344,-3.824974939944344,-1.0660240911225607,3.8983904469700654,6.397325858066144,-21.694697490148,1.3794754244108929,11,1.8599996566772496,2.3599996566772496,6.349999904632572,7.279999732971195,1.0,3,0.109727943852723,-3.666663639129704,22.520000457763672,1.5757609911307842,23.040000915527344,-3.681815620299383,22.649999618530273,0.109727943852723
8973,2008-11-21,22.21999931335449,22.280000686645508,20.739999771118164,22.209999084472656,9014500.0,0.024435166724162682,22.691779515544535,-0.01754427058933113,28.978006517062795,38.335400257970036,1.0338871874088298,2.185270888591642,5.896995892959136,7.017587635169118,27.924991505534546,1.5400009155273438,-0.8439427084737652,-1.8690007209777875,-4.7274428225075305,0.9894413805519555,-3.298221771742657,-0.43977967021291775,3.123088208811531,52.11265713798318,27.237166269233583,1.429221050764871,11,0.7250003814697301,1.4500007629394567,5.582500934600834,6.75000095367432,0.720001220703125,4,0.03825384373251839,-3.3789436910981023,21.690000534057614,-3.666663639129704,22.520000457763672,1.5757609911307842,23.040000915527344,0.03825384373251839
8974,2008-11-24,22.60000038146973,23.0,22.18000030517578,22.6299991607666,5645700.0,0.017101758769490827,1.1298680710028683,-2.999809269502904,31.28911228554567,36.11370185743424,0.3120248306463296,1.8422279577402492,5.258072956143206,6.633439837882172,26.011213321164572,0.8199996948242188,-0.9117575526083357,-1.4524996757507296,-4.3697867088383475,1.4647873573368884,-2.9111431922945386,0.0061438407930793915,2.374840120612461,65.49297571891614,41.46069020875415,1.4586435165438092,11,0.00499916076659801,1.0499992370605433,5.1799998283386195,6.3699998855590785,1.3500003814697195,0,0.019026561854766477,22.691779515544535,22.21999931335449,-3.3789436910981023,21.690000534057614,-3.666663639129704,22.520000457763672,0.019026561854766477
8975,2008-11-25,22.70000076293945,23.399999618530273,22.399999618530273,22.940000534057614,4726500.0,0.004424795565566075,-1.3809465421443743,8.000317904375311,35.91160861415574,35.158364723378625,0.000434350908133041,1.5192625752673727,4.893684764745856,6.521050206551653,25.94169623990331,1.0,-1.0444921816504333,-1.1614993095397992,-3.8928476748282463,1.569849055748648,-2.5271734921840228,0.2041748731044244,1.9360524806656194,69.01411572232763,40.91141181853048,1.3656741826442234,11,-0.09500122070312145,0.9499988555908239,4.717499732971195,6.269999504089359,1.6299991607666016,1,0.01674005057246508,1.1298680710028683,22.60000038146973,22.691779515544535,22.21999931335449,-3.3789436910981023,21.690000534057614,0.01674005057246508
8976,2008-11-26,22.350000381469727,22.489999771118164,21.65999984741211,22.36000061035156,5352600.0,-0.015418518489265454,5.148180591563822,0.04166766007834551,34.80588964649458,33.32355841193905,0.32329327697008736,1.76191266643837,5.012333243383246,6.840213825899223,26.00482369594227,1.0400009155273402,-1.2438801358932707,-1.3859996795654297,-4.154578126274721,1.3825787671438619,-2.7702889029200755,-0.0017104562107839172,1.9743685843363892,56.69015929046641,24.71543905174785,1.384289223354645,11,0.25499916076660156,1.2999992370605469,4.889999866485592,6.619999885559082,2.219999313354492,2,0.03221473382843598,-1.3809465421443743,22.70000076293945,1.1298680710028683,22.60000038146973,22.691779515544535,22.21999931335449,0.03221473382843598
8977,2008-11-28,23.45000076293945,23.54999923706055,22.209999084472656,22.209999084472656,2304900.0,0.04921701846509707,-1.1612876431663233,-123.9973297730744,39.80222992339247,32.482870328057295,-0.8697366118422423,0.5432751185780198,3.6486956831804527,5.719132506860465,25.75635982320884,1.3400001525878942,-1.393073224943894,-0.1929993629455602,-2.8621296426286413,2.476130916737521,-1.5275645027871008,1.1415657768959804,0.587618667291629,96.44133476418422,62.309238582925374,1.3345651398415401,11,-1.2900009155273402,0.19999885559082387,3.789999485015869,5.519999504089359,0.9799995422363317,4,-0.03965886033767452,5.148180591563822,22.350000381469727,-1.3809465421443743,22.70000076293945,1.1298680710028683,22.60000038146973,-0.03965886033767452
8978,2008-12-01,21.270000457763672,23.0,21.229999542236328,22.90999984741211,4698200.0,-0.09296376265458661,-1.0581386064832066,-1.3225783626972372,31.692919926852426,32.788250147239914,1.217225972977353,2.4611808047408985,5.5568579574610375,7.862446844699221,26.079123648384993,2.2200012207031214,-1.407033754275183,-2.126499652862549,-4.710574287342872,0.45757498161777477,-3.4185369701027106,-0.834462335622387,2.5038093997383726,1.7241776202205263,-31.628715519024933,1.2920373172401627,12,0.8899993896484375,2.3799991607666016,5.972499847412106,7.699999809265137,2.8999996185302734,0,0.0667606979658355,-1.1612876431663233,23.45000076293945,5.148180591563822,22.350000381469727,-1.3809465421443743,22.70000076293945,0.0667606979658355
8979,2008-12-02,21.950000762939453,22.01000022888184,21.25,21.6200008392334,4655200.0,0.0319699243319751,2.377787385187879,-0.201219540561412,39.39394873510051,32.88645491619843,0.47772672330215826,1.58522514768881,4.650515392216626,7.152056714102667,26.378821477252224,0.7600002288818395,-1.5680124949183565,-1.270499420166015,-3.7367469461852174,1.1957481058531876,-2.503623183175616,-0.037375657156413666,1.5999984741210973,31.03453945745785,-5.074433340437832,1.2331237630096015,12,0.20999908447265625,1.6999988555908203,5.22999906539917,6.959999084472656,1.8299999237060582,1,0.0451024936996669,-1.0581386064832066,21.270000457763672,-1.1612876431663233,23.45000076293945,5.148180591563822,22.350000381469727,0.0451024936996669
8980,2008-12-03,21.899999618530273,21.950000762939453,20.899999618530273,21.75,5768000.0,-0.0022779563859333107,7.399945068778467,0.45454440366442217,45.13888980871331,34.286254907502716,0.3900284681984303,1.4172706846270486,4.455386703974238,7.171388105649367,26.83298791512403,1.0500011444091797,-1.6219430518836617,-1.136000537872313,-3.3996574079868793,1.1276563322422533,-2.267828972929596,-0.004172102815029888,1.4251996612548865,37.73585448871168,-2.570006336555572,1.1318284350572831,12,0.26000022888183594,1.75,4.380000591278076,6.850000381469727,1.8000011444091761,2,0.09360735982271917,2.377787385187879,21.950000762939453,-1.0581386064832066,21.270000457763672,-1.1612876431663233,23.45000076293945,0.09360735982271917
8981,2008-12-04,22.020000457763672,22.8700008392334,21.59000015258789,21.68000030517578,5844400.0,0.00547949047139995,-3.9230752301654257,2.2666734483679414,41.044789928445994,36.45082170952927,0.21416573504600933,1.1415752697840098,4.087885829574429,7.01886852566048,26.78535388082734,1.2800006866455078,-1.4723897950696134,-0.8799997329711928,-3.036917485551527,1.2769180196091412,-1.9584586092613598,0.19845914331897418,1.0983828613281297,42.26418869654649,2.34060595055346,1.0784588762901677,12,0.1249990463256836,1.614999771118164,4.259999752044678,6.729999542236328,1.6800003051757777,3,0.10490460571847682,7.399945068778467,21.899999618530273,2.377787385187879,21.950000762939453,-1.0581386064832066,21.270000457763672,0.10490460571847682
8982,2008-12-05,22.309999465942386,22.3799991607666,21.11000061035156,21.700000762939453,4699900.0,0.013169800279294153,2.3866714138575684,1.794113027185326,47.549664925801686,38.51433931050027,0.023872842973222674,0.7058318158936352,3.5260872390811,6.685891283732676,26.760930346486106,1.2699985504150426,-1.4727301990902362,-0.47450065612792613,-2.486113819543249,1.5371125072873966,-1.4803072378355857,0.5313059255797334,0.618113169311524,67.1428376801197,24.134705000481105,1.005806581707661,12,-0.08500003814697621,1.3250007629394496,3.9700007438659632,6.440000534057614,1.220001220703125,4,0.10129987821523101,-3.9230752301654257,22.020000457763672,7.399945068778467,21.899999618530273,2.377787385187879,21.950000762939453,0.10129987821523101
8983,2008-12-08,22.1200008392334,22.920000076293945,21.799999237060547,22.75,5245000.0,-0.008516299025422835,1.3092817155924878,-1.032787705392174,46.562914526569536,40.21142844839181,0.22148665506741594,0.6968576727267362,3.432283600060387,6.826899738278559,26.580018245111848,1.1200008392333984,-1.3804296778522271,-0.515499305725097,-2.223516851447183,1.1925182399969891,-1.36950807858614,0.3385094671359461,-1.3800010681152344,60.39608634810805,14.611436695086105,0.8540087728610435,12,0.10499858856201172,1.5149993896484375,4.149999141693115,6.629999160766602,1.5099983215332031,0,0.1044303516410916,2.3866714138575684,22.309999465942386,-3.9230752301654257,22.020000457763672,7.399945068778467,21.899999618530273,0.1044303516410916
8984,2008-12-09,22.21999931335449,22.40999984741211,21.770000457763672,22.09000015258789,3847900.0,0.004520726506652251,1.5098004016650024,-0.20634814911247057,44.474382791499785,41.16284780143003,0.06919275175928519,0.39916271802490755,3.1118154349951688,6.678953240735332,26.78094764722918,0.6399993896484375,-1.1089750658992301,-0.27700080871582244,-1.583068915509859,1.029067298078214,-0.9300348621128407,0.3760332446811958,-1.4363995361328072,65.34650473721068,18.90565397593629,0.6530340533970183,12,0.0050001144409215215,1.230000495910648,4.020000934600834,6.530000686645511,1.5200004577636754,1,0.0877588129252318,1.3092817155924878,22.1200008392334,2.3866714138575684,22.309999465942386,-3.9230752301654257,22.020000457763672,0.0877588129252318
8985,2008-12-10,22.38999938964844,22.70000076293945,21.989999771118164,22.450000762939453,6506900.0,0.007650768746503944,1.5357116095939596,-0.4615520049297797,49.080614754407975,42.74892836897596,-0.1669634274579117,0.10374204504973861,2.7303811473381465,6.4675744084801,26.456861641152596,0.7100009918212855,-0.9398959589474565,-0.0240007400512674,-1.1063450722579873,1.0583435921554525,-0.5651729061546256,0.5171714260520908,-1.5636716064453147,70.71818546810695,21.011231544859967,0.5411721661033592,12,-0.1649999618530309,1.0600004196166957,3.850000858306881,6.360000610351559,0.7100009918212891,2,0.06208134590837511,1.5098004016650024,22.21999931335449,1.3092817155924878,22.1200008392334,2.3866714138575684,22.309999465942386,0.06208134590837511
8986,2008-12-11,22.209999084472656,22.86000061035156,22.049999237060547,22.38999938964844,4248900.0,-0.008039317109539756,-2.2400054931640483,2.9999364231676346,54.049832899030285,44.331995366269055,-0.009957948809773853,0.2550781505205819,2.681857794960422,6.598182650858281,25.445371389980032,0.8100013732910121,-0.8145465124374418,-0.1775010108947761,-1.2521637073321479,0.8971616855425957,-0.714832359113462,0.3598303373239098,-1.3417978554077123,60.77341429205212,5.357245719998367,0.5373313482186859,12,-0.25999927520751953,1.0100011825561523,3.5600008964538574,6.540000915527344,1.3900012969970739,3,0.0670869761317765,1.5357116095939596,22.38999938964844,1.5098004016650024,22.21999931335449,1.3092817155924878,22.1200008392334,0.0670869761317765
8987,2008-12-12,21.920000076293945,22.1299991607666,21.350000381469727,22.1299991607666,5511400.0,-0.013057137331511814,6.428592188919164,1.166659602424425,47.572821826486866,46.096428910672884,0.044909517988369174,0.44669084063530207,2.751048242958685,6.831013350488497,24.128988763827696,0.8599987030029297,-0.7619991774459116,-0.3905000686645508,-1.3568275621033372,0.5758274247742357,-0.8736638153839422,0.09266367805484066,-1.0107628702844202,36.30572010321552,-18.72162567399397,0.4831637467193928,12,-0.010000228881835938,1.25,3.8449997901916504,6.829999923706055,2.1000003814697266,4,0.08120441060447536,-2.2400054931640483,22.209999084472656,1.5357116095939596,22.38999938964844,1.5098004016650024,22.21999931335449,0.08120441060447536
8988,2008-12-15,22.26000022888184,22.43000030517578,21.38999938964844,22.01000022888184,6603500.0,0.01551095581224926,2.5254259205379674,-1.1904813805631245,47.23126884050588,46.96724225571792,-0.15633077823910924,0.07759009342405321,2.2202638171286786,6.446258900384212,23.542361450332937,1.0400009155273402,-0.6601562139801658,-0.029499912261957917,-0.9801447667136394,0.9211449421897235,-0.5048223394877986,0.4458225149638828,-1.3105477654666267,60.2648814223012,6.290324126118158,0.47532242722584034,12,-0.3500003814697301,0.9099998474121058,3.504999637603756,6.4899997711181605,1.0599994659423793,0,0.05705302986097349,6.428592188919164,21.920000076293945,-2.2400054931640483,22.209999084472656,1.5357116095939596,22.38999938964844,0.05705302986097349
8989,2008-12-16,23.60000038146973,23.670000076293945,22.18000030517578,22.420000076293945,6023700.0,0.06019767020708611,1.2575759327225964,4.720001220703139,56.097559084524285,48.184872175252465,-1.3831139601257725,-1.2517679865559863,0.7111104900462202,5.072195248397083,22.43145946530468,1.489999771118164,-0.6478867532855652,1.263000202178958,0.15465646670105215,2.3713439376568637,0.7088283344400068,1.817172069917909,-2.611136965796941,96.98277137792817,43.05540581047594,0.5541718677389527,12,-1.2100000381469762,-0.4300003051757848,2.392499446868893,5.14999961853027,-0.11000061035156605,1,0.0012711346954226155,2.5254259205379674,22.26000022888184,6.428592188919164,21.920000076293945,-2.2400054931640483,22.209999084472656,0.0012711346954226155
8990,2008-12-17,23.8700008392334,24.229999542236328,23.06999969482422,23.32999992370605,5828400.0,0.011440697177940162,-1.1886761218254382,0.45762777616138267,60.41096312755042,50.33666919737518,-1.5022612306741863,-1.5351042866896911,0.297397026953945,4.779255126503806,21.373390663367147,1.1599998474121094,-0.3288306677863311,1.491500663757325,0.2218999212576378,2.761101406257012,0.8567002925074796,2.1263010350071703,-2.7738919571357634,87.50004139212649,32.52086159782671,0.6348003712498443,12,-1.2000007629394531,-0.9250011444091797,2.094999313354492,4.879999160766602,-0.4100017547607422,2,-0.005446211292190695,1.2575759327225964,23.60000038146973,2.5254259205379674,22.26000022888184,6.428592188919164,21.920000076293945,-0.005446211292190695
8991,2008-12-18,24.03000068664551,24.54999923706055,23.809999465942386,24.09000015258789,5119000.0,0.0067029678167891404,-1.959987793015358,-0.11110993373740068,54.55974875774902,51.11556740092488,-1.5054753484644614,-1.6613570504406603,0.04448340821643981,4.589029543907152,20.657444105342034,0.7399997711181641,-0.13845832933562718,1.576000499725346,0.10703127362199183,3.0449697258287003,0.841515886673669,2.310485112777023,-2.7458583649395543,83.7500394880913,32.610396435832364,0.734484613051677,12,-1.0800008773803746,-1.385001182556156,1.7549996376037562,4.719999313354489,-0.21000099182129262,3,-0.03870163456518838,-1.1886761218254382,23.8700008392334,1.2575759327225964,23.60000038146973,2.5254259205379674,22.26000022888184,-0.03870163456518838
8992,2008-12-19,24.06999969482422,24.8700008392334,23.989999771118164,24.8700008392334,5793900.0,0.0016645446123910723,1.1999995231635239,13.333471087517081,83.17536680325449,55.18361765388988,-1.4187616049806913,-1.5957239051329175,-0.044102409586145086,4.521285276550962,19.454759644770768,0.8800010681152344,-0.007697192379144013,1.4969995498657234,-0.09206998450719084,3.0860690842386376,0.7024647826792645,2.2915343170521822,-2.5245888198898925,77.01147094336434,18.810576292158117,0.7945347671864575,12,-0.9599990844726562,-1.2649993896484375,1.0550007820129395,4.680000305175781,-0.8299999237060547,4,-0.019526353108161976,-1.959987793015358,24.03000068664551,-1.1886761218254382,23.8700008392334,1.2575759327225964,23.60000038146973,-0.019526353108161976
8993,2008-12-22,23.06999969482422,24.149999618530273,22.709999084472656,24.0,5208900.0,-0.04154549284082587,1.3414651544332692,1.1624987185019706,62.334797875531514,57.168108218782294,-0.30154322943440803,-0.557354812592294,0.9278940195265903,5.4928722238085825,17.590055533237965,1.4400005340576172,0.13910281592292506,0.45449953079223704,-1.1402747223048273,2.0492737838893014,-0.3428875957562951,1.2518866573407692,-1.192129823459986,33.085472600481445,-27.372338562684455,0.7973871265485329,12,0.04000091552734375,-0.2649993896484375,1.387500286102295,5.315000534057617,-0.779998779296875,0,0.04117905398813626,1.1999995231635239,24.06999969482422,-1.959987793015358,24.03000068664551,-1.1886761218254382,23.8700008392334,0.04117905398813626
8994,2008-12-23,23.03000068664551,23.690000534057614,22.93000030517578,23.149999618530273,3297000.0,-0.0017338105204951493,-3.7500059604701397,0.12903106721247884,62.47243183431566,58.65608789432759,-0.15037604514134273,-0.5096178943089384,0.878884738959222,5.502819436502687,16.295780136897754,0.7600002288818324,0.20558397477669388,0.39300050735473846,-1.2124522924553638,1.9984533071648407,-0.40972589255031266,1.1957269072597896,-0.8529177184943606,14.814876954037516,-46.51291719139026,0.8027263999050503,12,0.07999992370605113,-0.22500038146973012,1.4274992942810023,5.354999542236325,0.5100002288818324,1,0.012592227509001797,1.3414651544332692,23.06999969482422,1.1999995231635239,24.06999969482422,-1.959987793015358,24.03000068664551,0.012592227509001797
8995,2008-12-24,23.07999992370605,23.21999931335449,22.95000076293945,23.07999992370605,1238600.0,0.002171048005636056,-1.0769253341549658,-0.0,61.88341976999732,59.52648643554615,-0.10304160581807409,-0.5583139191812556,0.7502287218298136,5.420039638817695,15.288289060325585,0.26999855041503906,0.3050826607857573,0.4239997863769496,-1.1935411361275001,2.0415407088813993,-0.38477067487527705,1.2327702476291762,-0.6336251684466738,17.129654567080614,-44.68416471745554,0.8087704612522253,12,0.030000686645511365,-0.2749996185302699,1.2625002861022985,5.305000305175785,1.2100009918212926,2,0.017764291541049415,-3.7500059604701397,23.03000068664551,1.3414651544332692,23.06999969482422,1.1999995231635239,24.06999969482422,0.017764291541049415
8996,2008-12-26,23.06999969482422,23.290000915527344,22.809999465942386,23.26000022888184,1745200.0,-0.00043328548158094726,2.8399822999396998,-100.0,59.09092360967563,60.80627552256713,0.04668849180404777,-0.5181745250639445,0.7372176948996412,5.383296279001115,13.874767689531426,0.4800014495849574,0.42430974343567485,0.3779995918273933,-1.2429113511041336,1.9989105347589202,-0.4324558796383684,1.188455063293155,-0.3812623311674379,16.66668138385095,-42.6359169724775,0.8104554714657628,12,0.06000041961669922,-0.2649993896484375,1.2475004196166992,5.315000534057617,0.8999996185302699,4,0.01690504528857595,-1.0769253341549658,23.07999992370605,-3.7500059604701397,23.03000068664551,1.3414651544332692,23.06999969482422,0.01690504528857595
8997,2008-12-29,22.520000457763672,23.28000068664551,22.270000457763672,23.28000068664551,3231500.0,-0.023840452723713712,1.6578945387103663,3.999989961351146,54.40528680630098,61.60338862987769,0.7719243292118385,-0.043659384569771476,1.2134966638321174,5.882879158486354,13.436135711523736,1.0100002288818395,0.4823823317287861,-0.1254996299743638,-1.7077496735883244,1.4567504136395968,-0.9166246517813441,0.6656253918326165,2.3500003814697266,13.297878276608285,-43.971707481387554,0.7911250218069797,12,1.005000114440918,0.2849998474121094,1.4149999618530273,5.864999771118164,1.5399990081787145,0,0.05772643031241054,2.8399822999396998,23.06999969482422,-1.0769253341549658,23.07999992370605,-3.7500059604701397,23.03000068664551,0.05772643031241054
8998,2008-12-30,22.690000534057614,22.71999931335449,22.1299991607666,22.239999771118164,3425500.0,0.007548848705077882,1.3137337033352714,-0.5921060887067353,55.09763066588443,61.49228547225105,0.7479938329300921,-0.10732462582075897,0.9653960455625956,5.6771502130200595,12.48786248912271,0.5900001525878871,0.5237390139482265,-0.02649955749512145,-1.470241643317621,1.4172425283273782,-0.7483706004063713,0.6953714854161284,2.1280002975463894,35.897492327818995,-19.509762744791416,0.72187104291125,12,0.8099994659423864,0.11499977111816762,1.1099996566772496,5.559999465942386,1.9799995422363317,1,0.02423971900022681,1.6578945387103663,22.520000457763672,2.8399822999396998,23.06999969482422,-1.0769253341549658,23.07999992370605,0.02423971900022681
8999,2008-12-31,22.940000534057614,23.06999969482422,22.65999984741211,22.709999084472656,2859100.0,0.011018069374866268,-1.4848481345548075,0.5111134658585135,55.8635557476913,60.98701798560003,0.44089184912656876,-0.2944500954464715,0.6311755543451945,5.371595368361266,11.373116350013413,0.4099998474121094,0.6535162969074371,0.17400045394897035,-1.226321651776864,1.5743225596748047,-0.5261605989139468,0.8741615068118875,1.770480230712895,69.82759896411365,15.681379776062649,0.7001610528629174,12,0.5599994659423864,-0.0550003051757777,0.3674993515014684,4.929999351501468,1.5,2,-0.02833476911063082,1.3137337033352714,22.690000534057614,1.6578945387103663,22.520000457763672,2.8399822999396998,23.06999969482422,-0.02833476911063082
9000,2009-01-02,23.95000076293945,24.04999923706055,22.95000076293945,23.01000022888184,3067100.0,0.044027907819023326,-1.075469864776111,4.086933085656032,65.76089435355357,62.231589718467205,-0.621974233617749,-1.2047636658179073,-0.4259654602938312,4.290911462250659,9.97234077784378,1.1099987030029368,0.7986141815970775,1.0815006256103494,-0.3516453493883773,2.514646600609076,0.3649276381109843,1.7980736131097146,0.657260737670903,94.79174634648341,39.770168841433346,0.716572987499364,1,-0.4500007629394496,-1.0650005340576136,-0.8225011825561488,3.9199991226196325,-0.5900001525878906,4,-0.0171189909958811,-1.4848481345548075,22.940000534057614,1.3137337033352714,22.690000534057614,1.6578945387103663,22.520000457763672,-0.0171189909958811
9001,2009-01-05,24.32999992370605,24.38999938964844,23.790000915527344,23.86000061035156,4295200.0,0.015866352762485825,1.033899181777294,0.4999989854534351,71.47951180006899,60.93205027366882,-1.0671673346105877,-1.4786408522344239,-0.804528647011086,3.8383675891172295,9.373351026327578,0.5999984741210973,0.7832238330286714,1.3459998130798319,-0.16920627848419656,2.8612059046438603,0.5883967672978194,2.1036028588618443,0.1781710833105521,97.3451566431002,38.30560174678245,0.7576030457820138,1,-1.0700006484985316,-1.4449996948242152,-1.2025003433227504,3.539999961853031,-0.8099994659423793,0,-0.0016440200700426066,-1.075469864776111,23.95000076293945,-1.4848481345548075,22.940000534057614,1.3137337033352714,22.690000534057614,-0.0016440200700426066
9002,2009-01-06,24.56999969482422,24.809999465942386,24.09000015258789,24.420000076293945,4399200.0,0.009864355605045505,1.2857151507261413,0.3191485907919567,70.96189627270607,61.890616762243766,-1.3731888772744334,-1.6239042564509703,-1.0493005976515484,3.5237677878441005,8.580808688424987,0.7199993133544957,0.7135742916313745,1.4729995727539062,-0.16285030357142816,3.1088494490792407,0.6550746345912408,2.2909245109165717,-2.440000534057617,91.0447856795141,30.831720571451903,0.817924938162667,1,-1.1000003814697266,-1.6849994659423828,-1.442500114440918,3.2750005722045863,-0.8799991607666051,1,-0.024420040249171104,1.033899181777294,24.32999992370605,-1.075469864776111,23.95000076293945,-1.4848481345548075,22.940000534057614,-0.024420040249171104
9003,2009-01-07,24.43000030517578,24.690000534057614,24.04999923706055,24.290000915527344,3532200.0,-0.005697980927445001,-1.0645111671691387,0.9333316379080147,59.628779131903244,61.57465535086461,-1.1398534736722041,-1.372332402980554,-0.8867844679773214,3.5832845964670845,8.176344825538386,0.6400012969970632,0.6835420555658587,1.2175002098083496,-0.4537161702581223,2.8887165898748215,0.38189201977511544,2.0531083998415838,-2.2464011383056643,82.32561729353377,25.6580930241363,0.8356081900332352,1,-0.9600009918212891,-1.5450000762939453,-1.5250005722045898,3.414999961853024,-0.8099994659423828,2,-0.015145347302963685,1.2857151507261413,24.56999969482422,1.033899181777294,24.32999992370605,-1.075469864776111,23.95000076293945,-0.015145347302963685
9004,2009-01-08,24.170000076293945,24.3799991607666,23.79999923706055,24.3799991607666,3191400.0,-0.010642661712400914,4.523832879200693,-1.5,53.48836693523348,60.641871702557516,-0.7835356258216706,-1.010564740275278,-0.6126273136793614,3.752170355973167,7.644287234755859,0.6300010681152308,0.5001502325146667,0.8599999427795417,-0.7948623132256962,2.5148621987847797,0.03256881477692275,1.6874310707821607,-1.9338729034423814,65.59140667059754,12.294242721306276,0.8274311280026193,1,-0.7000007629394531,-1.2849998474121094,-1.265000343322754,3.6750001907348597,-1.1599998474121058,3,0.020686801755139594,-1.0645111671691387,24.43000030517578,1.2857151507261413,24.56999969482422,1.033899181777294,24.32999992370605,0.020686801755139594
9005,2009-01-09,23.78000068664551,24.38999938964844,23.61000061035156,24.32999992370605,2713100.0,-0.016135680116565188,1.3283609282834918,2.619055404177986,47.24061503430283,59.32517074973831,-0.3171507093312975,-0.538710563122617,-0.31554992598493925,4.050097827807587,7.263079171420453,0.7799987792968821,0.48215972096083703,0.40050048828125284,-1.2077739797262375,2.008774956288743,-0.40363674572249053,1.2046377222849962,-1.4923960679321304,14.166686534901048,-33.82107942281942,0.8041372340037444,1,-0.3100013732910192,-0.8950004577636754,-0.87500095367432,4.064999580383294,-0.5300006866455114,4,0.0277544082571346,4.523832879200693,24.170000076293945,-1.0645111671691387,24.43000030517578,1.2857151507261413,24.56999969482422,0.0277544082571346
9006,2009-01-12,23.70000076293945,23.989999771118164,23.53000068664551,23.690000534057614,3420500.0,-0.0033641682672863604,-1.787873883767402,-0.018182259552362228,45.95186799299158,58.385901992703936,-0.15465027332353642,-0.35980749394937206,-0.2778025166167204,4.047802922039203,6.969847256529526,0.4599990844726527,0.4671308446883309,0.2460004806518512,-1.2695386547903276,1.76153961609403,-0.51176908706924,1.0037700483729424,-1.3619482472814894,13.281268626468702,-29.753162002258648,0.7577695677210896,1,-0.23000144958495738,-0.7100000381469691,-0.7950010299682582,3.4299993515014684,-0.5,0,-0.014345997537669297,1.3283609282834918,23.78000068664551,4.523832879200693,24.170000076293945,-1.0645111671691387,24.43000030517578,-0.014345997537669297
9007,2009-01-13,23.70000076293945,23.8700008392334,23.5,23.70000076293945,3700100.0,0.0,1.1764745481268268,0.0,58.82355455397373,58.799893535824964,0.033900307045296785,-0.2314852418527984,-0.3354332138710454,3.9619582027011617,6.172572286389039,0.37000083923339844,0.45548945346870795,0.1570004463195751,-1.1774830232228126,1.4914839158619628,-0.510241288451617,0.8242421810907672,-1.3125093082758,16.80677925895507,-26.35070406894626,0.6672417347711931,1,0.03499889373779652,-0.7100000381469691,-0.8100008964538539,3.4299993515014684,-0.9800014495849609,1,-0.007594949340982704,-1.787873883767402,23.70000076293945,1.3283609282834918,23.78000068664551,4.523832879200693,24.170000076293945,-0.007594949340982704
9008,2009-01-14,23.53000068664551,23.65999984741211,22.8799991607666,23.53000068664551,3904300.0,-0.007172998768834371,5.000044016021996,0.0,56.75676232973036,58.89913871160709,0.37502267944540435,0.04062114428743868,-0.2549192622951004,4.04377447953566,5.56700306300853,0.820001602172848,0.4622642091104332,-0.07649965286254456,-1.2670284011081385,1.1140290953830494,-0.6717640269853433,0.5187647212602542,-1.0940590717562877,43.04645214260916,-3.543494881698628,0.5952643741227976,1,0.3149986267089808,-0.42000007629394887,-0.6000008583068883,3.5999994277954066,-1.4899997711181676,2,0.006799823320995824,1.1764745481268268,23.70000076293945,-1.787873883767402,23.70000076293945,1.3283609282834918,23.78000068664551,0.006799823320995824
9009,2009-01-15,23.6299991607666,23.739999771118164,23.239999771118164,23.489999771118164,4275000.0,0.004249828780406473,1.7777730682829653,100.0,57.33333062065703,57.96274274128525,0.42822605261305213,-0.06009580688164107,-0.42155315103477164,3.8487319043150237,5.912229898521213,0.5,0.5422388565887388,0.021998882293701172,-1.1685709746902617,1.212568739277664,-0.5732860461982803,0.6172838107856826,-1.1465763888563139,49.6688666435089,-0.6208571745235361,0.5952849284919821,1,0.21500015258789062,-0.5199985504150391,-0.6999993324279785,3.5000009536743164,-1.2199993133544922,3,-0.00042311984292420224,5.000044016021996,23.53000068664551,1.1764745481268268,23.70000076293945,-1.787873883767402,23.70000076293945,-0.00042311984292420224
9010,2009-01-16,23.739999771118164,24.209999084472656,23.54999923706055,23.899999618530273,4899300.0,0.004655125444701591,-1.444439734949651,-1.1428610354223434,58.70130745149758,56.54294225811065,0.31883280457626384,-0.19008067320719135,-0.6021534147881269,3.6532615801686923,5.950298912858383,0.6599998474121058,0.6186628530529106,0.1384995460510261,-1.0474580580584032,1.3244571501604554,-0.4544792560036903,0.7314783481057425,-1.2100454653272337,64.66170373567876,9.700890221417318,0.5929788020547149,1,0.10499954223632812,-0.6299991607666016,-0.9025001525878906,3.330000877380371,-1.4799995422363246,4,-0.03074977039908966,1.7777730682829653,23.6299991607666,5.000044016021996,23.53000068664551,1.1764745481268268,23.70000076293945,-0.03074977039908966
9011,2009-01-20,23.10000038146973,24.35000038146973,22.95000076293945,23.76000022888184,5283900.0,-0.026958694010901008,-1.9166686534900257,4.125002980235081,57.36041125181725,55.03166614467856,0.8560289290180485,0.3970289393952342,-0.014243894048650674,4.201126238989417,5.767507993639651,1.3999996185302805,0.6647364720205502,-0.4549998283386181,-1.6431428069058036,0.7331431502285675,-1.0490713176222108,0.1390716609449747,-0.5244451724757688,14.966057007619213,-43.394993864102275,0.5940714892835922,1,0.6849994659423793,0.010000228881832385,-0.2625007629394567,3.970000267028805,-1.4300003051757848,1,0.006493489872432923,-1.444439734949651,23.739999771118164,1.7777730682829653,23.6299991607666,5.000044016021996,23.53000068664551,0.006493489872432923
9012,2009-01-21,23.60000038146973,23.70000076293945,22.809999465942386,23.489999771118164,4202400.0,0.02164502128757917,4.741918415061921,-0.16666762997428508,60.65574429537046,55.145773385063805,0.22793437604068245,-0.14755272160491373,-0.5577291834311353,3.6050557858125423,5.398168950720543,0.8900012969970632,0.5748126382768639,0.06850013732910654,-1.0950926048972,1.2320928795554131,-0.5132962337840468,0.6502965084422598,-0.9797562873368015,51.29873025152216,-9.494693536887638,0.5817963711131536,1,-9.5367431640625e-07,-0.4899997711181676,-1.0150003433227575,2.529999732971188,-2.10000038146973,2,-0.01694913610443638,-1.9166686534900257,23.10000038146973,-1.444439734949651,23.739999771118164,1.7777730682829653,23.6299991607666,-0.01694913610443638
9013,2009-01-22,24.020000457763672,24.1299991607666,23.34000015258789,23.34000015258789,4233400.0,0.017796613114621662,-1.3235254518731276,6.181786655569227,62.16217028941466,56.109529313306155,-0.2864651930681532,-0.5193597754683097,-1.0327048713623626,3.090452210080837,5.530035615203214,0.7899990081787109,0.41856193182265145,0.4410001754760735,-0.7208294125878894,1.6028297635400364,-0.13991461855590615,1.0219149695080532,-1.3559612561945542,78.57144626481886,18.139186771590957,0.5809147940319811,1,-0.42000102996825817,-0.8900003433227539,-1.4800004959106445,2.09999942779541,-3.1900005340576207,3,-0.05412161197478249,4.741918415061921,23.60000038146973,-1.9166686534900257,23.10000038146973,-1.444439734949651,23.739999771118164,-0.05412161197478249
9014,2009-01-23,23.31999969482422,23.709999084472656,23.07999992370605,23.709999084472656,4730600.0,-0.02914241255616634,2.2307699831761987,-0.5735282567963289,42.37286335246535,55.56866801532422,0.31322182610804816,0.21447730864921155,-0.3934010771065921,3.693053960959432,5.756102267940441,0.9400005340576207,0.22224734992452255,-0.2735005378723159,-1.4135147333179177,0.8665136575732859,-0.8435076355951168,0.296506559850485,-0.6130412879676364,33.116878291412746,-22.020305831755422,0.5700070977228017,1,0.2600002288818395,0.18000030517578125,-0.7799997329711914,2.8000001907348633,-2.95999908447266,4,-0.05488845609123083,-1.3235254518731276,24.020000457763672,4.741918415061921,23.60000038146973,-1.9166686534900257,23.10000038146973,-0.05488845609123083
9015,2009-01-26,23.489999771118164,23.979999542236328,23.290000915527344,23.46999931335449,3475100.0,0.007289883298398081,-2.6315979681570862,-0.051283305293643444,39.28570733473207,54.82798349773982,0.10924760822652146,0.08091696057836728,-0.5930704833031442,3.4227805395596818,5.915584484649193,0.6899986267089844,0.12032691851787902,-0.12400045394897319,-1.239619566663162,0.9916186587652156,-0.6818100103060694,0.433809102408123,-0.7409805430798642,44.155837721883735,-5.409243251984606,0.5578095563570947,1,0.09000015258789418,0.010000228881835938,-0.7099995613098145,2.520000457763672,-2.3199996948242188,0,-0.04597700869431065,2.2307699831761987,23.31999969482422,-1.3235254518731276,24.020000457763672,4.741918415061921,23.60000038146973,-0.04597700869431065
9016,2009-01-27,23.459999084472656,23.78000068664551,22.86000061035156,23.68000030517578,5199500.0,-0.0012771684520148652,3.3809320532964784,-10.99980926950024,35.04041934946538,52.18541291946112,0.11356659184112061,0.1492875607071369,-0.5514677950481683,3.347004296301712,6.1061971053837265,0.9200000762939524,0.06204903508272608,-0.17350111007690572,-1.262397540346523,0.9153953201927116,-0.7179493252117126,0.3709471050579012,-0.6697602516762728,49.24240672774023,4.720814593160455,0.5444482151348087,1,0.12000083923340199,0.04000091552734375,-0.6524991989135742,2.075000762939453,-3.14999961853027,1,-0.05115084835553352,-2.6315979681570862,23.489999771118164,2.2307699831761987,23.31999969482422,-1.3235254518731276,24.020000457763672,-0.05115084835553352
9017,2009-01-28,23.81999969482422,23.96999931335449,23.540000915527344,23.809999465942386,2658500.0,0.015345295157740857,1.7741879910662504,-0.045455333610748175,42.23917858799911,50.57234805926877,-0.25437203253752827,-0.11418085244546106,-0.9186552381601985,2.888473452005698,5.805254593200038,0.5100002288818324,0.07235639004558081,0.12149953842163086,-0.8346389473933122,1.077638024236574,-0.3565697044858389,0.5995687813291006,-0.9893656493649168,75.59056537182084,34.36996331084466,0.4780692429074714,1,-0.2399997711181605,-0.31999969482421875,-1.0225000381469727,1.6700000762939453,-3.5900001525878906,2,-0.09026027061610087,3.3809320532964784,23.459999084472656,-2.6315979681570862,23.489999771118164,2.2307699831761987,23.31999969482422,-0.09026027061610087
9018,2009-01-29,23.239999771118164,23.96999931335449,23.1200008392334,23.75,2831800.0,-0.02434928342304221,-1.2666683620919759,-50.99885561703128,39.05881993910842,48.54184687243003,0.3130899494457111,0.536650680560701,-0.32758443482074995,3.3618977352134074,5.534036731626755,0.8499984741210902,0.08133791541766655,-0.4860003471374519,-1.3469031751115885,0.37490248083668476,-0.9164517611245202,-0.05554893315038356,-0.3799991607666051,33.92852885378477,-4.035447233670411,0.4304514139870679,1,0.3400001525878942,0.22999954223632812,-0.2824993133544922,1.5250005722045898,-3.789999008178711,3,-0.07487090310906863,1.7741879910662504,23.81999969482422,3.3809320532964784,23.459999084472656,-2.6315979681570862,23.489999771118164,-0.07487090310906863
9019,2009-01-30,22.290000915527344,23.38999938964844,22.07999992370605,23.38999938964844,4374700.0,-0.04087774806140254,1.3818205147767681,2.156858785206468,34.51143517095747,45.854083285703354,1.176770756942613,1.5130302282676453,0.623641648025437,4.172209311910983,5.91158624161021,1.30999946594239,0.0013059110839108712,-1.4034992218017592,-2.423680151568977,-0.3833182920345415,-1.9135896866853663,-0.8934087569181521,2.5199985504150426,11.05268599915491,-28.685461400051913,0.5100904648836083,1,0.9249992370605469,1.154998779296875,0.6674995422363281,2.144998550415039,-1.9400005340576172,4,-0.06550026612175897,-1.2666683620919759,23.239999771118164,1.7741879910662504,23.81999969482422,3.3809320532964784,23.459999084472656,-0.06550026612175897
9020,2009-02-02,23.540000915527344,23.790000915527344,22.399999618530273,22.5,5458800.0,0.056078956871161045,-1.2419345411140748,-0.9454566892543267,48.66220853127129,44.8876163167538,-0.11687299078028346,0.24320858532285428,-0.6231535437813918,2.7928433713442153,6.2577008589910115,1.5,-0.0322409795632268,-0.13299922943115305,-1.1479420913281864,0.8819436324658803,-0.6404706603796697,0.3744722015173636,1.2153985595703176,77.24875467250126,32.752710853903906,0.5074714309485174,2,-0.4350013732910156,-0.095001220703125,-0.5825004577636719,0.8949985504150391,-3.720001220703125,0,-0.13508921756575665,1.3818205147767681,22.290000915527344,-1.2666683620919759,23.239999771118164,1.7741879910662504,23.81999969482422,-0.13508921756575665
9021,2009-02-03,24.290000915527344,24.399999618530273,23.399999618530273,23.57999992370605,3356200.0,0.03186066146264621,1.1505413392891934,0.6826926603822064,54.38335952985698,44.190684676141196,-0.7602702150176235,-0.5374995687579869,-1.3444038601300399,1.9085417212488913,6.11667204070119,1.0,-0.059152824017292716,0.6190007209777839,-0.3906348627771976,1.6286363047327654,0.11418292910029493,1.123818512855273,0.4118905685424856,95.25867597102146,45.3078593349692,0.5048177918774907,2,-1.0500011444091797,-0.845001220703125,-1.3325004577636719,0.14499855041503906,-3.740001678466797,1,-0.1284479506642976,-1.2419345411140748,23.540000915527344,1.3818205147767681,22.290000915527344,-1.2666683620919759,23.239999771118164,-0.1284479506642976
9022,2009-02-04,23.96999931335449,24.559999465942386,23.85000038146973,24.3700008392334,3119100.0,-0.013174211202614416,-1.2187492549412544,-0.5633816438098586,53.19766394185688,43.19462841530144,-0.42718824318320614,-0.2790608381209516,-0.972020792631394,2.0782437159476146,5.583913085616382,0.7099990844726562,-0.1108505405879292,0.32899913787841584,-0.6006504175528349,1.2586486933096666,-0.1358256398372113,0.793823915594043,0.6794543395080659,76.20966687534684,24.336845970668335,0.4648247777156255,2,-0.6499996185302699,-0.5249996185302699,-1.002499103546139,0.4650001525878942,-2.319999694824215,2,-0.15269086158767609,1.1505413392891934,24.290000915527344,-1.2419345411140748,23.540000915527344,1.3818205147767681,22.290000915527344,-0.15269086158767609
9023,2009-02-05,24.059999465942386,24.40999984741211,23.53000068664551,23.770000457763672,3986000.0,0.003754699840051945,-1.2857164089264204,-0.7249947548112711,53.12954973263817,44.3898157908762,-0.570960445011206,-0.4197211122616622,-1.0245997367441397,1.8398155227248942,5.171394376863178,0.879999160766598,-0.10596195406542819,0.4374993324279828,-0.4392618815723388,1.3142605464283044,-0.000881274572179791,0.8758799394281453,0.538065112337037,79.8387059560049,26.54337413265406,0.43838060700016146,2,-0.7399997711181676,-0.6149997711181676,-0.8949990272522008,-0.38999938964844105,-2.1199989318847727,3,-0.15918537027099822,-1.2187492549412544,23.96999931335449,1.1505413392891934,24.290000915527344,-1.2419345411140748,23.540000915527344,-0.15918537027099822
9024,2009-02-06,24.670000076293945,24.75,24.059999465942386,24.20000076293945,3151400.0,0.025353309388681966,1.1904808038728198,1.6206928303177315,56.30936199859006,46.281332975749294,-1.0832391505736823,-1.0438616811164536,-1.6015697784301643,1.0907719985392639,4.85581178854049,0.6900005340576136,-0.14150976972420892,1.0224999427795396,0.05607696487409797,1.9889229206849812,0.5392884538268206,1.5057114317322586,-2.590000152587894,96.59574848000571,42.89009793415629,0.4832114889527202,2,-1.255000114440918,-1.2250003814697266,-1.5174999237060547,-1.0,-2.0400009155273438,4,-0.21159299948160626,-1.2857164089264204,24.059999465942386,-1.2187492549412544,23.96999931335449,1.1505413392891934,24.290000915527344,-0.21159299948160626
9025,2009-02-09,24.440000534057614,24.68000030517578,24.1200008392334,24.6200008392334,2531900.0,-0.009323045866438617,2.7333392673219485,-0.38297993222815635,59.62643386792049,49.01311236668876,-0.7870803489848512,-0.8030543953887666,-1.343755067938897,1.1783408991333637,4.713462724572161,0.5599994659423828,-0.22619311662366925,0.7595004081726024,-0.26904931341180216,1.788050129757007,0.24522554738040014,1.2737752689648048,-2.3066006088256827,77.03708308549555,17.669763342390496,0.5142748607922017,2,-1.0250005722045863,-0.9950008392333949,-1.2475004196166957,-0.7700004577636683,-1.5400009155273402,0,-0.16734861142447166,1.1904808038728198,24.670000076293945,-1.2857164089264204,24.059999465942386,-1.2187492549412544,23.96999931335449,-0.16734861142447166
9026,2009-02-10,23.36000061035156,24.440000534057614,23.209999084472656,24.20000076293945,3442600.0,-0.04418984861318043,-1.1578912145092009,4.666659602424356,48.408490177284655,49.698591432164925,0.30982441979639574,0.2636869077515378,-0.23663289625333306,2.1292606817635473,4.957816221288405,1.2300014495849574,-0.17911381848430707,-0.303499507904057,-1.341884253132779,0.734885237324665,-0.8226918805184198,0.2156928647103058,-1.1742686836242662,9.740353032682293,-48.55538935841253,0.5191923726143616,2,0.054999351501468396,0.0849990844726598,-0.16750049591064098,0.2899990081787145,-0.4099998474121094,1,-0.1515411311230297,2.7333392673219485,24.440000534057614,1.1904808038728198,24.670000076293945,-1.2857164089264204,24.059999465942386,-0.1515411311230297
9027,2009-02-11,23.520000457763672,23.6299991607666,23.229999542236328,23.53000068664551,2324000.0,0.006849308357518291,2.8095713857528226,0.011905032220566353,46.56593528955271,50.53271535999207,0.11487477661960455,0.09434771873890568,-0.40255380698747345,1.8198417015934325,5.247240224903087,0.39999961853027344,-0.1247762059764348,-0.13449964523315572,-1.1746710406082315,0.90567175014192,-0.6545853429206936,0.38558605245438216,-1.282983169570926,20.129947337392434,-34.13041202222318,0.5200856976875371,2,-0.10500049591064453,-0.07500076293945312,-0.44750070571899414,0.12999916076660156,-0.9200000762939418,2,-0.12627555964705617,-1.1578912145092009,23.36000061035156,2.7333392673219485,24.440000534057614,1.1904808038728198,24.670000076293945,-0.12627555964705617
9028,2009-02-12,23.690000534057614,23.739999771118164,23.04999923706055,23.21999931335449,3268500.0,0.007227894259578038,1.421055801689133,-46.99904634749427,52.740746182831295,52.558194361311386,0.017232320572222903,-0.06645832309801136,-0.5063429325290763,1.511071118432465,5.709072991359187,0.6900005340576136,-0.0435561345990223,0.027500438690182705,-1.0110991958601652,1.0661000732405306,-0.491799378584993,0.5468002559653584,-1.402723591628721,37.647118221902744,-18.490992266844188,0.5192998172751745,2,-0.11500072479247692,-0.2750005722045863,-0.5125007629394496,-0.0400009155273402,-0.40999984741210227,3,-0.08611232036886451,2.8095713857528226,23.520000457763672,-1.1578912145092009,23.36000061035156,2.7333392673219485,24.440000534057614,-0.08611232036886451
9029,2009-02-13,23.6200008392334,23.84000015258789,23.43000030517578,23.649999618530273,2692500.0,-0.0029548203143170415,1.0,-0.06382702421920655,50.97745141568259,52.81544357069042,0.33048689707376866,0.0029027415344202723,-0.3915023593340621,1.461880417709736,6.23513178335096,0.4099998474121094,-0.019674607602496508,-0.04199934005737305,-1.0806744659971876,0.9966757858824415,-0.5613369030272786,0.4773382229125325,-1.2834694356530854,34.96940053124876,-21.747318254473775,0.5193375629699065,2,0.279998779296875,-0.2050008773803711,-0.4425010681152344,0.029998779296875,-0.4500007629394531,4,-0.0711261746606403,1.421055801689133,23.690000534057614,2.8095713857528226,23.520000457763672,-1.1578912145092009,23.36000061035156,-0.0711261746606403
9030,2009-02-17,23.01000022888184,23.36000061035156,22.0,22.920000076293945,3674600.0,-0.025825596472390133,2.443035529759455,-3.000127161749864,46.887975343236974,51.98262310551043,0.9581615963933494,0.5854245235623985,0.25878732372365576,1.941227291060354,7.097077207462441,1.6200008392333984,0.05487930673575292,-0.6154999732971156,-1.6932064673066307,0.46220652071239954,-1.1543532203018714,-0.0766467262923598,1.7399997711181605,41.39344294331991,-15.596681758412785,0.5388532470047573,2,0.3649997711181605,0.3649997711181605,0.16749954223632457,0.639999389648434,0.6299991607666016,1,-0.016514605142779026,1.0,23.6200008392334,1.421055801689133,23.690000534057614,2.8095713857528226,23.520000457763672,-0.016514605142779026
9031,2009-02-18,23.25,23.5,22.739999771118164,23.190000534057614,4521800.0,0.01043023766757356,1.7142891202686639,0.6666596024244611,45.991563671637756,51.181945297708296,0.62036117182382,0.3765441484937604,0.05882753943578578,1.5712815870165429,7.929855520585397,0.7600002288818359,0.25174848119517534,-0.38300018310546946,-1.4473130536405883,0.6813126874296493,-0.9151566183730289,0.14915625216208994,1.4450000000000003,67.93477697498679,12.74817761972119,0.5321564352675592,2,0.125,0.125,-0.07250022888183594,0.39999961853027344,0.639999389648441,2,-0.015053779848160254,2.443035529759455,23.01000022888184,1.0,23.6200008392334,1.421055801689133,23.690000534057614,-0.015053779848160254
9032,2009-02-19,23.20000076293945,23.670000076293945,23.1299991607666,23.43000030517578,4190300.0,-0.0021505048198086074,-1.918902200136091,-3.833359824522196,49.696056165330575,50.80044601245189,0.6142440481207743,0.41638836546822944,0.13976234047013492,1.4785479558730614,8.589493921375603,0.5400009155273438,0.2809000008339346,-0.4129994392395062,-1.4948125845558913,0.6688137060768788,-0.9539060118977005,0.1279071334186881,1.441099237060552,65.21742736008439,7.0385418356203076,0.5409065726581931,2,0.17499923706055043,0.17499923706055043,0.029999256134036756,0.44999885559082387,0.37999916076660156,3,-0.010775861714597879,1.7142891202686639,23.25,2.443035529759455,23.01000022888184,1.0,23.6200008392334,-0.010775861714597879
9033,2009-02-20,22.71999931335449,23.440000534057614,22.60000038146973,22.81999969482422,6712600.0,-0.02068971697413624,-3.9412028700135813,0.4347851326024667,53.5188070428897,50.49038435070741,0.9880848072215009,0.8369122839347582,0.6518846802985294,1.80950055358376,9.874593535919237,0.8400001525878835,0.19214384859738587,-0.8280008316040082,-1.9618178331916951,0.3058161699836788,-1.3949093323978516,-0.2610923308101647,1.8682786866455139,39.130394219904645,-23.976516229297957,0.5669085007938434,2,0.620000839233402,0.6550006866455114,0.6425008773803746,0.9150009155273473,0.07000160217285512,4,-0.005281643288352789,-1.918902200136091,23.20000076293945,1.7142891202686639,23.25,2.443035529759455,23.01000022888184,-0.005281643288352789
9034,2009-02-23,22.040000915527344,22.920000076293945,21.959999084472656,22.88999938964844,4027700.0,-0.029929507851149117,1.1098926435018088,8.499952316465812,36.46209610005798,47.91656904316713,1.4033637146213778,1.492627364990689,1.353540847831038,2.3686734317389835,11.140095604398939,0.9600009918212891,0.1110877664482075,-1.4439992904663086,-2.7616109530970725,-0.1263876278355447,-2.1028051217816923,-0.7851934591509249,2.496511524472659,4.6784669387518365,-54.29987206781158,0.6588058313153823,2,1.159998893737793,1.3149986267089844,1.4374990463256836,1.5949993133544922,0.7599983215332067,0,0.05626133029080682,-3.9412028700135813,22.71999931335449,-1.918902200136091,23.20000076293945,1.7142891202686639,23.25,0.05626133029080682
9035,2009-02-24,22.40999984741211,22.479999542236328,22.020000457763672,22.18000030517578,4540500.0,0.016787609642252788,1.486488715680513,-0.27058818249544364,31.782934847778066,46.069285117666396,0.7991678543778029,1.0936405118465906,1.0044651928149726,1.8845220446672215,12.699767145623234,0.45999908447265625,0.023570980683615517,-1.0200003623962388,-2.422374149029345,0.38237342423686727,-1.7211872557127919,-0.3188134690796858,2.0234520583668,26.31581882652395,-26.913622424838664,0.7011868933165537,2,0.48999977111816406,0.9449996948242188,1.067500114440918,1.2250003814697266,0.23999977111816406,1,0.03391344194808643,1.1098926435018088,22.040000915527344,-3.9412028700135813,22.71999931335449,-1.918902200136091,23.20000076293945,0.03391344194808643
9036,2009-02-25,22.26000022888184,22.70000076293945,22.13999938964844,22.299999237060547,4440400.0,-0.0066934234516558,-3.0000000000000506,-0.17390907733897912,32.86573330132762,44.547040452308046,0.8680030468733548,1.2112301243772023,1.179879307820908,1.913068911415241,13.845357408709669,0.5600013732910085,-0.1583055380630327,-1.1100000381469677,-2.6064940663437284,0.386493990049793,-1.8582470522453498,-0.36175302404858556,2.074513564044821,17.543916397946518,-31.424627368645176,0.7482470140983809,2,0.639999389648434,1.0949993133544886,1.2174997329711879,1.1899995803832972,1.1000003814697195,2,0.06199457082556914,1.486488715680513,22.40999984741211,1.1098926435018088,22.040000915527344,-3.9412028700135813,22.71999931335449,0.06199457082556914
9037,2009-02-26,21.670000076293945,22.63999938964844,21.670000076293945,22.270000457763672,3983400.0,-0.026504948181554022,-2.233328988819777,15.000381479186874,28.233148272962808,41.82397401787823,1.3052437400392982,1.7200888544785542,1.7983110605707218,2.3847763770118107,15.39215283470281,0.9699993133544957,-0.3824764133287317,-1.5925002098083496,-3.2528092827180366,0.06780886310133738,-2.422654746263195,-0.7623456733535043,2.5695331282945553,0.0,-43.20214189803316,0.8301545364548436,2,1.0850000381469727,1.5399999618530273,1.7775001525878906,1.7799997329711914,1.260000228881836,3,0.10244574552554253,-3.0000000000000506,22.26000022888184,1.486488715680513,22.40999984741211,1.1098926435018088,22.040000915527344,0.10244574552554253
9038,2009-02-27,21.5,21.90999984741211,21.38999938964844,21.38999938964844,4745000.0,-0.007844950424338859,-8.454501317797744,-0.18333423402516472,18.613844034697863,38.22801764221325,1.2649456346201617,1.847785663672333,1.9843926211993121,2.4494630969104207,16.649211598225644,0.5200004577636683,-0.44696242259255214,-1.6755002975463853,-3.5136054751507864,0.16260488005801577,-2.5945528863485876,-0.756447708744183,2.5853612168908278,7.189579149322676,-28.049986759881953,0.9190525888022013,2,1.0299997329711914,1.5699996948242188,1.8550000190734863,1.7200002670288086,1.2900009155273438,4,0.0967441824979558,-2.233328988819777,21.670000076293945,-3.0000000000000506,22.26000022888184,1.486488715680513,22.40999984741211,0.0967441824979558
9039,2009-03-02,20.82999992370605,21.239999771118164,20.68000030517578,21.190000534057614,6516700.0,-0.03116279424623014,1.4347851326024204,-3.2727146622278767,17.122021720852942,34.92068946194837,1.673556853629666,2.5326480774991325,2.619821468582341,3.014134444633118,17.181979733054813,0.8199996948242188,-0.5341919626075438,-2.272500324249272,-4.3579980314503715,-0.18700261704817223,-3.3152491778498216,-1.229751470648722,3.039732347005387,7.425722006832299,-21.59618272982412,1.0427488536005498,3,1.3450002670288121,1.8850002288818395,2.534999847412113,2.340000152587894,1.4799995422363352,0,0.09409510316851555,-8.454501317797744,21.5,-2.233328988819777,21.670000076293945,-3.0000000000000506,22.26000022888184,0.09409510316851555
9040,2009-03-03,20.36000061035156,21.07999992370605,20.299999237060547,21.040000915527344,5199500.0,-0.022563577296013326,1.0526379191784427,1.8888865341414924,19.26227778203365,31.95076880754791,1.9312099244832233,2.9009265702750753,3.0403710826376837,3.3877763950781024,18.299234492502492,0.7800006866455043,-0.7156641727003006,-2.5834996223449735,-4.98890824692004,-0.17809099776990678,-3.786203934632507,-1.3807953100574402,3.190758463806315,2.5000556309662767,-27.764493470219723,1.202704312287534,3,1.6249990463256871,2.1649990081787145,3.1799993515014684,2.8099994659423864,2.219999313354492,1,0.11984275803353528,1.4347851326024204,20.82999992370605,-8.454501317797744,21.5,-2.233328988819777,21.670000076293945,0.11984275803353528
9041,2009-03-04,21.170000076293945,21.479999542236328,20.31999969482422,20.61000061035156,4783900.0,0.039783862556986405,-1.0350851362497888,-0.8235282567963298,28.752244929916074,29.623678670279627,0.8885776769143909,1.944916640188886,2.184156573824481,2.510858553814707,19.940388892372678,1.1599998474121094,-0.8763609597830602,-1.6175001144409187,-4.059629213453611,0.824628984571774,-2.838564663947267,-0.39643556493457055,1.9906678174122483,37.17952061974149,5.4003186166256185,1.2210645495063464,3,0.6999998092651367,1.3549995422363281,2.369999885559082,2.0,1.8500003814697266,2,0.06991022847910244,1.0526379191784427,20.36000061035156,1.4347851326024204,20.82999992370605,-8.454501317797744,21.5,0.06991022847910244
9042,2009-03-05,20.309999465942386,20.8799991607666,20.059999465942386,20.799999237060547,5431400.0,-0.04062355253907546,1.523077464809386,-0.8750004257478569,22.829562076251065,26.21376256287534,1.4477685791987334,2.652663701888617,2.985706520135988,3.3209339110913803,21.89976054435847,1.110000610351559,-0.9924255105433097,-2.29450073242187,-4.906170888485978,0.31716942364223755,-3.600335810453924,-0.9886656543898162,2.507388188966331,13.513510727029626,-16.799564135223477,1.3058350780320547,3,1.1800003051757777,2.095000267028805,3.230000495910641,2.6350002288818324,3.060001373291012,3,0.15017238919792608,-1.0350851362497888,21.170000076293945,1.0526379191784427,20.36000061035156,1.4347851326024204,20.82999992370605,0.15017238919792608
9043,2009-03-06,20.229999542236328,20.799999237060547,19.81999969482422,20.530000686645508,6989200.0,-0.003938942678960111,1.3333371177631295,0.612247519472486,22.792916661691635,24.6949648475013,1.2710859334576234,2.5623928507458835,3.037358968725467,3.3664827091869896,23.704654131385176,0.9799995422363281,-1.1377370427477516,-2.1830006599426284,-4.904657664768671,0.5386563448834139,-3.5438291623556495,-0.8221721575296073,2.201353766217103,24.698788259004182,-4.817703063134385,1.3608285024130211,3,1.0300006866455078,2.0550003051757812,3.310000419616699,2.575000762939453,2.9700012207031214,4,0.1334651914995042,1.523077464809386,20.309999465942386,-1.0350851362497888,21.170000076293945,1.0526379191784427,20.36000061035156,0.1334651914995042
9044,2009-03-09,19.450000762939453,20.21999931335449,19.38999938964844,20.020000457763672,6077000.0,-0.03855653964145611,-1.4057883679787746,1.8999917348541202,22.187485937019886,23.62880385741706,1.8383826522345714,3.089680562374326,3.780651640283601,4.077446047022612,26.074886044144858,0.8400001525878871,-1.3524480089526065,-2.701999473571778,-5.512061381495265,0.1080624343517087,-4.107030427533523,-1.296968519610033,2.563535967333305,2.870878895234384,-24.104615875041098,1.4050309539617434,3,1.5949993133544922,2.6199989318847656,4.07499885559082,3.354999542236328,2.7099990844726562,0,0.1717223661477698,1.3333371177631295,20.229999542236328,1.523077464809386,20.309999465942386,-1.0350851362497888,21.170000076293945,0.1717223661477698
9045,2009-03-10,20.350000381469727,20.350000381469727,19.559999465942386,19.739999771118164,5256500.0,0.046272472145356236,1.5901643444980746,-1.0701770823573504,29.461746424597166,23.250583093335898,0.6877684351428535,1.968482800053522,2.8520353163285037,3.1186917627561073,28.49978593786191,0.8999996185302734,-1.5607034331767728,-1.5974998474121094,-4.299700926992742,1.104701232168523,-2.9486003872024256,-0.24639930762179318,1.191299627490654,45.933058456124506,23.14149520500474,1.351100539790317,3,0.6649990081787145,1.7199993133544922,2.979999542236328,2.4549999237060547,2.119998931884762,1,0.09631444951998103,-1.4057883679787746,19.450000762939453,1.3333371177631295,20.229999542236328,1.523077464809386,20.309999465942386,0.09631444951998103
9046,2009-03-11,19.81999969482422,20.450000762939453,19.76000022888184,20.309999465942386,4131200.0,-0.026044259297808958,-1.2623016431374536,-0.8032775095680075,27.586191195331324,23.178698973599065,0.9334151090429899,2.3396315839061153,3.3469930153799794,3.6146808717919043,30.10243597908655,0.6900005340576136,-1.6271556876333477,-1.95050048828125,-4.7258999976731,0.8248990211105998,-3.338200242977173,-0.5628007335853269,1.3340662026600114,28.85908531738141,10.961777315666115,1.3876997546959244,3,0.8299999237060547,2.25,3.4549999237060547,2.9850006103515625,3.1000003814697266,2,0.13925329320779833,1.5901643444980746,20.350000381469727,-1.4057883679787746,19.450000762939453,1.3333371177631295,20.229999542236328,0.13925329320779833
9047,2009-03-12,20.549999237060547,20.600000381469727,19.670000076293945,19.780000686645508,3778200.0,0.036831460821210804,1.1379296737121574,-1.5714263471142467,36.07187795115865,25.118480519872488,0.031107179482173564,1.45006400749185,2.607441465527117,2.8328540698650535,31.70394538905996,0.9300003051757812,-1.6927738778613808,-1.0720008850097642,-3.7700051205102696,1.6260033504907412,-2.421003002760017,0.2770012327404885,0.28653468901324075,82.26950162733375,64.28793792630974,1.349002117750252,3,-0.11499977111816406,1.5200004577636719,2.7925004959106445,2.2550010681152344,1.4600009918212926,3,0.12019471106590807,-1.2623016431374536,19.81999969482422,1.5901643444980746,20.350000381469727,-1.4057883679787746,19.450000762939453,0.12019471106590807
9048,2009-03-13,21.649999618530273,21.780000686645508,20.6299991607666,20.670000076293945,5269300.0,0.05352800108556455,-1.1698113886559687,1.272729074240589,47.62483903110374,28.507682443233684,-1.1682300156766772,0.19963089308099669,1.5049937862284075,1.6845016200115879,32.61814480763586,1.230001449584961,-1.742875410865821,0.1299995422363267,-2.386991378068224,2.6469904625408773,-1.1284959179159486,1.388495002388602,-2.2600002288818324,94.56062771687299,71.80242236307127,1.2584954601522749,3,-1.0649995803833008,0.4200000762939453,1.7325000762939453,1.1550006866455078,0.4200000762939453,4,0.07944578526601798,1.1379296737121574,20.549999237060547,-1.2623016431374536,19.81999969482422,1.5901643444980746,20.350000381469727,0.07944578526601798
9049,2009-03-16,21.940000534057614,22.440000534057614,21.549999237060547,21.850000381469727,4736100.0,0.0133949616922453,-1.5797047766474908,0.09183693329336619,47.10947501924356,31.601815469590342,-1.4351392228326176,-0.2347188986660278,1.2078054705931542,1.3436716606317987,33.43605852119308,0.8900012969970668,-1.7058612229375285,0.5040004730224581,-1.8228534124297902,2.8308543584747063,-0.6594264697036678,1.667427415748584,-2.5022011184692303,82.63889532765981,57.83850499568714,1.1634269427261243,3,-1.0250005722045863,0.12999916076660512,1.4424991607666051,0.8649997711181676,0.18999862670898793,0,0.05742936181455094,-1.1698113886559687,21.649999618530273,1.1379296737121574,20.549999237060547,-1.2623016431374536,19.81999969482422,0.05742936181455094
9050,2009-03-17,22.6299991607666,22.6299991607666,21.8799991607666,21.899999618530273,4156900.0,0.03144934411637301,1.0547958090559926,8.111092273132181,52.1337889851583,34.199764809061705,-1.9771997106020294,-1.0062361851742736,0.48592879179411597,0.6197526792946348,33.00282750789306,0.75,-1.590671082775792,1.2129991531372077,-1.0654407587022803,3.4914390649766958,0.07377919721746551,2.35221910905695,-3.07211170043945,100.0,71.2132135145015,1.1392199559197431,3,-1.619999885559082,-0.5949993133544922,0.8000006675720215,0.1750011444091797,-0.4200000762939453,1,-0.020768861280796025,-1.5797047766474908,21.940000534057614,-1.1698113886559687,21.649999618530273,1.1379296737121574,20.549999237060547,-0.020768861280796025
9051,2009-03-18,22.899999618530273,23.07999992370605,22.280000686645508,22.53000068664551,5362500.0,0.011931085628662741,1.1917801060800157,0.5068481697280018,57.36526806590702,38.03706547457903,-2.2082094182673835,-1.374261326668588,0.17428007150918745,0.33941154237364657,32.63012611028467,0.7999992370605433,-1.3835831271620869,1.5004996299743638,-0.7233847816328307,3.7243840415815583,0.38855742417076655,2.612441835777961,-3.1577854561767538,94.72139843899458,59.720006046999345,1.1119422058035966,3,-1.6649999618530273,-0.9849996566772461,0.5300002098083496,-0.0149993896484375,-0.10000038146972301,2,-0.018777306215666312,1.0547958090559926,22.6299991607666,-1.5797047766474908,21.940000534057614,-1.1698113886559687,21.649999618530273,-0.018777306215666312
9052,2009-03-19,22.95000076293945,23.20000076293945,22.81999969482422,23.1200008392334,5848300.0,0.0021834561241091954,1.3030373089038803,-0.4594609920303667,58.80923963299178,42.03887913805683,-2.0610900097211804,-1.5219851262469568,0.0746158916084525,0.27478471025434814,32.50919024035284,0.3800010681152308,-1.1630395564267353,1.5630007743835428,-0.6207197844073384,3.746721333174424,0.4711404949881022,2.6548610537789834,-2.9407637396777275,90.27237960518649,49.61511766888013,1.09186027939544,3,-1.6550006866455043,-1.3350009918212855,0.4799990653991735,-0.06500053405761363,-0.36000061035155895,3,-0.001307219418221095,1.1917801060800157,22.899999618530273,1.0547958090559926,22.6299991607666,-1.5797047766474908,21.940000534057614,-0.001307219418221095
9053,2009-03-20,22.60000038146973,23.38999938964844,22.5,23.059999465942386,5017700.0,-0.015250560777100852,-1.6969684709418076,2.705875753121823,61.188372262376,46.372310951985284,-1.4969734690703191,-1.2452819639126211,0.37437554764381176,0.6223461137590363,31.925897764331523,0.889999389648441,-1.0397634309947144,1.2190003395080602,-0.9499082529130582,3.3879089319291786,0.13454604329750097,2.3034546357186194,-2.2716869842402367,57.065274855134895,11.700293512708633,1.0844542962105592,3,-1.1250009536743164,-0.985000610351566,0.8299994468688929,0.2849998474121058,-0.1800003051757848,4,-0.026106201001290463,1.3030373089038803,22.95000076293945,1.1917801060800157,22.899999618530273,1.0547958090559926,22.6299991607666,-0.026106201001290463
9054,2009-03-23,23.28000068664551,23.35000038146973,22.770000457763672,22.770000457763672,4908200.0,0.030088508570704775,-1.2745084839577232,-1.108698356359784,67.98029417795989,50.652149591247806,-1.7618298013596778,-1.9263883766323353,-0.34061780806819186,-0.05903785340924017,30.851404829635104,0.75,-0.7575579791307945,1.837000656127934,-0.47724914235066507,4.151250454606533,0.6798757568886344,2.9941255553672335,-2.5842849703257436,92.71531878611806,40.196201411276945,1.1571248992392995,3,-1.75000095367432,-1.6650009155273473,0.21499919891357067,-0.3950004577636754,-0.30000114440918324,0,-0.05197598608815357,-1.6969684709418076,22.60000038146973,1.3030373089038803,22.95000076293945,1.1917801060800157,22.899999618530273,-0.05197598608815357
9055,2009-03-24,23.170000076293945,23.489999771118164,23.01000022888184,23.35000038146973,3681400.0,-0.004725111989136166,1.0869586850878057,-0.3529416164585459,63.47708534585981,54.640026719084304,-1.3519132404499814,-1.8514562251744593,-0.25503717630128264,-0.002009813394732163,29.68798618472136,0.4799995422363246,-0.4485678152608905,1.689000034332274,-0.715311142270199,4.093311210934747,0.4868444460310357,2.8911556226335122,-2.1509703191747356,73.55372421924753,18.30548720631134,1.2021555883012365,3,-1.5900001525878906,-1.640000343322754,0.4874997138977051,-0.2849998474121094,0.15999984741210582,1,-0.04488566733288046,-1.2745084839577232,23.28000068664551,-1.6969684709418076,22.60000038146973,1.3030373089038803,22.95000076293945,-0.04488566733288046
9056,2009-03-25,23.63999938964844,23.809999465942386,23.09000015258789,23.28000068664551,4084800.0,0.020284821398657282,1.0571442584625212,-1.9999894036366324,73.68420767036244,58.8191744656625,-1.3667940628315378,-2.33234929728847,-0.7419194909856053,-0.4962809975613496,28.914835590822463,0.7199993133544957,-0.029101176640253357,2.0899993896484403,-0.481815456723794,4.661814236020675,0.8040919664623232,3.3759068128345575,-2.2750338305693774,87.0228896489167,25.40098906398596,1.2859074231861176,3,-1.4200000762939489,-2.0399999618530273,-0.26499938964844105,-0.7549991607666051,0.7100009918212891,2,-0.06049070821050684,1.0869586850878057,23.170000076293945,-1.2745084839577232,23.28000068664551,-1.6969684709418076,22.60000038146973,-0.06049070821050684
9057,2009-03-26,23.88999938964844,23.88999938964844,23.309999465942386,23.790000915527344,3127000.0,0.010575296381330368,10.600175478750987,0.27777453998294965,75.41666291378206,61.9071548970712,-1.2216616354550247,-2.5376094949989785,-1.006245561387427,-0.7765307420479637,27.782094362432915,0.5799999237060547,0.3210548763812753,2.228999423980717,-0.5480636743217211,5.006062522283155,0.8404678748294998,3.6175309731319345,-2.1338284054712453,100.0,32.31514891550596,1.3885315491512182,3,-1.1700000762939489,-2.25,-0.514999389648441,-1.0049991607666051,-0.4799995422363317,3,-0.04562579239998599,1.0571442584625212,23.63999938964844,1.0869586850878057,23.170000076293945,-1.2745084839577232,23.28000068664551,-0.04562579239998599
9058,2009-03-27,23.57999992370605,23.959999084472656,23.40999984741211,23.559999465942386,2427900.0,-0.01297611862128023,-2.4374985098824595,0.2000076295108702,80.68349384249608,65.63760143298815,-0.6806819880961008,-2.1753217204623816,-0.7089893102166407,-0.5131015368164249,26.418760647137095,0.5499992370605469,0.7668698076264917,1.8149999618530224,-1.0895408484047842,4.719540772110829,0.3627295567241191,3.2672703669819256,-1.4397398265440309,68.06726056335741,-7.4932461616021016,1.452270405128904,3,-0.6600008010864222,-1.9050006866455043,-0.20499992370605113,-0.5899991989135707,-0.29999923706053977,4,-0.04198472325366165,10.600175478750987,23.88999938964844,1.0571442584625212,23.63999938964844,1.0869586850878057,23.170000076293945,-0.04198472325366165
9059,2009-03-30,22.790000915527344,23.399999618530273,22.51000022888184,23.239999771118164,3556400.0,-0.033502926663900645,1.311691078298038,-22.499427808514575,68.42900471852637,67.44818095891793,0.2710759133065075,-1.297477857700727,0.05560014529179469,0.2369166561867182,24.49642008856479,1.0699996948242116,1.0970344834318766,0.9270009040832505,-1.9769716545790743,3.8309734627455754,-0.5249853752479119,2.378987183414413,-0.2857930209031956,19.31040742314346,-57.51932616866483,1.4519862793311629,3,0.3299989700317383,-1.1150016784667969,0.5674991607666016,0.19999980926513672,1.0499992370605469,0,-0.01623522704561664,-2.4374985098824595,23.57999992370605,10.600175478750987,23.88999938964844,1.0571442584625212,23.63999938964844,-0.01623522704561664
9060,2009-03-31,22.79999923706055,23.20000076293945,22.36000061035156,23.03000068664551,4208800.0,0.00043871527562755475,1.9473606719202996,0.5111156322452941,74.42623186611286,69.34384360338525,0.3215415989931003,-1.1755774140190915,0.01623837152861185,0.18467369485091112,22.302197784260187,0.8400001525878906,1.2561330919322842,0.8149992942810087,-2.0274718187937744,3.6574704073557918,-0.6062362622563846,2.236234850818402,1.1599998474121058,27.499940395298765,-53.10933335971002,1.4212355565373915,3,0.36000061035155895,-1.1250000000000036,0.477500438690182,0.3100013732910121,0.7700004577636683,1,0.007894750491183933,1.311691078298038,22.790000915527344,-2.4374985098824595,23.57999992370605,10.600175478750987,23.88999938964844,0.007894750491183933
9061,2009-04-01,22.649999618530273,22.84000015258789,22.11000061035156,22.5,4334200.0,-0.0065789308574387695,1.7547116848344522,-0.6521681441614767,69.02174758100098,70.4785667087196,0.4831586575753519,-0.95813918251757,0.15515836820736695,0.3046996396926005,20.695549590075796,0.7299995422363317,1.4083658758455755,0.5909996986389174,-2.2391678429995103,3.421167240277345,-0.8240840721802947,2.0060834694581295,1.2779994964599624,29.18915965242938,-49.09466976961194,1.4150837708192134,4,0.38500022888183594,-0.9750003814697266,0.47749996185302734,0.46000099182128906,0.9500007629394567,2,0.030022089034361876,1.9473606719202996,22.79999923706055,1.311691078298038,22.790000915527344,-2.4374985098824595,23.57999992370605,0.030022089034361876
9062,2009-04-02,23.36000061035156,23.63999938964844,23.0,23.09000015258789,4297800.0,0.031346622683402714,-1.8444369092527602,1.8000076294139102,66.66667906009707,71.08726746402195,-0.18167252353386587,-1.5050928014199378,-0.5740193702589522,-0.4295346625499761,18.49577192855522,0.9899997711181676,1.4836972990305988,1.1485006332397418,-1.6127063625618092,3.909707629041293,-0.2321028646610337,2.5291041311405174,0.49527856445313034,67.56762329730319,-8.299676450478813,1.3806034979007753,4,-0.3250007629394496,-1.685001373291012,-0.23250102996825817,-0.24999999999999645,0.12999916076660512,3,0.042380126080967306,1.7547116848344522,22.649999618530273,1.9473606719202996,22.79999923706055,1.311691078298038,22.790000915527344,0.042380126080967306
9063,2009-04-03,22.93000030517578,23.53000068664551,22.56999969482422,23.53000068664551,3476200.0,-0.0184075468296534,2.2000012715649206,-2.2222198674748586,59.392789785873845,70.13310030934572,0.3353239089275313,-0.909051359589899,-0.18212776513806972,-0.0341783440240917,16.167269438143762,0.9600009918212926,1.4790997686721425,0.5835002899169908,-2.0298521805970324,3.196852760431014,-0.7231759453400208,1.8901765251740024,0.8554677270507831,53.594794056048656,-20.531273820716308,1.306676235257011,4,0.10499954223632812,-1.2550010681152344,0.05249977111816406,0.18000030517578125,0.4699993133544922,4,0.02093325494321885,-1.8444369092527602,23.36000061035156,1.7547116848344522,22.649999618530273,1.9473606719202996,22.79999923706055,0.02093325494321885
9064,2009-04-06,22.790000915527344,23.149999618530273,22.450000762939453,22.78000068664551,2800200.0,-0.006105511896431937,-1.0895485847190076,-0.01666703753977012,51.694934089376275,68.82397239195866,0.44533950645249476,-0.5333424955051598,-0.06008303016035654,0.07176765286354225,13.491247314400754,0.6999988555908203,1.4539959647708756,0.27650089263915945,-1.9567340972736105,2.5097358825519294,-0.8401166023172237,1.3931183875955426,0.9284484198242211,44.444499850403936,-25.317773898022942,1.116617494956384,4,0.24499893188476562,-1.1150016784667969,0.009998798370361328,0.31999969482421875,0.2899990081787074,0,0.02150064727660106,2.2000012715649206,22.93000030517578,-1.8444369092527602,23.36000061035156,1.7547116848344522,22.649999618530273,0.02150064727660106
9065,2009-04-07,22.309999465942386,22.75,22.26000022888184,22.68000030517578,2832500.0,-0.021061932000973393,-1.0851084552482764,-36.999237078021565,44.01622600338915,65.52752998451719,0.8834221587473827,0.10648559468404883,0.3905354708413178,0.5295879362321791,10.955719658436818,0.5300006866455043,1.4238879400508537,-0.30150051116942933,-2.2940371081265027,1.691036085787644,-1.297768809647966,0.6947677873091074,1.3441119204091798,13.071831056148802,-51.32187665010925,0.9962682984785375,4,0.725000381469723,-0.6350002288818395,0.1350007057189906,0.4650011062622035,0.5600013732910121,1,0.06857914492472972,-1.0895485847190076,22.790000915527344,2.2000012715649206,22.93000030517578,-1.8444369092527602,23.36000061035156,0.06857914492472972
9066,2009-04-08,22.57999992370605,22.940000534057614,22.36000061035156,22.36000061035156,2953000.0,0.012102217132539117,-4.272743035988313,-0.5945913901447061,46.40775857631042,62.304318391464776,0.49980852804296205,0.056769915204238686,0.09465084042389904,0.25966812046096166,8.357921268387624,0.6300010681152273,1.2744823767488072,-0.16950006484985636,-1.669401696199408,1.3304015664996953,-0.9194508805246322,0.5804507508249195,1.0123470316055148,23.18839778470945,-36.36490711954024,0.7499508156747752,4,0.45499992370605824,-0.9050006866455043,-0.32500028610229137,0.0050001144409215215,0.23999977111816762,2,0.043844099843366235,-1.0851084552482764,22.309999465942386,-1.0895485847190076,22.790000915527344,2.2000012715649206,22.93000030517578,0.043844099843366235
9067,2009-04-09,23.020000457763672,23.13999938964844,22.520000457763672,22.989999771118164,2994200.0,0.019486294753955136,3.592609337581233,0.13636718309737045,54.00763449083431,59.34033401905792,-0.08557904270709926,-0.19889381078065327,-0.3782603684793884,-0.1891887073866343,5.776926167213977,0.6199989318847692,1.1949169813697047,0.14700040817260884,-0.9403836995486543,1.234384515893872,-0.39669164568802273,0.6906924620332404,0.5130526437494929,59.84251613736482,-0.024454132744409662,0.5436920538606318,4,-0.14500045776367188,-1.345001220703125,-0.8225007057189941,-0.4350004196166992,0.2600002288818395,3,0.025195478374130387,-4.272743035988313,22.57999992370605,-1.0851084552482764,22.309999465942386,-1.0895485847190076,22.790000915527344,0.025195478374130387
9068,2009-04-13,23.3700008392334,23.61000061035156,22.8799991607666,23.03000068664551,3403600.0,0.01520418655559519,-1.2812431082474423,11.333079026002807,50.9164985273403,57.394499997815025,-0.523558173629457,-0.4357712739020627,-0.7390849448268924,-0.5336457018339686,4.802556120340058,0.7300014495849574,0.99897367195355,0.41100072860717773,-0.5315355429005457,1.3535370001149012,-0.06026740714668577,0.8822688643610412,-1.2600002288818395,82.2222441998959,25.415253097320743,0.4712681357538625,4,-0.49500083923339844,-1.6950016021728516,-1.4225010871887207,-0.9050006866455078,0.0,0,0.0051347423010490445,3.592609337581233,23.020000457763672,-4.272743035988313,22.57999992370605,-1.0851084552482764,22.309999465942386,0.0051347423010490445
9069,2009-04-14,23.20000076293945,23.38999938964844,22.93000030517578,23.1200008392334,2963000.0,-0.007274286272534236,1.000008292871018,0.235293787656086,50.301817814792166,54.71400954766828,-0.323279805096643,-0.1755349274367397,-0.5514816624495431,-0.35855547768261786,4.568864468292564,0.4599990844726598,0.7464385761288241,0.17800064086913636,-0.6376515822712108,0.9936528640094835,-0.2298254707010372,0.5858267524393099,-1.0600001525878895,69.62964951419121,14.323809913614824,0.40782611157017423,4,-0.3250007629394496,-1.5250015258789027,-1.427500724792477,-0.855000495910641,0.3699989318847692,1,0.008620640043698113,-1.2812431082474423,23.3700008392334,3.592609337581233,23.020000457763672,-4.272743035988313,22.57999992370605,0.008620640043698113
9070,2009-04-15,22.15999984741211,22.899999618530273,21.899999618530273,22.51000022888184,5661000.0,-0.044827624195111104,-1.2988483571605525,-4.375008940705482,36.64260561683089,51.11632710720494,0.6888276443597476,0.872165827331294,0.45410309626111456,0.6743124985891811,4.749138084771259,1.3000011444091761,0.44589016381626934,-0.8385003089904792,-1.7256548805115166,0.04865426253055816,-1.282077594750998,-0.39492302322996053,1.4500007629394496,15.204682928570424,-34.598357047728044,0.44357728576051925,4,0.6099996566772461,-0.40000057220458984,-0.6024999618530273,-0.060000419616695666,0.9500007629394496,2,0.041516249216101864,1.000008292871018,23.20000076293945,-1.2812431082474423,23.3700008392334,3.592609337581233,23.020000457763672,0.041516249216101864
9071,2009-04-16,22.46999931335449,22.54999923706055,21.600000381469727,22.31999969482422,4412100.0,0.013989145671342573,5.129035433676334,-0.428569871553819,37.321428753891674,47.85574373984877,0.3918133555067911,0.5568500694644491,0.08840166695753382,0.36721323479936885,5.337715411618509,0.9499988555908239,0.30418772462515875,-0.5070008277893088,-1.4245285279223943,0.4105268723437767,-0.9657646778558515,-0.04823697772276603,1.1058012771606442,43.283524020728315,-0.162918139294419,0.45876385006654236,4,0.1350011825561559,-0.6549997329711879,-0.9274997711181605,-0.3699998855590749,0.8100013732910227,3,0.017801581579986125,-1.2988483571605525,22.15999984741211,1.000008292871018,23.20000076293945,-1.2812431082474423,23.3700008392334,0.017801581579986125
9072,2009-04-17,22.920000076293945,23.01000022888184,22.26000022888184,22.57999992370605,4691100.0,0.020026736835368375,1.884612845248099,2.2666734483680187,44.25087409043756,46.17330866257808,-0.1421094856089411,0.1101330698431866,-0.40290427857817335,-0.06398841785748033,5.614305788167762,0.75,0.13282716553468887,-0.055500030517578125,-0.9733116350065174,0.8623115739713612,-0.5144058327620478,0.4034057717268915,0.5767685058593699,65.67161913004047,24.29279445110633,0.45890580224447014,4,-0.3149995803833008,-1.1050004959106445,-1.5600004196166992,-0.8200006484985316,0.6900005340576136,4,-0.004363018374208272,5.129035433676334,22.46999931335449,-1.2988483571605525,22.15999984741211,1.000008292871018,23.20000076293945,-0.004363018374208272
9073,2009-04-20,22.01000022888184,23.07999992370605,21.96999931335449,22.63999938964844,4752700.0,-0.039703309091753236,-2.1267579148141054,-1.8529378765609203,43.344706898252134,45.24550564134207,0.6969567761385562,1.026283325211029,0.4514630672998585,0.8512472180669128,6.118621668543386,1.1100006103515625,-0.0010249900541623447,-0.9359998703002894,-1.938636513607598,0.0666367730070192,-1.437318191953942,-0.4346815486466369,1.4108976252441323,22.905032099949537,-20.38685137918786,0.501318321653654,4,0.595000267028805,0.2849988937377894,-0.7575006484985387,0.08999919891357422,1.7600002288818324,0,0.05770106517750784,1.884612845248099,22.920000076293945,5.129035433676334,22.46999931335449,-1.2988483571605525,22.15999984741211,0.05770106517750784
9074,2009-04-21,22.06999969482422,22.1200008392334,21.26000022888184,21.530000686645508,6149800.0,0.00272600932841649,1.6874964609813774,-0.857142424636922,43.82403477246083,45.22415106012782,0.5856745095132894,0.9180548487403684,0.3157161256462686,0.7908180557940625,6.895900607555664,0.860000610351559,-0.17184656710875856,-0.8155003547668471,-1.8775437009816862,0.24654299144799197,-1.3465220278742684,-0.2844786816594258,1.2780622603955045,44.50547262430254,-0.7515998176548635,0.5310216731074203,4,0.36500072479248047,0.5399999618530273,-0.742499828338623,0.02999973297119496,1.6700000762939453,1,0.058903541567064455,-2.1267579148141054,22.01000022888184,1.884612845248099,22.920000076293945,5.129035433676334,22.46999931335449,0.058903541567064455
9075,2009-04-22,22.1299991607666,22.489999771118164,21.82999992370605,21.959999084472656,2962900.0,0.002718598403807615,-2.0697781700917406,0.3148155343235081,45.53264480929473,45.126916197126064,0.5559175275008315,0.8180901214405409,0.1865193412647841,0.7291367041634018,7.630397875263155,0.6599998474121129,-0.27434737813662124,-0.7035008430480971,-1.8078899393830916,0.40088825328689737,-1.2556953912155961,-0.1513062948805981,1.092779090872849,47.802147129963814,0.4914171454547187,0.5521945481674979,4,0.30500125885009766,0.48000049591064453,-0.6374993324279785,-0.029999732971187854,1.8299999237060547,2,0.06507006726916353,1.6874964609813774,22.06999969482422,-2.1267579148141054,22.01000022888184,1.884612845248099,22.920000076293945,0.06507006726916353
9076,2009-04-23,22.209999084472656,22.459999084472656,21.989999771118164,22.26000022888184,4358300.0,0.0036149989489326906,1.0888911494559803,-0.29412424687814137,38.92099243822987,43.45062263572558,0.4670263362017373,0.6592660827065266,0.07164195874389634,0.6534915237308212,8.024183389017594,0.4699993133544922,-0.3186157095420903,-0.5520009040832505,-1.621139726729293,0.517137918562792,-1.08657031540627,-0.017431492760231038,0.8950124858013382,52.19774807064318,7.141652698206428,0.5345694113230208,4,0.22500133514404297,0.40000057220458984,-0.6874995231628418,-0.10999965667724254,2.340000152587894,3,0.04052235763071721,-2.0697781700917406,22.1299991607666,1.6874964609813774,22.06999969482422,-2.1267579148141054,22.01000022888184,0.04052235763071721
9077,2009-04-24,22.79999923706055,22.95000076293945,22.190000534057614,22.34000015258789,5429600.0,0.02656461850105929,-1.000005019349574,-9.19977112340205,48.78503726636775,43.21379360672862,-0.17596772596338184,-0.017477178360575607,-0.5522569594414506,0.053757277049239605,8.119881473005103,0.7600002288818359,-0.2658993385159434,0.09249925613403676,-0.8364708507231349,1.0214693629912084,-0.37198579729454906,0.5569843095626226,0.19431165272991535,84.6153443079261,38.96056780610671,0.4644850534285849,4,-0.47499942779541016,-0.18999958038330433,-1.2249994277954137,-0.6999998092651367,1.6300010681152308,4,0.021052695861705883,1.0888911494559803,22.209999084472656,-2.0697781700917406,22.1299991607666,1.6874964609813774,22.06999969482422,0.021052695861705883
9078,2009-04-27,22.59000015258789,23.10000038146973,22.459999084472656,22.59000015258789,3375200.0,-0.00921048646928524,-3.9230464508935396,0.0,48.15497518688139,42.97525553696075,-0.0986180797034315,0.12074123198222964,-0.3847762164343891,0.2875106996384531,8.069714353333797,0.6400012969970739,-0.24920467631739385,-0.06799983978271484,-0.9018527883838559,0.7658531088184262,-0.48492631408328535,0.34892663451785566,-1.3299999237060511,72.28259855497602,25.381086401187403,0.41692647430057067,4,-0.4099998474121058,0.01999950408935547,-1.135000228881836,-0.4900007247924769,1.7600002288818395,0,0.045152742402563284,-1.000005019349574,22.79999923706055,1.0888911494559803,22.209999084472656,-2.0697781700917406,22.1299991607666,0.045152742402563284
9079,2009-04-28,22.420000076293945,22.70000076293945,22.01000022888184,22.399999618530273,3480900.0,-0.007525457067093955,1.3793046749625155,100.0,51.076326782904154,44.57900233319111,-0.05687802941798381,0.2757377228254434,-0.25788988880144714,0.4696600646267868,8.249094525534407,0.6900005340576101,-0.3209672206981118,-0.21949987411499094,-1.0574297417704344,0.6184299935404525,-0.6384648079427109,0.199465059712729,-1.1231998443603466,46.45668818315348,-4.528905432898391,0.4189649338277208,4,-0.2399997711181605,0.18999958038330078,-0.8750004768371582,-0.3200006484985316,1.7199993133544957,1,0.06021411136823174,-3.9230464508935396,22.59000015258789,-1.000005019349574,22.79999923706055,1.0888911494559803,22.209999084472656,0.06021411136823174
9080,2009-04-29,22.979999542236328,23.20000076293945,22.420000076293945,22.690000534057614,3375100.0,0.02497767457790978,1.1369839391112928,14.499618539004565,53.70370043321546,46.39925474200487,-0.54571614297517,-0.28468088175433337,-0.8357196212383897,-0.07401202535837825,8.046486896784371,0.7800006866455043,-0.39186395506862937,0.3314995765686035,-0.5174825564395746,1.1804817095767817,-0.09299148993548556,0.7559906430726926,-1.6471353073120056,81.81809583709703,26.187933906706924,0.4244910665040888,4,-0.7499990463256836,-0.36999988555908203,-1.4074997901916504,-0.9099998474121094,0.9400005340576172,2,0.033072247346436434,1.3793046749625155,22.420000076293945,-3.9230464508935396,22.59000015258789,-1.000005019349574,22.79999923706055,0.033072247346436434
9081,2009-04-30,23.32999992370605,23.45000076293945,23.01000022888184,23.35000038146973,5433000.0,0.015230652238545028,2.9999826605632496,-0.06896733161016026,52.91901598042216,47.36238161866982,-0.850316291542061,-0.6125300252458992,-1.207587949345804,-0.40740010822847594,7.518973654219957,0.47000122070312145,-0.4442169172382151,0.647499942779536,-0.25454225116756035,1.5495421367266324,0.19647884580598785,1.0985210397530842,-1.9224502276611233,91.66661147720119,35.05864462318527,0.4510210969735474,4,-0.9749994277954066,-0.720000267028805,-1.775000095367428,-1.2600002288818324,0.3799991607666051,3,0.027003821809979955,1.1369839391112928,22.979999542236328,1.3793046749625155,22.420000076293945,-3.9230464508935396,22.59000015258789,0.027003821809979955
9082,2009-05-01,24.35000038146973,24.5,23.25,23.3700008392334,6443100.0,0.04372055126872243,-1.049178277509568,-48.99885561699593,58.19397673289656,49.01230048918587,-1.8395920507611834,-1.638569661718119,-2.236442857539817,-1.4093188204469946,8.308028410202606,1.25,-0.29691345858115525,1.6180004119873068,0.48128991567847024,2.7547109082961434,1.0496451638328885,2.186355660141725,-2.8199036214111324,93.97591838079121,38.93051135818182,0.5683552481544187,5,-1.4700002670288121,-1.4700002670288121,-2.440001010894779,-2.2800006866455114,-0.5300006866455114,4,0.00821350523439901,2.9999826605632496,23.32999992370605,1.1369839391112928,22.979999542236328,1.3793046749625155,22.420000076293945,0.00821350523439901
9083,2009-05-04,23.40999984741211,24.690000534057614,22.90999984741211,24.5,8591500.0,-0.03860371742634383,1.421767630633817,-1.1122455731974534,51.55554877387156,49.871357600453734,-0.7600439304777709,-0.6964735257626415,-1.3009279729729109,-0.45348529231089074,8.576281943874179,1.7800006866455043,-0.18932124472075884,0.6539999008178725,-0.5199709405217376,1.8279707421574827,0.06701448014806743,1.2409853214876776,-1.6423108281581982,52.2387857876922,-0.9220811563790434,0.586985420669806,5,-0.149999618530277,-0.4349994659423828,-1.2300004959106445,-1.3400001525878906,0.05999946594237926,0,0.04357114328970946,-1.049178277509568,24.35000038146973,2.9999826605632496,23.32999992370605,1.1369839391112928,22.979999542236328,0.04357114328970946
9084,2009-05-05,23.28000068664551,23.71999931335449,23.15999984741211,23.34000015258789,5559700.0,-0.005553146587524149,-2.7333155314806454,0.05504537389277227,59.58905116235626,51.43318052857168,-0.4921062701844221,-0.5564100293251037,-1.155095812981795,-0.3098450270690698,8.72456914316042,0.5599994659423793,-0.16174054820675465,0.4995007514953649,-0.6976802811502303,1.69668178414096,-0.0990897648274327,1.0980912678181625,-1.2200805159112313,37.885481802889636,-19.24724404294144,0.5985905163227967,5,0.05999946594237926,-0.3050003051757848,-0.9825015068054235,-1.2100009918212926,0.4200000762939382,1,0.04596218484813108,1.421767630633817,23.40999984741211,-1.049178277509568,24.35000038146973,2.9999826605632496,23.32999992370605,0.04596218484813108
9085,2009-05-06,23.84000015258789,23.8799991607666,23.35000038146973,23.540000915527344,4756400.0,0.024054959167747025,1.789487421446766,-5.0000317894271324,61.24795758606641,53.91395443388686,-0.876172158915935,-1.0497286969248592,-1.704356591206107,-0.8555229482750306,8.725303115749112,0.5999984741210902,-0.03857317108895231,0.9830001831054673,-0.28124716382671267,2.2472475300376473,0.35087650963937733,1.6151238565715573,-1.5170719455212769,52.24718800128167,-6.363185878188901,0.6321236734660899,5,-0.48999977111816406,-0.8649997711181641,-1.4425005912780762,-1.7700004577636719,0.10000038146972301,2,0.012583860534413072,-2.7333155314806454,23.28000068664551,1.421767630633817,23.40999984741211,-1.049178277509568,24.35000038146973,0.012583860534413072
9086,2009-05-07,23.56999969482422,24.190000534057614,23.440000534057614,23.86000061035156,3591000.0,-0.01132552248471197,-1.727276510448782,-0.9666721767989404,55.49915266572235,54.65996725603737,-0.43914914084749057,-0.7396809249270859,-1.421697790288377,-0.5697514984715149,9.096467428052076,0.75,0.08263453860573478,0.6634997367858873,-0.6322147410383181,1.9592142146100926,0.015642497873784578,1.31135697569799,-1.010364255058505,37.078628809739975,-19.785988028928365,0.6478572389121023,5,-0.2199993133544922,-0.5949993133544922,-1.1525001525878906,-1.5,-0.75,3,0.014849401188010258,1.789487421446766,23.84000015258789,-2.7333155314806454,23.28000068664551,1.421767630633817,23.40999984741211,0.014849401188010258
9087,2009-05-08,23.60000038146973,23.85000038146973,23.43000030517578,23.85000038146973,3945800.0,0.001272833561050124,2.360000610351591,0.8620662439820158,65.80517433853282,56.621100495109744,-0.3841312147753726,-0.7631274884193324,-1.419410157197877,-0.5790161730288936,9.752727706803995,0.42000007629394887,0.19903497203586085,0.6645004272460966,-0.6673681861959331,1.9963690406881263,-0.001433879474920019,1.3304347339671132,-0.8273284322748253,38.76405999359245,-21.471051345139976,0.6659343067210151,5,-0.25000000000000355,-0.6250000000000036,-1.245000839233402,-1.5300006866455114,-0.7900009155273438,4,0.004660961916309825,-1.727276510448782,23.56999969482422,1.789487421446766,23.84000015258789,-2.7333155314806454,23.28000068664551,0.004660961916309825
9088,2009-05-11,23.489999771118164,23.770000457763672,22.989999771118164,23.36000061035156,3844800.0,-0.004661042736166077,1.2608698055888037,-0.5199966430664205,63.97637891358468,58.054439620740915,-0.14867472366202605,-0.6784609588996666,-1.2722532795591093,-0.4541375156838967,10.181539036771554,0.7800006866455078,0.35856254194492365,0.5484998703002937,-0.7926591380653178,1.8896588786659052,-0.12207963388251031,1.2190793744830977,-0.525594963436987,41.6666401757304,-19.70892809584067,0.6705795041828051,5,0.06500053405761719,-0.5149993896484375,-1.135000228881836,-1.4200000762939453,-0.1999988555908203,0,0.014048528178863595,2.360000610351591,23.60000038146973,-1.727276510448782,23.56999969482422,1.789487421446766,23.84000015258789,0.014048528178863595
9089,2009-05-12,23.399999618530273,23.670000076293945,23.25,23.51000022888184,4582500.0,-0.003831424157719643,-1.0487816224564799,-0.84616400369735,62.426617476238356,59.02365262552124,0.10611673502127061,-0.6036590613403021,-1.123777177983456,-0.3710275994521126,10.633523863848001,0.4200000762939453,0.418285869381922,0.44849977493286275,-0.9037116594440882,1.8007112093098137,-0.22760594225561093,1.1246054921213364,-0.4099998474121094,34.16663222844946,-27.730984161166056,0.6761057171884751,5,0.40000057220458984,-0.4249992370605469,-1.0450000762939453,-1.3299999237060547,0.26000022888183594,1,0.002991439998519585,1.2608698055888037,23.489999771118164,2.360000610351591,23.60000038146973,-1.727276510448782,23.56999969482422,0.002991439998519585
9090,2009-05-13,23.07999992370605,23.5,23.0,23.040000915527344,3607000.0,-0.013675200856448577,-7.333275053643805,-0.36362532944925546,58.13084838504619,59.602745114923906,0.493712360568356,-0.22261489626644604,-0.7326625104094724,-0.06416001210307343,10.38370356908756,0.5,0.49704463828640044,0.08250007629394318,-1.2179435642089693,1.3829437167968557,-0.5677217439575131,0.7327218965453994,1.6100006103515625,7.500007947280643,-53.326782669885326,0.6502218202514569,5,0.7200002670288121,-0.10499954223632457,-0.725000381469723,-1.0100002288818324,0.6000003814697301,2,0.026863121372742382,-1.0487816224564799,23.399999618530273,1.2608698055888037,23.489999771118164,2.360000610351591,23.60000038146973,0.026863121372742382
9091,2009-05-14,22.8700008392334,23.26000022888184,22.76000022888184,23.20000076293945,3981800.0,-0.009098747190937284,1.222227873639916,-8.250202660817964,50.704241567848435,58.770552318807454,0.7058234528601943,0.01990852705979762,-0.4786351230855246,0.1287977693548541,9.706324872361034,0.5,0.5724049425493511,-0.14749908447265625,-1.4259009665698947,1.1309027976245822,-0.7867000255212737,0.4917018565759612,1.7861996841430638,10.091797702082358,-45.75439312647396,0.6392009410486188,5,0.8549995422363281,0.10499954223632812,-0.5150012969970703,-0.8000011444091797,0.5499992370605469,3,0.04678616771139921,-7.333275053643805,23.07999992370605,-1.0487816224564799,23.399999618530273,1.2608698055888037,23.489999771118164,0.04678616771139921
9092,2009-05-15,22.81999969482422,23.15999984741211,22.70000076293945,22.8700008392334,3076100.0,-0.002186320182524959,-2.1724183290252883,0.15151865445192778,52.39084694978955,58.863363227242786,0.5766066941855641,0.06538614873453952,-0.35655429344240375,0.16065517974752197,9.636748833726738,0.4599990844726598,0.5923132625514249,-0.19250020980835103,-1.4732877252854628,1.0882873056687608,-0.8328939675469087,0.44789354793020664,1.760352816772457,11.21485664577525,-40.7944500411976,0.6403937577385563,5,0.6250009536743129,0.1550006866455078,-0.4650001525878906,-0.75,-0.05999946594237926,4,0.0,1.222227873639916,22.8700008392334,-7.333275053643805,23.07999992370605,-1.0487816224564799,23.399999618530273,0.0
9093,2009-05-18,23.28000068664551,23.290000915527344,22.649999618530273,23.020000457763672,4889500.0,0.020157800086457733,3.571426625159229,-5.199885561701387,58.43137474895939,58.734732514643134,0.10753446769541242,-0.310511274958273,-0.7350651901210732,-0.29903171281243246,9.241720317903603,0.6400012969970703,0.6045795288503015,0.20400075912476012,-0.9905381428366091,1.3985396610861294,-0.3932686918559227,0.801270210105443,1.1875307200317309,61.764782880245086,8.679132772191139,0.597269450980684,5,0.13999938964843395,-0.3050003051757848,-1.005001068115238,-1.2100009918212926,-0.3299999237060618,0,-0.020189055276649492,-2.1724183290252883,22.81999969482422,1.222227873639916,22.8700008392334,-7.333275053643805,23.07999992370605,-0.020189055276649492
9094,2009-05-19,23.3700008392334,23.420000076293945,23.20000076293945,23.36000061035156,4473300.0,0.0038659858218781373,3.0000346794750175,0.03846238491730031,54.211674366775085,57.9529232680552,0.03536211031567049,-0.3142360121924277,-0.7157037495934233,-0.387552560732189,8.1860200679805,0.21999931335449574,0.49631009456922826,0.2290008544921882,-0.8729385901664592,1.3309402991508357,-0.3219688678371355,0.7799705768215119,0.9521280243920849,84.70598795004993,33.798459609351426,0.5509697223293244,5,0.049999237060546875,-0.3950004577636719,-1.095001220703125,-1.3000011444091797,-0.24000167846679688,1,-0.00342318873911851,3.571426625159229,23.28000068664551,-2.1724183290252883,22.81999969482422,1.222227873639916,22.8700008392334,-0.00342318873911851
9095,2009-05-20,23.56999969482422,23.86000061035156,23.440000534057614,23.440000534057614,3326600.0,0.008557931040167777,-5.461581348943996,12.999618539000124,52.6785680073876,57.63952497268468,-0.23128623873762777,-0.422483163905099,-0.8307763254410716,-0.5856924551273828,7.778014119944883,0.4899997711181605,0.505846402611855,0.35699968338012766,-0.6509709794990037,1.364970346259259,-0.14698564805943803,0.8609850148196934,0.6183588291936495,76.03300183326026,29.03033728575477,0.503985331439565,5,-0.3149995803833008,-0.5949993133544922,-1.2950000762939453,-1.5,-0.5900001525878906,2,0.0038184197604234082,3.0000346794750175,23.3700008392334,3.571426625159229,23.28000068664551,-2.1724183290252883,22.81999969482422,0.0038184197604234082
9096,2009-05-21,23.11000061035156,23.34000015258789,22.88999938964844,23.34000015258789,3073800.0,-0.01951629573307423,2.9130579005854433,-1.769238669542359,34.18367669662787,54.12602523469524,0.17500346051008364,0.11425692344179694,-0.2723590745429725,-0.12633073401161354,7.062838954597171,0.6800003051757777,0.45714148270365484,-0.14799947738647745,-1.0412632684016323,0.7452643136286774,-0.5946313728940567,0.29863241812110175,0.955289201227302,38.016579732624436,-2.918527882185998,0.4466318955075778,5,0.14499950408935902,-0.13500022888183238,-0.8450012207031214,-1.0400009155273402,-0.4000015258789027,3,0.024664633482047726,-5.461581348943996,23.56999969482422,3.0000346794750175,23.3700008392334,3.571426625159229,23.28000068664551,0.024664633482047726
9097,2009-05-22,23.28000068664551,23.489999771118164,23.020000457763672,23.20000076293945,1940100.0,0.007356125997582508,-1.1363579222062794,-0.34782644751466235,47.93652100778265,52.34381880071724,-0.05046955448843349,-0.01890827816688656,-0.36347006692578177,-0.2872041825354472,7.025579788724133,0.4699993133544922,0.35025592336281974,-0.001999473571775212,-0.868853450124476,0.8648545029809256,-0.43542646184812384,0.4314275147045734,0.6720659094894614,52.06616129850972,12.042015419843416,0.4334269882763498,5,-0.025000572204593396,-0.3050003051757848,-1.0700006484985387,-1.2100009918212926,-0.8000011444091832,4,0.006013719309241328,2.9130579005854433,23.11000061035156,-5.461581348943996,23.56999969482422,3.0000346794750175,23.3700008392334,0.006013719309241328
9098,2009-05-26,23.61000061035156,23.82999992370605,22.95000076293945,23.26000022888184,3746700.0,0.014175254036626894,1.2278487736215968,4.375008940704766,54.92537143475291,51.510347018329966,-0.4041588804725187,-0.2830883315138415,-0.6445814822669682,-0.6087803061871,7.3335048104915534,0.8799991607666016,0.3108228177471233,0.2770004272460902,-0.5368300694205139,1.0908309239126943,-0.12991482108721186,0.6839156755793923,0.23790062757503705,74.2268365581247,32.5304613617934,0.40691524833330134,5,-0.355000495910641,-0.6350002288818324,-1.4000005722045863,-1.5400009155273402,-1.0100002288818288,1,-0.03600170942380432,-1.1363579222062794,23.28000068664551,2.9130579005854433,23.11000061035156,-5.461581348943996,23.56999969482422,-0.03600170942380432
9099,2009-05-27,23.770000457763672,24.149999618530273,23.670000076293945,23.670000076293945,3801100.0,0.006776782857937036,-8.599954223807435,0.28571506422308907,48.81356480134485,50.47509328680759,-0.5656374750193685,-0.3549629791666469,-0.7621746606048916,-0.7633322293362639,7.290217294345461,0.5399990081787145,0.21097106923938824,0.3695002555847182,-0.34313685745856404,1.0821373686280005,0.013181699063078867,0.7258188121063576,-1.1200008392333984,69.84134192548315,28.261802814327652,0.3563185565216409,5,-0.37000083923339844,-0.7950000762939453,-1.3200006484985352,-1.7000007629394531,-1.970001220703125,2,-0.03449725195762021,1.2278487736215968,23.61000061035156,-1.1363579222062794,23.28000068664551,2.9130579005854433,23.11000061035156,-0.03449725195762021
9100,2009-05-28,23.739999771118164,24.040000915527344,23.38999938964844,23.95000076293945,3684100.0,-0.001262123940587001,2.3333300729191446,-2.1000019073413214,53.136531625025235,50.74534773760501,-0.4829585696387646,-0.2794322655797927,-0.7114857031194362,-0.744129586418186,7.724320458488436,0.6500015258789027,0.12468907013946051,0.3014995574951165,-0.39765097905683433,1.0006500940470673,-0.04807571078085715,0.6510748257710901,-1.0600001525878895,67.46033548137072,24.265871122774158,0.3495752682759748,5,-0.3400001525878906,-0.4799995422363317,-1.2174997329711914,-1.6700000762939453,-1.5499992370605504,3,-0.02569505544366868,-8.599954223807435,23.770000457763672,1.2278487736215968,23.61000061035156,-1.1363579222062794,23.28000068664551,-0.02569505544366868
9101,2009-05-29,23.959999084472656,24.0,23.559999465942386,23.85000038146973,3346200.0,0.009267030980435909,3.6315715504692694,-0.5238008737431914,56.20687500616591,51.169350854980166,-0.5946114152720838,-0.4741221232511066,-0.9165180405174027,-0.9798247852123794,8.271344336195629,0.44000053405761363,0.056792168935778875,0.4899989128112807,-0.24444657194447217,1.2244443975670336,0.12277617043340427,0.8572216551891572,-1.2505994659423827,84.1666070619651,38.74235961758589,0.36722274237787733,5,-0.5599994659423828,-0.6199989318847656,-1.4374990463256836,-1.8899993896484375,-2.289999008178711,4,-0.04090148496171775,2.3333300729191446,23.739999771118164,-8.599954223807435,23.770000457763672,1.2278487736215968,23.61000061035156,-0.04090148496171775
9102,2009-06-01,24.54999923706055,24.6299991607666,23.96999931335449,24.209999084472656,4160700.0,0.024624381265951012,1.6399993896484517,3.0909469230637168,65.68046936588543,51.97480581241639,-1.020746394974509,-1.1050258677338256,-1.485998710154508,-1.5860814609031344,8.021080098616189,0.6700000762939453,0.053043386355625444,1.069999122619631,0.2816369372519034,1.8583613079873587,0.6758180299357655,1.4641802153034966,-1.8117876185302784,95.23809523809545,47.30041172774811,0.3941810926838645,6,-0.7899999618530309,-1.1999988555908239,-2.0274991989135778,-2.514999389648441,-2.829999923706062,0,-0.074949092047638,3.6315715504692694,23.959999084472656,2.3333300729191446,23.739999771118164,-8.599954223807435,23.770000457763672,-0.074949092047638
9103,2009-06-02,24.43000030517578,24.84000015258789,24.290000915527344,24.54999923706055,5593300.0,-0.004887940350874587,-1.7500119209971676,-0.3529378765609465,65.10265848762259,53.18491515917722,-0.8051333673115444,-0.9535837123099569,-1.3351683414214968,-1.4809664884138414,8.257776866542784,0.5499992370605469,0.11826063955711419,0.8990001678466797,0.004834726769505693,1.7931656089238537,0.45191744730809447,1.346082888385265,-1.6161171849560567,71.72416333209678,21.133897471680783,0.4470827205385868,6,-0.5650005340576172,-1.005000114440918,-1.9625005722045898,-2.515000343322754,-2.6100006103515625,1,-0.07981992380599046,1.6399993896484517,24.54999923706055,3.6315715504692694,23.959999084472656,2.3333300729191446,23.739999771118164,-0.07981992380599046
9104,2009-06-03,24.35000038146973,24.5,24.20000076293945,24.29999923706055,2441200.0,-0.003274659136582203,-1.4000122071242749,-0.41667991226116957,70.03156453219998,55.11302588415637,-0.6386637635647254,-0.8319673539536687,-1.246552705717182,-1.412315362329938,8.452934910759707,0.2999992370605504,0.18465211508505774,0.7655002593994169,-0.19128073950890112,1.722281258307735,0.2871097599452561,1.2438907588535777,-1.4145502393079141,66.20693011741385,9.746087951760572,0.4783904994541594,6,-0.48500061035156605,-0.9250001907348668,-1.9550004005432164,-2.6750011444091832,-2.8400001525878906,2,-0.07186858203631674,-1.7500119209971676,24.43000030517578,1.6399993896484517,24.54999923706055,3.6315715504692694,23.959999084472656,-0.07186858203631674
9105,2009-06-04,24.13999938964844,24.3799991607666,23.989999771118164,24.229999542236328,2976100.0,-0.008624270576237825,1.0,-1.7999618539003677,70.03152239510032,59.09611985065332,-0.37918024502004855,-0.6306737707813781,-1.0266524034553939,-1.2087723506322838,8.364262053545108,0.3899993896484375,0.1791601307387083,0.5404993057251026,-0.44220278255420453,1.5232013940044098,0.04914826158544727,1.031850349864758,-1.090276246861059,45.31246973203269,-16.31092446404844,0.49135104413965425,6,-0.24499893188476918,-0.5099992752075231,-1.7449994087219274,-2.465000152587894,-2.159999847412113,3,-0.09693455723910738,-1.4000122071242749,24.35000038146973,-1.7500119209971676,24.43000030517578,1.6399993896484517,24.54999923706055,-0.09693455723910738
9106,2009-06-05,23.920000076293945,24.489999771118164,23.86000061035156,24.36000061035156,3464800.0,-0.00911347634287163,-1.2499991485042468,4.888886534141636,66.46708023032096,61.1550708753798,-0.035983451234720576,-0.4038125457018573,-0.8142578893465569,-0.9952984946862102,7.873157962310814,0.6299991607666051,0.19427477244264324,0.30299997329711914,-0.689902850353814,1.2959027969480523,-0.19345143852834568,0.799451385122584,-0.7628603129185336,6.122397343724187,-59.32124883673069,0.496451411825466,6,-0.024999618530273438,-0.17500019073486328,-1.5,-2.2450008392333984,-1.9699993133544922,4,-0.07232439534775992,1.0,24.13999938964844,-1.4000122071242749,24.35000038146973,-1.7500119209971676,24.43000030517578,-0.07232439534775992
9107,2009-06-08,23.709999084472656,23.95000076293945,23.420000076293945,23.920000076293945,4629300.0,-0.008779305650145508,2.9258966226097307,0.47727440211195643,56.95790682874398,61.380908141378804,0.2697995881076878,-0.19515383251076557,-0.6225182014046489,-0.7931103535285011,7.120630744305917,0.5300006866455043,0.20118598423266576,0.08749904632568217,-0.9062255704101148,1.081223663061479,-0.4093632620422163,0.5843613546935806,-0.4518876977444961,20.422464267437128,-43.60753160512771,0.49686230836789924,6,0.4050006866455078,0.03500080108642578,-1.227499008178711,-2.0349998474121094,-0.8499984741210973,0,-0.08603960721005166,-1.2499991485042468,23.920000076293945,1.0,24.13999938964844,-1.4000122071242749,24.35000038146973,-0.08603960721005166
9108,2009-06-09,23.81999969482422,23.920000076293945,23.56999969482422,23.729999542236328,2904400.0,0.004639418582837562,1.4137881139670097,-0.4285701310614799,57.23471130641167,62.31659108638623,0.2153682659681735,-0.2942504357495892,-0.7398846691359324,-0.9076490674627493,6.940247302397282,0.35000038146972656,0.34289292141024674,0.18099966049194194,-0.8144188668992065,1.1764181878830904,-0.3167096032036305,0.6787089241875144,-0.46697498214447464,37.0370043321542,-23.370603360032227,0.4977092636955739,6,0.2950000762939453,-0.07499980926513672,-0.9399995803833008,-1.875,-0.9200000762939453,1,-0.08816122621219147,2.9258966226097307,23.709999084472656,-1.2499991485042468,23.920000076293945,1.0,24.13999938964844,-0.08816122621219147
9109,2009-06-10,23.46999931335449,24.11000061035156,23.28000068664551,23.899999618530273,4807700.0,-0.014693551047600617,-1.049388704694447,-4.777773068283005,48.466251925632086,61.79767111978698,0.5792528702452096,0.06457376433460382,-0.37600112238657957,-0.5658647869516749,6.736949399568516,0.8299999237060476,0.4030151541735165,-0.17250070571899911,-1.1648685024846408,0.8198670910466426,-0.66868460410182,0.32368319266382173,1.370000839233402,15.702377724672687,-40.963643236727734,0.49618389838282145,6,0.5900011062622106,0.2750005722045934,-0.3524990081787074,-1.4299993515014613,-0.5599994659423793,2,-0.07030249965075275,1.4137881139670097,23.81999969482422,2.9258966226097307,23.709999084472656,-1.2499991485042468,23.920000076293945,-0.07030249965075275
9110,2009-06-11,23.70000076293945,23.96999931335449,23.440000534057614,23.440000534057614,4331100.0,0.009799806404514388,-3.07691009793493,-0.6046512659463054,59.73596778031388,62.18979253913676,0.38328767297799615,-0.12289825444234381,-0.5894828540600372,-0.8045846978710749,6.869753390121293,0.529998779296875,0.4196733832126327,0.026500701904293322,-0.9299676578769258,0.9829690616855125,-0.45173347798631625,0.5047348817949029,1.1087994003295947,34.71077637029656,-23.309875924760775,0.47823417989060873,6,0.35999965667724965,0.04499912261963246,-0.542500495910641,-1.6600008010864222,-0.6599998474121058,3,-0.09240508285055393,-1.049388704694447,23.46999931335449,1.4137881139670097,23.81999969482422,2.9258966226097307,23.709999084472656,-0.09240508285055393
9111,2009-06-12,23.940000534057614,23.940000534057614,23.420000076293945,23.6299991607666,2737000.0,0.010126572295029668,2.354826801205985,1.1923119245864222,60.64515096960906,61.63031271732827,0.1566234050256199,-0.29368349770146907,-0.8049978122935038,-1.0417768894674673,7.30504262380188,0.5200004577636683,0.4576455555576011,0.21300048828124574,-0.6712020630354409,1.0972030395979324,-0.22910078737709583,0.6551017639395873,0.8382236396789615,79.51806121440652,19.887284108858182,0.4421012756583425,6,0.11999988555908558,-0.1950006484985316,-0.7775001525878871,-1.9000005722045863,-0.9300003051757741,4,-0.08187138463229948,-3.07691009793493,23.70000076293945,-1.049388704694447,23.46999931335449,1.4137881139670097,23.81999969482422,-0.08187138463229948
9112,2009-06-15,22.81999969482422,23.739999771118164,22.770000457763672,23.739999771118164,5050200.0,-0.04678365974303367,1.108693984596088,-2.9677290346397927,39.845754951502464,58.823990102203815,1.123572315416407,0.8709725574434621,0.3040892000655724,0.06656370778645027,8.025126519194508,1.1700000762939418,0.4570865306402325,-0.9070003509521491,-1.7912029022688358,-0.022797799635462468,-1.3491016266104907,-0.4648990752938076,1.9282600091705362,3.7312859229146658,-51.82030639414131,0.4421012756583425,6,0.8150005340576172,0.9250001907348633,0.3425006866455078,-0.7799997329711914,0.3000011444091797,0,-0.03812440593862454,2.354826801205985,23.940000534057614,-3.07691009793493,23.70000076293945,-1.049388704694447,23.46999931335449,-0.03812440593862454
9113,2009-06-16,22.809999465942386,22.989999771118164,22.60000038146973,22.940000534057614,4169100.0,-0.0004382221303929068,2.3913057900585164,0.14130549710268847,37.16577444655075,55.17223564824279,0.9829800493427392,0.8895645151153211,0.31669669498273834,0.05802096308455518,8.883405039973857,0.38999938964843395,0.42565692348701845,-0.8935005187988239,-1.8497711036962592,0.06277006609861147,-1.3716358112475397,-0.415365226350108,1.8591298682031265,13.907222029241865,-38.191195411374,0.47813529244871766,6,0.735000610351559,0.9100008010864222,0.3525009155273402,-0.769999504089359,-0.15999984741211293,1,0.002192071266105433,1.108693984596088,22.81999969482422,2.354826801205985,23.940000534057614,-3.07691009793493,23.70000076293945,0.002192071266105433
9114,2009-06-17,23.290000915527344,23.45000076293945,22.79999923706055,22.84000015258789,3721900.0,0.021043466059771143,-1.4528239417865711,-3.461515889550939,44.6300908288491,52.349854363103766,0.37638625641198686,0.42505517157918504,-0.1505527843303902,-0.42674351071378425,9.314763255754547,0.6500015258788991,0.31106065336669886,-0.40949907302856303,-1.3722903659955605,0.5532922199384345,-0.8908947195120618,0.07189657345493572,1.2549806814576208,50.36504175286869,0.2011368578521484,0.48139564648349925,6,0.25499916076660156,0.42999935150146484,-0.025000572204589844,-1.2500009536743164,-0.25,2,-0.016745439315850708,2.3913057900585164,22.809999465942386,1.108693984596088,22.81999969482422,2.354826801205985,23.940000534057614,-0.016745439315850708
9115,2009-06-18,23.65999984741211,23.79999923706055,23.229999542236328,23.32999992370605,2798200.0,0.015886600143415475,-1.1509394579538268,0.7333319204848975,46.543790750861824,50.136155532052754,-0.07695344067988685,0.06550290689091653,-0.4877631591663949,-0.8021167127366411,8.974330397921877,0.5699996948242223,0.20646837869666967,-0.04400014877319336,-1.0050827110092477,0.917082413462861,-0.5245414298912188,0.43654113234483205,0.7682828766419405,79.10442874914968,31.868459261614014,0.4805412811180265,6,-0.30499935150146484,0.06000041961669922,-0.27249956130981445,-1.619999885559082,-0.3400001525878906,3,-0.03169907036504205,-1.4528239417865711,23.290000915527344,2.3913057900585164,22.809999465942386,1.108693984596088,22.81999969482422,-0.03169907036504205
9116,2009-06-19,23.68000030517578,23.899999618530273,23.59000015258789,23.84000015258789,3803200.0,0.0008453278906448425,1.214291553133515,-0.4848481345548022,38.461565703785496,48.08100651816848,-0.15039352911819037,0.09527996320293397,-0.48277087725128354,-0.8269506741786721,9.444351807503685,0.3099994659423828,0.08429315958106542,-0.052499675750731,-0.9723365338837482,0.8673371823822862,-0.5124181048172396,0.4074187533157776,0.6385854783232077,83.07696596407722,40.181562127826666,0.45991842906650887,6,-0.3249998092651367,0.039999961853027344,-0.29250001907348633,-1.640000343322754,-0.4400005340576172,4,-0.027027000903735332,-1.1509394579538268,23.65999984741211,-1.4528239417865711,23.290000915527344,2.3913057900585164,22.809999465942386,-0.027027000903735332
9117,2009-06-22,23.420000076293945,23.65999984741211,23.34000015258789,23.53000068664551,3021900.0,-0.010979739253846543,-1.3703640910439536,0.6875044703526436,37.08441444724284,45.8420846449275,0.071682482947935,0.3861020196799281,-0.21446854041560215,-0.5790930915918828,9.804938559272474,0.3400001525878906,-0.03765044134938833,-0.3194998741149888,-1.2268841835881048,0.5878844353581272,-0.7731920288515468,0.13419228062156918,0.7954705830832864,63.076936620234825,22.843859563695403,0.45369215473655883,6,-0.06499958038330078,0.3000001907348633,-0.06999969482421875,-1.380000114440918,-0.12999916076660156,0,-0.017506398209926277,1.214291553133515,23.68000030517578,-1.1509394579538268,23.65999984741211,-1.4528239417865711,23.290000915527344,-0.017506398209926277
9118,2009-06-23,22.76000022888184,23.6200008392334,22.690000534057614,23.440000534057614,5192000.0,-0.028181035237492047,-1.2682942714390608,6.181786655569163,32.294006599673054,44.045168497598716,0.6319670364524193,1.0320717592516466,0.43505204585874324,0.07406391310735216,10.051049220299968,0.9300003051757848,-0.15766354635461965,-0.9369997024536083,-1.9440714813298108,0.07007207642259417,-1.4405355918917095,-0.43346381301550707,1.358542213820943,5.7851031230104635,-29.87516728475667,0.5035358894381003,6,0.5249996185302699,0.9600000381469691,0.45000028610229137,-0.7200002670288121,0.7800006866455043,1,0.01581724985638311,-1.3703640910439536,23.420000076293945,1.214291553133515,23.68000030517578,-1.1509394579538268,23.65999984741211,0.01581724985638311
9119,2009-06-24,22.95000076293945,23.11000061035156,22.61000061035156,22.8700008392334,3932900.0,0.008348002291164391,1.5000023841881092,-0.117646893828043,36.689068387118674,41.484401898354804,0.4028071471390291,0.8195055539151603,0.24204446285194692,-0.10657531670399933,9.946019592872346,0.5,-0.2233878504681961,-0.7059991836547894,-1.7659374294072947,0.35393906209771586,-1.235968306531042,-0.17603006077853678,1.077429156089348,26.35662124019149,-7.7488224194917485,0.529969122876253,6,0.3199996948242223,0.769999504089359,0.24749946594238637,-0.9100008010864222,0.8099994659423899,2,-0.013071944855602369,-1.2682942714390608,22.76000022888184,-1.3703640910439536,23.420000076293945,1.214291553133515,23.68000030517578,-0.013071944855602369
9120,2009-06-25,23.1299991607666,23.190000534057614,22.670000076293945,22.81999969482422,3373200.0,0.007843067182717434,1.4185943356472988,3.874997019765091,41.083519403702205,39.310887279920706,0.14913411542605104,0.6234277376301591,0.09459608180711854,-0.2960296264759599,10.220413320956116,0.5200004577636683,-0.30040853641801135,-0.4955007553100579,-1.5800810982884812,0.5890795876683654,-1.0377909267992713,0.04678941617915555,0.8117849860086537,40.309996140942985,2.554801655810408,0.5422901714892123,6,0.12000083923339844,0.590001106262207,0.06750106811523438,-1.0899991989135742,0.9200000762939489,3,-0.0038909748596928084,1.5000023841881092,22.95000076293945,-1.2682942714390608,22.76000022888184,-1.3703640910439536,23.420000076293945,-0.0038909748596928084
9121,2009-06-26,22.979999542236328,23.15999984741211,22.690000534057614,23.1200008392334,2918500.0,-0.006485068048973641,3.272734366194773,-0.4516178651194556,41.64760774112449,39.511093145434266,0.16610452237604179,0.7338697030383727,0.26608008095718816,-0.16842952018211577,10.509635627064926,0.46999931335449574,-0.3255332519489791,-0.5965003967285156,-1.7057206117410004,0.5127198182839692,-1.151110504234758,-0.041890289222273225,0.881277578620594,35.23801911709698,-4.515098421878491,0.5546101075062427,6,0.2700004577636719,0.7400007247924805,0.13500070571899414,-0.9399995803833008,1.510000228881836,4,0.014795481260257759,1.4185943356472988,23.1299991607666,1.5000023841881092,22.95000076293945,-1.2682942714390608,22.76000022888184,0.014795481260257759
9122,2009-06-29,22.709999084472656,23.059999465942386,22.57999992370605,23.059999465942386,3228500.0,-0.011749367412624223,1.7428515375937854,2.4999795643111384,37.74834464970064,39.57582316800648,0.46808456068147564,0.9053730019146826,0.5403633627289892,0.08248349475599781,10.080594558729855,0.47999954223633523,-0.4225566444936888,-0.774500846862793,-1.8484113473952348,0.2994096536696489,-1.311456097129014,-0.23754559659657204,1.0756014320210348,12.499908300627522,-26.45678480617684,0.5369552502662207,6,0.5300006866455078,1.0000009536743164,0.405001163482666,-0.5849990844726562,1.9900016784667933,0,0.023337767856093095,3.272734366194773,22.979999542236328,1.4185943356472988,23.1299991607666,1.5000023841881092,22.95000076293945,0.023337767856093095
9123,2009-06-30,22.479999542236328,22.739999771118164,22.280000686645508,22.61000061035156,3297000.0,-0.010127677301122517,1.3589733557650925,0.37143121835846915,38.7755172653908,38.92531499428889,0.7223094189518697,1.0348502405549738,0.8013979200321053,0.29042733273811905,9.536001869542801,0.45999908447265625,-0.5577256208496166,-0.9070003509521491,-1.973526714628175,0.15952601272387668,-1.440263532790162,-0.37373716911413624,1.2091529268343528,21.97789990400384,-19.09742034103588,0.533263181838013,6,0.6100006103515625,1.080000877380371,0.6350007057189941,-0.2999992370605469,2.100000381469723,1,0.03603209029293586,1.7428515375937854,22.709999084472656,3.272734366194773,22.979999542236328,1.4185943356472988,23.1299991607666,0.03603209029293586
9124,2009-07-01,22.60000038146973,22.75,22.299999237060547,22.540000915527344,3899700.0,0.005338115732962612,1.5000132455243373,-0.46153056134280235,37.209301294024854,37.88814949908478,0.5522097301551483,0.8190128095663987,0.712532132833168,0.13910470394454677,9.11020545223306,0.4500007629394531,-0.521465847341954,-0.699499511718745,-1.7194991084154694,0.3205000849779793,-1.209499310067109,-0.18949971337038107,0.9482369093584317,35.164807525435336,-6.438170838321561,0.509999798348363,7,0.4899997711181605,0.9600000381469691,0.5149998664855922,-0.42000007629394887,2.25,2,0.041592943282794836,1.3589733557650925,22.479999542236328,1.7428515375937854,22.709999084472656,3.272734366194773,22.979999542236328,0.041592943282794836
9125,2009-07-02,21.799999237060547,22.54999923706055,21.799999237060547,22.38999938964844,3453000.0,-0.03539828012857571,-1.542372223838631,-9.833423403375514,27.983537156584205,36.72392410495131,1.1852668537543316,1.5122524471333918,1.5330799253603544,0.9064865430692848,9.254186039399501,0.8000011444091832,-0.49202006985863633,-1.3825006484985352,-2.5259192411376326,-0.23908205585943776,-1.954209944818082,-0.8107913521789882,1.621414393349351,0.0,-35.28651719159845,0.5717092963195484,7,0.9300003051757812,1.5200004577636719,1.3875007629394531,0.8600006103515625,3.2300014495849645,3,0.08990830552366447,1.5000132455243373,22.60000038146973,1.3589733557650925,22.479999542236328,1.7428515375937854,22.709999084472656,0.08990830552366447
9126,2009-07-06,22.190000534057614,22.26000022888184,21.850000381469727,21.8700008392334,3609300.0,0.017889968378258292,-1.277773068282985,-0.5423722238386096,42.372897011099035,37.31153327871311,0.6276905020472974,1.0392831439204748,1.1660017217727123,0.5030471410761486,9.628150529920685,0.4600009918212926,-0.5230809087471968,-0.9059993743896513,-2.0759460561307748,0.2639473073514722,-1.490972715260213,-0.32102603351908954,1.0368433691503611,30.95247826606866,-7.981643020951481,0.5849733408705611,7,0.519999504089359,1.1299991607666051,1.139999389648441,0.7849998474121129,2.60000038146973,0,0.08382148076779794,-1.542372223838631,21.799999237060547,1.5000132455243373,22.60000038146973,1.3589733557650925,22.479999542236328,0.08382148076779794
9127,2009-07-07,21.670000076293945,22.280000686645508,21.670000076293945,22.149999618530273,4045200.0,-0.02343399933522139,-1.5416716337251348,-1.5000000000000167,37.715532301995495,37.913925023415594,0.9759830196779333,1.474198777133104,1.6843350683555371,1.003894548894408,10.815319607923058,0.6100006103515625,-0.6119002297439877,-1.3239998817443848,-2.6177161213978266,-0.03028364209094292,-1.9708580015711057,-0.6771417619176638,1.3856224669763364,0.0,-40.36075411403156,0.6468581198267211,7,0.7600002288818359,1.5850000381469727,1.6999998092651367,1.3050003051757812,3.2099990844726562,1,0.1301338110242638,-1.277773068282985,22.190000534057614,-1.542372223838631,21.799999237060547,1.5000132455243373,22.60000038146973,0.1301338110242638
9128,2009-07-08,21.71999931335449,21.8700008392334,21.540000915527344,21.790000915527344,6138500.0,0.0023073021174209174,1.8695464685247996,0.1458368102742685,31.353904604501523,37.321129047569244,0.8526061720569906,1.326833593024709,1.639985277312146,0.9321241429658862,12.123065432159299,0.3299999237060547,-0.6772168392764613,-1.1690006256103551,-2.5200536351205223,0.18205238389981204,-1.8445271303654387,-0.49347412085527154,1.1416360845391047,14.87591190249471,-23.21889003562232,0.6755265047550832,7,0.6450014114379918,1.4700012207031286,1.8350005149841344,1.255001068115238,3.0200004577636754,2,0.1372008077252891,-1.5416716337251348,21.670000076293945,-1.277773068282985,22.190000534057614,-1.542372223838631,21.799999237060547,0.1372008077252891
9129,2009-07-09,21.81999969482422,21.950000762939453,21.59000015258789,21.84000015258789,3799500.0,0.004604069273991485,1.9999841055392196,0.2857142857142712,26.64975872538841,35.717377861089936,0.6430857810374704,1.1561581408231518,1.55239328341424,0.811830760299479,13.469257058881315,0.3600006103515625,-0.722307419098307,-0.9865002632141113,-2.3887136583246473,0.41571313189642467,-1.6876069607693793,-0.28539356565884333,0.8301741858907761,27.722697486450148,-4.970489407827653,0.7011066975552672,7,0.5300006866455078,1.2000007629394531,1.825000286102295,1.2300004959106445,2.6399993896484375,3,0.1264894714703646,1.8695464685247996,21.71999931335449,-1.5416716337251348,21.670000076293945,-1.277773068282985,22.190000534057614,0.1264894714703646
9130,2009-07-10,21.51000022888184,21.8799991607666,21.399999618530273,21.75,3479000.0,-0.0142071251273167,-1.0869500317199687,11.999713904253113,24.349889684944856,33.79540918818109,0.781282387073265,1.363587766187539,1.8534015315230583,1.1092685451838697,14.974619935660579,0.4799995422363281,-0.6956933936824896,-1.1869997024536083,-2.636662034691234,0.26266262978401755,-1.9118308685724195,-0.46216853633479715,0.9625459774031313,12.50005418597534,-13.249036722513363,0.7248311661188124,7,0.7199993133544886,1.4349994659423793,2.134999752044674,1.5399999618530238,2.6299991607666016,4,0.15527662096921868,1.9999841055392196,21.81999969482422,1.8695464685247996,21.71999931335449,-1.5416716337251348,21.670000076293945,0.15527662096921868
9131,2009-07-13,21.979999542236328,22.0,21.3799991607666,21.43000030517578,3264600.0,0.021850270030374652,1.1016972165648338,-2.291665673255007,33.78377972016101,33.3549019737878,0.17267419183818689,0.7791696678444318,1.3684037693028444,0.6254809331441393,16.41994353719821,0.6200008392333984,-0.7007497326011531,-0.6190003395080552,-1.9769541433397855,0.738953464323675,-1.2979772414239186,0.05997656240780813,0.2994882782527988,66.66659602424448,43.75391718250765,0.678976901915865,7,0.08500003814697266,0.9549999237060547,1.7825007438659668,1.0700006484985352,2.100000381469723,0,0.13876256632982908,-1.0869500317199687,21.51000022888184,1.9999841055392196,21.81999969482422,1.8695464685247996,21.71999931335449,0.13876256632982908
9132,2009-07-14,21.950000762939453,21.989999771118164,21.6200008392334,21.989999771118164,3544400.0,-0.0013648216524859702,17.500405321634638,-0.07272557029803231,39.37008425876459,33.420964973051554,0.09334636411102792,0.7806739838960794,1.3498635814943043,0.6421753360402427,16.96170061613267,0.3699989318847656,-0.7515508347817708,-0.6054991722106919,-1.9891402167111103,0.7781418722897264,-1.2973196944608993,0.08632135003951547,0.14958932560517013,91.93561784168412,64.0946462859203,0.6918205222502091,7,0.11499881744384766,0.7949991226196289,1.8699994087219238,1.0999994277954102,2.439998626708988,1,0.12938496828587676,1.1016972165648338,21.979999542236328,-1.0869500317199687,21.51000022888184,1.9999841055392196,21.81999969482422,0.12938496828587676
9133,2009-07-15,22.86000061035156,22.8799991607666,21.979999542236328,22.1200008392334,5913300.0,0.041457850377324634,1.3077005841889946,-18.50045300653274,49.006620564676396,34.73177822534617,-0.846053233068421,-0.13216395058554653,0.4312019394064279,-0.2683080971779219,16.597781451276354,0.9299983978271484,-0.7797267810222799,0.3020006179809549,-1.0837556991273907,1.6877569350893005,-0.3908775405732179,0.9948787765351277,-1.4800014495849574,98.66676330566384,67.7200472046017,0.692878158554173,7,-0.7300014495849574,-0.11500072479247692,1.069999217987064,0.18999958038330433,1.8099994659423864,2,0.08836388873499579,17.500405321634638,21.950000762939453,1.1016972165648338,21.979999542236328,-1.0869500317199687,21.51000022888184,0.08836388873499579
9134,2009-07-16,22.899999618530273,22.95000076293945,22.670000076293945,22.739999771118164,3842200.0,0.00174973784386534,1.1538337392529439,0.21621607689194972,47.38041487228148,36.88698686042364,-0.9376232355092036,-0.2138428033245674,0.3870182437669669,-0.2977053727909684,16.992577873084862,0.28000068664550426,-0.7665496490311341,0.36149969100952006,-0.9914741136643634,1.7144734956834036,-0.3149872113274199,1.03798659334646,-1.4900004577636707,96.81521698194602,64.28300699764247,0.676486902336941,7,-0.7349996566772461,-0.1549997329711914,1.0300002098083496,0.15000057220458984,2.300001144409176,3,0.08034935297985757,1.3077005841889946,22.86000061035156,17.500405321634638,21.950000762939453,1.1016972165648338,21.979999542236328,0.08034935297985757
9135,2009-07-17,22.90999984741211,22.959999084472656,22.68000030517578,22.90999984741211,4861800.0,0.0004366912248219279,4.600061036087586,0.0,49.176474178538605,37.64293987902804,-0.864525642027143,-0.29820101217818973,0.3548100331688637,-0.30284591535365735,17.968378418276558,0.279998779296875,-0.7440634927585492,0.4089999198913574,-0.8515080121322285,1.6695078519149433,-0.22125404612043553,1.0392538859031504,-1.4384006225585928,96.83549117247622,61.975106947578624,0.6302539660117938,7,-0.7400007247924805,-0.2350006103515625,0.9925003051757812,0.1400003433227539,2.4200000762939418,4,0.06765601254404352,1.1538337392529439,22.899999618530273,1.3077005841889946,22.86000061035156,17.500405321634638,21.950000762939453,0.06765601254404352
9136,2009-07-20,23.040000915527344,23.04999923706055,22.70000076293945,23.04999923706055,3633000.0,0.005674424660893962,69.01144601292381,-100.0,54.01462021956319,39.45394964764667,-0.9624905041310576,-0.504472180250076,0.21235798008653362,-0.42478694456793065,18.898810302869034,0.34999847412110086,-0.7207427531539494,0.5710009574890123,-0.5922233622290918,1.7342252772071163,-0.010611202370039763,1.1526131173480643,-1.4790976990966804,99.30081589263324,59.066854430462655,0.5816121598590522,7,-0.8250017166137695,-0.3800010681152344,0.8624992370605469,0.009999275207519531,2.2899990081787074,0,0.047742987431036665,4.600061036087586,22.90999984741211,1.1538337392529439,22.899999618530273,1.3077005841889946,22.86000061035156,0.047742987431036665
9137,2009-07-21,23.01000022888184,23.20000076293945,22.78000068664551,23.149999618530273,4519800.0,-0.001302113083914258,2.4999761583088738,14.002289202589099,56.777499345111465,42.27879350771444,-0.8073197500981308,-0.5341486460129339,0.22833519905816502,-0.37739822426131653,19.672198881353957,0.4200000762939382,-0.5688780746971887,0.5615002632141142,-0.5441842315967129,1.6671847580249413,0.008658015808702402,1.114342510619526,-1.329969330800786,84.4262013157571,40.15282852333715,0.5528422474054127,7,-0.7200002670288121,-0.370000839233402,0.8924999237060511,0.03999996185302379,2.39999961853027,1,0.04650150735249281,69.01144601292381,23.040000915527344,4.600061036087586,22.90999984741211,1.1538337392529439,22.899999618530273,0.04650150735249281
9138,2009-07-22,23.1200008392334,23.35000038146973,22.899999618530273,22.989999771118164,2903000.0,0.004780556682198123,-1.9032178674706437,-0.9285831062670535,56.66666992709038,45.6140058634591,-0.7798559172812993,-0.6490744442290968,0.10884639520822503,-0.46648020951586844,19.67943316370116,0.4500007629394567,-0.5299720890726647,0.6535008430480964,-0.48477647466109275,1.7917781607572856,0.08436218419350183,1.222639501902691,-1.287972954666504,66.17655308597617,19.893805308755667,0.5691386588545944,7,-0.7550010681152344,-0.48000144958496094,0.5699992179870605,-0.07000064849853516,2.469999313354492,2,0.05493073115550762,2.4999761583088738,23.01000022888184,69.01144601292381,23.040000915527344,4.600061036087586,22.90999984741211,0.05493073115550762
9139,2009-07-23,22.649999618530273,23.18000030517578,22.6200008392334,23.09000015258789,7126700.0,-0.020328771783846955,-1.2400064087158535,-3.3845916840282873,61.90476190476198,49.786769443438786,-0.20086036491143489,-0.21365514778965888,0.5666037589868793,0.03261696299022887,19.478391213243373,0.5599994659423828,-0.42545332724312956,0.1984996795654297,-0.9206970749415397,1.3176964340723991,-0.3610986976880568,0.7580980568189162,-0.6358150343350388,4.109424398400942,-46.04380166481189,0.5595983772534853,7,-0.2849998474121094,-0.010000228881835938,0.9825005531311035,0.40000057220458984,2.940000534057617,3,0.08918324467039196,-1.9032178674706437,23.1200008392334,2.4999761583088738,23.01000022888184,69.01144601292381,23.040000915527344,0.08918324467039196
9140,2009-07-24,23.040000915527344,23.15999984741211,22.59000015258789,22.59000015258789,4784000.0,0.01721860059891589,-1.5333276819395583,-1.0227277653270448,61.90476190476202,52.91132301950556,-0.39225746828416774,-0.6437499904140545,0.1789541373176995,-0.318220606902603,19.432698687466946,0.5699996948242188,-0.2781503263413292,0.5930008888244629,-0.5153809334630033,1.701382711111929,0.03880997768073158,1.1471917999681942,-0.865518435659169,59.210608870673994,6.354795998919315,0.5541909111437324,7,-0.5550003051757812,-0.40000152587890625,0.5924992561340332,0.009999275207519531,2.4499988555908203,4,0.09374998965197157,-1.2400064087158535,22.649999618530273,-1.9032178674706437,23.1200008392334,2.4999761583088738,23.01000022888184,0.09374998965197157
9141,2009-07-27,23.31999969482422,23.36000061035156,22.899999618530273,23.059999465942386,3138000.0,0.012152724312965324,1.705871793289575,0.5777773068282887,74.77476961461831,56.84517694793376,-0.5165037734030768,-0.9454442000224965,-0.08862093600560428,-0.569963263898245,19.3917732520037,0.4600009918212855,-0.10213063637305808,0.8559996604919426,-0.29636026917962255,2.008359590163508,0.2798196956561618,1.4321796253277235,-1.0044550667638568,94.80507899391178,33.80666819119935,0.5761799648357819,7,-0.6499996185302734,-0.6800003051757812,0.2175006866455078,-0.26999950408935547,2.04000091552734,0,0.08619212071979332,-1.5333276819395583,23.040000915527344,-1.2400064087158535,22.649999618530273,-1.9032178674706437,23.1200008392334,0.08619212071979332
9142,2009-07-28,23.239999771118164,23.399999618530273,23.10000038146973,23.229999542236328,3089200.0,-0.003430528505701913,-1.22222850159303,0.03846238491728769,72.61905032220575,59.46878025432591,-0.2618057026967193,-0.8682159715154967,0.004741170423436358,-0.44815379416336754,19.217724396305663,0.2999992370605433,0.1317110068234797,0.7494997024536119,-0.45008783263497065,1.9490872375421944,0.1497059349093206,1.3492934699979031,-0.7782313055370338,80.24691939445174,12.860190840651995,0.5997937675442913,7,-0.24499988555908203,-0.7200002670288086,0.2975006103515625,-0.18999958038330078,1.9400005340576172,1,0.08993116063560658,1.705871793289575,23.31999969482422,-1.5333276819395583,23.040000915527344,-1.2400064087158535,22.649999618530273,0.08993116063560658
9143,2009-07-29,23.290000915527344,23.5,23.059999465942386,23.15999984741211,3172800.0,0.0021515122591060365,-1.6666551070421591,12.999809269502194,72.20544729323726,62.22711718998766,-0.27311809504897866,-0.9005964735194958,-0.045870750014341155,-0.45435280887971174,18.68617431271524,0.44000053405761363,0.302511150768062,0.7590007781982422,-0.49265790572622237,2.0106594621227067,0.1331714362360117,1.3848301201604727,-0.6781154654743489,76.92317366097815,4.332527950319928,0.6258293419622319,7,-0.24500083923339844,-0.7900009155273438,0.2474994659423828,-0.24000072479248047,2.14999961853027,2,0.09102614205873083,-1.22222850159303,23.239999771118164,1.705871793289575,23.31999969482422,-1.5333276819395583,23.040000915527344,0.09102614205873083
9144,2009-07-30,23.540000915527344,23.90999984741211,23.45000076293945,23.46999931335449,3350900.0,0.01073422027361648,-7.363718333303958,0.5384694386572649,81.23076146594627,65.78870466636629,-0.47247224875524196,-1.134742024463609,-0.29649051489727896,-0.6461978969987356,18.426624923177503,0.6199989318847656,0.45667878052367783,0.9620007514953599,-0.36866797049277267,2.2926694734834925,0.2966663905012936,1.6273351124894262,-0.7682548464838881,71.96977140710344,-7.882290551033947,0.6653343609940662,7,-0.29000091552734375,-0.8950014114379883,-0.037500858306884766,-0.49000072479248047,2.279998779296875,3,0.08708577558755892,-1.6666551070421591,23.290000915527344,-1.22222850159303,23.239999771118164,1.705871793289575,23.31999969482422,0.08708577558755892
9145,2009-07-31,23.76000022888184,23.8700008392334,23.40999984741211,23.56999969482422,3594000.0,0.009345764859736372,1.2438976735098322,2.7142312198576826,79.66665924920457,68.63893122521532,-0.6249381163929257,-1.2652438277588693,-0.5210135074281332,-0.8205430408053651,17.45822030845605,0.46000099182128906,0.5132865029571185,1.0840000152587912,-0.29329595820801657,2.461295988725599,0.3953520285253873,1.772648001992195,-0.7606034041646517,85.14855598633542,3.4787266636331253,0.6886479867334032,7,-0.5100002288818395,-1.115000724792484,-0.26499986648559926,-0.7100000381469762,2.0300006866455043,4,0.07702019806723603,-7.363718333303958,23.540000915527344,-1.6666551070421591,23.290000915527344,-1.22222850159303,23.239999771118164,0.07702019806723603
9146,2009-08-03,24.04999923706055,24.06999969482422,23.63999938964844,23.959999084472656,3584000.0,0.012205345344491914,5.615334957011595,0.4736836821763889,82.20854444821502,71.46460290333793,-0.8455174928529097,-1.484882362566534,-0.7974302352454394,-1.0542754594181112,16.56639371289014,0.4300003051757777,0.588539944664447,1.2809990882873556,-0.20501874911482076,2.767016925689532,0.5379901695862657,2.0240080069884456,-0.868481807804379,98.01975710581662,16.919440444352162,0.7430089187010885,8,-0.7199993133544957,-1.3249998092651403,-0.5649991035461461,-0.9999990463256871,1.730001449584961,0,0.059875283980824534,1.2438976735098322,23.76000022888184,-7.363718333303958,23.540000915527344,-1.6666551070421591,23.290000915527344,0.059875283980824534
9147,2009-08-04,24.489999771118164,24.76000022888184,23.95000076293945,24.040000915527344,4533500.0,0.018295241081736968,-1.5714303014523052,4.999978807273147,79.21142493838734,73.96957568237094,-1.177308931827497,-1.7948037819200238,-1.223936056141664,-1.446535603997141,15.771835563800002,0.8099994659423899,0.6712968181819079,1.579999637603759,0.0008192079951889752,3.159180067212329,0.790409422799474,2.369589852408044,-1.1307858887483846,84.11762725936543,5.022915897406875,0.7895902148042858,8,-0.8149995803833008,-1.4200000762939453,-1.0049996376037598,-1.4399995803833008,1.4799995422363246,1,0.0355247385612234,5.615334957011595,24.04999923706055,1.2438976735098322,23.76000022888184,-7.363718333303958,23.540000915527344,0.0355247385612234
9148,2009-08-05,24.70000076293945,24.809999465942386,24.31999969482422,24.540000915527344,5086900.0,0.008574969121434961,1.5789648041439663,0.35555612069732057,80.40537536366834,76.02519940002719,-1.273544192764092,-1.865762196384086,-1.4283623846799216,-1.624654260639712,14.796323167654002,0.4899997711181676,0.7326023391767045,1.641000556945798,-0.025358935977404684,3.3073600498690006,0.8078208104841984,2.4741803034073975,-1.0606296112672595,92.14294764462767,14.658156808183577,0.8331797464616012,8,-1.0000009536743129,-1.6050014495849574,-1.2250008583068812,-1.6500005722045863,1.2899990081787145,2,0.019433179247368093,-1.5714303014523052,24.489999771118164,5.615334957011595,24.04999923706055,1.2438976735098322,23.76000022888184,0.019433179247368093
9149,2009-08-06,24.57999992370605,24.979999542236328,24.40999984741211,24.81999969482422,4614600.0,-0.00485833342213704,1.035715137210023,-1.5000000000000555,77.19865032024144,77.72452033508046,-0.9509888236061492,-1.610983145492959,-1.3092244273758205,-1.4777756972377567,14.0486637962082,0.5699996948242188,0.7885648125798745,1.3829997062683077,-0.3082794184923827,3.074278831028998,0.5373601438879625,2.228639268648653,-0.7065031091798204,74.52231233872551,-0.49348145951444167,0.8456395623803448,8,-0.6400003433227504,-1.4000005722045863,-1.2549996376037562,-1.5299997329711879,1.3199996948242223,3,0.03498781989507416,1.5789648041439663,24.70000076293945,-1.5714303014523052,24.489999771118164,5.615334957011595,24.04999923706055,0.03498781989507416
9150,2009-08-07,24.85000038146973,25.03000068664551,24.57999992370605,24.709999084472656,5086400.0,0.01098455893416328,-1.2500059604701574,-0.5833392938035014,78.19309588363892,78.10433436497166,-1.0473839505594391,-1.705364295961818,-1.576000969147021,-1.7300728340693503,13.036480806514994,0.45000076293946023,0.8515089415005583,1.4860001564025929,-0.16296632372211306,3.134966636527299,0.6615169163402399,2.310483396464946,-0.7552030214014813,87.05034984034546,14.482416225866473,0.8244832400623535,8,-0.8050003051757812,-1.6450004577636754,-1.5250000953674352,-1.8000001907348668,0.9400005340576136,4,0.03903417700056866,1.035715137210023,24.57999992370605,1.5789648041439663,24.70000076293945,-1.5714303014523052,24.489999771118164,0.03903417700056866
9151,2009-08-10,25.03000068664551,25.75,24.20000076293945,25.0,6312700.0,0.0072434729341093185,1.1088434844551063,0.21428863366986095,80.05949103377024,78.93104999958993,-1.072049246919196,-1.7340563061641738,-1.7577115893995945,-1.895454535173208,12.575991267792327,1.5499992370605504,0.9448548449523742,1.513500404357913,-0.16048972002899475,3.1874905287448208,0.6765053421644609,2.350495466551365,0.0,60.00002119277185,-10.610716896608842,0.8369950621934531,8,-0.62500095367432,-1.4650011062622106,-2.005001068115238,-1.980000495910648,0.7399997711181605,0,0.030363572034870945,-1.2500059604701574,24.85000038146973,1.035715137210023,24.57999992370605,1.5789648041439663,24.70000076293945,0.030363572034870945
9152,2009-08-11,24.790000915527344,25.0,24.670000076293945,25.0,3788700.0,-0.009588484400090969,2.1428701180744776,-6.999809269501364,73.92547794336652,79.12216451627096,-0.658285557684966,-1.3390346911032367,-1.5412665930266058,-1.6428817116972567,12.090616302196556,0.36000061035156605,1.0155987640546016,1.1315006256103501,-0.46291443122804665,2.725915682448747,0.3342930971911535,1.9287081540295468,0.9599990844726562,38.06454470950465,-31.739468308134512,0.7972075284191981,8,-0.21000099182128906,-1.225001335144043,-1.775001049041748,-1.470001220703125,0.6899986267089844,1,0.03993544713820785,1.1088434844551063,25.03000068664551,-1.2500059604701574,24.85000038146973,1.035715137210023,24.57999992370605,0.03993544713820785
9153,2009-08-12,24.8799991607666,25.09000015258789,24.6299991607666,24.65999984741211,3470800.0,0.003630425248709379,-2.2857133125796145,-1.047620345140781,85.85207563647774,79.63564386855222,-0.5576687056936329,-1.3385695413056418,-1.650390957869476,-1.7140674169185353,13.633456989887904,0.46000099182128906,1.027051820514874,1.1204989433288581,-0.5162947819017631,2.7572926685594794,0.30210208071354927,1.938895805944167,0.8700008392333984,43.8708859700289,-32.828505584175524,0.8183968626153098,8,-0.2999992370605469,-1.3149995803833008,-2.037498950958252,-1.6249990463256836,0.7900009155273438,2,0.043810296999797105,2.1428701180744776,24.790000915527344,1.1088434844551063,25.03000068664551,-1.2500059604701574,24.85000038146973,0.043810296999797105
9154,2009-08-13,24.739999771118164,25.020000457763672,24.63999938964844,25.020000457763672,3706300.0,-0.005626985304292287,1.71428668742036,-1.272734366194741,79.72027319113569,79.64160097321124,-0.2565249310156297,-1.1105948222082702,-1.5289598008895027,-1.566736254255325,15.393654823078522,0.3800010681152308,1.0572819363380894,0.8884995460510261,-0.7517220780757192,2.5287211701777714,0.06838873398765344,1.7086103581143988,0.9790002441406251,34.8386628372011,-42.252334331137035,0.8201108120633731,8,-0.04500007629394531,-1.1750001907348633,-1.9624991416931152,-1.5499992370605469,0.8500003814697266,3,0.0505254653017122,-2.2857133125796145,24.8799991607666,2.1428701180744776,24.790000915527344,1.1088434844551063,25.03000068664551,0.0505254653017122
9155,2009-08-14,24.459999084472656,24.899999618530273,24.06999969482422,24.78000068664551,4438200.0,-0.01131773198205055,1.9642882687729266,1.1428600622611689,69.9300550063222,78.27732436855648,0.14886780925320053,-0.7468073410506939,-1.2643938206834662,-1.2792011552155387,16.702812656241793,0.8299999237060547,1.0889173965503538,0.5309988975524895,-1.0678675532892932,2.129865348394272,-0.2684343278684018,1.3304321229733809,1.2286209457397455,23.21424516691568,-49.503008244945924,0.7994332254208912,8,0.3900012969970703,-0.8949995040893555,-1.774998664855957,-1.269998550415039,1.1000003814697301,4,0.05887165118381943,1.71428668742036,24.739999771118164,-2.2857133125796145,24.8799991607666,2.1428701180744776,24.790000915527344,0.05887165118381943
9156,2009-08-17,24.13999938964844,24.38999938964844,23.979999542236328,24.290000915527344,4133200.0,-0.013082571823453293,1.3428664850135967,0.4687524214265541,64.51612109324293,76.6445128302071,0.5397355553455903,-0.3585565260437953,-0.956773166415946,-0.960955888704575,18.1859811754767,0.4799995422363281,1.066104848765704,0.15599927902222177,-1.3888718471369472,1.7008704051813908,-0.6164362840573645,0.928434842101808,1.4838758271484345,14.414392741769513,-54.98132234373481,0.772435563079585,8,0.725000381469723,-0.5749998092651403,-1.5524997711181676,-1.019999504089359,1.4099998474121094,0,0.06835134911339091,1.9642882687729266,24.459999084472656,1.71428668742036,24.739999771118164,-2.2857133125796145,24.8799991607666,0.06835134911339091
9157,2009-08-18,24.07999992370605,24.18000030517578,23.899999618530273,24.18000030517578,3740500.0,-0.002485479182245509,4.599992370634572,0.6666624281573051,62.70095398136185,74.67735489883972,0.5983872118977445,-0.22586546651939798,-0.9033351736614819,-0.9070693435262172,19.688374991153363,0.2800006866455078,1.0448403919040032,0.042499828338620205,-1.4328964617060365,1.5178961183832769,-0.6951983166837081,0.7801979733609485,1.4452427526171903,15.126069276794333,-51.11498311570421,0.7376981450223276,8,0.7449998855590856,-0.3949995040893519,-1.5800004005432093,-0.970000267028805,1.1900005340576207,1,0.07018274665332802,1.3428664850135967,24.13999938964844,1.9642882687729266,24.459999084472656,1.71428668742036,24.739999771118164,0.07018274665332802
9158,2009-08-19,24.38999938964844,24.489999771118164,23.899999618530273,23.899999618530273,2101200.0,0.012873732015140193,-1.4081650129816543,-4.8999790192449355,63.40692373970511,73.14494083433569,0.2679694852750174,-0.4593948530178231,-1.219975366273733,-1.2164913504636132,21.14157293702476,0.5900001525878906,0.9918412843933382,0.28899936676025817,-1.1283056044533453,1.7063043379738616,-0.41965311884654355,0.9976518523670599,1.0052238420513646,43.749946781607356,-20.86731112455248,0.7086524856068014,8,0.43500041961669567,-0.524999618530277,-1.9849996566772496,-1.279999732971195,0.5400009155273402,2,0.04469045427899854,4.599992370634572,24.07999992370605,1.3428664850135967,24.13999938964844,1.9642882687729266,24.459999084472656,0.04469045427899854
9159,2009-08-20,24.670000076293945,24.75,24.29999923706055,24.440000534057614,2466500.0,0.011480143241181961,1.3076998317617878,0.4693870401438725,64.08668694086028,71.57756206291583,0.0023220818742899496,-0.6116631244336688,-1.4922167798627264,-1.4816664936388584,23.103128908964617,0.4500007629394496,0.9418629525590063,0.46800003051757955,-0.7932372364162106,1.7292372974513697,-0.16261860294931552,1.0986186639844746,0.605605266352299,77.00004577636719,14.361056473070995,0.6306186334668958,8,0.1549997329711914,-0.5,-2.2325005531311035,-1.5600004196166992,0.5,3,0.040535062703989544,-1.4081650129816543,24.38999938964844,4.599992370634572,24.07999992370605,1.3428664850135967,24.13999938964844,0.040535062703989544
9160,2009-08-21,25.20000076293945,25.28000068664551,24.78000068664551,24.78000068664551,4691800.0,0.021483611066333008,-1.3809519484471409,1.8260909226609463,66.57062134470766,70.0787987641311,-0.5283741335823322,-1.024048428545452,-2.0155543283498396,-1.9937688415183352,25.336278935304673,0.610000610351566,0.8771755619074,0.8900007247924755,-0.3212101388828579,2.101211588467809,0.2843952929548088,1.4956061566301422,-1.3000011444091761,94.20290856619965,34.55060013140455,0.6056054318376674,8,-0.610000610351559,-1.0300006866455043,-2.745000839233395,-2.0900011062622035,-0.25,4,0.015476165787343898,1.3076998317617878,24.670000076293945,-1.4081650129816543,24.38999938964844,4.599992370634572,24.07999992370605,0.015476165787343898
9161,2009-08-24,25.32999992370605,25.479999542236328,25.11000061035156,25.20000076293945,3580500.0,0.005158696699635978,-1.3870939955331278,0.3095217551237331,63.29114229666505,68.8972059144976,-0.6831876707994091,-1.0495536547474806,-2.14497946356245,-2.102536951053377,27.745309809522922,0.3699989318847692,0.8321121715499338,0.9194998741149867,-0.27933244224957576,2.118332190479549,0.32008371593270724,1.5189160322972661,-1.4024002838134741,90.50635279915474,32.5463551163224,0.599416158182281,8,-0.6400003433227504,-1.1599998474121058,-2.9075007438659632,-2.220000267028805,-0.479999542236321,0,0.009080124079316798,-1.3809519484471409,25.20000076293945,1.3076998317617878,24.670000076293945,-1.4081650129816543,24.38999938964844,0.009080124079316798
9162,2009-08-25,25.32999992370605,25.70000076293945,24.8799991607666,25.3700008392334,4811200.0,0.0,1.34285916698003,-0.3077013366198903,60.677956019756216,66.10008151263966,-0.6688725108430837,-0.932771547183588,-2.1082871041589613,-2.0924270494259076,29.988753078624992,0.820001602172848,0.7571777725515751,0.8149998664855929,-0.3167150844033202,1.946714817374506,0.24914239104113634,1.3808573419300494,-1.340304287719725,79.44441088925831,24.74221113742653,0.5658574754444561,8,-0.5299997329711879,-1.1599998474121058,-2.8925004005432093,-2.220000267028805,-0.850000381469723,1,0.008685326254130876,-1.3870939955331278,25.32999992370605,-1.3809519484471409,25.20000076293945,1.3076998317617878,24.670000076293945,0.008685326254130876
9163,2009-08-26,25.40999984741211,25.670000076293945,25.190000534057614,25.32999992370605,3099400.0,0.0031583073015009067,-1.6666737309462802,-1.9999523173754596,64.26117716921732,64.38240417687095,-0.7440280985958552,-0.8915112607668263,-2.149586158803533,-2.154883359309359,32.1410267589889,0.4799995422363317,0.6541481909176632,0.7889998435974128,-0.25320237150645397,1.8312020587012796,0.26789873604547765,1.310100951149348,-1.317685903808595,79.28567146773057,25.971498634788603,0.5211011075519343,8,-0.6099996566772461,-1.239999771118164,-2.945000171661377,-2.3000001907348633,-1.0300006866455078,2,-0.005509617886231388,1.34285916698003,25.32999992370605,-1.3870939955331278,25.32999992370605,-1.3809519484471409,25.20000076293945,-0.005509617886231388
9164,2009-08-27,25.59000015258789,25.63999938964844,25.01000022888184,25.440000534057614,3691500.0,0.007083837318248243,4.040031738523252,1.8749970197648802,63.12057361187848,63.62579513304388,-0.8837073024477462,-0.9592367658197354,-2.303470296420855,-2.3138798603610304,33.44197023559633,0.6299991607666016,0.5923491116287991,0.8665001869201667,-0.13030083713435303,1.8633012109746865,0.36809967489290685,1.3649006989474266,-1.401224999824219,88.04341290984698,37.38572862391392,0.4984005120272599,8,-0.7899999618530273,-1.4200000762939453,-3.08750057220459,-2.4800004959106445,-1.0699996948242188,3,-0.025791318619643122,-1.6666737309462802,25.40999984741211,1.34285916698003,25.32999992370605,-1.3870939955331278,25.32999992370605,-0.025791318619643122
9165,2009-08-28,25.59000015258789,25.75,25.43000030517578,25.68000030517578,3390900.0,0.0,1.7826115801170948,-0.6000025431379638,60.606060606060495,63.19134396780138,-0.7895942204824458,-0.8591577314652667,-2.28874366643484,-2.284998566936572,34.96717740962794,0.31999969482421875,0.48720034564422576,0.7750001907348647,-0.18468223288784813,1.7346826143575775,0.2951589789235065,1.254841402546223,-1.3105514632136739,81.60923068153666,30.805896153377027,0.4798412118113566,8,-0.7650003433227539,-1.4200000762939453,-3.08750057220459,-2.4800004959106445,-1.0,4,-0.01641266407931108,4.040031738523252,25.59000015258789,-1.6666737309462802,25.40999984741211,1.34285916698003,25.32999992370605,-0.01641266407931108
9166,2009-08-31,25.489999771118164,25.489999771118164,25.229999542236328,25.32999992370605,3735200.0,-0.00390779135886854,2.250005960470162,-1.7777730682830049,63.999987792959395,63.33568105797888,-0.5341269165478977,-0.6806415613948147,-2.1755198101195994,-2.160716318251339,36.02036793296699,0.3600006103515625,0.42105916145730404,0.6029997825622573,-0.33074454615096727,1.5367441112754818,0.136127618205645,1.0698719469188696,-1.092906976893886,70.1149450486812,16.969060655359023,0.466872164356613,8,-0.6649999618530273,-1.1649999618530273,-2.927499771118164,-2.380000114440918,-1.0699996948242188,0,-0.021184739624461213,1.7826115801170948,25.59000015258789,4.040031738523252,25.59000015258789,-1.6666737309462802,25.40999984741211,-0.021184739624461213
9167,2009-09-01,25.36000061035156,25.60000038146973,25.170000076293945,25.3700008392334,5012500.0,-0.005100006352840469,-1.2051224367031526,-0.06250149011756129,59.44885112236987,62.8958952116083,-0.22737641211114124,-0.5081767102485877,-2.0251532698433827,-2.013970268700625,36.11985818506723,0.4300003051757848,0.40880575148596776,0.4295005798339808,-0.5074258714421802,1.3664270311101419,-0.03896264580409792,0.8979638054720596,-0.8546752396652231,47.29736347632365,-6.731684761923134,0.4684632256380797,9,-0.3350009918212855,-0.9550008773803675,-2.7050008773803675,-2.250000953674313,-0.8299999237060476,1,-0.020110418635938654,2.250005960470162,25.489999771118164,1.7826115801170948,25.59000015258789,4.040031738523252,25.59000015258789,-0.020110418635938654
9168,2009-09-02,25.18000030517578,25.440000534057614,25.059999465942386,25.239999771118164,3125800.0,-0.007097803661026081,-1.5333307902115367,5.999809269500062,58.527142385058184,62.2781680387414,0.08545701475585687,-0.30606432019934715,-1.8051802501801113,-1.8236882581554426,36.053844269799384,0.38000106811522727,0.4364016022674022,0.225500297546386,-0.7111565320906905,1.1621571271834625,-0.24282811727215048,0.6938287123649225,-0.575100964144351,22.972990388506048,-32.10034317588935,0.4683284148185382,9,0.08500003814697266,-0.7750005722045898,-2.4225006103515625,-2.070000648498535,-0.1399993896484375,2,-0.027799871106259144,-1.2051224367031526,25.36000061035156,2.250005960470162,25.489999771118164,1.7826115801170948,25.59000015258789,-0.027799871106259144
9169,2009-09-03,25.440000534057614,25.46999931335449,25.1200008392334,25.28000068664551,3625100.0,0.0103256642466516,2.1818418269148108,-2.6666878596177725,69.14065730525844,62.563727589913704,-0.060158544218666066,-0.525262459426223,-2.0274876106435364,-2.0690760946161895,35.7719807862961,0.3499984741210902,0.49020362493049063,0.44250049591063956,-0.50070556788571,1.385706559706989,-0.02910253598753698,0.9141035278088161,-0.7434931403086971,55.072575941440924,-3.8642132356561305,0.47160303189817526,9,-0.12500095367431285,-0.860000610351559,-2.667500495910641,-2.3300008773803675,-0.13000106811522727,3,-0.041666719773529204,-1.5333307902115367,25.18000030517578,-1.2051224367031526,25.36000061035156,2.250005960470162,25.489999771118164,-0.041666719773529204
9170,2009-09-04,25.81999969482422,25.81999969482422,25.3700008392334,25.399999618530273,3129600.0,0.01493707361593355,1.142851304035858,2.6250029802351977,82.06108759684146,64.64927706771108,-0.38326665683056405,-0.8736586231740837,-2.3704039083966784,-2.4154989891962266,35.60036952368145,0.4499988555908203,0.5357577973047896,0.7739996910095215,-0.23474977737451752,1.7827491593935605,0.269624956817502,1.278374425201541,-1.0392128925752147,100.0,33.96779139933872,0.5043747341920187,9,-0.4700002670288086,-1.2049999237060547,-2.872499942779541,-2.7100000381469727,-0.2999992370605469,4,-0.050348538049020175,2.1818418269148108,25.440000534057614,-1.5333307902115367,25.18000030517578,-1.2051224367031526,25.36000061035156,-0.050348538049020175
9171,2009-09-08,25.790000915527344,26.0,25.65999984741211,25.88999938964844,3614300.0,-0.0011618427440527324,1.125002980235081,-0.2380915618003636,83.01162452454335,67.13079579046521,-0.3141957495033161,-0.8261608771404738,-2.2980706103518322,-2.356707319841636,34.664196774532584,0.3400001525878906,0.5639209899274498,0.7060009002685561,-0.3560611395902811,1.7680629401273933,0.17496988033913752,1.2370319201979747,-0.9052928240208189,77.65968455718078,4.973872848962117,0.5310310199294186,9,-0.2850008010864258,-0.970001220703125,-2.842501163482666,-2.6800012588500977,0.2999992370605469,1,-0.04652969059093637,1.142851304035858,25.81999969482422,2.1818418269148108,25.440000534057614,-1.5333307902115367,25.18000030517578,-0.04652969059093637
9172,2009-09-09,25.78000068664551,26.01000022888184,25.56999969482422,25.8700008392334,4776700.0,-0.0003877560498964927,1.378388131102218,0.9000152590218292,80.34938644149402,68.91837459849596,-0.2611084007919473,-0.7780821866827772,-2.236274966732676,-2.3248652697455796,33.5854971290271,0.44000053405762074,0.5415706247352254,0.6465006828308155,-0.4496035597152179,1.742604925376849,0.0984485615577988,1.1945528041038322,-0.7614575661197698,75.78954131313822,-0.5334758027709512,0.5480521212730172,9,-0.2700004577636719,-0.8250007629394567,-2.752501010894779,-2.6700010299682653,0.9299983978271449,2,-0.052754095195042816,1.125002980235081,25.790000915527344,1.142851304035858,25.81999969482422,2.1818418269148108,25.440000534057614,-0.052754095195042816
9173,2009-09-10,25.96999931335449,25.96999931335449,25.520000457763672,25.790000915527344,3212700.0,0.007370000839736157,4.000031789426995,-1.9999788072733833,79.54547819030518,70.74336399609894,-0.4060140746988985,-0.9299107780646274,-2.363787761717493,-2.477165397111083,32.30045083409887,0.44999885559081676,0.5350419612310091,0.7819993019103961,-0.36809678797055057,1.9320953917913428,0.20695125696992278,1.3570473468508695,-0.8126521976588919,95.50551202701931,18.472187723354963,0.575048044940473,9,-0.4349994659423757,-1.014999389648434,-2.5974993705749476,-2.8599996566772425,1.1700000762939524,3,-0.05544854311830849,1.378388131102218,25.78000068664551,1.125002980235081,25.790000915527344,1.142851304035858,25.81999969482422,-0.05544854311830849
9174,2009-09-11,25.989999771118164,26.10000038146973,25.81999969482422,25.86000061035156,3049900.0,0.0007701370154982179,-1.6666606116202733,0.7222239883015249,73.3727970926986,72.16189027239206,-0.4060031988903283,-0.8974769120879813,-2.3236502357884348,-2.459926351630024,31.018855098530608,0.28000068664551137,0.5444418426390101,0.7394997596740716,-0.443475901862481,1.922475421210624,0.1480119289057953,1.3309875904423478,-0.7132812195764942,84.93141379040013,9.65394815040888,0.5914878307682755,9,-0.4099998474121058,-0.9899997711181641,-2.5925002098083496,-2.880000114440918,1.5200004577636754,4,-0.036552476489304264,4.000031789426995,25.96999931335449,1.378388131102218,25.78000068664551,1.125002980235081,25.790000915527344,-0.036552476489304264
9175,2009-09-14,25.899999618530273,26.0,25.81999969482422,25.81999969482422,2871600.0,-0.0034628762362631793,-3.5000119209403238,0.6153880012324318,67.27274198507888,72.525529627072,-0.2988304441514167,-0.7315722118302936,-2.1475276204228777,-2.3337899998981015,31.289562929703923,0.18000030517578125,0.5355673254215816,0.5774995803833001,-0.577861121748974,1.7328602825155741,-0.00018077068283517406,1.1551799314494353,-0.4915559742001143,65.51710530210065,-7.510393721079907,0.5776803510661369,9,-0.3199996948242152,-0.8999996185302734,-2.3400001525878906,-2.7200002670288086,1.4899997711181676,0,-0.022779929006862543,-1.6666606116202733,25.989999771118164,4.000031789426995,25.96999931335449,1.378388131102218,25.78000068664551,-0.022779929006862543
9176,2009-09-15,25.790000915527344,25.899999618530273,25.5,25.86000061035156,2861700.0,-0.004247054232550229,4.3334096284428165,-0.8749970197648747,63.068236620084775,72.92768357126255,-0.15846569738172178,-0.5181892933309058,-1.9634818216048302,-2.18920524369166,31.462363532020422,0.39999961853027344,0.5168413898301125,0.3850008010864272,-0.6435087190733313,1.4135103212461857,-0.12925395899345204,0.8992555611663064,0.30999946594238637,48.33345519164045,-22.895792491058266,0.5142547600798788,9,-0.2100009918212855,-0.7900009155273438,-2.1650009155273438,-2.585000991821289,1.3999996185302699,1,-0.010469191476496387,-3.5000119209403238,25.899999618530273,-1.6666606116202733,25.989999771118164,4.000031789426995,25.96999931335449,-0.010469191476496387
9177,2009-09-16,25.770000457763672,25.96999931335449,25.68000030517578,25.8799991607666,3270900.0,-0.0007755120997933185,1.0000000000000244,1.5714168937330497,60.588272253188684,73.15669800105482,-0.08290943504719905,-0.38481624271418724,-1.851376250654127,-2.1438045301501774,31.896156201922317,0.2899990081787074,0.5088113397133895,0.2805003166198716,-0.5478774083028419,1.1088780415425852,-0.13368854584148337,0.6946891790812266,0.317999916076662,45.00004768368523,-24.16871266202933,0.41418886246135644,9,-0.15999984741210938,-0.7700004577636719,-1.7850008010864258,-2.205000877380371,1.7600002288818395,2,0.012417527712065501,4.3334096284428165,25.790000915527344,-3.5000119209403238,25.899999618530273,-1.6666606116202733,25.989999771118164,0.012417527712065501
9178,2009-09-17,25.479999542236328,25.899999618530273,25.3700008392334,25.770000457763672,4792800.0,-0.011253430747998894,-1.0784334258338133,2.636403044857901,46.96130500758725,70.69232552353579,0.283985718396476,-0.009452939872673483,-1.472352921465312,-1.826478744994656,31.574291752990547,0.529998779296875,0.4927661398320815,-0.06400060653686523,-0.7114700456306551,0.5834688325569246,-0.38773532608376016,0.2597341130100297,0.5962408241272001,15.068324928800909,-49.57671147420032,0.3237347195468954,9,0.2550010681152344,-0.4799995422363281,-1.4074997901916504,-1.9149999618530273,1.75,3,0.04827313831766156,1.0000000000000244,25.770000457763672,4.3334096284428165,25.790000915527344,-3.5000119209403238,25.899999618530273,0.04827313831766156
9179,2009-09-18,25.670000076293945,25.670000076293945,25.29999923706055,25.540000915527344,4480200.0,0.0074568499792422305,4.692357351409192,-0.4482715529715082,52.000000000000014,67.35220467944231,0.1453239886104143,-0.12721722167961502,-1.5725115741401154,-1.9850577416132573,30.805487361861992,0.3700008392333949,0.5059845264528988,0.07599992752075124,-0.42521523989021404,0.5772150949317165,-0.17460765618473317,0.32660751122623566,0.3779907089843775,52.85720513784642,-9.243674747658133,0.2506075837054827,9,0.02999973297119496,-0.6700000762939453,-1.5975003242492676,-2.1050004959106445,1.6000003814697266,4,0.05726526330290227,-1.0784334258338133,25.479999542236328,1.0000000000000244,25.770000457763672,4.3334096284428165,25.790000915527344,0.05726526330290227
9180,2009-09-21,25.59000015258789,25.71999931335449,25.459999084472656,25.57999992370605,2617200.0,-0.0031164753980633675,-1.0799859620211354,0.07692533415499307,52.52526517475863,63.964831418355104,0.21151001572465944,-0.017393193425952802,-1.3917532918581053,-1.882724073224928,29.384921073098347,0.2600002288818324,0.5369114737270593,-0.02349996566772461,-0.4892657904832767,0.44226585914782746,-0.25638287807549887,0.20938294674004965,0.41311113979736547,43.28371380664035,-17.067998961445355,0.2328829124077758,9,0.10999965667724965,-0.5900001525878906,-1.4600005149841309,-2.02500057220459,2.0200004577636683,0,0.07502931085757658,4.692357351409192,25.670000076293945,-1.0784334258338133,25.479999542236328,1.0000000000000244,25.770000457763672,0.07502931085757658
9181,2009-09-22,25.559999465942386,25.649999618530273,25.3799991607666,25.63999938964844,4177400.0,-0.001172359768136677,4.399988555952242,-7.999809269499352,55.31912087421561,61.18369079976861,0.22959872812186788,0.032382221956723356,-1.2744172389331148,-1.8359258659831887,27.592074099088016,0.2700004577636719,0.5170778549690702,-0.0650006294250467,-0.5122847230520762,0.3822834642019828,-0.2886426762385632,0.15864141738846982,0.400925103123388,38.80599989182244,-22.23875611316629,0.22364204681351496,9,0.1400003433227539,-0.5599994659423864,-1.3524994850158727,-1.9949998855590856,1.4500007629394531,1,0.07159624264251074,-1.0799859620211354,25.59000015258789,4.692357351409192,25.670000076293945,-1.0784334258338133,25.479999542236328,0.07159624264251074
9182,2009-09-23,25.54999923706055,25.8799991607666,25.51000022888184,25.60000038146973,3325300.0,-0.000391245269592444,-4.692328007394637,0.6250149011754047,60.818688011136416,59.10293633541653,0.22746231622027224,0.06293608662475592,-1.1744300829643741,-1.825302234607527,26.492045740745507,0.3699989318847621,0.42345395114438844,-0.0860008239746044,-0.5131035675679279,0.34110191961871905,-0.2995521957712661,0.12755054782205733,0.37126981208491117,41.66664017573052,-23.194511504226682,0.2135513717966614,9,0.15000057220458984,-0.5499992370605504,-1.334999561309818,-1.9849996566772496,1.860000610351559,2,0.06418791960738002,4.399988555952242,25.559999465942386,-1.0799859620211354,25.59000015258789,4.692357351409192,25.670000076293945,0.06418791960738002
9183,2009-09-24,25.270000457763672,25.690000534057614,25.07999992370605,25.690000534057614,4234500.0,-0.010958856659797345,1.904764283540996,8.399809269502123,45.08669628022417,55.9600362451416,0.44446424620137037,0.34984544765745085,-0.8351791546397536,-1.5312927748272571,24.939056244833317,0.6100006103515625,0.3184199657893565,-0.3589996337890611,-0.8058315699587872,0.08783230238066508,-0.5824156018739259,-0.13558366570419622,0.6139924026566952,23.750089407052766,-40.59984738586343,0.22341596808486353,9,0.26999950408935547,-0.2700004577636719,-1.015000343322754,-1.705000877380371,1.1800003051757777,3,0.08943411903213883,-4.692328007394637,25.54999923706055,4.399988555952242,25.559999465942386,-1.0799859620211354,25.59000015258789,0.08943411903213883
9184,2009-09-25,24.93000030517578,25.3799991607666,24.8799991607666,25.25,4111200.0,-0.013454695149537788,-1.3809411358661592,0.7619038968942077,23.66863571417275,51.11513554837425,0.6909520044097057,0.6723358489042255,-0.4399455184156196,-1.1770410709274444,23.894784508124705,0.5,0.21986764820728055,-0.6659997940063462,-1.2115422892969185,-0.12045729871577393,-0.9387710416516306,-0.39322854636106186,0.9499988555908203,5.000114440917969,-52.57493169037937,0.272771247645286,9,0.4949989318847656,0.269999504089359,-0.5850005149841309,-1.3650007247924805,1.5699996948242188,4,0.09225829157262533,1.904764283540996,25.270000457763672,-4.692328007394637,25.54999923706055,4.399988555952242,25.559999465942386,0.09225829157262533
9185,2009-09-28,25.170000076293945,25.290000915527344,24.93000030517578,25.04999923706055,3070300.0,0.009626946176504392,-1.0000105964194699,-0.37500298023506984,33.6841851654424,47.85024094230287,0.37605867745294574,0.42083376466847966,-0.6211065793963044,-1.410190613966293,22.641075908215377,0.3600006103515625,0.11153700882927708,-0.40500001907348704,-0.9828907270496572,0.1728906889026831,-0.6939453730615739,-0.11605466508540019,0.6099990844726548,29.000091552734375,-24.958929392551212,0.2889453539880858,9,0.25499916076660156,0.2700004577636754,-0.6725001335144043,-1.6050004959106445,1.239999771118164,0,0.08343267282893607,-1.3809411358661592,24.93000030517578,1.904764283540996,25.270000457763672,-4.692328007394637,25.54999923706055,0.08343267282893607
9186,2009-09-29,24.95000076293945,25.35000038146973,24.86000061035156,25.290000915527344,4375000.0,-0.008740536856879033,1.1304380276317296,-2.8333147897958697,30.33174327252395,44.48840438889569,0.5189460578632463,0.6306364946458736,-0.347802804580855,-1.1802396754745033,21.90749933398772,0.48999977111817117,0.020209901979470146,-0.5979993820190472,-1.2395629487438455,0.043564184705751074,-0.9187811653814464,-0.2772175986566481,0.7399983978271507,8.823556911063168,-40.623621729809884,0.3207817833623996,9,0.4299993515014684,0.529999732971195,-0.5700006484985316,-1.3850011825561488,1.5399990081787145,1,0.10661321707706128,-1.0000105964194699,25.170000076293945,-1.3809411358661592,24.93000030517578,1.904764283540996,25.270000457763672,0.10661321707706128
9187,2009-09-30,24.85000038146973,25.13999938964844,24.5,25.059999465942386,5436600.0,-0.004008031198871165,2.4594661470415584,0.6176440889048394,22.277260443675814,41.745732770683304,0.5305091026048885,0.7277837492148862,-0.19359379252734854,-1.071247160768845,21.24130712065842,0.639999389648441,-0.060867796155800846,-0.6724997520446756,-1.382425312464278,0.03742580837492682,-1.027462532254475,-0.31753697183487617,0.7403989532470661,29.411783562509303,-13.622353079705388,0.3549627802098008,9,0.33999919891357067,0.44999980926513317,-0.42000055313110707,-1.2850008010864293,1.9899997711181605,2,0.08692152170036938,1.1304380276317296,24.95000076293945,-1.0000105964194699,25.170000076293945,-1.3809411358661592,24.93000030517578,0.08692152170036938
9188,2009-10-01,24.479999542236328,24.82999992370605,24.45000076293945,24.82999992370605,5546900.0,-0.014889369559499377,1.1714214091476782,1.6666757493187843,18.143466367500068,37.98389570040553,0.8311464527767924,1.0989996922959833,0.2238877087460338,-0.692558039111816,20.870148638932886,0.39999961853028054,-0.14358424131799197,-1.007500553131102,-1.8459168833693944,-0.16908422289280978,-1.42670871825025,-0.5882923880119542,0.9577438856201148,3.225680750307494,-33.0832119817004,0.4192081651191469,10,0.6850004196166992,0.7950010299682617,0.005000591278076172,-0.9149999618530273,2.4300003051757812,3,0.11968955718812557,2.4594661470415584,24.85000038146973,1.1304380276317296,24.95000076293945,-1.0000105964194699,25.170000076293945,0.11968955718812557
9189,2009-10-02,24.3799991607666,24.53000068664551,24.239999771118164,24.3799991607666,3873100.0,-0.004084982979562279,-1.0714441416893987,-0.0,18.067231604912934,34.155225303756005,0.8145783360006611,1.175799549845582,0.3863375497509267,-0.582925621577715,20.574443182255152,0.2900009155273473,-0.22942355753594867,-1.05450086593628,-2.028596526925117,-0.08040520494744285,-1.5415486964306986,-0.5674530354418614,0.8997054407031229,12.612550690769083,-19.175450010235604,0.4870478304944182,10,0.6800003051757812,0.7900009155273438,0.10500097274780273,-0.8149995803833008,3.060001373291012,4,0.08490572901675852,1.1714214091476782,24.479999542236328,2.4594661470415584,24.85000038146973,1.1304380276317296,24.95000076293945,0.08490572901675852
9190,2009-10-05,24.520000457763672,24.540000915527344,24.29999923706055,24.45000076293945,3153400.0,0.005742465209858105,3.36364266888605,100.0,23.651482822808376,30.636598853599647,0.5663988385493894,0.9838546852747996,0.29912728112401865,-0.7072735127473138,19.699594088592896,0.24000167846679332,-0.2678982638119365,-0.8494996070861802,-1.8867323385452615,0.18773312437290102,-1.368115972815719,-0.3308832413566414,0.5725572742427723,25.22527321465385,-4.2851943393103795,0.51861636572954,10,0.5399990081787109,0.6499996185302734,-0.03500032424926758,-0.9550008773803711,2.6399993896484375,0,0.0807503876538227,-1.0714441416893987,24.3799991607666,1.1714214091476782,24.479999542236328,2.4594661470415584,24.85000038146973,0.0807503876538227
9191,2009-10-06,24.59000015258789,24.770000457763672,24.3700008392334,24.489999771118164,4316000.0,0.002854799898751814,-1.3529510762550698,1.4285831062669574,26.016282225237447,26.76966487738865,0.38480076765927507,0.8636228273625193,0.2747938753302037,-0.757700753852582,18.27546298855591,0.39999961853027344,-0.3369475204735366,-0.719499874114991,-1.792527545067486,0.3535277968375041,-1.2560137095912367,-0.18298603863874519,0.3490971464586643,38.88894775769865,10.869454766681663,0.536513835476247,10,0.375,0.5799999237060547,-0.09250020980834961,-1.0250005722045898,2.3199996948242188,1,0.07401381388900385,3.36364266888605,24.520000457763672,-1.0714441416893987,24.3799991607666,1.1714214091476782,24.479999542236328,0.07401381388900385
9192,2009-10-07,24.420000076293945,24.71999931335449,24.38999938964844,24.6299991607666,4132200.0,-0.006913382482271135,-1.4444397349496436,-2.099982833927788,27.350458700640274,24.79897181299044,0.4220353154319696,0.9765807655563705,0.49200539609790894,-0.568119686865117,17.037780382690364,0.3299999237060476,-0.41327474176214807,-0.8214999198913588,-1.9403766145938484,0.2973767748111307,-1.3809382672426054,-0.2620615725401123,0.3932596677254985,30.508518410758924,0.8156445142114777,0.5594383473512452,10,0.3899993896484375,0.75,0.1549997329711914,-0.8550004959106445,2.389999389648441,2,0.08476657200479298,-1.3529510762550698,24.59000015258789,3.36364266888605,24.520000457763672,-1.0714441416893987,24.3799991607666,0.08476657200479298
9193,2009-10-08,24.53000068664551,24.6299991607666,24.43000030517578,24.54999923706055,3945900.0,0.0045045294843528705,1.2222292865393847,0.0952316076294278,24.77879840525563,24.922323223110766,0.2190637448083841,0.7938697868187639,0.4298559116870244,-0.6650457725042216,15.881580559656856,0.20999908447265625,-0.49932246229912636,-0.6394993782043414,-1.7462532124200933,0.46725445601141047,-1.1928762953122174,-0.08612246109646549,0.2399997711181605,54.717082983953766,26.79957620056481,0.5533769171078761,10,0.26499938964843395,0.639999389648434,0.18499898910522106,-0.9650011062622106,2.4899997711181605,3,0.09417037917980875,-1.4444397349496436,24.420000076293945,-1.3529510762550698,24.59000015258789,3.36364266888605,24.520000457763672,0.09417037917980875
9194,2009-10-09,25.040000915527344,25.09000015258789,24.5,24.559999465942386,3871600.0,0.020790877073211256,1.0344835524044105,-24.001812112541547,39.77697513216709,25.599299886080175,-0.3058559981468463,0.2203460990548578,-0.0334398377525531,-1.1603101608867874,14.113359827106867,0.5900001525878906,-0.5911841535617448,-0.08199920654296733,-1.1198836546063724,0.9558852415204377,-0.6009414305746716,0.436943017488737,-0.8000011444091797,93.67098998522407,64.90070333703805,0.5189422240317025,10,-0.24500083923339844,0.12999916076660156,-0.2050008773803711,-1.475001335144043,2.3099994659423864,4,0.07468046579523802,1.2222292865393847,24.53000068664551,-1.4444397349496436,24.420000076293945,-1.3529510762550698,24.59000015258789,0.07468046579523802
9195,2009-10-12,25.309999465942386,25.40999984741211,25.13999938964844,25.20000076293945,4333200.0,0.010782689318817651,-1.3478152703028106,0.22916327252355032,45.73378884025405,27.31063828249463,-0.6190018647328124,-0.10131457403095823,-0.2597258772941693,-1.4170466527118997,12.509705164769697,0.3699989318847656,-0.6279448596113966,0.21749935150146982,-0.7590008582786858,1.1939995612816254,-0.270750753388608,0.7057494563915476,-1.052999687194827,90.38456953484526,60.286070968614744,0.48825010489007714,10,-0.48499965667724965,-0.13999938964844105,-0.36249971389770863,-1.7449998855590856,2.0400009155273438,0,0.08415650387434415,1.0344835524044105,25.040000915527344,1.2222292865393847,24.53000068664551,-1.4444397349496436,24.420000076293945,0.08415650387434415
9196,2009-10-13,25.520000457763672,25.690000534057614,25.18000030517578,25.25,3832000.0,0.008297155126528732,-1.4878069204216464,2.454578557680478,49.52078643674485,30.337696726168964,-0.8265679237776915,-0.3505535246420095,-0.43202183623282053,-1.6050849275884431,11.998248494623978,0.5100002288818324,-0.5902882158270053,0.4410003662109361,-0.5017815527863014,1.3837822852081736,-0.030390593287684453,0.9123913257095566,-1.216880676269529,86.92308256611545,55.88006407606705,0.4713909594986196,10,-0.5550003051757812,-0.35000038146972656,-0.5375008583068848,-1.9200010299682617,1.7999992370605469,1,0.06426329781469575,-1.3478152703028106,25.309999465942386,1.0344835524044105,25.040000915527344,1.2222292865393847,24.53000068664551,0.06426329781469575
9197,2009-10-14,26.09000015258789,26.149999618530273,25.57999992370605,25.670000076293945,4612300.0,0.02233541083855317,1.111113858326135,1.5555532008081494,61.98829267857401,35.20934409406607,-1.343454666937273,-0.9437362955894599,-0.9711003583218876,-2.1522988317102616,11.608774194832282,0.6299991607666016,-0.5718902896183167,0.9950000762939446,-0.006209605127647677,1.9962097577155369,0.49439523558314846,1.4956049170047407,-1.703667525939938,96.51165756424828,61.87979843636519,0.5006048407107958,10,-0.8950004577636719,-0.8950004577636719,-0.9275002479553223,-2.40000057220459,0.850000381469723,2,0.03142965465804659,-1.4878069204216464,25.520000457763672,-1.3478152703028106,25.309999465942386,1.0344835524044105,25.040000915527344,0.03142965465804659
9198,2009-10-15,26.709999084472656,26.809999465942386,25.899999618530273,26.0,5678400.0,0.023763853133717427,-1.0000000000000078,1.6904737035708284,74.05403259812792,41.430099759978845,-1.8035219267026896,-1.5461330522927668,-1.5591061435211024,-2.750944541362472,12.38515728828629,0.9099998474121129,-0.5053664348060032,1.5534990310668952,0.326963371640165,2.7800346904936255,0.9402312013535301,2.1667668607802604,-2.182573098474119,95.67097815631165,54.92427452080253,0.6132678297133654,10,-1.1549997329711879,-1.1849994659423828,-1.477499008178711,-3.0149993896484375,0.3300018310546875,3,0.00374393054651434,1.111113858326135,26.09000015258789,-1.4878069204216464,25.520000457763672,-1.3478152703028106,25.309999465942386,0.00374393054651434
9199,2009-10-16,27.13999938964844,27.209999084472656,26.45000076293945,26.6299991607666,7189500.0,0.016098851363336664,1.3384577463342315,0.7183111077680281,75.3213194925572,47.17119272328427,-2.012477646944344,-1.9608941168780731,-1.9475884539305461,-3.1594291527379816,13.545609574573486,0.7599983215332067,-0.3948521329243313,1.9099993705749547,0.40853386664599967,3.41146487450391,1.1592666186104772,2.6607321225394323,-2.3843160556555176,96.61837173216784,52.139179343341006,0.7507327519644774,10,-1.3499994277954137,-1.414999961853031,-1.894999504089359,-3.4449996948242223,0.3000011444091726,4,-0.004421478798210199,-1.0000000000000078,26.709999084472656,1.111113858326135,26.09000015258789,-1.4878069204216464,25.520000457763672,-0.004421478798210199
9200,2009-10-19,27.51000022888184,27.53000068664551,27.020000457763672,27.13999938964844,5616800.0,0.013633045230447616,1.4877953470196816,0.7254915160422857,81.68313956919454,53.35639909483506,-2.138645348599624,-2.297470675180616,-2.27962009866026,-3.5050653043427396,14.769980921581393,0.5100002288818395,-0.20986879881172982,2.184000205993655,0.37217504430445913,3.9958253676828512,1.278087625149059,3.0899127868382514,-2.45979900483135,99.14891682906182,48.08748805778785,0.9059125808445972,10,-1.5500001907348633,-1.6250000000000036,-2.220000267028812,-3.7700004577636754,-0.29000091552735086,0,-0.0058160612897462105,1.3384577463342315,27.13999938964844,-1.0000000000000078,26.709999084472656,1.111113858326135,26.09000015258789,-0.0058160612897462105
9201,2009-10-20,27.38999938964844,27.520000457763672,27.1200008392334,27.479999542236328,3970100.0,-0.004362080633769416,3.705822955233928,-0.2432431039193252,81.28075068671536,59.348653759954516,-1.7653402451940607,-2.1432256304688657,-2.1280644782563662,-3.3646629831408745,16.283865774581834,0.39999961853027344,-0.001237321792821433,1.9724993705749547,-0.0604278494502033,4.005426590600113,0.9560357605623757,2.9889629805875337,-1.9926262408346496,92.82044911684905,37.40858981005398,1.0164636100125797,10,-1.4099988937377965,-1.5049991607666051,-2.0999994277954137,-3.649999618530277,-0.18999862670899148,1,-0.0014603508240247365,1.4877953470196816,27.51000022888184,1.3384577463342315,27.13999938964844,-1.0000000000000078,26.709999084472656,-0.0014603508240247365
9202,2009-10-21,27.190000534057614,27.71999931335449,27.15999984741211,27.43000030517578,4154200.0,-0.0073018933934848596,-2.7333155314806454,2.6666596024245925,84.83290601873698,66.02133238367466,-1.2640208684476342,-1.912096512813303,-1.890447160754082,-3.154639129478305,17.426271956356157,0.5599994659423793,0.1957534967381811,1.690500450134273,-0.49174797796677794,3.872748878235324,0.5993762360837493,2.781624664184797,-1.494059529947382,70.8791830677716,8.499872744921447,1.091124214050525,10,-1.0800008773803675,-1.2100009918212855,-1.9000005722045863,-3.4500007629394496,-0.3600006103515625,2,0.004781138588201506,3.705822955233928,27.38999938964844,1.4877953470196816,27.51000022888184,1.3384577463342315,27.13999938964844,0.004781138588201506
9203,2009-10-22,27.53000068664551,27.57999992370605,27.10000038146973,27.43000030517578,3807100.0,0.012504602644711982,3.800022888314661,-0.4166686534900626,88.13560183068464,71.39451312795438,-1.2669523412126082,-2.1861889258799927,-2.191003765088137,-3.48061938314142,19.695900870421845,0.479999542236321,0.40981816355651546,1.9175005912780811,-0.4415969849274788,4.276598167483641,0.737951803175303,3.0970493793808593,-1.5102103530561983,85.03946113585049,15.688969547459251,1.17954878810278,10,-1.1000013351440465,-1.5500011444091832,-2.22500038146973,-3.7900009155273473,-0.4899997711181676,3,-0.021431171008800542,-2.7333155314806454,27.190000534057614,3.705822955233928,27.38999938964844,1.4877953470196816,27.51000022888184,-0.021431171008800542
9204,2009-10-23,27.229999542236328,27.59000015258789,27.10000038146973,27.53000068664551,3566000.0,-0.010897244348951673,1.3333318195648352,-2.999999999999929,81.58506417404249,75.377988165042,-0.6969192739443493,-1.797185354889784,-1.8497185821369797,-3.166923128364388,21.76545324187137,0.4899997711181605,0.643917807808144,1.5024994850158677,-0.9393018431353539,3.9443008131670894,0.2815988209402569,2.7234001490914785,-0.9381757718845876,29.999918256353673,-43.076017304275815,1.2209006640756104,10,-0.7799997329711914,-1.25,-1.8624992370605469,-3.489999771118164,0.3600006103515625,4,-0.006977547921522276,3.800022888314661,27.53000068664551,-2.7333155314806454,27.190000534057614,3.705822955233928,27.38999938964844,-0.006977547921522276
9205,2009-10-26,27.270000457763672,27.85000038146973,27.13999938964844,27.309999465942386,4946400.0,0.0014690016966507624,-3.733321889285304,0.13332951865062984,81.45538686920952,78.9262771019825,-0.4801486556322452,-1.7621386394510203,-1.8380928175029574,-3.18950417761792,24.0425685735237,0.7100009918212891,0.899599192351296,1.4375003814697251,-1.0827072697952431,3.9577080327346934,0.177396555837241,2.6976042071022093,-0.7496686005314928,22.666676839192235,-52.47269078159968,1.2601038256324848,10,-0.5550003051757812,-1.2250003814697266,-1.9200005531311035,-3.530000686645508,0.7299995422363281,0,0.006233959422085045,1.3333318195648352,27.229999542236328,3.800022888314661,27.53000068664551,-2.7333155314806454,27.190000534057614,0.006233959422085045
9206,2009-10-27,27.61000061035156,27.709999084472656,27.170000076293945,27.38999938964844,5225300.0,0.012467918844170311,1.5714350590372388,-5.500166897143008,86.00450271829317,81.59474488417354,-0.5503835959279719,-1.994921188044028,-2.1111349032298286,-3.5064177679532023,26.277759835479326,0.5399990081787109,1.1117785381659857,1.6445005416870089,-0.958990819712568,4.247991903086586,0.3427548609872204,2.9462462223867973,-0.8503284187566216,68.00003051757719,-12.256710841514064,1.3017456806997882,10,-0.735000610351559,-1.5650005340576136,-2.2600007057189906,-3.870000839233395,0.3799991607666051,1,-0.014125363577531025,-3.733321889285304,27.270000457763672,1.3333318195648352,27.229999542236328,3.800022888314661,27.53000068664551,-0.014125363577531025
9207,2009-10-28,27.01000022888184,27.81999969482422,27.0,27.63999938964844,5748000.0,-0.02173127012698317,-1.5230774648093695,-2.8636166597309844,75.20323721902474,81.7224342864954,0.2166230498521564,-1.2909917467722032,-1.447833723414842,-2.8832323007706258,27.653811797575866,0.8199996948242188,1.2903362797782592,0.9365001678466847,-1.6513115715318811,3.5243119072252505,-0.35740570184259823,2.2304060375359676,-0.054068963109440205,1.176496987512895,-78.9106635217404,1.2939058696892838,10,0.14000034332275035,-0.9650001525878942,-1.6600003242492711,-3.2700004577636754,1.2700004577636719,2,0.0070344514049445195,1.5714350590372388,27.61000061035156,-3.733321889285304,27.270000457763672,1.3333318195648352,27.229999542236328,0.0070344514049445195
9208,2009-10-29,27.40999984741211,27.40999984741211,26.90999984741211,27.09000015258789,3852000.0,0.014809315629051634,2.125002980235081,-0.5079367001613679,74.6361564992985,81.64630506502219,-0.08229327342505144,-1.5391407647053903,-1.7885731260734374,-3.2592418718555933,28.901585303055988,0.5,1.4672294495969211,1.1899997711181634,-1.349266524855313,3.7292660670916398,-0.07963337686857486,2.4596329191049016,0.44000053405762074,53.19145914116584,-24.137384291120803,1.2696331479867382,10,-0.029999732971191406,-1.364999771118164,-2.059999942779541,-3.6700000762939453,1.0699996948242188,3,-0.02116015785971692,-1.5230774648093695,27.01000022888184,1.5714350590372388,27.61000061035156,-3.733321889285304,27.270000457763672,-0.02116015785971692
9209,2009-10-30,26.45000076293945,27.440000534057614,26.440000534057614,27.38999938964844,8482200.0,-0.035023680766758436,-1.0833353201567053,-2.9374985098824817,60.363644560503595,79.27747228627877,0.8599717217936913,-0.4385981040151741,-0.7882739217310935,-2.2750030279374407,29.322323672279182,1.0,1.5391300383665296,0.12650060653686168,-2.261206943832569,2.5142081569062924,-1.0673531686478555,1.3203543817215788,1.3811996078491298,0.709236167662723,-71.8712889492838,1.1938537751847156,10,0.6949996948242223,-0.40500068664550426,-1.180000782012936,-2.590000152587887,2.349998474121101,4,0.022306243310759255,2.125002980235081,27.40999984741211,-1.5230774648093695,27.01000022888184,1.5714350590372388,27.61000061035156,0.022306243310759255
9210,2009-11-02,26.5,26.729999542236328,26.06999969482422,26.6200008392334,8146500.0,0.0018903302691244406,2.8823720807598017,0.12766065377513447,59.176025414169644,76.82139170044034,0.7282171721402548,-0.350632154189924,-0.8136472625666755,-2.303898142954644,29.47746284797782,0.6599998474121094,1.5110712842718605,0.0774998664855957,-2.1544674515343836,2.309467184505575,-1.0384837925243922,1.1934835254955836,1.2755523773193396,24.571446010044642,-44.28658077494245,1.1159836590099892,11,0.46000003814697266,-0.4549999237060547,-1.1875004768371582,-2.4600000381469727,2.1200008392333984,0,0.041132081229731776,-1.0833353201567053,26.45000076293945,2.125002980235081,27.40999984741211,-1.5230774648093695,27.01000022888184,0.041132081229731776
9211,2009-11-03,26.40999984741211,26.56999969482422,25.93000030517578,26.40999984741211,5652700.0,-0.0033962321731279,3.0,-0.0,53.29217751683646,73.31686631134029,0.7426867757117925,-0.12362966636751338,-0.7037501934440442,-2.196935073643722,30.222295756534695,0.6399993896484375,1.4350806720440445,-0.10350027084350444,-2.1625982414156297,1.9555976997286209,-1.133049256129567,0.9260487144425582,1.2632193689575217,25.396809378103224,-38.312379737137164,1.0295489852860633,11,0.48000049591064453,-0.36499977111816406,-0.9774999618530273,-2.064999580383301,2.520000457763672,1,0.060204474130040264,2.8823720807598017,26.5,-1.0833353201567053,26.45000076293945,2.125002980235081,27.40999984741211,0.060204474130040264
9212,2009-11-04,26.489999771118164,26.85000038146973,26.29999923706055,26.459999084472656,3760500.0,0.0030291527515435845,-2.142860256892397,100.0,47.45371259533981,68.796656396302,0.6179316548877303,-0.04279303223405151,-0.762513363195513,-2.241451454123016,31.18131082767661,0.5500011444091797,1.2897617448042844,-0.1270003318786621,-1.9359265066697589,1.6819258429124346,-1.0314634192742105,0.7774627555168863,1.0437619323559595,37.0860517257714,-21.64742183857105,0.9044630873955486,11,0.40000057220458984,-0.44499969482421875,-1.0599994659423828,-2.1449995040893555,2.840000152587887,2,0.056625142052112665,3.0,26.40999984741211,2.8823720807598017,26.5,-1.0833353201567053,26.45000076293945,0.056625142052112665
9213,2009-11-05,26.84000015258789,26.84000015258789,26.5,26.51000022888184,3598600.0,0.0132125475460112,1.0606074617807704,10.999745692669473,46.46227454833189,64.89412421566747,0.17853671420984796,-0.22225593115019393,-1.0893511310651114,-2.5534131461413203,32.1921522649273,0.35000038146972656,1.1542500306910668,0.10750007629394531,-1.4122210639429795,1.6272212165308702,-0.6523604938245171,0.8673606464124077,0.5654606390223655,60.26488142230097,6.06237159419323,0.7598605701184616,11,0.05000019073486328,-0.7950000762939453,-1.5950002670288086,-2.494999885559082,1.8199996948242188,3,0.053651286358833206,-2.142860256892397,26.489999771118164,3.0,26.40999984741211,2.8823720807598017,26.5,0.053651286358833206
9214,2009-11-06,26.90999984741211,27.190000534057614,26.5,26.68000030517578,4567100.0,0.0026080363050022815,-1.3389842562958532,0.6969684709418333,42.385782993133034,60.55305711832564,0.06523125706964805,-0.1528115857405723,-1.1407000824396363,-2.592245184947874,34.439546453372536,0.6900005340576136,1.0175876239817292,0.08399982452392507,-1.2107248235999606,1.3787244726478107,-0.5633624995380195,0.7313621485858697,0.37742410528338866,77.77772731882862,28.051909016237204,0.6473623240619435,11,-0.034999847412109375,-0.8649997711181641,-1.6899995803833008,-2.564999580383301,1.2999992370605469,4,0.058342612550226436,1.0606074617807704,26.84000015258789,-2.142860256892397,26.489999771118164,3.0,26.40999984741211,0.058342612550226436
9215,2009-11-09,27.440000534057614,27.479999542236328,27.0,27.06999969482422,4173000.0,0.019695306192893725,1.1333367241839707,1.6087025027780848,50.57472574740647,56.616415232671564,-0.4896062883540644,-0.5428903301742203,-1.6455068334235357,-3.0935876952113226,36.21613823685944,0.5699996948242188,0.8327459641283497,0.507500457763669,-0.5988805849279402,1.6138815004552782,-0.045690063582135565,1.0606909791094736,-1.5100002288818324,97.41941755696799,50.94942417268485,0.5531905213458038,11,-0.5650005340576136,-1.3650007247924734,-2.3250007629394496,-3.095000267028805,0.529998779296875,0,0.049562633984461923,-1.3389842562958532,26.90999984741211,1.0606074617807704,26.84000015258789,-2.142860256892397,26.489999771118164,0.049562633984461923
9216,2009-11-10,27.15999984741211,27.479999542236328,27.09000015258789,27.31999969482422,4426700.0,-0.010204106457577411,-1.6000025431379779,-0.4324310391933522,49.661391967698265,53.77843242696862,-0.3130741509528434,-0.1409520332512031,-1.3398225947744962,-2.786585429333833,37.51363042775125,0.3899993896484375,0.6823234716751472,0.1454998016357436,-0.7414223012557422,1.0324219045272294,-0.29796124981000105,0.5889608530814883,-1.1989995574951173,72.88138880806898,28.28042075391683,0.4434610514457431,11,-0.4549999237060547,-1.0499992370605469,-2.0450000762939453,-2.814999580383301,0.42000007629394176,1,0.053755559647413076,1.1333367241839707,27.440000534057614,-1.3389842562958532,26.90999984741211,1.0606074617807704,26.84000015258789,0.053755559647413076
9217,2009-11-11,26.90999984741211,27.36000061035156,26.82999992370605,27.290000915527344,4135200.0,-0.009204712864673281,1.0384623849173151,2.375008940705243,42.85713657884218,50.24743021358459,-0.0880056911463214,0.18301330101317248,-1.0623236227207116,-2.5066120002180554,37.835180502421764,0.5300006866455078,0.5167095423022943,-0.14550018310546875,-0.9213320480722622,0.6303316818613247,-0.5334161155888673,0.24241574937792976,-0.9186195724487298,41.836738665867394,2.253851957612852,0.3879159324833969,11,-0.2049999237060547,-0.7899999618530238,-1.8424997329711914,-2.564999580383301,0.4799995422363317,2,0.07506504902332556,-1.6000025431379779,27.15999984741211,1.1333367241839707,27.440000534057614,-1.3389842562958532,26.90999984741211,0.07506504902332556
9218,2009-11-12,26.809999465942386,27.21999931335449,26.78000068664551,26.8700008392334,3237400.0,-0.0037161048694446253,-6.3333757192360975,0.1578979069417163,44.927536899582755,48.532307140148944,-0.09171011896131986,0.3066096218045651,-0.9296164774972198,-2.3663770750796402,37.21683125758373,0.43999862670897727,0.279929214049627,-0.25050058364867667,-1.0182034130092212,0.5172022457118679,-0.634351998328949,0.13335083103159562,-0.7888468056335469,31.632613341326397,-8.783962885694287,0.38385141468027206,11,-0.10499954223633168,-0.6699991226196325,-1.8199996948242223,-2.3099994659423864,1.0,3,0.09399479701463265,1.0384623849173151,26.90999984741211,-1.6000025431379779,27.15999984741211,1.1333367241839707,27.440000534057614,0.09399479701463265
9219,2009-11-13,27.020000457763672,27.07999992370605,26.75,26.86000061035156,2820800.0,0.007832935322809487,1.3571525885558928,-2.6666030898342816,47.09976890553625,47.190500861411905,-0.23730934308787255,0.09186777316367767,-1.1121779999396715,-2.537547675460239,36.08728296056733,0.32999992370605113,0.12633300656721502,-0.0344996452331543,-0.8014617107432755,0.732462420276967,-0.4179806779882149,0.3489813875219063,-0.9696708598162829,36.9863872703995,-5.44098561844806,0.38348103275505985,11,-0.3150005340576172,-0.8450002670288086,-2.0375003814697266,-2.4400005340576136,1.2999992370605469,4,0.06069575728586685,-6.3333757192360975,26.809999465942386,1.0384623849173151,26.90999984741211,-1.6000025431379779,27.15999984741211,0.06069575728586685
9220,2009-11-16,27.35000038146973,27.40999984741211,27.07999992370605,27.149999618530273,2490000.0,0.012213172395089344,1.0625014901175627,1.2500059604701563,46.976742329244736,46.488785840568376,-0.48506686469001536,-0.2642834897230486,-1.4225884668668307,-2.829278121652756,34.777039118989585,0.3899993896484375,-0.05094502805496859,0.30350027084351083,-0.44660939124633714,1.0536099329333588,-0.07155456020141315,0.6785551018884348,-1.2710773846365626,82.19188461839988,41.22302499256163,0.37505483104492443,11,-0.4600009918212926,-0.8550004959106445,-2.367500305175785,-2.770000457763672,1.1800003051757812,0,0.03144419345549965,1.3571525885558928,27.020000457763672,-6.3333757192360975,26.809999465942386,1.0384623849173151,26.90999984741211,0.03144419345549965
9221,2009-11-17,27.35000038146973,27.38999938964844,27.15999984741211,27.28000068664551,2098200.0,0.0,2.066707357391772,0.3499971389879585,54.59459570918817,47.28221729766264,-0.37739223325408133,-0.28188621420101256,-1.401628019645166,-2.788225058627649,33.39598807211472,0.22999954223633168,-0.08397400711225345,0.30550022125244425,-0.44095766886920984,1.0519581113740983,-0.0677287238083828,0.6787291663132713,-1.2430558537284995,90.90916972516888,43.05178844826802,0.3732289450608273,11,-0.36000061035156605,-0.8350000381469762,-2.352500438690189,-2.595000267028812,1.1800003051757812,1,0.022669064834998087,1.0625014901175627,27.35000038146973,1.3571525885558928,27.020000457763672,-6.3333757192360975,26.809999465942386,0.022669064834998087
9222,2009-11-18,27.31999969482422,27.459999084472656,27.25,27.459999084472656,2922100.0,-0.001096917229508998,2.0,-2.0,48.64864710060257,47.52514758124827,-0.24280851060090924,-0.2547058585676787,-1.350260950772558,-2.712617845218009,31.785017194832243,0.20999908447265625,-0.10898998023047568,0.2689995765686035,-0.4850186709956077,1.0230178241328147,-0.10800954721350209,0.6460087003507091,-1.1855940667930867,80.28175067966173,31.731804932420268,0.37700912378210594,11,-0.3299999237060547,-0.6049995422363281,-2.252499580383301,-2.564999580383301,1.3000011444091797,2,0.009516845965817922,2.066707357391772,27.35000038146973,1.0625014901175627,27.35000038146973,1.3571525885558928,27.020000457763672,0.009516845965817922
9223,2009-11-19,26.940000534057614,27.21999931335449,26.78000068664551,27.149999618530273,4728200.0,-0.013909193448438995,1.514288828337885,1.5000000000000253,58.90908056843111,49.36106953405917,0.17083229232507335,0.08308546543664974,-0.9589956634477694,-2.285086390904933,29.821299969826633,0.5399990081787074,-0.09200213113902578,-0.08149957656860707,-0.8020338904534015,0.6390347373161873,-0.44176673351100604,0.2787675803737919,-0.7786830277423782,26.76067310688638,-26.690725897616765,0.3602671569423973,11,0.17499923706055043,-0.06500053405761363,-1.7450008392333949,-2.045001029968258,1.399999618530277,3,0.01670374338047753,2.0,27.31999969482422,2.066707357391772,27.35000038146973,1.0625014901175627,27.35000038146973,0.01670374338047753
9224,2009-11-20,27.040000915527344,27.29999923706055,26.93000030517578,27.01000022888184,3797700.0,0.0037119665733973406,-2.894714651407958,-0.14286103542232398,59.64286298167312,50.36864033786657,0.10193097342648372,-0.03360174861615306,-1.0469803952448622,-2.3384064955032144,27.795678320589655,0.3699989318847692,-0.04002122054333768,0.028000736236570845,-0.685938868454933,0.7419403409280747,-0.3289690661091811,0.3849705385823228,-0.8523097684936864,38.23541786460565,-18.089637867499725,0.35696980234575115,11,0.07499885559082031,-0.15000057220458984,-1.5000014305114746,-1.6850013732910156,1.2599983215332067,4,0.02847627678787834,1.514288828337885,26.940000534057614,2.0,27.31999969482422,2.066707357391772,27.35000038146973,0.02847627678787834
9225,2009-11-23,27.440000534057614,27.75,27.149999618530273,27.32999992370605,3696100.0,0.014792884799814221,-1.5531864813973504,3.666603089834499,66.55948316413546,52.24620602635959,-0.3330973946975355,-0.44292117329338865,-1.4271671791024154,-2.676152214252582,25.669143975675023,0.7099990844726562,0.005466635697622735,0.4195003509521449,-0.31122337315760973,1.1502240750618995,0.0541384888972658,0.784862213007024,-1.2264632191199034,68.04126954787891,7.481623522299742,0.36536186205487764,11,-0.19000053405761363,-0.5500001907348597,-1.6825008392333949,-1.8850011825561488,0.5,0,0.032069939637004774,-2.894714651407958,27.040000915527344,1.514288828337885,26.940000534057614,2.0,27.31999969482422,0.032069939637004774
9226,2009-11-24,27.21999931335449,27.5,27.1200008392334,27.420000076293945,3172100.0,-0.00801753704159247,1.1111028694951892,-1.818178665556975,61.23074900612576,54.28771851827999,-0.11587578987321123,-0.2673427681671505,-1.1859549298930538,-2.4007715849593296,23.400045770920308,0.37999916076660156,0.06322957560422182,0.2189991950988741,-0.4647952666794488,0.902793656877197,-0.12289803579028558,0.5608964259880338,-0.9450034910142868,45.36071527590646,-17.417673678631907,0.3418972308891611,11,0.030000686645511365,-0.32999897003173473,-1.2974991798400843,-1.504999160766598,0.8800010681152415,1,0.04812642932905287,-1.5531864813973504,27.440000534057614,-2.894714651407958,27.040000915527344,1.514288828337885,26.940000534057614,0.04812642932905287
9227,2009-11-25,27.20000076293945,27.420000076293945,27.10000038146973,27.32999992370605,2620700.0,-0.0007347006215840945,1.0645177168381557,0.6499933243052394,56.16438982521638,55.53625773223928,-0.05633921510352735,-0.24493811878654626,-1.1438956372365432,-2.316644769210587,21.545492383070712,0.3199996948242152,0.04122615234657445,0.1895006179809542,-0.5000752787998515,0.8790765147617599,-0.15528733040944687,0.5342885663713552,-0.8660047734928575,43.299007588106214,-18.97951616633675,0.3447879483904027,11,0.04999923706055043,-0.31000041961669567,-1.2675004005432093,-1.485000610351559,0.7799987792968786,2,0.04889705464707972,1.1111028694951892,27.21999931335449,-1.5531864813973504,27.440000534057614,-2.894714651407958,27.040000915527344,0.04889705464707972
9228,2009-11-27,26.82999992370605,27.0,26.5,26.8799991607666,1483800.0,-0.013602971649086526,2.4482649759280206,0.38461199876757873,48.75776636660502,55.72047967235803,0.35402673786994043,0.08367259141899908,-0.7463296264913097,-1.8848145039121817,19.36673951109149,0.7000007629394496,0.03419313099218613,-0.15150022506714222,-0.818757956348783,0.5157575062144986,-0.48512909070796084,0.1821286405736764,-0.4393637738373215,26.39999389648409,-32.5168678785723,0.3336288656408199,11,0.29500007629394887,0.06000041961670277,-0.785000324249264,-1.0200004577636683,1.2299995422363352,4,0.0667163965940143,1.0645177168381557,27.20000076293945,1.1111028694951892,27.21999931335449,-1.5531864813973504,27.440000534057614,0.0667163965940143
9229,2009-11-30,27.040000915527344,27.209999084472656,26.899999618530273,27.20000076293945,4522400.0,0.007827096251153742,2.444505669174526,3.200045777065392,43.10346301754042,55.29011530439088,0.16445540937139924,-0.08417650163312373,-0.931882105030958,-2.032733940563844,18.584232437763493,0.3799991607666051,0.08852332882481662,0.02900075912475586,-0.58972150887314,0.6477230271226517,-0.2803603748741921,0.3383618931237038,-0.5949902116533643,43.2000732421875,-10.398417511890756,0.30936113399894827,11,0.08499908447265625,-0.15000057220458984,-0.8350014686584473,-1.230001449584961,1.0499992370605469,0,0.048076893233906626,2.4482649759280206,26.82999992370605,1.0645177168381557,27.20000076293945,1.1111028694951892,27.21999931335449,0.048076893233906626
9230,2009-12-01,27.59000015258789,27.6299991607666,27.20000076293945,27.239999771118164,4436600.0,0.020340207782490127,1.0000000000000164,-2.18750447035267,56.78233495427779,55.53319744273417,-0.388806880459704,-0.5779610582221544,-1.4479586830121,-2.511873331936332,18.93297210544841,0.5899982452392578,0.15600467295332265,0.5244999885559096,-0.09672066593854822,1.1457206430503675,0.2138896613086807,0.8351103158031385,-1.0927898768688706,96.46026213403775,43.42959367944945,0.3106103272472291,12,-0.4650001525878906,-0.6999998092651367,-1.3750004768371582,-1.7800006866455078,0.31999969482421875,1,0.02573392825465648,2.444505669174526,27.040000915527344,2.4482649759280206,26.82999992370605,1.0645177168381557,27.20000076293945,0.02573392825465648
9231,2009-12-02,28.0,28.21999931335449,27.76000022888184,28.09000015258789,5383300.0,0.01486045107446854,1.6285776566757622,-0.25714301284461666,66.36635965816663,57.501832171352405,-0.7788079412335094,-0.9093577322842066,-1.817605065782974,-2.85541437033622,19.923662594303543,0.629999160766598,0.2129387103614988,0.8549998283386238,0.182173740457511,1.5278259162197365,0.5185867843980674,1.1914128722791801,-1.452678135309739,87.20933714063948,31.409318020290044,0.3364130439405563,12,-0.6400003433227539,-0.9250001907348633,-1.619999885559082,-2.125,-0.14999961853026988,2,-0.002142838069370989,1.0000000000000164,27.59000015258789,2.444505669174526,27.040000915527344,2.4482649759280206,26.82999992370605,-0.002142838069370989
9232,2009-12-03,27.989999771118164,28.18000030517578,27.770000457763672,28.1299991607666,4193000.0,-0.0003571510314941406,2.416641500437098,1.5555461365659307,68.20987181917391,58.535253421434945,-0.741779577574011,-0.8234374516888181,-1.766213188179158,-2.777859785359592,20.469548932572877,0.4099998474121094,0.24957370139846446,0.7699995994567885,0.07070675591242903,1.469292443001148,0.420353177684607,1.11964602122897,-1.3423172595080501,86.62792825261309,26.62370781725808,0.3496464217721804,12,-0.630000114440918,-0.9149999618530273,-1.5299997329711914,-2.114999771118164,-0.2899990081787145,3,0.003929996829262983,1.6285776566757622,28.0,1.0000000000000164,27.59000015258789,2.444505669174526,27.040000915527344,0.003929996829262983
9233,2009-12-04,28.28000068664551,28.399999618530273,27.93000030517578,28.20000076293945,4185200.0,0.010360875952081683,1.93751601885904,-0.5714305177112224,68.97589790404314,59.57225730169827,-0.9182789734470482,-1.054068365012725,-2.001572634323008,-3.012464281351285,21.148719554468986,0.4699993133544922,0.2585204068312166,0.988000488281255,0.16743318961784937,1.8085677869446606,0.5777168389495522,1.3982841376129578,-1.5379791669307359,92.00007120768254,27.882809327796977,0.41028364933170275,12,-0.8300008773803746,-1.115000724792484,-1.6825003623962438,-2.4050006866455114,-0.28000068664551137,4,-0.010608243887025415,2.416641500437098,27.989999771118164,1.6285776566757622,28.0,1.0000000000000164,27.59000015258789,-0.010608243887025415
9234,2009-12-07,28.479999542236328,28.649999618530273,28.20000076293945,28.309999465942386,3981500.0,0.007072095146209101,-1.3077013366198391,2.125002980234848,67.71158262674737,59.700268353099595,-0.9974226051891755,-1.1915051004936075,-2.132518529531332,-3.155980008538016,21.386301862720735,0.44999885559082387,0.30461787001391016,1.109499359130858,0.15357665733458958,2.0654220609271263,0.6315380082327238,1.5874607100289921,-1.6053397746163114,88.27584755405368,25.352492190247915,0.4779613508981338,12,-0.9049997329711914,-1.1899995803833008,-1.7674994468688965,-2.604999542236328,-0.2999992370605469,0,-0.014747193927130309,1.93751601885904,28.28000068664551,2.416641500437098,27.989999771118164,1.6285776566757622,28.0,-0.014747193927130309
9235,2009-12-08,28.79999923706055,28.8700008392334,28.51000022888184,28.8700008392334,5822300.0,0.01123594452133525,9.285496308002406,-0.4117739456293564,70.65525300624743,60.747435464224225,-1.233985581878386,-1.4802881467937148,-2.386060210790479,-3.4172220396101274,21.290886154715515,0.3900012969970703,0.35774872261313817,1.361499118804936,0.21106200014435927,2.5119362374655125,0.7862805594746476,1.9367176781352242,-1.7478054843495094,93.69355282150006,32.89289517865323,0.5752185593302883,12,-1.1149988174438512,-1.3999986648559606,-2.204998970031742,-2.9249992370605504,-0.6700000762939489,1,-0.0246527466417088,-1.3077013366198391,28.479999542236328,1.93751601885904,28.28000068664551,2.416641500437098,27.989999771118164,-0.0246527466417088
9236,2009-12-09,28.6200008392334,28.989999771118164,28.36000061035156,28.989999771118164,4130900.0,-0.006249944534565288,2.4054106997412377,5.285578049644692,67.75958847106111,62.035790869318085,-0.9325836987203999,-1.2493570902952555,-2.13323285572784,-3.180991886914395,21.053936900094232,0.6299991607666051,0.4043359970542113,1.108500671386718,-0.14793143974695155,2.3649327825203876,0.48028461581988324,1.7367167269535528,-1.3496702361396729,69.67220162875158,10.867502220211861,0.6282160555668341,12,-0.8750009536743164,-1.1600008010864258,-2.1175007820129395,-2.575000762939453,-0.23000144958495738,2,-0.024807860622002242,9.285496308002406,28.79999923706055,-1.3077013366198391,28.479999542236328,1.93751601885904,28.28000068664551,-0.024807860622002242
9237,2009-12-10,28.93000030517578,29.06999969482422,28.729999542236328,28.729999542236328,3789600.0,0.010831567325372715,-2.399988555951859,-0.5405441629808336,77.7158877968412,65.2533599171221,-1.0855307598470638,-1.4759358532204985,-2.3620757638173977,-3.431907064909794,21.52115460096806,0.4499988555908203,0.4043659750333042,1.317500114440918,-0.05476445638376859,2.6897646852656045,0.6313678290285765,2.0036323998532595,-1.4189160185586331,87.71934521021001,23.83429765652732,0.6861322854123432,12,-0.9450006484985352,-1.2450008392333984,-2.4625000953674316,-2.885000228881836,-0.5,3,-0.03733148677198017,2.4054106997412377,28.6200008392334,9.285496308002406,28.79999923706055,-1.3077013366198391,28.479999542236328,-0.03733148677198017
9238,2009-12-11,29.32999992370605,29.36000061035156,29.01000022888184,29.06999969482422,3728500.0,0.013826464372995728,1.1874914318752166,1.2999961853172686,79.4344536031015,69.29013664885112,-1.222132077984167,-1.768115603795767,-2.662669463702212,-3.7716529779692287,22.26748239417931,0.4300003051757777,0.45616251074597614,1.5914997100830028,0.07436594761997739,3.1086334725460283,0.8329328288514901,2.3500665913145156,-1.5694891717757713,97.4137335696692,29.03317211226849,0.7585668812315133,12,-1.0499992370605469,-1.3999996185302699,-2.8624997138977015,-3.284999847412106,-1.5300006866455007,4,-0.055574468633024066,-2.399988555951859,28.93000030517578,2.4054106997412377,28.6200008392334,9.285496308002406,28.79999923706055,-0.055574468633024066
9239,2009-12-14,28.65999984741211,29.479999542236328,28.489999771118164,29.34000015258789,5157200.0,-0.022843507604390134,1.0625014901175405,-2.6153834867769863,64.66346054651987,70.16581727021135,-0.3332094897881781,-1.0213145618390556,-1.8957755890765853,-3.03717892705361,22.6816231553982,0.9899997711181641,0.5258054030529422,0.8394996643066399,-0.6913405129008723,2.370339841514152,0.07407957570288204,1.6049197529103978,-0.6115809209659986,26.78567171092765,-39.917792997460914,0.7654200886037565,12,-0.039999961853027344,-0.6700000762939453,-2.1924996376037598,-2.614999771118164,-1.1900005340576207,0,-0.023028606103489002,1.1874914318752166,29.32999992370605,-2.399988555951859,28.93000030517578,2.4054106997412377,28.6200008392334,-0.023028606103489002
9240,2009-12-15,28.209999084472656,28.60000038146973,28.1299991607666,28.489999771118164,4686800.0,-0.01570135259369465,-1.1363665919622854,0.4117655308597651,61.27563028349998,69.60018067302616,0.23913444655332583,-0.5307955435659863,-1.356625686529874,-2.530893578162761,22.269050679054352,0.5300006866455078,0.651360833747276,0.346498966217041,-1.1769907792163927,1.8699887116504748,-0.4152459064996741,1.108243838933756,1.2700004577636719,5.925918600034756,-60.85508022517879,0.7617448727167163,12,0.41500091552734375,-0.2199993133544922,-1.7499990463256836,-2.164999008178711,-0.44999885559081676,1,-0.001063409438867624,1.0625014901175405,28.65999984741211,1.1874914318752166,29.32999992370605,-2.399988555951859,28.93000030517578,-0.001063409438867624
9241,2009-12-16,27.96999931335449,28.56999969482422,27.95000076293945,28.32999992370605,4066700.0,-0.00850761357345342,-2.100012397837072,1.2857133125796145,58.35139660574595,68.50479453820084,0.5301857870762099,-0.25504154719179795,-1.0306841766145354,-2.2399041779720434,21.70782542486656,0.6199989318847692,0.788846211545529,0.07549924850463441,-1.4291105058446547,1.5801090028539235,-0.6768056286700102,0.827804125679279,1.5100002288818395,1.3070958412286795,-65.61685694917837,0.7523048771746453,12,0.735000610351566,0.020000457763675428,-1.4949994087219203,-1.9249992370605433,-0.3699989318847585,2,0.005720409415087779,-1.1363665919622854,28.209999084472656,1.0625014901175405,28.65999984741211,1.1874914318752166,29.32999992370605,0.005720409415087779
9242,2009-12-17,27.57999992370605,27.88999938964844,27.57999992370605,27.86000061035156,2992300.0,-0.013943489425193856,-1.2142764695063892,0.7777783664646294,58.09935685648984,67.29628997736158,0.9564963711795151,0.16383504207461286,-0.5520224936231735,-1.799387959211348,20.751248853306723,0.3899993896484375,0.8336752795022093,-0.3275001525878949,-1.8156123154420207,1.160612010266231,-1.071556234014956,0.41655592883916626,1.8387996673584013,0.0,-69.07365148072951,0.7440560814270621,12,0.9499998092651403,0.4099998474121129,-1.1724996566772425,-1.5349998474121058,0.030000686645507812,3,0.02936908876660893,-2.100012397837072,27.96999931335449,-1.1363665919622854,28.209999084472656,1.0625014901175405,28.65999984741211,0.02936908876660893
9243,2009-12-18,27.38999938964844,27.79999923706055,26.979999542236328,27.649999618530273,8324600.0,-0.006889069419260485,1.928573131562879,0.9285699688694092,53.796081533625255,65.7501231892369,1.1253123114853274,0.41031392995601124,-0.2772856556036807,-1.5602609587605372,21.270702651890566,0.8199996948242223,0.8046738248857004,-0.5400006294250446,-1.9793276828418094,0.8993264239917202,-1.2596641561334287,0.17966289728333962,1.9184722213745076,16.399993896484517,-53.635399378910634,0.7196635267083833,12,0.8400001525878871,0.600000381469723,-0.9774994850158727,-1.3449993133544957,0.1500015258789027,4,0.03797009633816906,-1.2142764695063892,27.57999992370605,-2.100012397837072,27.96999931335449,-1.1363665919622854,28.209999084472656,0.03797009633816906
9244,2009-12-21,27.809999465942386,28.020000457763672,27.51000022888184,27.649999618530273,3692300.0,0.015334066654002054,-1.3181900938938858,-0.6153834867769725,52.455350775648455,63.72791183028146,0.6708221710685116,0.05371180562305611,-0.6223632584673737,-1.9321853342979516,21.524632970378395,0.6300010681152308,0.7809107169850549,-0.15850048065185263,-1.53752019974824,1.2205192384445347,-0.8480103402000445,0.5310093788963393,1.3121943795776332,51.23453664992057,-14.81972248307217,0.689509859548193,12,0.42000007629394176,0.1800003051757777,-1.387499332427982,-1.764999389648441,0.1800003051757777,0,-0.0003595911209592906,1.928573131562879,27.38999938964844,-1.2142764695063892,27.57999992370605,-2.100012397837072,27.96999931335449,-0.0003595911209592906
9245,2009-12-22,28.31999969482422,28.43000030517578,27.940000534057614,27.989999771118164,2870800.0,0.01833873565896349,-1.2790771946789,2.0625014901174947,53.49344796309237,62.14278510717382,0.0956301894284195,-0.40789371637828253,-1.0586742195663845,-2.394168923718034,20.89402324198435,0.6200008392333949,0.7427193937779322,0.30749979019164897,-1.0565941716650222,1.6715937520483202,-0.3745471907366884,0.9895467711199863,0.630818606433106,84.27673106866695,20.035153737778103,0.6820469809283358,12,-0.09000015258789062,-0.3299999237060547,-1.8799996376037598,-2.2749996185302734,0.05000114440917969,1,-0.030014138087193443,-1.3181900938938858,27.809999465942386,1.928573131562879,27.38999938964844,-1.2142764695063892,27.57999992370605,-0.030014138087193443
9246,2009-12-23,28.53000068664551,28.65999984741211,28.34000015258789,28.51000022888184,2359500.0,0.007415289339133491,1.2857220708447445,0.06060746178077046,55.64854658400959,59.690858305748094,-0.14357873140702537,-0.5425367867922084,-1.1977963960665186,-2.559075113440379,20.43153957490323,0.3400001525878906,0.7014697428488148,0.45200071334839365,-0.877226865438157,1.7812282921349443,-0.21261307604488167,1.116614502741669,0.2631521138901327,92.26195612190702,29.57763313190739,0.6646137893932751,12,-0.30000114440918324,-0.5400009155273473,-1.8375010490417516,-2.485000610351566,-0.370000839233402,2,-0.026989149640087362,-1.2790771946789,28.31999969482422,-1.3181900938938858,27.809999465942386,1.928573131562879,27.38999938964844,-0.026989149640087362
9247,2009-12-24,28.53000068664551,28.71999931335449,28.440000534057614,28.479999542236328,918800.0,0.0,-3.3077013366196275,2.5000000000001776,52.78396568979786,56.72969298204769,-0.2305281349108661,-0.4614462506936725,-1.1438318183043172,-2.5205480539692324,20.030837277558287,0.279998779296875,0.6126637665943697,0.3855007171630902,-0.8908011225373222,1.6618025568635026,-0.2526502026871178,1.0236516370132982,-1.5500011444091832,89.08053725852618,28.860875099378966,0.6381509198502069,12,-0.30000114440918324,-0.5400009155273473,-1.7775006294250524,-2.485000610351566,-0.7300014495849609,3,-0.032597275947879756,1.2857220708447445,28.53000068664551,-1.2790771946789,28.31999969482422,-1.3181900938938858,27.809999465942386,-0.032597275947879756
9248,2009-12-28,28.6200008392334,28.709999084472656,28.459999084472656,28.6299991607666,1975600.0,0.0031545794049003817,1.9412081500762948,-0.19996185390042448,51.59818862810658,55.27799610222399,-0.4825816239208436,-0.43265038731540173,-1.1976964274496815,-2.574459783340423,21.078790138214842,0.25,0.543951206066339,0.38600082397460866,-0.7449494868623638,1.5169511348115812,-0.1794743314438776,0.9514759793930949,-1.6052013015747058,91.73565704269336,33.61641823438647,0.5654751554184859,12,-0.7700014114379883,-0.6300010681152344,-1.767500877380371,-2.575000762939453,-1.3299999237060547,0,-0.035290013950568855,-3.3077013366196275,28.53000068664551,1.2857220708447445,28.53000068664551,-1.2790771946789,28.31999969482422,-0.035290013950568855
9249,2009-12-29,28.34000015258789,28.56999969482422,28.239999771118164,28.56999969482422,2289400.0,-0.009783391978859468,1.869570265204916,23.003815337657382,44.70047156336655,53.43631179998693,-0.2824489921269908,-0.052979687943299325,-0.897931109088276,-2.2577164157644205,21.628442858350873,0.3800010681152344,0.39568147590836134,0.04100017547607493,-0.940575695485002,1.0225760464371518,-0.4497877600044653,0.5317881109566152,-1.2910966194152813,51.28208263234132,-2.2406955369523374,0.4907879354805391,12,-0.49000072479248047,-0.35000038146972656,-1.3450002670288086,-2.2950000762939453,-1.1300010681152344,1,-0.028228625008934416,1.9412081500762948,28.6200008392334,-3.3077013366196275,28.53000068664551,1.2857220708447445,28.53000068664551,-0.028228625008934416
9250,2009-12-30,28.29999923706055,28.40999984741211,28.149999618530273,28.38999938964844,2045700.0,-0.0014114649016220282,2.999970656416193,0.39130579005854743,46.190459539030485,52.08509657035188,-0.25517316995421524,0.04526038832588952,-0.8501509299496526,-2.1851435411894684,21.40782741160069,0.26000022888183594,0.18495380298656983,-0.03450069427490021,-0.9577328275977663,0.8887314390479659,-0.4961167609363315,0.4271153723865311,-1.217673788284305,26.315736638514526,-24.124738943994426,0.4616160666614325,12,-0.44999980926514027,-0.30999946594238637,-1.2974991798400914,-2.254999160766605,-1.2999992370605504,2,-0.010954045028256476,1.869570265204916,28.34000015258789,1.9412081500762948,28.6200008392334,-3.3077013366196275,28.53000068664551,-0.010954045028256476
9251,2009-12-31,27.940000534057614,28.3799991607666,27.90999984741211,28.3700008392334,1734000.0,-0.012720802569192169,1.088900003390865,4.777773068283005,38.352949096253674,49.89105126365898,0.11188902856409655,0.42217894258136823,-0.48252721056639913,-1.7972096687160466,20.404040403789743,0.4699993133544922,0.06959447806734786,-0.391499423980715,-1.3196847549065431,0.5366859069451131,-0.8555920894436291,0.07259324148219903,-0.8249216079898041,3.703790916775544,-40.285307666470715,0.4640926654629139,12,-0.09000110626220348,0.04999923706055043,-0.8700003623962367,-1.8950004577636683,-0.6100006103515625,3,0.015390132317701033,2.999970656416193,28.29999923706055,1.869570265204916,28.34000015258789,1.9412081500762948,28.6200008392334,0.015390132317701033
9252,2010-01-04,28.10000038146973,28.399999618530273,28.0,28.20000076293945,2459700.0,0.005726551336929342,-1.6666539510576208,0.2325588616241543,34.66335552388807,47.76519281813262,0.03733442370637974,0.2854792761624303,-0.6264380707458663,-1.924228239953809,19.332418419084863,0.4599990844726598,-0.00022065312855445995,-0.2369996070861795,-1.1579399400484363,0.6839407258760772,-0.6974697735673061,0.2234705593949471,-0.9528230476561852,23.750089407052872,-12.924259663132066,0.4604701664811277,1,0.014999389648433947,-0.11000061035156605,-1.0300002098083532,-2.055000305175785,-0.6800003051757848,0,0.0021352122821303166,1.088900003390865,27.940000534057614,2.999970656416193,28.29999923706055,1.869570265204916,28.34000015258789,0.0021352122821303166
9253,2010-01-05,27.979999542236328,28.1299991607666,27.81999969482422,28.01000022888184,3789000.0,-0.004270492441435514,1.2963046687906639,0.3000057220241275,40.17341422836789,46.40053320176812,0.2791876247559628,0.4024881799286675,-0.502371842545223,-1.7730461065088008,18.0195139787773,0.3099994659423828,-0.04383767700459629,-0.3420003890991197,-1.2765222847718505,0.5925215065736111,-0.8092613369354851,0.12526055873724573,-0.801365768831964,21.33331298828125,-15.90649351461036,0.46726094783636507,1,0.28999996185302734,0.010000228881835938,-0.9099993705749512,-1.9349994659423828,-0.3899993896484375,1,-0.006433177559708847,-1.6666539510576208,28.10000038146973,1.088900003390865,27.940000534057614,2.999970656416193,28.29999923706055,-0.006433177559708847
9254,2010-01-06,28.059999465942386,28.149999618530273,27.76000022888184,27.88999938964844,2833300.0,0.0028591824522834486,1.2285655119045922,-5.666539513000791,47.572823324697865,45.74268601972428,0.2663936988869082,0.3050496303317338,-0.5676215384441896,-1.8188475906167305,16.35422675465847,0.38999938964843395,-0.054156295222078654,-0.2410004615783663,-1.1794407619763945,0.6974398388196619,-0.7102206117773804,0.2282196886206478,-0.8505383817390211,46.15375586510074,4.748351755746249,0.4692201501990146,1,0.1800003051757777,0.13000011444091442,-1.0524992942810094,-2.014999389648441,-0.5199985504150426,2,-0.027441146296158125,1.2963046687906639,27.979999542236328,-1.6666539510576208,28.10000038146973,1.088900003390865,27.940000534057614,-0.027441146296158125
9255,2010-01-07,28.09000015258789,28.10000038146973,27.75,28.01000022888184,3108200.0,0.0010691620533320734,5.999980926586005,0.47058757531216705,52.083345750954884,45.346552593829315,0.22387994596457972,0.2309723806460724,-0.5835088152969057,-1.8096573832155585,14.339970862399198,0.3500003814697301,-0.01986714518744037,-0.1754998207092271,-1.0878131437115712,0.736813502293117,-0.6316564822103992,0.280656840791945,-0.8503283038015041,52.30774648093971,5.589337494040009,0.45615666150117284,1,0.14499950408935547,0.1399993896484375,-1.0824999809265137,-2.0450000762939453,0.09000015258789062,3,-0.031327912543074876,1.2285655119045922,28.059999465942386,1.2963046687906639,27.979999542236328,-1.6666539510576208,28.10000038146973,-0.031327912543074876
9256,2010-01-08,27.90999984741211,28.07999992370605,27.78000068664551,28.07999992370605,2018500.0,-0.00640798519750807,2.529401204995071,-2.125002980235131,56.17976484640157,45.723863611229724,0.3427255762439607,0.3742414523659541,-0.4021566297572683,-1.5860055205713373,12.607607356937828,0.30999946594237926,-0.008613324618831797,-0.3200000762939439,-1.2294826940430035,0.5894825414551157,-0.7747413851684755,0.13474123258058768,-0.6407214493343609,24.615375586510048,-26.855426412050512,0.45474130887453057,1,0.31999969482421875,0.31999969482421875,-0.9024996757507324,-1.864999771118164,0.5599994659423793,4,-0.032604795857656965,5.999980926586005,28.09000015258789,1.2285655119045922,28.059999465942386,1.2963046687906639,27.979999542236328,-0.032604795857656965
9257,2010-01-11,27.85000038146973,28.06999969482422,27.76000022888184,28.06999969482422,2830600.0,-0.002149747985324413,1.818185758997046,1.2941130271853218,59.05512757069382,46.552412382628304,0.3309232670421771,0.3680516803646512,-0.3221318446856074,-1.4813022114990986,10.692229183896867,0.30999946594237926,-0.043171800034244256,-0.32599954605102255,-1.1874649595026483,0.5354658674006032,-0.7567322527768354,0.10473316067479033,-0.5517075650864456,25.000119209404126,-29.63017181959961,0.4307327067258126,1,0.30999946594237926,0.379999160766598,-0.6325006484985387,-1.620000839233402,0.6599998474121094,0,-0.018671470400038692,2.529401204995071,27.90999984741211,5.999980926586005,28.09000015258789,1.2285655119045922,28.059999465942386,-0.018671470400038692
9258,2010-01-12,27.70000076293945,27.8700008392334,27.57999992370605,27.78000068664551,3348500.0,-0.005385982638265396,1.2307743095037502,0.36363715179945383,47.57712360362465,46.87204038710143,0.3762651493420037,0.4107331101940197,-0.166332193140331,-1.2919669556349191,8.439396158260173,0.2900009155273473,-0.11514870919160103,-0.3944992065429709,-1.0883969661141997,0.2993985530282579,-0.7414480863285853,-0.04755032675735649,-0.3732738166167415,21.05279008445865,-32.602245249499305,0.3469488797856147,1,0.29499912261963246,0.5299987792968786,-0.48250102996825817,-1.4700012207031214,1.4399986267089915,1,-0.010108327759330793,1.818185758997046,27.85000038146973,2.529401204995071,27.90999984741211,5.999980926586005,28.09000015258789,-0.010108327759330793
9259,2010-01-13,28.0,28.03000068664551,27.70000076293945,27.70000076293945,2877100.0,0.010830297068508576,-1.2000050862759513,-3.7499940395295495,42.233022293742685,46.432325137625014,0.02566378773904887,0.061928204459746894,-0.4259774209838554,-1.5549575438800503,7.212468657080254,0.3299999237060618,-0.16757948989038596,-0.061499977111814985,-0.7029550862389193,0.5799551320152894,-0.3822275316753654,0.2592275774517354,-0.6454076063366578,80.76917433884711,29.707512707019816,0.3207275545635515,1,-0.010000228881835938,0.22999954223632812,-0.692500114440918,-1.6800003051757812,1.0,2,-0.014642851693289605,1.2307743095037502,27.70000076293945,1.818185758997046,27.85000038146973,2.529401204995071,27.90999984741211,-0.014642851693289605
9260,2010-01-14,28.18000030517578,28.21999931335449,27.82999992370605,28.040000915527344,2024600.0,0.006428582327706378,2.5454908012693833,0.46666581895400183,41.37930386496352,46.76858677859278,-0.19349668357332206,-0.12694321139215958,-0.5643119568769919,-1.7049893879213975,6.528121129290361,0.3899993896484375,-0.22089937096975376,0.12000026702880717,-0.5201317041337745,0.7601322381913889,-0.20006571855248367,0.440066252610098,-0.798099773118615,93.7501490117546,45.92134599032396,0.3200659855812914,1,-0.1900005340576172,0.049999237060546875,-0.7475004196166992,-1.7350006103515625,0.7399997711181641,3,-0.022711120749380864,-1.2000050862759513,28.0,1.2307743095037502,27.70000076293945,1.818185758997046,27.85000038146973,-0.022711120749380864
9261,2010-01-15,28.1299991607666,28.31999969482422,27.95000076293945,28.21999931335449,2962200.0,-0.0017743486113446227,1.551708715898054,-0.642861035422318,40.38458716942376,47.404279183652285,-0.127073031907333,-0.06781773002602165,-0.46946558513043257,-1.627082006790598,6.084755800339181,0.3699989318847692,-0.221013881749208,0.06199913024902415,-0.5773956850242392,0.7013939455222875,-0.25769827738760753,0.38169653788565583,-0.7213366530834904,74.32424421287061,30.403455829999274,0.31969740763663085,1,-0.17999935150146484,0.10000038146972656,-0.587498664855957,-1.5749988555908203,0.8400001525878871,4,0.001777502520473595,2.5454908012693833,28.18000030517578,-1.2000050862759513,28.0,1.2307743095037502,27.70000076293945,0.001777502520473595
9262,2010-01-19,28.38999938964844,28.5,28.06999969482422,28.13999938964844,2373000.0,0.009242809692098009,-1.2051332211744972,-2.777773068283075,44.88886100865611,47.92821771479542,-0.38175665583219853,-0.2782915707708149,-0.683253781086826,-1.8573808006768964,6.4278960746799365,0.43000030517578125,-0.2219965503831567,0.2814993858337438,-0.32973865769726274,0.8927374293647503,-0.0241196359317577,0.5871184075992453,-0.9551101458519007,88.04341290984712,48.09837637930427,0.30561902176550265,1,-0.3499994277954137,-0.15999984741211293,-0.7874994277954137,-1.774999618530277,0.8199996948242152,1,0.002817890997743877,1.551708715898054,28.1299991607666,2.5454908012693833,28.18000030517578,-1.2000050862759513,28.0,0.002817890997743877
9263,2010-01-20,28.43000030517578,28.479999542236328,28.06999969482422,28.209999084472656,3231200.0,0.001408979090782525,1.5625014901175405,0.8800048828125,52.23880738646066,48.44666038832462,-0.39248623425212514,-0.24915776730890826,-0.6869083422267295,-1.8684235136816092,6.0518649994669875,0.4099998474121094,-0.15197096628432405,0.2695002555847168,-0.2551943340448375,0.7941948452142711,0.007152960769939654,0.5318475503994939,-0.9694088599880821,91.25002980235085,50.56045746477956,0.2623472948147779,1,-0.3900003433227539,-0.20000076293945312,-0.5950007438659668,-1.7750005722045898,0.4699993133544922,2,0.002813926234516817,-1.2051332211744972,28.38999938964844,1.551708715898054,28.1299991607666,2.5454908012693833,28.18000030517578,0.002813926234516817
9264,2010-01-21,27.79999923706055,28.790000915527344,27.75,28.5,5674300.0,-0.022159727799951456,-1.6000047683761296,-3.1818039950062262,40.384623849172954,47.14680239923774,0.21987776536015602,0.4005943773558336,-0.029388848725467653,-1.215707770772159,6.05781628813191,1.0400009155273438,-0.09138311550368172,-0.3600008010864215,-0.8861188857512765,0.16611728357843347,-0.6230598434188472,-0.0969417587539958,-0.3142196345095165,4.807614715915685,-36.142796811563244,0.2630590423324274,1,0.3850011825561488,0.4300003051757777,0.3050012588500941,-0.9999990463256871,1.1700000762939382,3,0.048201445660527975,1.5625014901175405,28.43000030517578,-1.2051332211744972,28.38999938964844,1.551708715898054,28.1299991607666,0.048201445660527975
9265,2010-01-22,27.46999931335449,27.95000076293945,27.45000076293945,27.79999923706055,3961400.0,-0.011870501178508519,-1.7027244374564525,0.47142794862154597,40.85601986608509,45.44416406809147,0.5058804971135622,0.6995137723061191,0.3077761224219522,-0.8646815018646556,6.541683982298532,0.5,-0.06302024958247898,-0.647500705718997,-1.250855748783117,-0.04414566265487707,-0.9491782272510569,-0.345823184186937,1.3200016021728551,1.4924289655054577,-42.344835996946834,0.30167752153205923,1,0.6500015258789098,0.4150009155273473,0.8350005149841344,-0.6099996566772425,1.6000003814697301,4,0.05569715052383373,-1.6000047683761296,27.79999923706055,1.5625014901175405,28.43000030517578,-1.2051332211744972,28.38999938964844,0.05569715052383373
9266,2010-01-25,27.76000022888184,27.95000076293945,27.54999923706055,27.739999771118164,3723400.0,0.01055700483350086,1.0,-0.060607461780779914,43.703711552861776,43.73845117722124,0.21497102898164044,0.3677218787329153,0.037484458112086116,-1.1301595464416643,6.699277680816787,0.48000144958496094,-0.06699056086921829,-0.31899976730346324,-0.9096606775866825,0.27166114297975597,-0.6143302224450728,-0.02366931216185364,1.0300006866455043,23.13428586882614,-22.28369134342462,0.29533045514160994,1,0.36000061035155895,0.12499999999999645,0.5474996566772425,-0.9000005722045934,0.9899997711181605,0,0.04178673767463548,-1.7027244374564525,27.46999931335449,-1.6000047683761296,27.79999923706055,1.5625014901175405,28.43000030517578,0.04178673767463548
9267,2010-01-26,27.60000038146973,27.770000457763672,27.540000915527344,27.59000015258789,2755800.0,-0.005763683216603255,-3.1818591666522167,0.5000000000000888,43.06571781997309,43.237183867926625,0.37523945988808194,0.47903652042079514,0.2238001868750068,-0.9442425424234031,6.781549626865152,0.22999954223632812,-0.09578564398834288,-0.43249959945678285,-1.0200861810580406,0.15508698214447492,-0.7262928902574117,-0.13870630865615396,1.163200531005856,11.19400010817847,-35.73091820082611,0.293793290800629,1,0.5200004577636683,0.2849998474121058,0.7474994659423793,-0.7100009918212926,1.379999160766598,1,0.04963764177353269,1.0,27.76000022888184,-1.7027244374564525,27.46999931335449,-1.6000047683761296,27.79999923706055,0.04963764177353269
9268,2010-01-27,27.61000061035156,27.63999938964844,27.36000061035156,27.520000457763672,3042000.0,0.0003623271283916818,2.733374024058309,8.999809269498641,41.57306741931809,43.16385554854612,0.3923946264764204,0.4105384610744345,0.24399842375115455,-0.925130256120493,7.004558190076598,0.2799987792968821,-0.12615643712124225,-0.37199935913086435,-0.9192064099429835,0.17520769168125483,-0.6456028845369239,-0.09839583372480476,1.1269362991333054,17.482513751580523,-28.319686498126064,0.27360352540605953,1,0.4650001525878942,0.274999618530277,0.6499991416931188,-0.6850004196166957,1.4300003051757848,2,0.05794996156288468,-3.1818591666522167,27.60000038146973,1.0,27.76000022888184,-1.7027244374564525,27.46999931335449,0.05794996156288468
9269,2010-01-28,27.540000915527344,27.739999771118164,27.309999465942386,27.6299991607666,2713300.0,-0.0025353021831506783,1.7742002965624366,-0.9999788072733833,39.85242345628097,42.99420216980361,0.4361469654663779,0.44009512563468434,0.3372358133045097,-0.8302809972404113,7.545629253553086,0.4300003051757777,-0.1635528922572007,-0.4019990921020522,-0.955935814083297,0.15193762987919257,-0.6789674530926746,-0.12503073111142982,1.141858541992189,35.93765366791324,-8.668137966405396,0.2769683609906226,1,0.5099992752075195,0.5099992752075195,0.5699987411499023,-0.6050014495849609,1.4099998474121058,3,0.04938266731269958,2.733374024058309,27.61000061035156,-3.1818591666522167,27.60000038146973,1.0,27.76000022888184,0.04938266731269958
9270,2010-01-29,27.989999771118164,28.239999771118164,27.40999984741211,27.6200008392334,5262400.0,0.016339827183415423,-1.1012631944913904,-4.111179400233125,51.34227994615903,44.21172358944086,-0.048766054889682664,-0.03617353489902797,-0.09445572211612685,-1.2586287928150135,7.924403219251578,0.8299999237060547,-0.14320057468722425,0.06349973678588938,-0.4650242321740059,0.5920237057457847,-0.20076224769405826,0.327761721265837,0.6095480869067416,73.11828839101855,24.91047779520322,0.2642619844799479,1,0.06000041961669922,0.06000041961669922,0.11999988555908203,-1.0349998474121094,0.7100009918212855,4,0.035012488397643704,1.7742002965624366,27.540000915527344,2.733374024058309,27.61000061035156,-3.1818591666522167,27.60000038146973,0.035012488397643704
9271,2010-02-01,28.3700008392334,29.57999992370605,28.1200008392334,29.1299991607666,4867300.0,0.0135763155134907,-1.3174619513716221,-2.0540554473003207,57.87878752849452,45.65504875831179,-0.43710940303941825,-0.40296873505906916,-0.4513563671659959,-1.6140703124329256,8.85317909482354,1.590000152587887,-0.12104599285665074,0.42200078964233256,-0.14258927491159312,0.9865908541962582,0.13970575736536972,0.7042958219192954,-1.060001373291012,46.69608632305269,-4.263626076668238,0.2822950322769625,2,0.07499885559082031,0.07499885559082031,-0.26000118255615234,-1.3800010681152344,0.03999900817871094,0,0.024673910288461443,-1.1012631944913904,27.989999771118164,1.7742002965624366,27.540000915527344,2.733374024058309,27.61000061035156,0.024673910288461443
9272,2010-02-02,28.15999984741211,28.40999984741211,27.959999084472656,28.3700008392334,3858200.0,-0.007402220148364447,2.103464151588695,0.27631770475181827,56.84521545631557,46.16687187718456,-0.29409173314044423,-0.1984151062479924,-0.21925174170107198,-1.3803219091082113,9.742942901323106,0.4500007629394531,-0.11515019955987071,0.20899982452392507,-0.3596141942798816,0.7776138433277318,-0.07530718487797827,0.4933068339258284,-0.8046003723144501,37.444943174466026,-16.583239744850964,0.28430700940190395,2,0.2849998474121094,0.2849998474121094,-0.05000019073486328,-0.8500003814697266,0.48999977111816406,1,0.02095171007758756,-1.3174619513716221,28.3700008392334,-1.1012631944913904,27.989999771118164,1.7742002965624366,27.540000915527344,0.02095171007758756
9273,2010-02-03,27.79999923706055,28.07999992370605,27.71999931335449,28.07999992370605,4014600.0,-0.012784112652779123,1.5714266251592943,1.333330305810086,47.076017195109216,46.91036002673304,-0.03671582469699075,0.1553750663481921,0.17137537575468897,-1.0014599211579593,10.168786395429327,0.44000053405762074,-0.11222088996810342,-0.14200077056884552,-0.7143678401300804,0.4303662989923893,-0.42818430534946117,0.14418276421177012,-0.4001077529907242,21.585888647833002,-27.85931087079173,0.28618353478061703,2,0.6450004577636683,0.6450004577636683,0.31000041961669567,-0.46999931335449574,0.8400001525878906,2,0.04244605530789736,2.103464151588695,28.15999984741211,-1.3174619513716221,28.3700008392334,-1.1012631944913904,27.989999771118164,0.04244605530789736
9274,2010-02-04,27.290000915527344,27.690000534057614,27.290000915527344,27.60000038146973,4725600.0,-0.018345263867968753,-1.5806471460477594,1.10713823475321,38.13335354273117,46.60784154636038,0.43955531397003966,0.6374095892050065,0.7034816271612669,-0.47569370323895654,10.206733960515868,0.5099983215332067,-0.15565292678500242,-0.6134991645812988,-1.252190812704967,0.02519248354236936,-0.9328449886431329,-0.29415334051946473,2.2899990081787074,0.0,-42.02989813704899,0.31934582406183337,2,1.1449995040893555,1.1449995040893555,0.6299986839294434,0.23999881744384766,1.3899993896484375,3,0.06412605134814386,1.5714266251592943,27.79999923706055,2.103464151588695,28.15999984741211,-1.3174619513716221,28.3700008392334,0.06412605134814386
9275,2010-02-05,27.209999084472656,27.399999618530273,26.989999771118164,27.20000076293945,5184200.0,-0.0029315437292334323,1.1025666105872687,-0.03225270567099904,37.83070131309191,45.95528485305261,0.535065426275299,0.6831279662679464,0.7922224213031939,-0.37879205792344806,10.037713406501329,0.4099998474121094,-0.2315840146481385,-0.649500942230226,-1.3521417670720268,0.05313988261157476,-1.0008213546511264,-0.29818052980932563,2.324200859069819,8.494181482370662,-28.234121068990873,0.3513204124208997,2,1.0750007629394531,1.0750007629394531,0.7100005149841309,0.48000049591064453,1.4200000762939453,4,0.06394714211731545,-1.5806471460477594,27.290000915527344,1.5714266251592943,27.79999923706055,2.103464151588695,28.15999984741211,0.06394714211731545
9276,2010-02-08,27.0,27.36000061035156,27.0,27.209999084472656,3636000.0,-0.007717717439854388,-2.4285921889191306,-21.00343380388418,31.36731717594016,44.65546255927118,0.699478918203198,0.8658491401248369,1.0157928216367047,-0.1511863577192365,9.859558771724288,0.36000061035155895,-0.23455311558164027,-0.814000034332274,-1.613984203831503,-0.014015864833044844,-1.2139921190818903,-0.41400794958265763,2.4324319366455036,0.704241432714251,-28.313065157341637,0.39999208474961506,2,1.2849998474121094,1.2849998474121094,0.9199995994567871,0.7049999237060547,2.0599994659423864,0,0.06296299121997961,1.1025666105872687,27.209999084472656,-1.5806471460477594,27.290000915527344,1.5714266251592943,27.79999923706055,0.06296299121997961
9277,2010-02-09,27.32999992370605,27.559999465942386,27.20000076293945,27.26000022888184,3986000.0,0.012222219396520462,-2.789487421446718,-0.3333333333332995,36.31841126492719,44.07161187544997,0.36559828537307837,0.5216393536876858,0.7041233645610738,-0.46116263611218855,9.753112617543378,0.5599994659423864,-0.2070655943971289,-0.45800008773803924,-1.2863554332616225,0.370355257785544,-0.8721777604998309,-0.043822414976247615,2.0047347263183575,31.19267018272025,9.632337447844815,0.41417767276179146,2,0.9549999237060582,0.9549999237060582,0.589999675750736,0.37500000000000355,1.5799999237060582,1,0.03951701158876575,-2.4285921889191306,27.0,1.1025666105872687,27.209999084472656,-1.5806471460477594,27.290000915527344,0.03951701158876575
9278,2010-02-10,27.420000076293945,27.57999992370605,27.10000038146973,27.28000068664551,2603300.0,0.003293090114860453,1.0869586850878226,2.0000000000001523,44.54024421725564,44.5924808488916,0.2746998651595973,0.4317212724467865,0.6458054806148681,-0.5257820251403906,9.204937598600846,0.479999542236321,-0.20691051943181193,-0.3539999008178718,-1.1979355198365624,0.4899357182008188,-0.7759677103272189,0.06796790869147529,1.8209451785742132,61.42854807330781,36.18973241664551,0.4219678095093457,2,0.8649997711181641,0.8649997711181641,0.6324996948242188,0.2849998474121094,1.3500003814697266,2,0.044857751233185805,-2.789487421446718,27.32999992370605,-2.4285921889191306,27.0,1.1025666105872687,27.209999084472656,0.044857751233185805
9279,2010-02-11,27.59000015258789,27.6299991607666,27.15999984741211,27.43000030517578,2168700.0,0.006199856886248467,2.9166958069746003,1.1428610354223723,51.807240682577756,44.64414315293813,0.12576340583176204,0.24182881148597346,0.5033463130438953,-0.6721888919844083,9.07586894970221,0.4699993133544922,-0.18828103433740395,-0.1634998321533203,-1.004233189259299,0.6772335249526584,-0.5838665107063079,0.2568668463996673,1.5609072829302697,93.75014901175405,62.80152478593591,0.42036667855298887,2,0.6949996948242188,0.6949996948242188,0.5399994850158691,0.11499977111816406,1.360000610351559,3,0.03805723926254001,1.0869586850878226,27.420000076293945,-2.789487421446718,27.32999992370605,-2.4285921889191306,27.0,0.03805723926254001
9280,2010-02-12,27.540000915527344,27.6200008392334,27.209999084472656,27.399999618530273,3504300.0,-0.0018122231527373245,1.733334604894238,0.8750089407052428,46.42858248694729,43.37189814832176,0.1175825450257193,0.254469271455914,0.5631424651923069,-0.5973702949965229,9.411724092141807,0.4100017547607422,-0.1662738172710405,-0.18149909973144673,-1.002365665284394,0.6393674658215005,-0.5919323825079204,0.22893418304502688,1.5244702134148156,85.71454521784675,51.55596835498018,0.41043328277647356,2,0.15999889373779297,0.7449989318847656,0.6749987602233887,0.16499900817871094,1.8899993896484375,4,0.041394311973522724,2.9166958069746003,27.59000015258789,1.0869586850878226,27.420000076293945,-2.789487421446718,27.32999992370605,0.041394311973522724
9281,2010-02-16,28.18000030517578,28.18000030517578,27.56999969482422,27.739999771118164,3251500.0,0.023238902264799854,1.7727266816075462,3.1428318415280447,58.14606756622811,43.51643727164538,-0.6170970892353367,-0.40221380154206443,-0.07263871210950157,-1.2080977630192322,10.351823916586977,0.6399993896484375,-0.11480181821081459,0.4560002326965318,-0.3703907886606643,1.282391254053728,0.04280472201793373,0.8691957433751298,0.8014919694534193,100.0,60.336714307296745,0.4131955106785987,2,-0.5950002670288086,0.10499954223632812,0.05249929428100586,-0.47500038146972656,0.9099998474121094,1,0.015968731395228808,1.733334604894238,27.540000915527344,2.9166958069746003,27.59000015258789,1.0869586850878226,27.420000076293945,0.015968731395228808
9282,2010-02-17,28.46999931335449,28.71999931335449,28.1200008392334,28.440000534057614,3499300.0,0.01029095120788348,1.264150400184244,0.06817896110313976,61.19790489577877,45.085535905053106,-0.9593882001694531,-0.7229796591638973,-0.3546403371391058,-1.4666816700154435,11.286640298874692,0.5999984741210902,-0.12724746885409033,0.7419992446899393,-0.09861705157958056,1.582615540959459,0.32169109655518113,1.1623073928246974,0.431833261134269,84.5678910597094,40.35982529945404,0.42030814813475953,2,-0.6149997711181605,-0.18499946594237926,-0.2399997711181605,-0.764999389648434,0.5400009155273509,2,0.020723574528192845,1.7727266816075462,28.18000030517578,1.733334604894238,27.540000915527344,2.9166958069746003,27.59000015258789,0.020723574528192845
9283,2010-02-18,28.51000022888184,28.51000022888184,28.290000915527344,28.35000038146973,1697700.0,0.0014050198978610151,1.7499940395298825,5.33354526958291,62.72965156590344,47.8184579076278,-0.9924509091649227,-0.7975718020888145,-0.39536319330145986,-1.4702451665249008,12.27197532005641,0.21999931335449574,-0.1975942258797545,0.7780001640319867,-0.07731384632780802,1.6333141743917814,0.3503431588520911,1.2056571692118823,0.31535903347209526,86.53851561764536,39.578886570357085,0.4276570051798965,2,-0.6550006866455114,-0.22500038146973012,-0.31500053405762074,-0.8050003051757848,0.6599998474121058,3,0.014030151361593246,1.264150400184244,28.46999931335449,1.7727266816075462,28.18000030517578,1.733334604894238,27.540000915527344,0.014030151361593246
9284,2010-02-19,29.13999938964844,29.190000534057614,28.35000038146973,28.40999984741211,4561300.0,0.022097480031879613,1.024092287894108,4.562501490117563,64.41102361527201,50.771827052314485,-1.4890165877342625,-1.3934786047087222,-1.0252260815908905,-2.05434474101121,13.566939843998682,0.8400001525878835,-0.2369680398267846,1.3409993171691923,0.2784326175142411,2.4035660168241435,0.8097159673417167,1.872282666996668,-2.149999618530277,97.47469152511712,51.60054481601824,0.5312833498274762,2,-1.0449991226196325,-0.8549995422363317,-1.027499675750736,-1.4349994659423864,0.5400009155273402,4,-0.012697286878331382,1.7499940395298825,28.51000022888184,1.264150400184244,28.46999931335449,1.7727266816075462,28.18000030517578,-0.012697286878331382
9285,2010-02-22,29.0,29.239999771118164,28.78000068664551,29.239999771118164,3335400.0,-0.004804371742649138,2.833329359686529,-0.328767015911999,58.39999308267876,53.775457708618774,-1.1939611464436268,-1.194205834696973,-0.8970305398748017,-1.8726259850769367,14.304760018455697,0.4599990844726527,-0.21109817986890178,1.124499893188478,-0.05248038027830404,2.30148016665526,0.536009756455087,1.712990029921869,-1.9660002136230474,85.62875687701941,38.21206317634193,0.5884901367333918,2,-0.8299999237060547,-0.7150001525878906,-0.8900003433227539,-1.2950000762939453,0.7199993133544886,0,-0.0017241116227776354,1.024092287894108,29.13999938964844,1.7499940395298825,28.51000022888184,1.264150400184244,28.46999931335449,-0.0017241116227776354
9286,2010-02-23,28.920000076293945,29.13999938964844,28.56999969482422,29.0,3700100.0,-0.0027586180588294873,2.166676380051138,0.3333333333333333,60.497249358640296,56.4619952745869,-0.9085069835495254,-1.0781216352385812,-0.8242046658310223,-1.7474355857371293,14.908604440391738,0.5699996948242223,-0.09941861352590564,0.9864999771118157,-0.2776162868419618,2.250616241065593,0.35444184513492516,1.6185581090887062,-1.7977602905273429,71.42857142857143,21.810717904933966,0.632058131976889,2,-0.75,-0.6350002288818359,-0.8100004196166992,-1.2150001525878906,0.5799999237060547,1,0.017634862639571258,2.833329359686529,29.0,1.024092287894108,29.13999938964844,1.7499940395298825,28.51000022888184,0.017634862639571258
9287,2010-02-24,28.96999931335449,29.020000457763672,28.71999931335449,28.940000534057614,2479000.0,0.0017288809449738096,3.615364300595477,-0.3749850988245953,67.6737403847316,59.03238373763978,-0.7838365367039231,-1.075355511526535,-0.8909386087377129,-1.7498981004423122,15.52323180515241,0.30000114440918324,0.032779493743355204,0.9679992675781222,-0.3665391598121559,2.3025376949684,0.30073005388298313,1.6352684812732612,-1.7630491281738223,71.57886494549959,17.65444527635603,0.6672692136951394,2,-0.7699995040893519,-0.6849994659423793,-0.8799996376037562,-1.264999389648434,0.6300010681152415,2,0.0041422451528358994,2.166676380051138,28.920000076293945,2.833329359686529,29.0,1.024092287894108,29.13999938964844,0.0041422451528358994
9288,2010-02-25,29.209999084472656,29.209999084472656,28.36000061035156,28.790000915527344,4292900.0,0.00828442446691846,3.0476294277929323,14.000508646998982,81.57894736842098,62.34035114717791,-0.8305656349329524,-1.2536148979255088,-1.158124456917541,-1.9345751016226345,15.48917308855591,0.8499984741210973,0.23079766847739336,1.127999114990235,-0.29639839248029176,2.552396622460762,0.4158003612549699,1.8401978687255003,-1.9217269158544887,96.62913402026504,34.40132185827552,0.712198753735264,2,-0.9849996566772461,-0.9249992370605469,-1.0749993324279785,-1.5049991607666016,0.5200004577636719,3,-0.006846931251604627,3.615364300595477,28.96999931335449,2.166676380051138,28.920000076293945,2.833329359686529,29.0,-0.006846931251604627
9289,2010-02-26,28.899999618530273,29.239999771118164,28.81999969482422,29.239999771118164,3585800.0,-0.010612785883556297,1.470587575312188,-0.80952770208901,75.84102836004496,65.60840068863322,-0.35224305569766656,-0.8817093366097382,-0.8578743973361611,-1.5688971288635614,15.768113146567494,0.4200000762939453,0.3948422099345983,0.7499997138977044,-0.6951515154398038,2.1951509432352125,0.02742409922895206,1.4725753285664567,-1.533658345812107,61.36358217754414,-7.344697736029737,0.7225756146687538,2,-0.49499988555908203,-0.6149997711181641,-0.7649998664855957,-1.010000228881836,1.0799999237060547,4,0.00934257651652537,3.0476294277929323,29.209999084472656,3.615364300595477,28.96999931335449,2.166676380051138,28.920000076293945,0.00934257651652537
9290,2010-03-01,28.96999931335449,29.06999969482422,28.770000457763672,28.920000076293945,2863500.0,0.0024221348009751953,1.399993896484375,-0.14705651359264738,81.4696843851289,68.19991366851107,-0.22134207832045405,-0.9217859415750205,-0.9225040185008773,-1.5844814343929734,17.044024612953926,0.2999992370605469,0.5230820999035863,0.7709994316101039,-0.7171271824007306,2.2591260456209383,0.026936124604688416,1.5150627386155193,-1.528711700700324,69.31810053904297,-7.662081991553407,0.7440633070054167,3,-0.2899990081787074,-0.6849994659423793,-0.762499332427975,-0.9799995422363246,0.8400001525878977,0,0.024508146656876173,1.470587575312188,28.899999618530273,3.0476294277929323,29.209999084472656,3.615364300595477,28.96999931335449,0.024508146656876173
9291,2010-03-02,29.06999969482422,29.09000015258789,28.899999618530273,28.989999771118164,3402500.0,0.0034518599875710265,2.166653421282683,1.6000228885329588,80.00003946244256,70.28903973147371,-0.20318681819076545,-1.0188945445337083,-1.0081245001705526,-1.6300501889863384,16.10447794672408,0.1900005340576172,0.6225801816521255,0.8359998703002915,-0.7011795917998143,2.3731793324003974,0.06741013925023864,1.6045896013503445,-1.5567635958314945,80.68179108877207,-2.003859651006948,0.768589731050053,3,-0.30499935150146484,-0.7849998474121094,-1.0674991607666016,-1.0799999237060547,0.5,1,0.022359808233709755,1.399993896484375,28.96999931335449,1.470587575312188,28.899999618530273,3.0476294277929323,29.209999084472656,0.022359808233709755
9292,2010-03-03,28.75,29.190000534057614,28.6200008392334,29.059999465942386,3785800.0,-0.011007901554302202,-1.0000066924773083,-3.8749970197649635,71.24603676130496,71.235304753185,0.1795940994756542,-0.6876851533272621,-0.6645940780229438,-1.254212632772603,15.248141069655702,0.5699996948242152,0.7517376440816896,0.48650016784667827,-1.0672557903880566,2.040256126081413,-0.29037781127069096,1.2633781469640475,-1.1676933541222567,44.31815472513585,-39.360379975120715,0.7768779791173682,3,0.04500007629394531,-0.4650001525878906,-0.7474994659423828,-0.7600002288818359,1.1299991607666016,2,0.026086956521739202,2.166653421282683,29.06999969482422,1.399993896484375,28.96999931335449,1.470587575312188,28.899999618530273,0.026086956521739202
9293,2010-03-04,28.979999542236328,29.020000457763672,28.81999969482422,28.8700008392334,4064900.0,0.00799998407778535,1.1052652712944837,-0.3548351371139879,71.78685972175381,72.05484209834965,0.02601040829773993,-0.8693198318162487,-0.8617799033110138,-1.428226396609503,14.876745737524793,0.2700004577636719,0.7990342458345765,0.6574996948242173,-0.9116883279374655,2.2266877175859,-0.1270943165566223,1.442093706205057,-1.3313851713489697,58.06440696737197,-23.334670336664523,0.7845940113808407,3,-0.17999935150146484,-0.6949996948242188,-0.9774990081787109,-0.9899997711181641,0.8900012969970703,3,0.021394094169318256,-1.0000066924773083,28.75,2.166653421282683,29.06999969482422,1.399993896484375,28.96999931335449,0.021394094169318256
9294,2010-03-05,29.040000915527344,29.13999938964844,28.899999618530273,29.09000015258789,4157300.0,0.0020704407949891923,2.200045777065586,-0.454543878205684,73.43752235176305,73.72567868380345,-0.05550434210723054,-0.8342666876112119,-0.9011337200149185,-1.43946795726567,15.430777552883374,0.23999977111816762,0.8140753985157758,0.6300010681152344,-0.8912031798826128,2.1512053161130815,-0.13060105588369098,1.3906031921141597,-1.3277311286307523,73.68426336148673,-6.872794912104254,0.7606021239989241,3,-0.24000072479248047,-0.7550010681152344,-1.0600004196166992,-1.0500011444091797,1.2399997711181676,4,0.023760282539800226,1.1052652712944837,28.979999542236328,-1.0000066924773083,28.75,2.166653421282683,29.06999969482422,0.023760282539800226
9295,2010-03-08,28.95000076293945,29.13999938964844,28.86000061035156,29.07999992370605,2702000.0,-0.0030991787104170943,1.2400073242745593,2.600022888532845,64.52832307202863,74.17357576306881,0.029790330722697433,-0.6400414435288617,-0.8075474597267629,-1.3050474263006997,16.524469319447935,0.2799987792968821,0.8208396238037565,0.45300083160400106,-0.9754333567931113,1.8814350200011134,-0.2612162625945551,1.1672179258025572,-1.1766217766739935,57.89475445382849,-19.368341392328624,0.7142170941985564,3,-0.1500005722045863,-0.6650009155273402,-0.9000005722045863,-0.9600009918212855,1.2099990844726598,0,0.0355785406615754,2.200045777065586,29.040000915527344,1.1052652712944837,28.979999542236328,-1.0000066924773083,28.75,0.0355785406615754
9296,2010-03-09,28.70000076293945,29.07999992370605,28.65999984741211,28.86000061035156,3574600.0,-0.00863557835618567,-2.4999761583089035,1.2307760024648973,54.40616022759574,72.69940019005372,0.2741292227858203,-0.2699942625681686,-0.5635624315015413,-1.0149829383412516,17.50182368156829,0.42000007629394176,0.7629220057021406,0.11800079345702841,-1.1257385182686725,1.3617401051827294,-0.5038688624058203,0.7398704493198771,-0.8679569452798859,14.035081848723213,-59.73029228872814,0.6218696558628505,3,0.09999942779541371,-0.4150009155273402,-0.6500005722045863,-0.7100009918212855,1.2199993133544957,1,0.0386759119684863,1.2400073242745593,28.95000076293945,2.200045777065586,29.040000915527344,1.1052652712944837,28.979999542236328,0.0386759119684863
9297,2010-03-10,28.40999984741211,28.79999923706055,28.34000015258789,28.739999771118164,4636400.0,-0.01010456124801995,1.0444455747279737,2.0625014901175405,48.25174078986937,68.99637723688133,0.5323195562400969,0.11074399409845626,-0.28307033941248605,-0.6952984033350305,18.006110641229263,0.4599990844726598,0.737338113347203,-0.22600011825561594,-1.3263804777949204,0.8743802412836885,-0.77619029802527,0.32419006151403806,-0.5216377916142001,8.749970197649152,-60.78071175674202,0.5501901797696528,3,0.38000011444091797,-0.2950000762939453,0.034999847412109375,-0.36999988555908203,1.2999992370605469,2,0.040830688266187076,-2.4999761583089035,28.70000076293945,1.2400073242745593,28.95000076293945,2.200045777065586,29.040000915527344,0.040830688266187076
9298,2010-03-11,28.649999618530273,28.649999618530273,28.29999923706055,28.29999923706055,4648100.0,0.008447721661639651,-1.0000000000000202,-1.0606074617807597,40.08097353572335,65.0230378119567,0.22856630346742435,-0.03413254986327985,-0.5328875848186101,-0.9138172291989157,18.762426896255118,0.350000381469723,0.7134109894587652,-0.04750032424926687,-0.9875306440304037,0.89252999553187,-0.5175154841398353,0.42251483564130154,-0.7075720541195523,41.66670451087827,-23.324232021801784,0.47001515989056775,3,0.0950002670288086,-0.5349998474121094,-0.2049999237060547,-0.6099996566772461,1.2700004577636719,3,0.0429319217666162,1.0444455747279737,28.40999984741211,-2.4999761583089035,28.70000076293945,1.2400073242745593,28.95000076293945,0.0429319217666162
9299,2010-03-12,28.63999938964844,28.809999465942386,28.53000068664551,28.63999938964844,3725500.0,-0.00034904813315828065,-1.5454734615317924,0.0,42.30767976759698,60.67170396556427,0.22105305847301437,0.06172918918287351,-0.523996808766821,-0.8890420059304702,19.452935286998745,0.279998779296875,0.6577418176988523,-0.11000051498412589,-0.8939173162162284,0.6739162862479766,-0.5019589156001771,0.28195788563192536,-0.6456689369694217,40.47620128882248,-20.99935028322536,0.39195840061605136,3,0.10500049591064098,-0.524999618530277,-0.1949996948242223,-0.5999994277954137,1.8199996948242152,4,0.04294697890355148,-1.0000000000000202,28.649999618530273,1.0444455747279737,28.40999984741211,-2.4999761583089035,28.70000076293945,0.04294697890355148
9300,2010-03-15,28.68000030517578,28.75,28.520000457763672,28.59000015258789,2858900.0,0.0013966800411944202,1.0,100.0,44.78261626735374,56.75865694388774,0.15152412807855598,0.117539506931017,-0.5633756911462484,-0.9197931834650959,20.17238107251827,0.22999954223632812,0.5331554260339075,-0.12699956893920827,-0.6688907656945808,0.4148916278161643,-0.39794516731689455,0.143946029438478,-0.6358430797591978,48.71804276858745,-11.02352678189672,0.2709455983776869,3,0.06499958038330078,-0.5650005340576172,-0.24499988555908203,-0.6400003433227539,1.8199996948242188,0,0.05578801828607305,-1.5454734615317924,28.63999938964844,-1.0000000000000202,28.649999618530273,1.0444455747279737,28.40999984741211,0.05578801828607305
9301,2010-03-16,28.6299991607666,28.8799991607666,28.559999465942386,28.70000076293945,3459800.0,-0.0017434150584774155,-2.047601747486468,-0.777794261009582,42.608702142198524,53.576730875098136,0.1481243865961659,0.21395139593967016,-0.501715096496568,-0.858823078864841,20.04802149581903,0.3199996948242152,0.43860707914339514,-0.1995006561279311,-0.6635547983635668,0.26455348610770457,-0.4315277272457472,0.032526414989884955,-0.5380082335219534,56.896546054253946,-1.2920137522379918,0.2320270711178176,3,0.09000015258789418,-0.5099992752075195,-0.3449993133544922,-0.5899991989135742,2.240001678466797,1,0.05344047263341034,1.0,28.68000030517578,-1.5454734615317924,28.63999938964844,-1.0000000000000202,28.649999618530273,0.05344047263341034
9302,2010-03-17,29.059999465942386,29.229999542236328,28.63999938964844,28.729999542236328,4132700.0,0.01501922171779313,-1.3137250502081437,-4.714176725430115,46.98796380485636,50.82129799544286,-0.26069272815978195,-0.1787456182503,-0.9199769801672382,-1.2720492225303168,19.399713925776414,0.6000003814697266,0.3270598683787611,0.20099964141845916,-0.24133367897324476,0.6433329618101631,-0.020167018777392798,0.4221663016143111,-0.9220881849427975,81.72042790224565,27.221401218417626,0.22116666019585202,3,-0.29500007629394887,-0.889999389648441,-0.774999618530277,-1.019999504089359,2.1300010681152273,2,0.02959396511205914,-2.047601747486468,28.6299991607666,1.0,28.68000030517578,-1.5454734615317924,28.63999938964844,0.02959396511205914
9303,2010-03-18,28.90999984741211,29.15999984741211,28.82999992370605,29.059999465942386,3137900.0,-0.005161721310630862,-1.1290354336764257,-0.45454440366442805,50.21459684199238,48.24097293880168,-0.13596494784272295,0.00290648539631988,-0.755871350394635,-1.1114062213552316,18.716371009067018,0.32999992370605824,0.21311432358967153,0.0310000419616685,-0.3799499331976861,0.4419500171210231,-0.1744749456180088,0.2364750295413458,-0.7280050268077787,54.92956233008457,1.2452013581226211,0.20547498757967791,3,-0.14500045776367188,-0.7399997711181641,-0.625,-0.869999885559082,2.5,3,0.02767205953936247,-1.3137250502081437,29.059999465942386,-2.047601747486468,28.6299991607666,1.0,28.68000030517578,0.02767205953936247
9304,2010-03-19,28.770000457763672,29.10000038146973,28.559999465942386,28.770000457763672,4429100.0,-0.004842593925539873,-1.571420786368923,-0.0,45.833363135613176,46.16375516808885,-0.04279297082743483,0.119913237421585,-0.6056809504771934,-0.9566793220706273,16.910708077898526,0.5400009155273438,0.14075490260244194,-0.0904994010925293,-0.48495960634613766,0.30396080416107907,-0.2877295037193335,0.10673070153427489,-0.5456854391387864,35.2113130097463,-15.814073578157661,0.1972301026268036,3,-0.005001068115234375,-0.5700006484985352,-0.4850006103515625,-0.7300004959106445,1.8500003814697266,4,0.03997217936157327,-1.1290354336764257,28.90999984741211,-1.3137250502081437,29.059999465942386,-2.047601747486468,28.6299991607666,0.03997217936157327
9305,2010-03-22,28.95000076293945,29.020000457763672,28.60000038146973,28.70000076293945,2573800.0,0.006256527713304427,1.1538499158808455,100.0,47.58066997068217,45.405367361765116,-0.24897573432105347,-0.0674849325149971,-0.7741556693250828,-1.1213946085974449,14.952209294822866,0.42000007629394176,0.04813997503191558,0.09200086593627432,-0.2993583526928951,0.48336008456544377,-0.1036787433783104,0.28768047525085905,-0.6850583542148314,58.20914217716629,10.483373965309035,0.19567960931458556,3,-0.18500137329101207,-0.7250013351440394,-0.6650009155273402,-0.9100008010864222,1.8699989318847692,0,0.05215883529323562,-1.571420786368923,28.770000457763672,-1.1290354336764257,28.90999984741211,-1.3137250502081437,29.059999465942386,0.05215883529323562
9306,2010-03-23,29.43000030517578,29.46999931335449,28.90999984741211,28.940000534057614,5212400.0,0.01658029463166044,-1.0363574571974388,1.9599990844726705,62.87877802679244,47.03059372142323,-0.6867547298521686,-0.5347335644972233,-1.2310115203569794,-1.5885916147368775,13.720672707461592,0.5599994659423793,-0.048627300712286825,0.5465003967285149,0.07906503928984776,1.013935754167182,0.31278271800918134,0.7802180754478485,-1.1260556019554215,95.60450385871401,45.487680102280095,0.2337176787193334,3,-0.5450010299682617,-0.9100008010864258,-1.4375004768371582,-1.1900005340576172,1.7999992370605469,1,0.036357447629249195,1.1538499158808455,28.95000076293945,-1.571420786368923,28.770000457763672,-1.1290354336764257,28.90999984741211,0.036357447629249195
9307,2010-03-24,29.09000015258789,29.459999084472656,29.059999465942386,29.40999984741211,5040000.0,-0.011552842305886601,-1.1052552326457066,-0.6530609067306036,52.000008322964305,48.35493092000556,-0.26837520520543023,-0.1952951818955846,-0.8694070772170654,-1.2280557411533053,12.42258235262205,0.3999996185302699,-0.10515354056109061,0.20050020217895437,-0.2746275495685637,0.6756279539264725,-0.0370636736948029,0.43806407805271164,-0.7160921727594847,58.24184346324272,8.753170789612788,0.23756387587375857,3,-0.0950002670288086,-0.2950000762939453,-1.1550002098083496,-0.8100004196166992,2.450000762939453,2,0.0611894354523459,-1.0363574571974388,29.43000030517578,1.1538499158808455,28.95000076293945,-1.571420786368923,28.770000457763672,0.0611894354523459
9308,2010-03-25,29.01000022888184,29.29999923706055,28.989999771118164,29.26000022888184,3569100.0,-0.0027500833030739136,-1.137920601930992,0.7812507450587702,49.458471822563084,49.14946337055734,-0.14744425385243787,-0.13812885536817276,-0.7634513595244599,-1.1341636628076834,11.81894831148408,0.30999946594238637,-0.112463673818052,0.13050022125244354,-0.3242052247227676,0.5852056672276547,-0.0968525017351638,0.3578529442400509,-0.5703267690418699,49.45064158188434,2.897690048444808,0.22735272298760628,3,-0.015000343322757459,-0.13000011444092152,-0.9400005340576207,-0.7300004959106481,2.020000457763672,3,0.07514651113326787,-1.1052552326457066,29.09000015258789,-1.0363574571974388,29.43000030517578,1.1538499158808455,28.95000076293945,0.07514651113326787
9309,2010-03-26,29.170000076293945,29.20000076293945,28.95000076293945,29.15999984741211,4010800.0,0.005515334234737823,6.142693659574034,-0.04000091552734375,53.8732245384254,50.159530956231976,-0.25072351866736753,-0.29182586955787215,-0.9047724002334192,-1.2638714802201392,11.097528046946145,0.25,-0.07071160642075469,0.2770000457763686,-0.1959350217228959,0.7499351132756331,0.040532512026736356,0.5134675795260009,-0.6685070652431051,65.51728673842996,19.556335472344855,0.23646753374963225,3,-0.1550006866455078,-0.2850008010864258,-1.1000003814697266,-0.8900003433227539,1.7099990844726562,4,0.0767912158128028,-1.137920601930992,29.01000022888184,-1.1052552326457066,29.09000015258789,-1.0363574571974388,29.43000030517578,0.0767912158128028
9310,2010-03-29,29.68000030517578,29.68000030517578,29.18000030517578,29.26000022888184,3964300.0,0.017483723947478103,1.3809519484471007,41.999046347510614,65.80643255927862,52.737056558129765,-0.6749327151118791,-0.7862170690729187,-1.3955852942994014,-1.741104867234018,10.791018848075353,0.5100002288818359,-0.004780545985042295,0.7515002250671401,0.16200329981821326,1.340997150316067,0.45675176244267846,1.0462486876916017,-1.1203969159867206,100.0,47.9351660652529,0.294748462624463,3,-0.5600004196166992,-0.6900005340576172,-1.4900002479553223,-1.4000005722045898,1.3600006103515625,0,0.03167117669785524,6.142693659574034,29.170000076293945,-1.137920601930992,29.01000022888184,-1.1052552326457066,29.09000015258789,0.03167117669785524
9311,2010-03-30,29.71999931335449,29.8700008392334,29.399999618530273,29.520000457763672,4161100.0,0.0013476754638621635,-1.1363665919622692,0.4761876649061495,72.9824436947413,55.62533210145032,-0.6079920759809028,-0.8169061245995977,-1.4139246414652682,-1.7463347399918163,10.550524434441217,0.470001220703125,0.06123967605233105,0.758999252319331,0.07289961428450908,1.4450988903541528,0.41594943330191825,1.1020490713367437,-1.0707641708864912,83.69548766961375,25.071318551219804,0.343049819017411,3,-0.504999160766598,-0.634999275207516,-1.4924993515014613,-1.4399995803832972,0.15999984741211293,1,0.03701212674575838,1.3809519484471007,29.68000030517578,6.142693659574034,29.170000076293945,-1.137920601930992,29.01000022888184,0.03701212674575838
9312,2010-03-31,29.5,29.68000030517578,29.45000076293945,29.6299991607666,3172200.0,-0.007402399678240634,-1.0000165858108079,-0.6499995231601249,65.01767498913223,57.27011856224364,-0.3565053625265797,-0.5669031726704681,-1.1827573699152794,-1.4937699640407587,10.96507522906338,0.26999855041503906,0.11780033134502332,0.5014999389648445,-0.2172497497932433,1.2202496277229322,0.14212509458580058,0.8608747833438883,-0.7286882878554621,59.78252080979397,-0.9458958959114696,0.3593748443790444,3,-0.2849998474121094,-0.41499996185302734,-1.2725000381469727,-1.2200002670288086,-0.06999969482421875,2,0.058644052279197556,-1.1363665919622692,29.71999931335449,1.3809519484471007,29.68000030517578,6.142693659574034,29.170000076293945,0.058644052279197556
9313,2010-04-01,29.60000038146973,29.790000915527344,29.45000076293945,29.559999465942386,2442700.0,0.003389843439651763,-1.6154026732396103,-0.307701336619863,66.43837271812201,59.55956407141129,-0.3892722809590019,-0.6514745024168,-1.271487067273366,-1.5658812827097606,11.469640060813513,0.3400001525878942,0.1934070992178505,0.5705002784729025,-0.1967361307025648,1.3377366876483698,0.18688207388516886,0.9541184830606362,-0.7188197566163055,70.65212658988948,7.057826656172217,0.3836182045877334,4,-0.3649997711181676,-0.5150003433227575,-1.357500553131107,-1.3200006484985387,0.6599998474121094,3,0.06554055773837408,-1.0000165858108079,29.5,-1.1363665919622692,29.71999931335449,1.3809519484471007,29.68000030517578,0.06554055773837408
9314,2010-04-05,29.729999542236328,29.93000030517578,29.60000038146973,29.70000076293945,2481400.0,0.004391863482811953,-1.8695702652049737,0.7499523173756372,67.44185751780935,61.76636268775876,-0.4121129427068375,-0.7664252585817302,-1.368162640505055,-1.6680700021616275,11.860090647049514,0.32999992370605113,0.23383300180237399,0.6659995079040542,-0.1628081204645042,1.4948071362726125,0.25159569371977497,1.0804033220883333,-0.7499368959449058,73.33323160807291,7.532612976330881,0.41440381418427896,4,-0.3099994659423828,-0.6149997711181641,-1.4749999046325684,-1.4499998092651367,0.6499996185302734,0,0.04372691437691811,-1.6154026732396103,29.60000038146973,-1.0000165858108079,29.5,-1.1363665919622692,29.71999931335449,0.04372691437691811
9315,2010-04-06,29.979999542236328,30.0,29.60000038146973,29.61000061035156,3734100.0,0.0084090145929816,-1.0512833052936534,12.333799593081059,71.02806181716417,62.671838664466726,-0.5594777568076701,-0.9858488290980532,-1.5706084594376506,-1.8969860857365966,12.414995636569149,0.3999996185302699,0.28659578588137435,0.864499568939209,-0.057271528726193566,1.7862706666046115,0.4036140201065095,1.3253851177719085,-0.8859443768787827,96.66659249204477,28.51115353148049,0.4608855488327009,4,-0.5049991607666016,-0.8299999237060547,-1.6349997520446777,-1.6999998092651367,0.7100009918212855,1,0.03002000107646219,-1.8695702652049737,29.729999542236328,-1.6154026732396103,29.60000038146973,-1.0000165858108079,29.5,0.03002000107646219
9316,2010-04-07,29.809999465942386,29.96999931335449,29.709999084472656,29.96999931335449,3466200.0,-0.005670449596053007,2.250005960470262,-0.43243326838016904,62.71187755714299,63.86204635715323,-0.36867646189794456,-0.7677917287813436,-1.3633981802506163,-1.7022057744781698,13.502561111206713,0.2700004577636719,0.3659456769854046,0.6389995574951222,-0.310679544958532,1.5886786599487763,0.1641600062682933,1.113839108721951,-0.5891120237348986,65.4544004327962,-0.9444627687296219,0.47483955122682747,4,-0.3349990844726598,-0.6599998474121129,-1.327499389648441,-1.529999732971195,0.9400005340576136,2,0.04126137107081207,-1.0512833052936534,29.979999542236328,-1.8695702652049737,29.729999542236328,-1.6154026732396103,29.60000038146973,0.04126137107081207
9317,2010-04-08,29.56999969482422,29.770000457763672,29.459999084472656,29.670000076293945,2170300.0,-0.008050982067019707,1.0666679382275712,0.6250029802351087,60.85527100061868,65.12835737693719,-0.05970725801170573,-0.4600171431998348,-1.0830517683152827,-1.4345779943361698,14.839076737930748,0.3500003814697301,0.42825390717946377,0.34099979400634695,-0.5530482611144265,1.2350478491271204,-0.106024233554038,0.7880238215667319,-0.24003649452577847,21.818017880551764,-44.13011539685249,0.4470240275603866,4,-0.09499931335449219,-0.4200000762939453,-1.044999599456787,-1.2899999618530273,0.6000003814697266,3,0.010483580288864314,2.250005960470262,29.809999465942386,-1.0512833052936534,29.979999542236328,-1.8695702652049737,29.729999542236328,0.010483580288864314
9318,2010-04-09,29.8799991607666,29.8799991607666,29.5,29.649999618530273,3158500.0,0.010483580288864314,2.3043471049707263,-2.299986648610502,67.28971462830742,66.61907849803518,-0.26073869741186684,-0.7095208935578441,-1.3485928988195965,-1.7132696135157772,16.23690056714312,0.37999916076660156,0.41601111410986746,0.5894992828369148,-0.30606791867097627,1.4850664843448058,0.14171568208297103,1.0372828835908585,-0.45623080850994313,77.77766004040747,7.613469481059411,0.4477836007539447,4,-0.28999900817871094,-0.7299995422363281,-1.3399991989135742,-1.5999994277954102,0.4900016784667969,4,-0.015060203086674884,1.0666679382275712,29.56999969482422,2.250005960470262,29.809999465942386,-1.0512833052936534,29.979999542236328,-0.015060203086674884
9319,2010-04-12,29.8700008392334,29.93000030517578,29.71999931335449,29.899999618530273,2369000.0,-0.0003346158572297142,3.666680795151183,-0.13042973479508402,65.13160412665579,66.5440975610771,-0.1575736125147138,-0.6352171127406478,-1.2910791440114195,-1.6750568585961716,17.786850850538414,0.21000099182129262,0.4675810122041675,0.5180008888244636,-0.3582012279184532,1.3942030055673804,0.0798998304530052,0.956101947195922,-0.4100017547607422,75.92612215487644,4.074147721338704,0.4381010583714588,4,-0.17000102996826172,-0.720001220703125,-1.327500820159912,-1.590001106262207,0.6999988555908203,0,0.013056557706425886,2.3043471049707263,29.8799991607666,1.0666679382275712,29.56999969482422,2.250005960470262,29.809999465942386,0.013056557706425886
9320,2010-04-13,30.28000068664551,30.31999969482422,29.71999931335449,29.85000038146973,3905900.0,0.013726141141368498,1.3529504162522066,-14.333926754832147,64.30979241978699,65.58046964163773,-0.5291597502586463,-0.9688778064759553,-1.6623266863986217,-2.0594408628705914,19.692514212016693,0.6000003814697301,0.5511738293187634,0.8480007171630888,-0.061402787952594906,1.7574042222787725,0.39329896460524694,1.3027024697209306,-0.7800006866455114,95.34895583825737,25.4067663165671,0.4547017525578417,4,-0.3950004577636754,-0.9700012207031286,-1.737500667572025,-2.00000095367432,0.15999984741210227,1,0.003302459440339245,3.666680795151183,29.8700008392334,2.3043471049707263,29.8799991607666,1.0666679382275712,29.56999969482422,0.003302459440339245
9321,2010-04-14,30.15999984741211,30.32999992370605,29.979999542236328,30.28000068664551,3709800.0,-0.00396303951493393,2.1818315805901367,-0.27907152108728495,69.45456689254334,66.07345763090565,-0.3801589369740803,-0.7677383786517353,-1.5164194182463717,-1.9142619224266717,21.402092404498692,0.350000381469723,0.6126292412222796,0.6514998435974135,-0.23084791119412884,1.533847598388956,0.21032596620164412,1.092673720993183,-0.5287998962402334,80.4597801947251,8.664242661137948,0.441173877395771,4,-0.269999504089359,-0.8450002670288086,-1.617499828338623,-1.875,-0.7800006866455078,2,0.017572967152749586,1.3529504162522066,30.28000068664551,3.666680795151183,29.8700008392334,2.3043471049707263,29.8799991607666,0.017572967152749586
9322,2010-04-15,29.920000076293945,30.20000076293945,29.65999984741211,30.20000076293945,4058100.0,-0.007957552133036838,2.8571399377389164,2.3333227370260476,65.63575752649967,65.98427816516983,-0.08305048403293114,-0.4848653363738791,-1.245997906669281,-1.6497449985770913,22.060027363780915,0.5400009155273402,0.5867129886595563,0.36850004196167063,-0.5056013536405359,1.2426014375638772,-0.06855065583943087,0.8055507397627721,0.4099998474121058,50.602423481991856,-23.027368496426142,0.4370506978011024,4,-0.025000572204589844,-0.6050004959106445,-1.377500057220459,-1.635000228881836,-0.37999916076660156,3,0.027740639090561903,2.1818315805901367,30.15999984741211,1.3529504162522066,30.28000068664551,3.666680795151183,29.8700008392334,0.027740639090561903
9323,2010-04-16,29.709999084472656,30.149999618530273,29.43000030517578,30.0,5219400.0,-0.0070187497087500494,1.4406750072737853,1.035715015565302,59.12161356693221,65.05980661507236,0.16114034968839164,-0.2233064459548899,-0.9957825026029639,-1.410131593455933,22.50474271128295,0.7199993133544922,0.5313569931574804,0.11849908828735423,-0.7036742135403671,0.9406723901150755,-0.2925875626265082,0.5295857392012167,0.6200008392333949,31.11098866398661,-41.746182433654944,0.41108665091386115,4,0.17000102996826172,-0.39499950408935547,-1.2574992179870605,-1.4249992370605469,-0.5799999237060547,4,0.015483036216642043,2.8571399377389164,29.920000076293945,2.1818315805901367,30.15999984741211,1.3529504162522066,30.28000068664551,0.015483036216642043
9324,2010-04-19,29.920000076293945,29.940000534057614,29.649999618530273,29.68000030517578,2322900.0,0.007068360763802239,1.0714300311306053,-0.8275828049775065,54.511277386786944,63.22460834503043,-0.021316395756983297,-0.36125673111128265,-1.1458584325912042,-1.5905951163493839,23.691938863998963,0.2900009155273402,0.5261635676559244,0.2710000991821282,-0.4656749790193686,1.007675177383625,-0.09733743991861843,0.6393376382828748,0.373999862670896,54.44444208969226,-14.36056246152522,0.3683375391007477,4,-0.039999961853027344,-0.49499988555908203,-1.4900002479553223,-1.635000228881836,-1.0200004577636719,0,0.015040132412833529,1.4406750072737853,29.709999084472656,2.8571399377389164,29.920000076293945,2.1818315805901367,30.15999984741211,0.015040132412833529
9325,2010-04-20,30.459999084472656,30.46999931335449,30.0,30.01000022888184,4258000.0,0.01804809514711736,1.000000000000015,1.8749970197649042,61.7088647707046,63.113162479870624,-0.5431892698393881,-0.82460826028219,-1.6158429256041273,-2.1040035708906686,25.310971297306327,0.5499992370605433,0.5223581209522763,0.7354991912841804,-0.00900957868708474,1.4800079612554455,0.36324480629854605,1.1077535762698147,-1.029998779296875,99.03843861357664,30.79026071659588,0.37225438498563274,4,-0.5099992752075195,-0.9649991989135742,-2.029999256134033,-2.174999237060547,-1.3899993896484375,1,0.00361131364602163,1.0714300311306053,29.920000076293945,1.4406750072737853,29.709999084472656,2.8571399377389164,29.920000076293945,0.00361131364602163
9326,2010-04-21,30.5,30.65999984741211,30.3799991607666,30.489999771118164,3274400.0,0.0013132277324241493,-1.4347732342623998,0.022222787363995276,66.7785260673153,63.7713019317258,-0.5308445599033575,-0.8225077419321174,-1.5771510302839502,-2.113398584645786,26.170127708217066,0.2800006866455078,0.5068231478681753,0.7220001220703125,-0.08459358073285728,1.5285938248734823,0.3187032706687276,1.1252969734718974,-1.049199714660645,86.9918774830432,16.94280365873115,0.4032968514015843,4,-0.4549999237060547,-0.8900003433227539,-2.070000171661377,-2.2150001525878906,-0.6499996185302699,2,-0.0019671956046684036,1.000000000000015,30.459999084472656,1.0714300311306053,29.920000076293945,1.4406750072737853,29.709999084472656,-0.0019671956046684036
9327,2010-04-22,30.8700008392334,30.899999618530273,30.270000457763672,30.3799991607666,3782800.0,0.0121311750568327,1.2909092170149605,48.99904634751097,69.5384685809795,64.0211634820227,-0.7789639585691361,-1.109186530529641,-1.8731756528046049,-2.4500119482886262,27.206785481302532,0.6299991607666016,0.46414998211051284,1.0030009269714348,0.12628204243927854,1.8797198115035911,0.5646414847053585,1.4413603692375112,-1.3708325714111318,97.95926576125953,26.830381681415133,0.4383594422660779,4,-0.7050008773803711,-1.1400012969970703,-2.4500012397766113,-2.585000991821289,-1.060001373291012,3,-0.04826697887785991,-1.4347732342623998,30.5,1.000000000000015,30.459999084472656,1.0714300311306053,29.920000076293945,-0.04826697887785991
9328,2010-04-23,31.190000534057614,31.25,30.649999618530273,30.86000061035156,4468100.0,0.010366041014729044,1.6666751437932177,0.6734669251309838,71.22094135402872,64.69775650728636,-0.9986129396805765,-1.3254485740428734,-2.116856894986004,-2.7285165702338894,28.671347211700937,0.6000003814697266,0.4817262640087918,1.2140006065368603,0.2483502248570808,2.1796509882166397,0.7311754156969705,1.69682579737675,-1.606782385192865,96.25003427266236,24.35073813666574,0.48282519083988945,4,-0.850000381469723,-1.2850008010864222,-2.7225008010864222,-2.9050006866455043,-1.600000381469723,4,-0.052901557880018935,1.2909092170149605,30.8700008392334,-1.4347732342623998,30.5,1.000000000000015,30.459999084472656,-0.052901557880018935
9329,2010-04-26,31.40999984741211,31.940000534057614,31.309999465942386,31.690000534057614,4952200.0,0.007053520666479907,-1.6249965230728975,-0.8484871253937413,70.96774734844963,65.43752927713777,-1.0920291125454682,-1.4430123071545111,-2.2618882723346374,-2.908673376327606,30.601354789622114,0.75,0.5352222458951061,1.3219999313354478,0.23764970682583453,2.406350155845061,0.7798248190806412,1.8641750435902544,-1.6934391504565411,72.6803844977826,3.7523021069125946,0.5421751122548072,4,-0.7249994277954102,-1.1599998474121094,-2.942500114440918,-3.125,-1.2099990844726598,0,-0.07258836987334016,1.6666751437932177,31.190000534057614,1.2909092170149605,30.8700008392334,-1.4347732342623998,30.5,-0.07258836987334016
9330,2010-04-27,30.6200008392334,31.31999969482422,30.61000061035156,31.28000068664551,4922100.0,-0.025151194269865562,-1.0882316642170224,2.3571365317675372,60.04964787399182,64.39253827507649,-0.2779595774334851,-0.6102688368747948,-1.4029436377476188,-2.09180309719374,31.02416685625243,0.7999992370605504,0.5247116345490035,0.48500089645385813,-0.606353109903619,1.5763549028113353,-0.06067610672488044,1.0306778996325967,-0.6810961585676267,20.958105717362972,-46.40963277139292,0.5456770031787385,4,0.06499958038330078,-0.35000038146972656,-2.1375012397766113,-2.335000991821289,-0.4400005340576172,1,-0.05617247464275987,-1.6249965230728975,31.40999984741211,1.6666751437932177,31.190000534057614,1.2909092170149605,30.8700008392334,-0.05617247464275987
9331,2010-04-28,30.81999969482422,30.95000076293945,30.5,30.76000022888184,4115800.0,0.006531641087826445,1.8124906868209232,-0.09090830274831074,65.66416878753748,64.39569508185846,-0.4185019076819785,-0.7627390713275233,-1.5508836031196793,-2.2700414243307208,31.051091773762256,0.4500007629394496,0.5354387818255795,0.6299997329711928,-0.4839315263726185,1.7439309923150041,0.07303410329928894,1.1869653626430967,-0.6809854288192625,32.93408454693626,-38.53495727341256,0.5569656296719049,4,-0.13499927520751953,-0.39499950408935547,-2.325000286102295,-2.5349998474121094,-1.4300003051757777,2,-0.05678131139936016,-1.0882316642170224,30.6200008392334,-1.6249965230728975,31.40999984741211,1.6666751437932177,31.190000534057614,-0.05678131139936016
9332,2010-04-29,31.229999542236328,31.45000076293945,30.979999542236328,30.979999542236328,4214100.0,0.01330304514834113,-2.7600097656249716,4.166703754331556,66.5036792257933,65.21592459950969,-0.696366945112544,-1.092499334274791,-1.9123359498665309,-2.655516021853252,31.29706965547465,0.6300010681152308,0.5333954901434659,0.9534996032714851,-0.20270633350381217,2.1097055400467823,0.37539663488383823,1.531602571659132,-0.9108866494261072,50.69439385410125,-19.151435376410134,0.5781029683876477,4,-0.4349994659423828,-0.7849988937377965,-2.5275001525878906,-2.9449996948242188,-1.7299995422363281,3,-0.04418825427455575,1.8124906868209232,30.81999969482422,-1.0882316642170224,30.6200008392334,-1.6249965230728975,31.40999984741211,-0.04418825427455575
9333,2010-04-30,31.540000915527344,31.729999542236328,31.32999992370605,31.36000061035156,5748900.0,0.009926396984788921,-2.333306842565297,0.7200012207031392,69.0204963884212,66.82806004413573,-0.8040367059711251,-1.3172445105107968,-2.1704761815120364,-2.9435710049592245,31.47127811303912,0.5,0.5379943112723211,1.1665009498596177,-0.07323253270315178,2.406234432422387,0.546634208578233,1.7863676911410025,-1.0587992585923836,72.22225901519936,3.015606688836371,0.6198667412813843,4,-0.5700006484985352,-1.0950002670288121,-2.64500093460083,-3.2550010681152344,-1.4900016784667933,4,-0.054851027246903716,-2.7600097656249716,31.229999542236328,1.8124906868209232,30.81999969482422,-1.0882316642170224,30.6200008392334,-0.054851027246903716
9334,2010-05-03,31.03000068664551,31.989999771118164,30.709999084472656,31.61000061035156,6259800.0,-0.01616994971711483,-1.0983564012488412,-3.2222163353536035,58.351889973636965,66.45506284446154,-0.13412972063588668,-0.7429492151127768,-1.6337816570443486,-2.4175606197271975,30.949055793389473,1.2800006866455078,0.5639653394330004,0.5915006637573264,-0.642479717806733,1.8254810453213857,-0.025489527024703307,1.208490854539356,-0.4029191419982858,35.57052134630696,-29.076433082370144,0.6169901907820294,5,0.0999994277954066,-0.5600004196167028,-2.0925006866455114,-2.745000839233402,-0.6400012969970703,0,-0.04640671937456187,-2.333306842565297,31.540000915527344,-2.7600097656249716,31.229999542236328,1.8124906868209232,30.81999969482422,-0.04640671937456187
9335,2010-05-04,30.8799991607666,30.96999931335449,30.53000068664551,30.93000030517578,4766100.0,-0.004834080649681272,5.769253341549918,0.0862088810110275,57.96459000676434,65.47573661551144,0.09131710148444938,-0.5502778815806941,-1.453765198590478,-2.257368133502382,30.15875536349769,0.5,0.6333410856946173,0.3964991569519043,-0.8327119591045964,1.625710273008405,-0.21810640107634782,1.0111047149801564,1.1100006103515625,25.503303297921505,-35.609078032546286,0.6146055580282505,5,0.2500009536743164,-0.2949991226196289,-1.929999828338623,-2.594999313354492,-0.14999961853027344,1,-0.022020674103226612,-1.0983564012488412,31.03000068664551,-2.333306842565297,31.540000915527344,-2.7600097656249716,31.229999542236328,-0.022020674103226612
9336,2010-05-05,31.040000915527344,31.07999992370605,30.51000022888184,30.59000015258789,5619000.0,0.005181404116229027,1.1509471987101996,-8.999809269502194,62.61260971002745,64.70619674096122,0.017846663187910394,-0.6465555021797584,-1.5786949122891123,-2.4032710036887224,29.377650969357006,0.5699996948242116,0.7196192906215764,0.49500083923339844,-0.7152627213750016,1.7052643998417985,-0.11013094107080335,1.1001326195376002,0.9499988555908203,35.81086828207102,-25.530854874490615,0.6051317803042008,5,0.20499897003173828,-0.345001220703125,-1.9850010871887207,-2.705000877380371,-0.09000015258789418,2,-0.027706204413201485,5.769253341549918,30.8799991607666,-1.0983564012488412,31.03000068664551,-2.333306842565297,31.540000915527344,-0.027706204413201485
9337,2010-05-06,29.8799991607666,31.03000068664551,28.60000038146973,31.03000068664551,6028400.0,-0.0373711894505927,3.226081879880292,-2.555554613656601,51.576993646305716,62.523535884547535,1.1428291000625492,0.5669281211443362,-0.3979892001531269,-1.240722390883576,29.31651096022535,2.4400005340576136,0.7119668346013945,-0.6805008888244615,-1.845273326458372,0.4842715488094491,-1.262887107641415,-0.09811467000750795,2.0508006286621097,37.75808288359651,-26.275444160562607,0.5823862188169551,5,0.41500091552734375,0.41500091552734375,-0.7299990653991699,-1.4499988555908203,0.8600006103515625,3,-0.016398921850089843,1.1509471987101996,31.040000915527344,5.769253341549918,30.8799991607666,-1.0983564012488412,31.03000068664551,-0.016398921850089843
9338,2010-05-07,29.43000030517578,29.84000015258789,29.190000534057614,29.739999771118164,9353900.0,-0.015060203086674884,1.5490169679154324,0.269564395321528,45.648316943582145,59.71026583956227,1.4716801548481513,1.0345263345666353,0.060174363860586055,-0.7971543958328908,29.03169812116636,0.6899986267089879,0.6735903263375533,-1.1079998016357422,-2.3433666734955167,0.12736707022403237,-1.7256832375656295,-0.4903163657058549,2.300951519775392,24.483777968825173,-39.07883858395878,0.6176834359298876,5,0.8649997711181641,0.8649997711181641,-0.2800002098083496,-1.0,1.5100002288818324,4,0.002378514920093666,3.226081879880292,29.8799991607666,1.1509471987101996,31.040000915527344,5.769253341549918,30.8799991607666,0.002378514920093666
9339,2010-05-10,30.26000022888184,30.46999931335449,30.0,30.18000030517578,5954900.0,0.02820251155621256,-1.1363579222062634,-0.2580647146047897,48.310821586661746,58.4059518076367,0.5156207955238834,0.24795505824824815,-0.7418541028682348,-1.6181260675176965,28.319296067012488,1.0399990081787074,0.6077930153248978,-0.2974998474121051,-1.5003543162633761,0.9053546214391659,-0.8989270818377406,0.3039273870135304,1.2830945094604473,66.93549007332545,7.535624445733589,0.6014272344256352,5,0.03499984741210582,0.03499984741210582,-1.099999904632572,-1.8299999237060582,0.7299995422363246,0,-0.006939887317675919,1.5490169679154324,29.43000030517578,3.226081879880292,29.8799991607666,1.1509471987101996,31.040000915527344,-0.006939887317675919
9340,2010-05-11,30.3799991607666,30.809999465942386,29.979999542236328,29.989999771118164,5538200.0,0.003965595868377747,-3.0487816224564974,4.874997019764702,48.99999332428191,56.554376756163855,0.40006894365975043,0.1431724043407243,-0.8341671134926045,-1.7211220737416397,26.78536804354404,0.8299999237060582,0.5034112373562536,-0.18250083923339844,-1.3813230969763808,1.016321418509584,-0.7819119681048896,0.41691028963809273,0.9865099161633317,71.77415757471354,15.209149919303279,0.5994111288714921,5,-0.08499908447265625,-0.08499908447265625,-1.1124992370605469,-1.919999122619629,0.6400012969970703,1,0.00032917146669153574,-1.1363579222062634,30.26000022888184,1.5490169679154324,29.43000030517578,3.226081879880292,29.8799991607666,0.00032917146669153574
9341,2010-05-12,30.690000534057614,30.71999931335449,30.32999992370605,30.5,4460900.0,0.01020412711832308,2.1200189210428824,0.4871816189991693,48.48484653877372,54.5522842353839,0.07787759914161185,-0.13184662484561827,-1.1155333031675276,-2.0083131494110056,25.151730236706303,0.3899993896484375,0.38337638468943425,0.10100049972533753,-1.0837077969358049,1.28570879638648,-0.4913536486052337,0.6933546480559087,0.5105180211447085,86.00822593051886,33.246746862978725,0.5923541483305707,5,-0.3950004577636683,-0.3950004577636683,-1.3775005340576136,-2.1950006484985316,0.4200000762939453,2,0.0013033238019766191,-3.0487816224564974,30.3799991607666,-1.1363579222062634,30.26000022888184,1.5490169679154324,29.43000030517578,0.0013033238019766191
9342,2010-05-13,30.75,31.03000068664551,30.6200008392334,30.70000076293945,4323400.0,0.00195501677739629,-2.9047774750227404,0.26315313958743514,46.12675737090901,52.00853545566033,-0.06411224287366224,-0.1333112766225817,-1.1352938660893805,-2.038694670861524,24.691439429236883,0.4099998474121129,0.3575724516963099,0.11949996948242259,-1.02396663005889,1.2629665690237353,-0.45223333028823376,0.6912332692530789,0.29448746477836707,84.78257263991527,35.97210394427064,0.5717332997706558,5,-0.4549999237060547,-0.4549999237060547,-1.4375,-2.255000114440918,0.12999916076660156,3,0.006504089851689487,2.1200189210428824,30.690000534057614,-3.0487816224564974,30.3799991607666,-1.1363579222062634,30.26000022888184,0.006504089851689487
9343,2010-05-14,30.170000076293945,30.739999771118164,30.10000038146973,30.739999771118164,4150500.0,-0.018861786136782244,1.2456130957957874,-11.400167849240054,39.735106029903044,49.940003906356566,0.3365030806512266,0.5090152232372418,-0.5283797572338393,-1.4291150199182958,24.80442307349538,0.6499996185302699,0.2728661735229636,-0.48350000381469727,-1.565881250570655,0.5988812429412604,-1.0246906271926761,0.05769061956328159,0.860000610351566,18.095269235589935,-26.551730070315113,0.5411906233779782,5,-0.3299999237060547,0.125,-0.8575000762939453,-1.6750001907348633,0.5,4,0.01889292984364599,-2.9047774750227404,30.75,2.1200189210428824,30.690000534057614,-3.0487816224564974,30.3799991607666,0.01889292984364599
9344,2010-05-17,30.3700008392334,30.46999931335449,29.979999542236328,30.149999618530273,3824400.0,0.0066291270279645875,1.3333424159854903,-0.38596726051050045,47.706423944799624,48.800207677249375,0.03691818768170663,0.36307078366601075,-0.7005217160281525,-1.6047789653894569,24.976977184586577,0.4899997711181605,0.14863547997886783,-0.3059992790222168,-1.3418902563644934,0.7298916983200598,-0.8239447676933551,0.21194620964892152,0.6599998474121129,37.14294018379542,-10.06677816781513,0.5179454886711392,5,-0.5300006866455078,-0.07500076293945312,-1.0000009536743164,-1.8750009536743164,0.05999946594238281,0,0.018768511000100574,1.2456130957957874,30.170000076293945,-2.9047774750227404,30.75,2.1200189210428824,30.690000534057614,0.018768511000100574
9345,2010-05-18,30.56999969482422,30.95000076293945,30.149999618530273,30.28000068664551,6408300.0,0.00658540829977361,-1.909089017509411,1.3181699958385191,47.706423944799624,47.143964814446285,-0.23655474200366555,0.18101623460885463,-0.8668619572883287,-1.7871741972488842,24.09145017006647,0.8000011444091761,-0.025465890746218633,-0.1115004539489739,-1.1437241844830837,0.9207232765851359,-0.6276123192160306,0.40461141131808276,-1.9699993133544886,56.19042947994814,6.8785501133478775,0.5161118652670551,5,-0.754999160766598,-0.27499961853027344,-1.1449999809265137,-2.0749998092651367,-0.6399993896484375,1,0.01373896239734207,1.3333424159854903,30.3700008392334,1.2456130957957874,30.170000076293945,-2.9047774750227404,30.75,0.01373896239734207
9346,2010-05-19,30.440000534057614,30.54999923706055,30.03000068664551,30.45000076293945,4768200.0,-0.004252507754804347,3.952433718743704,-0.034483665805068724,42.35978323386472,46.119830324175055,-0.22419230803467016,0.3228422001922375,-0.6959613358084944,-1.6435017531321634,22.78130458785705,0.5399990081787074,-0.11833147077197737,-0.23849964141846058,-1.2732899791987897,0.7962906963618686,-0.7558948103086252,0.278895527471704,-1.7930001449584907,43.809570520051174,-5.107359421346679,0.5173951688901649,5,-0.32999992370605113,-0.14500045776366832,-0.8425006866455043,-1.7850008010864222,-0.8299999237060547,2,0.019053873637654206,-1.909089017509411,30.56999969482422,1.3333424159854903,30.3700008392334,1.2456130957957874,30.170000076293945,0.019053873637654206
9347,2010-05-20,29.3799991607666,30.020000457763672,29.36000061035156,30.01000022888184,6627600.0,-0.03482264634342025,1.0307639940373596,62.99866488651571,31.756753926735314,44.57632332230319,0.8464372788417123,1.3338817200930464,0.40281651577640787,-0.5758521388923334,21.226674045872386,1.0799999237060547,-0.2327704281665781,-1.2240009307861328,-2.4049625894103706,-0.04303927216189507,-1.8144817600982535,-0.6335201014740122,-0.6869387641906712,1.2577703456501494,-42.86421897611295,0.5904808293121196,5,0.8150014877319336,0.9150009155273438,0.22250080108642578,-0.7199993133544922,0.5600013732910121,3,0.058883645302997945,3.952433718743704,30.440000534057614,-1.909089017509411,30.56999969482422,1.3333424159854903,30.3700008392334,0.058883645302997945
9348,2010-05-21,29.540000915527344,29.540000915527344,28.6299991607666,29.03000068664551,7064800.0,0.005445941434008006,2.5686327308358297,-0.8095228003463395,36.624790645576944,43.27787543996044,0.7863758582202465,1.1003432353753304,0.27651286697609123,-0.7286346496745892,19.37344257998863,0.9100017547607422,-0.39217017393515263,-0.981499195098877,-2.219260959169482,0.25626256897172794,-1.6003800771341794,-0.3626183130635745,1.4099998474121058,39.22418647937399,-5.732498803161924,0.6188808820353033,5,0.28999900817871094,0.7549991607666016,0.06499862670898438,-0.8800010681152344,-0.3200016021728551,4,0.0453621599089018,1.0307639940373596,29.3799991607666,3.952433718743704,30.440000534057614,-1.909089017509411,30.56999969482422,0.0453621599089018
9349,2010-05-24,29.1299991607666,29.459999084472656,29.09000015258789,29.3700008392334,3410500.0,-0.013879544416169232,-1.3124955296473786,-0.47059131520979286,34.99143820490859,41.72136931558562,1.1390092547327875,1.4026917310713216,0.7164656400208145,-0.3092536873409557,16.64910197405317,0.4500007629394531,-0.42345837430886846,-1.2775009155273445,-2.5885214365810825,0.03351960552639355,-1.9330111760542117,-0.6219906550004772,1.7736015701293901,21.551709254498537,-24.797212713241546,0.6555102605268683,5,0.7000007629394531,1.1650009155273438,0.4675006866455078,-0.4699993133544922,-0.5599994659423828,0,0.05286649364554319,2.5686327308358297,29.540000915527344,1.0307639940373596,29.3799991607666,3.952433718743704,30.440000534057614,0.05286649364554319
9350,2010-05-25,28.899999618530273,28.899999618530273,28.43000030517578,28.809999465942386,6500200.0,-0.007895624746398933,9.444411477980758,-0.3749980131923876,31.864406341316283,39.87465373809035,1.2706114594319153,1.5781380959370352,0.973071564521824,-0.07047845351451798,15.85136856060344,0.6999988555908203,-0.3847721936912336,-1.421500396728515,-2.8900235486999293,0.04702275524289945,-2.1557619727142203,-0.6872388207428095,1.958129080963129,22.169790101575327,-24.458245226219436,0.7342615759857068,5,0.8300008773803711,1.3100004196166992,0.7525005340576172,-0.23999977111816406,-0.3599987030029297,1,0.05294120092875332,-1.3124955296473786,29.1299991607666,2.5686327308358297,29.540000915527344,1.0307639940373596,29.3799991607666,0.05294120092875332
9351,2010-05-26,29.06999969482422,29.53000068664551,28.85000038146973,29.11000061035156,6556000.0,0.005882355658750393,-1.83333730698015,-0.4444538634340475,41.75153588125496,39.38851801701768,0.9461453232182642,1.338959357778407,0.8338137851458747,-0.22487705068301267,14.9517836099666,0.6800003051757812,-0.42267801190165954,-1.164000320434571,-2.7137566543503695,0.38575601348122746,-1.938878487392472,-0.38912215347667,1.6910038688964804,40.25153007732559,-7.188739504411629,0.7748781669578997,5,0.6200008392333984,1.140000343322754,0.6525001525878906,-0.3400001525878906,-0.7999992370605469,2,0.029583784636388666,9.444411477980758,28.899999618530273,-1.3124955296473786,29.1299991607666,2.5686327308358297,29.540000915527344,0.029583784636388666
9352,2010-05-27,29.85000038146973,29.85000038146973,29.229999542236328,29.32999992370605,4547700.0,0.026831809247813254,1.3846165132230306,-12.999713904254623,54.00763157329586,40.97435418850577,0.027998345431917926,0.47460490911416997,0.08039059520067937,-0.9871369443236091,13.233577727031037,0.7800006866455114,-0.46015996099081846,-0.3149996757507303,-1.7995522807471467,1.169552929245686,-1.0572759782489385,0.4272766267474779,0.8177630519091714,100.0,47.60465508300554,0.7422763024982075,5,-0.15999984741211293,0.35999965667724254,-0.022500514984134412,-1.0250005722045934,-1.460000991821289,3,-0.008040193234542081,-1.83333730698015,29.06999969482422,9.444411477980758,28.899999618530273,-1.3124955296473786,29.1299991607666,-0.008040193234542081
9353,2010-05-28,29.809999465942386,30.06999969482422,29.71999931335449,29.82999992370605,4687300.0,-0.0013400641546449377,-2.499990463293127,-0.038462384917272975,44.94381685357235,40.667397845036064,0.012921755479609942,0.39879975164233983,0.1518878395700547,-0.9275316598823728,11.012943252232532,0.3500003814697301,-0.5240060205954826,-0.26850051879882386,-1.6104755663700487,1.073474528772401,-0.9394880425844363,0.4024870049867886,0.7682534423083887,84.14632160701181,32.20263045094297,0.6709875237856124,5,-0.11999893188476918,0.4000005722045863,0.13750028610229137,-0.8599996566772496,-0.6899986267089879,4,0.004360988609334093,1.3846165132230306,29.85000038146973,-1.83333730698015,29.06999969482422,9.444411477980758,28.899999618530273,0.004360988609334093
9354,2010-06-01,29.59000015258789,30.1200008392334,29.270000457763672,29.6299991607666,4101400.0,-0.0073800508988886016,-1.500007012327672,1.9999046347518072,41.31870167968065,39.95765092668952,0.12364496416110882,0.5326981402667244,0.405989745872823,-0.6902856061430462,10.174880045811602,0.8500003814697266,-0.5900494366954554,-0.41649980545043874,-1.6966198086926063,0.8636201977917288,-1.0565598070715225,0.22356019617064504,0.9023226515398832,68.63902253492196,18.410464826417055,0.6400600016210846,6,-0.10000038146972656,0.619999885559082,0.5324997901916504,-0.41499996185302734,-0.13999938964844105,1,-0.012504252697715601,-2.499990463293127,29.809999465942386,1.3846165132230306,29.85000038146973,-1.83333730698015,29.06999969482422,-0.012504252697715601
9355,2010-06-02,30.20000076293945,30.20000076293945,29.51000022888184,29.63999938964844,3310600.0,0.02061509318032928,1.4642815784633678,-14.000381479185364,44.94846033839089,40.245281716081315,-0.6083320358474573,-0.13793003537767135,-0.16791972518784704,-1.2797962854296507,9.601592519087902,0.6900005340576101,-0.5531048122902824,0.22750072479247763,-0.9894999992575357,1.444501448842491,-0.3809996372325273,0.8360010868174825,0.20982914123024443,100.0,52.05436300840421,0.6085003620250061,6,-0.8850002288818324,0.009999275207523084,0.26749944686890004,-0.6800003051757777,-0.5799999237060511,2,-0.05397354393830078,-1.500007012327672,29.59000015258789,-2.499990463293127,29.809999465942386,1.3846165132230306,29.85000038146973,-0.05397354393830078
9356,2010-06-03,30.18000030517578,30.38999938964844,29.95000076293945,30.239999771118164,3216300.0,-0.0006622667966357243,1.4444456218243769,-0.10714164072451958,44.074853637916625,41.613959461768125,-0.7030213478425402,-0.19569555980106657,-0.12679060146109578,-1.2363400888173324,8.758513614391497,0.4399986267089915,-0.5953330165798114,0.25050029754638814,-0.8641579513519062,1.3651585464446825,-0.30682882690275903,0.8078294219955353,-1.75,81.89662826756792,37.015651177520475,0.5573291244491475,6,-0.7700004577636719,0.029999732971191406,0.2975001335144043,-0.630000114440918,-0.6300010681152308,3,-0.05434060215589798,1.4642815784633678,30.20000076293945,-1.500007012327672,29.59000015258789,-2.499990463293127,29.809999465942386,-0.05434060215589798
9357,2010-06-04,29.38999938964844,30.020000457763672,29.28000068664551,29.93000030517578,5893900.0,-0.026176305750131412,1.0555514347475847,9.000095368280451,42.23107842194834,42.23688032580939,0.09895327136482024,0.5857450413769563,0.6865556257837504,-0.4262811035362013,8.494365085939155,0.8999996185302699,-0.6791288369417074,-0.515000629425046,-1.6554811283840856,0.6254798695339936,-1.085240878904564,0.05523962005447203,-0.9207991027832065,10.714200564712256,-36.003630591289806,0.5702402494795196,6,0.020000457763668322,0.8200006484985316,1.1650009155273402,0.18500041961669567,0.5500011444091726,4,-0.03810816451664334,1.4444456218243769,30.18000030517578,1.4642815784633678,30.20000076293945,-1.500007012327672,29.59000015258789,-0.03810816451664334
9358,2010-06-07,29.5,29.790000915527344,29.34000015258789,29.420000076293945,6501100.0,0.0037427904945892543,-2.7500099341169366,-0.14814775569024807,41.17647286403328,42.92410639904546,-0.019353395521061856,0.5072652735074605,0.6042389048363717,-0.5129852962479404,8.215941642780448,0.4500007629394531,-0.7263452596181246,-0.408500003814698,-1.5432580526641253,0.7262580450347293,-0.9758790282394116,0.1588790206100157,-0.9923837310791015,20.535692998320783,-26.26170860895214,0.567379024424714,6,-0.09000015258789062,0.7100000381469727,1.1200003623962402,0.25500011444091797,0.46999931335448863,0,-0.03762713933395112,1.0555514347475847,29.38999938964844,1.4444456218243769,30.18000030517578,1.4642815784633678,30.20000076293945,-0.03762713933395112
9359,2010-06-08,30.04999923706055,30.06999969482422,29.209999084472656,29.459999084472656,9283500.0,0.01864404193425595,1.7301560390188373,7.375008940705287,45.07575921775685,44.39203449642775,-0.47508707786875704,-0.06247658520281618,0.0837273157396119,-1.0410435195380892,8.675770546855704,0.8600006103515625,-0.596559175902577,0.15199928283691833,-0.9729077115637033,1.27690627723754,-0.4104542143633907,0.7144527800372273,-1.5047353057251023,71.18643519865525,24.52062117414382,0.5624534972003101,6,-0.42999935150146484,0.16000080108642223,0.6575012207031214,-0.019998550415042615,0.13000106811523082,1,-0.03094836677001267,-2.7500099341169366,29.5,1.0555514347475847,29.38999938964844,1.4444456218243769,30.18000030517578,-0.03094836677001267
9360,2010-06-09,30.38999938964844,30.71999931335449,30.13999938964844,30.13999938964844,8778800.0,0.011314481238607454,-3.6399993896483807,0.4237287039731006,49.544616784992826,45.25793237462084,-0.6498416003807321,-0.42339691215638453,-0.23866773312228773,-1.3597769161924056,9.068640260517132,0.6700000762939382,-0.5055127645187589,0.49149942398071644,-0.6343181739281114,1.6173170218895443,-0.07140937497369748,1.0544082229351304,-1.8078407491467345,78.14570372943484,29.83311708776077,0.5629087989544141,6,-0.42500019073486683,-0.6349992752075231,0.41000080108642223,-0.24999904632568715,-0.5199985504150426,2,-0.03093118280973628,1.7301560390188373,30.04999923706055,-2.7500099341169366,29.5,1.0555514347475847,29.38999938964844,-0.03093118280973628
9361,2010-06-10,30.729999542236328,30.95000076293945,30.43000030517578,30.649999618530273,4178300.0,0.01118789599922465,-1.0000073359767165,0.31999969482421875,64.15092906151773,46.38496542886772,-0.8153506998715159,-0.8013314744171538,-0.55803845627387,-1.6755189485304172,9.50367661132671,0.5600013732910085,-0.3505147307042691,0.8294996261596665,-0.30236408173241003,1.9613633340517431,0.26356777221363004,1.395431480105703,-2.062327274820511,87.3562638803328,31.7245812538741,0.5659318539460381,6,-0.6499996185302734,-0.9749994277954102,0.1275005340576172,-0.5850000381469727,-0.879999160766598,3,-0.036121012676141095,-3.6399993896483807,30.38999938964844,1.7301560390188373,30.04999923706055,-2.7500099341169366,29.5,-0.036121012676141095
9362,2010-06-11,30.95000076293945,30.989999771118164,30.40999984741211,30.520000457763672,5167700.0,0.007159167718201465,1.2745169904183464,5.375008940705198,64.59625465088453,48.56856962856907,-0.964315810569726,-1.0599237265645876,-0.7473361594829733,-1.8738879417123364,9.580708326306882,0.5799999237060547,-0.1339927580632292,1.0395008087158182,-0.12696935221517336,2.2059709696468097,0.4562657282503224,1.622735889181314,-2.145388785792214,97.75286557590636,38.39149661451336,0.5832350804654962,6,-0.8500013351440394,-1.220000267028805,0.01999902725220082,-0.8050012588500941,-0.5799999237060511,4,-0.04523429697472925,-1.0000073359767165,30.729999542236328,-3.6399993896483807,30.38999938964844,1.7301560390188373,30.04999923706055,-0.04523429697472925
9363,2010-06-14,30.739999771118164,31.149999618530273,30.709999084472656,31.149999618530273,3526200.0,-0.006785169196917962,1.1463448673694396,-0.953487340536904,67.38659732658394,51.465002478225,-0.680033902020238,-0.8485351102519765,-0.5116626444293217,-1.643894953813529,10.060666578202634,0.4400005340576172,-0.002204018928075868,0.8009998321533196,-0.4188003821091151,2.0208000464157543,0.19109972502210226,1.410899939284537,-1.7605567704532525,78.86599306472498,14.11380760115945,0.6099001071312167,6,-0.5600004196166992,-0.9499998092651367,-0.44499969482421875,-0.5950002670288086,-0.7299995422363246,0,-0.02602469886197567,1.2745169904183464,30.95000076293945,-1.0000073359767165,30.729999542236328,-3.6399993896483807,30.38999938964844,-0.02602469886197567
9364,2010-06-15,30.940000534057614,31.03000068664551,30.76000022888184,30.85000038146973,3954800.0,0.006506205739381876,-1.0000000000000526,-0.2195126489825746,72.17389357340468,54.49005061544876,-0.7469481710105761,-1.0578815494968872,-0.6873284486694544,-1.8124784425532319,10.413376347241593,0.2900009155273473,0.008405614439659814,0.9725006103515597,-0.31448526906497776,2.259486489768097,0.3290076706432927,1.6159935500598266,-1.743501871606167,79.20801615013998,8.694794678259981,0.643492939708268,6,-0.7600011825561488,-1.1500005722045863,-0.6450004577636683,-0.7950010299682582,-0.3600006103515625,1,-0.03135104085196716,1.1463448673694396,30.739999771118164,1.2745169904183464,30.95000076293945,-1.0000073359767165,30.729999542236328,-0.03135104085196716
9365,2010-06-16,30.989999771118164,31.020000457763672,30.76000022888184,30.790000915527344,3167800.0,0.0016160063412251624,-1.0000000000000273,2.222205738990554,71.42854710017365,57.52934988903287,-0.7522035417945254,-1.1328857489281745,-0.7199694776701264,-1.825181550056712,10.825087641389766,0.2600002288818324,0.08257704214884498,1.0014998435974114,-0.3394550452540308,2.3424547324488536,0.3310223991716903,1.6719772880231325,-1.5981510130588354,78.37839231080514,3.8704949238220365,0.6704774444257218,6,-0.8100004196166992,-1.1999998092651367,-0.6949996948242188,-0.8450002670288086,-0.04999923706055043,2,-0.02613744665778539,-1.0000000000000526,30.940000534057614,1.1463448673694396,30.739999771118164,1.2745169904183464,30.95000076293945,-0.02613744665778539
9366,2010-06-17,31.020000457763672,31.15999984741211,30.790000915527344,30.959999084472656,3147900.0,0.0009680763751882537,1.1764633284340675,0.30000858311796064,65.68362500044746,60.13518839775499,-0.7269680279922213,-1.1775815897025304,-0.7264250079617867,-1.8219635046902312,11.490702002436512,0.3699989318847656,0.20416275161636221,1.0025005340576172,-0.40309584559222245,2.408096913707457,0.29970234423269915,1.7052987238825352,-1.4523366136572484,81.33341471354166,9.634937728017078,0.7027981898249192,6,-0.8350009918212891,-1.2250003814697266,-0.7250003814697266,-0.8750009536743164,0.12999916076660156,3,-0.03707284337716543,-1.0000000000000273,30.989999771118164,-1.0000000000000526,30.940000534057614,1.1463448673694396,30.739999771118164,-0.03707284337716543
9367,2010-06-18,31.11000061035156,31.26000022888184,30.959999084472656,31.04999923706055,4118300.0,0.002901358841384649,-1.4999920527696393,0.9999999999998815,67.19576185620123,63.02622050799587,-0.611649510929027,-1.1924674235226895,-0.7836116507555673,-1.875329594281915,11.663031865604385,0.30000114440918324,0.2719163414003276,1.0060006141662576,-0.4465532814618811,2.4585545097943964,0.2797236663521865,1.7322775619803288,-1.3512564458484526,72.72739883270395,2.4959429690942443,0.7262769478140699,6,-0.8750009536743129,-1.2650003433227504,-0.8150005340576136,-0.9650011062622035,-0.15999984741210938,4,-0.04050145304280628,1.1764633284340675,31.020000457763672,-1.0000000000000273,30.989999771118164,-1.0000000000000526,30.940000534057614,-0.04050145304280628
9368,2010-06-21,30.8799991607666,31.5,30.790000915527344,31.36000061035156,3123300.0,-0.0073931676333180985,-1.1515190923304117,-7.999841057919383,67.01842676725116,65.4642946801619,-0.18473613435575587,-0.9032389225927595,-0.5327865231504738,-1.6098192878084774,11.177023039157334,0.7099990844726562,0.34600392953275616,0.7089992523193374,-0.7575675131988397,2.1755660178375145,-0.02428413043975297,1.4422826350784277,-0.9110791472504722,16.216076891948266,-51.9771705381595,0.7332833827590888,6,-0.05999946594238281,-0.9149990081787109,-0.5849990844726562,-0.7349996566772461,-0.029998779296871447,0,-0.01651549013580167,-1.4999920527696393,31.11000061035156,1.1764633284340675,31.020000457763672,-1.0000000000000273,30.989999771118164,-0.01651549013580167
9369,2010-06-22,30.670000076293945,30.989999771118164,30.61000061035156,30.8700008392334,4617100.0,-0.006800488671627414,-1.3749970197648884,0.41666699780258515,56.932132812029764,66.28512979427713,0.13685013438195526,-0.6028602570192589,-0.3036523041349284,-1.3640542924127814,10.55418672805278,0.3799991607666051,0.4969762242164464,0.4220001220703118,-0.9744709445098927,1.8184711886505163,-0.27623541121979045,1.120235655360414,-0.4561072649403961,6.74151765048814,-55.05608196133494,0.6982355332901017,6,0.2849998474121094,-0.7049999237060547,-0.6024999618530273,-0.5250005722045898,0.11000061035156605,1,-0.021519395036527778,-1.1515190923304117,30.8799991607666,-1.4999920527696393,31.11000061035156,1.1764633284340675,31.020000457763672,-0.021519395036527778
9370,2010-06-23,30.43000030517578,30.6200008392334,30.20000076293945,30.54999923706055,3409400.0,-0.007825228905156356,2.2307432729833896,0.5999923706345902,53.46259963374726,65.09753763563596,0.428144738994483,-0.25545696273849217,-0.06012923449192442,-1.096506293392892,9.022460956887713,0.46999931335449574,0.6533129276835972,0.10550031661987447,-1.1394556924688857,1.3504563257086346,-0.5169776879245056,0.7279783211642545,1.0699996948242188,17.692282862902857,-39.84600324761925,0.6224780045443797,6,0.4200000762939453,-0.4650001525878906,-0.3625001907348633,-0.2850008010864258,0.5399990081787074,2,0.004929333454681384,-1.3749970197648884,30.670000076293945,-1.1515190923304117,30.8799991607666,-1.4999920527696393,31.11000061035156,0.004929333454681384
9371,2010-06-24,29.93000030517578,30.3799991607666,29.84000015258789,30.309999465942386,3202500.0,-0.016431153302188917,1.076925051993735,3.1666878596178267,58.13253531176499,64.37934659795602,0.8970671149832796,0.3291513681367739,0.4415252407185335,-0.5776533996177378,8.430034155702948,0.5900001525878906,0.7447900106425536,-0.43749971389770437,-1.5526562917555466,0.6776568639601379,-0.9950780028266273,0.12007857503121855,1.543999710083007,5.421696437394148,-55.6419688163426,0.5575782889289218,6,0.7399997711181641,0.034999847412109375,0.125,0.21499919891357422,1.4400005340576172,3,0.03374541325036917,2.2307432729833896,30.43000030517578,-1.3749970197648884,30.670000076293945,-1.1515190923304117,30.8799991607666,0.03374541325036917
9372,2010-06-25,29.61000061035156,29.979999542236328,29.5,29.940000534057614,4871500.0,-0.010691603460120436,1.3414729457519006,0.8684227697774841,51.55808115465286,62.620622578852554,1.125339965543116,0.6643084202367397,0.7672321917211598,-0.23711707826342732,8.391079812771364,0.4799995422363281,0.777830347527555,-0.7454994201660199,-1.8889104667786896,0.3979116264466498,-1.3172049434723547,-0.17379389685968505,1.7986394104003942,5.500030517577947,-58.18310313908359,0.5717055233063355,6,0.889999389648441,0.3549995422363317,0.592499732971195,0.5349988937377965,1.8299999237060547,4,0.052009421696544544,1.076925051993735,29.93000030517578,2.2307432729833896,30.43000030517578,-1.3749970197648884,30.670000076293945,0.052009421696544544
9373,2010-06-28,29.940000534057614,30.1200008392334,29.520000457763672,29.79999923706055,2716100.0,0.011144880678951585,1.3999923706345725,-0.4242464526196935,48.338389819032436,59.9722332728112,0.7486553334913637,0.3631669773185031,0.4536618188027717,-0.5387047668075091,8.549389371493845,0.6000003814697266,0.704936501608401,-0.42199954986572763,-1.5537723421951597,0.7097732424637044,-0.9878859460304419,0.14388684629898663,1.354121085449222,29.53024172127336,-31.832161068387595,0.5658863961647154,6,0.5599994659423864,0.02499961853027699,0.3049998283386266,0.20499897003174183,1.3400001525878977,0,0.03373414197948765,1.3414729457519006,29.61000061035156,1.076925051993735,29.93000030517578,2.2307432729833896,30.43000030517578,0.03373414197948765
9374,2010-06-29,29.21999931335449,29.739999771118164,29.06999969482422,29.60000038146973,5393800.0,-0.02404813653507132,1.0303037308903853,-2.7142681979811423,34.14635911352315,55.82976794096114,1.339923695320472,1.1109883463558923,1.1752948595444472,0.2139535827548933,8.443349288662343,0.8700008392333949,0.5870689822131006,-1.1235007286071799,-2.31872435347654,0.07172289626218031,-1.7211125410418617,-0.525888916172498,1.9664750089819378,9.677387598797281,-47.51468372779526,0.5976118124346808,6,1.0650005340576207,0.745000839233402,0.8425006866455114,0.9250001907348668,1.659999847412113,1,0.05578374765293992,1.3999923706345725,29.940000534057614,1.3414729457519006,29.61000061035156,1.076925051993735,29.93000030517578,0.05578374765293992
9375,2010-06-30,28.56999969482422,28.979999542236328,28.540000915527344,28.95000076293945,4355400.0,-0.022245025113097783,1.0,0.9999999999999719,23.0000276565287,51.08714601385906,1.7998160344539293,1.720839459739846,1.8019984449310407,0.8944395568290489,8.658473295116787,0.6799983978271449,0.4460581628804654,-1.692000293731688,-3.126721902743224,-0.25727868472015203,-2.409361098237458,-0.9746394892259183,2.4471566573112327,1.6303699948895447,-49.6085544282349,0.7173608045057684,6,1.4500007629394531,1.3950004577636719,1.4925003051757812,1.5749998092651367,2.04000091552734,2,0.0773539032351358,1.0303037308903853,29.21999931335449,1.3999923706345725,29.940000534057614,1.3414729457519006,29.61000061035156,0.0773539032351358
9376,2010-07-01,28.540000915527344,28.6299991607666,28.32999992370605,28.489999771118164,8053300.0,-0.0010500097870952407,1.6087158435958346,-0.13158158911810594,18.372716814398487,45.66236323143654,1.6103803913573174,1.7093112197731877,1.8065827425512637,0.9584128403477408,9.22366229807171,0.2999992370605504,0.24896532843610686,-1.6399991035461419,-3.2687927102260836,-0.011205496866200093,-2.4543959068861128,-0.825602300206171,2.2294398929472976,11.731892983944357,-32.23438559984395,0.8143968033399711,7,1.3749990463256836,1.3749990463256836,1.4299993515014648,1.669999122619629,2.5099983215332067,3,0.08514359915472491,1.0,28.56999969482422,1.0303037308903853,29.21999931335449,1.3999923706345725,29.940000534057614,0.08514359915472491
9377,2010-07-02,28.270000457763672,28.56999969482422,28.1299991607666,28.56999969482422,3627400.0,-0.009460422182985151,1.9333443535979045,-5.999847415601755,18.08787108888879,40.2256348227296,1.6038201848114255,1.9932994670173088,2.0355792403100317,1.255893520859928,9.173814797719668,0.4400005340576172,0.0318048302215459,-1.8539996147155762,-3.6640812274064594,-0.04391800202469298,-2.759040421061016,-0.9489588083701364,2.20670744453874,7.035235121255513,-31.173242696628417,0.9050408063454415,7,1.289999008178711,1.544999122619629,1.679999828338623,1.9399995803833008,2.6800003051757777,4,0.10965689180306981,1.6087158435958346,28.540000915527344,1.0,28.56999969482422,1.0303037308903853,29.21999931335449,0.10965689180306981
9378,2010-07-06,28.38999938964844,28.739999771118164,28.20000076293945,28.60000038146973,3260300.0,0.004244744603526085,1.2040786139408253,0.7000050862759559,16.358815148680222,35.71748841569076,1.2219740435882969,1.8823893610692402,1.86480920874995,1.162914538485996,9.008569183544225,0.5399990081787145,-0.1567152901101636,-1.6785006523132289,-3.6315633252889477,0.2745620206624899,-2.6550319888010883,-0.7019693158253695,1.7581692888389568,16.149076417124178,-16.17621958497115,0.9765313364878597,7,0.985000610351559,1.4250001907348597,1.5600008964538539,1.8200006484985316,1.7900009155273402,1,0.10743223705461813,1.9333443535979045,28.270000457763672,1.6087158435958346,28.540000915527344,1.0,28.56999969482422,0.10743223705461813
9379,2010-07-07,29.1200008392334,29.13999938964844,28.35000038146973,28.43000030517578,3209300.0,0.02571333093621453,1.1643878566818608,-3.285701310614799,29.082791709052145,33.00862086850242,0.2782434915872791,1.1374606009593506,1.0843802295163059,0.46173785659176403,8.98700029242579,0.7899990081787109,-0.3609508488845563,-0.9019992828369148,-2.9006682703862126,1.0966697047123866,-1.9013337766115654,0.0973352109377359,0.7456241067730893,98.01994595217242,68.56563713124987,0.99933449377465,7,0.13499832153320312,0.6949987411499023,0.8299994468688965,1.0899991989135742,1.0899982452392578,2,0.07417581679812124,1.2040786139408253,28.38999938964844,1.9333443535979045,28.270000457763672,1.6087158435958346,28.540000915527344,0.07417581679812124
9380,2010-07-08,29.45000076293945,29.5,29.059999465942386,29.1200008392334,2711900.0,0.011332414635834898,1.0465217372018483,0.47826038882238764,33.54298171744526,30.27644824691134,-0.22952548686963326,0.7730629017279398,0.732215623379119,0.16357261402285772,9.615282872260407,0.44000053405761363,-0.5572583426022213,-0.5249994277954144,-2.5314258983621336,1.4814270427713048,-1.5282126630787758,0.47821380748794695,0.1726365731334525,96.35042288816932,70.42397834832126,1.0032132352833605,7,-0.3250007629394496,0.3649988174438512,0.3999991416931188,0.7599992752075231,0.5299987792968786,3,0.048556820400041945,1.1643878566818608,29.1200008392334,1.2040786139408253,28.38999938964844,1.9333443535979045,28.270000457763672,0.048556820400041945
9381,2010-07-09,29.6200008392334,29.68000030517578,29.3799991607666,29.3799991607666,2480700.0,0.005772498196600306,-1.4999920527696098,0.727277981677897,34.63917882552168,28.396570210341206,-0.5007864211571977,0.5435065854900927,0.5351217453298602,0.016499987550098183,10.118011192555917,0.3000011444091797,-0.6983460504786656,-0.29949941635131694,-2.279222670603211,1.6802238379005772,-1.289361043477264,0.6903622107746301,-1.4900016784667969,96.12906957141293,72.97808363021448,0.9898616271259467,7,-0.49500083923339844,0.19499874114990234,0.14249944686889648,0.5899991989135742,-0.3400001525878871,4,0.033423353918574206,1.0465217372018483,29.45000076293945,1.1643878566818608,29.1200008392334,1.2040786139408253,28.38999938964844,0.033423353918574206
9382,2010-07-12,29.54999923706055,29.75,29.3700008392334,29.57999992370605,2511100.0,-0.0023633220860725945,1.0540448586760969,-0.12500198680756794,35.820897950352844,27.005737780487916,-0.49192192505632093,0.5304418536441382,0.5634399627829723,0.10462429034843623,10.559593222333637,0.37999916076660156,-0.822474309558185,-0.29950094223022106,-2.224040218315814,1.6250383338553718,-1.2617705802730192,0.6627686958125771,-1.3890000534057663,87.09671862040817,60.463218095603736,0.9622696380427971,7,-0.6099996566772496,0.26500034332275035,0.2600007057189906,0.6600008010864222,-0.34999847412110086,0,0.05076142263038541,-1.4999920527696098,29.6200008392334,1.0465217372018483,29.45000076293945,1.1643878566818608,29.1200008392334,0.05076142263038541
9383,2010-07-13,29.940000534057614,30.1200008392334,29.65999984741211,29.81999969482422,2992500.0,0.013198013775510997,-1.0909110613081794,-3.9999364231682266,42.5051423970071,27.9344914786528,-0.9855660178109176,0.08161822951706554,0.12543390930315468,-0.2654411828381278,10.794377853436702,0.570001602172848,-0.9275457483458034,0.1305003166198695,-1.7488329986466056,2.0098336318863446,-0.8091663410133698,1.0701669742531088,-1.715441317749022,89.83049386308019,58.174130391719366,0.9396666576332376,7,-0.8150005340576136,-0.12500095367431285,-0.13000059127807262,0.269999504089359,-1.0400009155273402,1,0.03373414197948765,1.0540448586760969,29.54999923706055,-1.4999920527696098,29.6200008392334,1.0465217372018483,29.45000076293945,0.03373414197948765
9384,2010-07-14,29.96999931335449,30.09000015258789,29.68000030517578,29.84000015258789,2599700.0,0.0010019632184958827,1.2162103646120617,1.0833187634109538,45.064368899095925,30.386084950049156,-1.0035200921965775,-0.026115588731112638,0.06323055501170671,-0.2851865947605319,11.041850537746033,0.4099998474121094,-0.9868880976640959,0.20899915695190074,-1.5960918305427931,2.0140901444465946,-0.6935463367954462,1.1115446506992477,-1.6317135996704089,85.84893098645746,50.2605327727682,0.9025454937473472,7,-0.8449993133544886,-0.15499973297118785,-0.15999937057494762,0.24000072479248402,-1.6700000762939382,2,0.007007040261349573,-1.0909110613081794,29.940000534057614,1.0540448586760969,29.54999923706055,-1.4999920527696098,29.6200008392334,0.007007040261349573
9385,2010-07-15,30.18000030517578,30.229999542236328,29.75,29.90999984741211,2854200.0,0.007007040261349573,1.5945996102811544,2.0769400061623,52.86041010152152,34.21805087084061,-1.0740760128836264,-0.31611869194232156,-0.1723630331481516,-0.48137358839836963,11.378775758029025,0.4799995422363281,-1.057130457236255,0.4595001220703132,-1.2639905288043636,2.18299077294499,-0.4022452033670234,1.3212454475076498,-1.7348116839587426,94.18612645740507,52.518861911919004,0.8617453254373384,7,-1.0000009536743164,-0.36500072479248047,-0.2650003433227539,0.029999732971191406,-1.7000007629394531,3,0.0009939953278175206,1.2162103646120617,29.96999931335449,-1.0909110613081794,29.940000534057614,1.0540448586760969,29.54999923706055,0.0009939953278175206
9386,2010-07-16,29.8700008392334,30.18000030517578,29.56999969482422,30.149999618530273,4462600.0,-0.01027168531503353,2.5882372740634363,-1.0370307577106204,52.98165227917097,38.095137669760845,-0.6208666547218158,-0.10191709560326245,0.10275582773531511,-0.15794514292642248,11.430382110949195,0.6100006103515625,-1.0170774658285069,0.20700063705444194,-1.40721382978721,1.821215103896094,-0.6001065963663841,1.014107870475268,-1.2820273443348178,58.13962256618621,11.40597492708229,0.8071072334208265,7,-0.6550006866455078,-0.055001258850097656,-0.010001182556152344,0.3399991989135742,-1.2400016784667969,4,0.003682581182202327,1.5945996102811544,30.18000030517578,1.2162103646120617,29.96999931335449,-1.0909110613081794,29.940000534057614,0.003682581182202327
9387,2010-07-19,29.85000038146973,29.989999771118164,29.60000038146973,29.940000534057614,2844000.0,-0.0006695834349425001,3.1052864055252902,0.3214305177111463,48.88888784233359,41.70959019127789,-0.39467833169489097,-0.19094239067261398,0.12432015590266232,-0.1252940189210392,11.344063396056233,0.38999938964843395,-0.8603025397441115,0.2500001907348661,-1.2181743647504177,1.71817474622015,-0.4840870870077758,0.984087468477508,-1.1306648027841284,42.42435626968813,-6.2175010648021285,0.7340872777426423,7,-0.5600004196167028,-0.035000801086429334,0.06749963760375621,0.35999965667724254,-1.8800010681152415,0,-0.019095466919258786,2.5882372740634363,29.8700008392334,1.5945996102811544,30.18000030517578,1.2162103646120617,29.96999931335449,-0.019095466919258786
9388,2010-07-20,30.3700008392334,30.420000076293945,29.6299991607666,29.6299991607666,3882700.0,0.017420450623728323,-1.1351327666286917,-8.222226931717683,64.93507587279737,45.69317732058291,-0.675293388978158,-0.7917005766084415,-0.3735347094849608,-0.6333237131253782,11.162701771391957,0.7900009155273438,-0.6594149543207024,0.795500564575196,-0.594713142323748,2.18571427147414,0.10039371112572226,1.4906074180246698,-1.5298121434637402,94.11773945629369,38.87217827528603,0.6951068534494723,7,-0.6300010681152344,-0.5550012588500977,-0.4550008773803711,-0.16000080108642578,-2.1400012969970703,1,-0.03852486150683565,3.1052864055252902,29.85000038146973,2.5882372740634363,29.8700008392334,1.5945996102811544,30.18000030517578,-0.03852486150683565
9389,2010-07-21,30.01000022888184,30.459999084472656,29.93000030517578,30.459999084472656,3058000.0,-0.011853822864782204,1.3555561206973283,-0.6081051823060261,70.22470796429847,49.76892468134438,-0.19642618413065094,-0.509819433635105,-0.021872623213784692,-0.25837438806884094,11.309915844113874,0.529998779296875,-0.42591669138440835,0.46849994659424254,-0.841225426094077,1.7782253192825621,-0.18636273974991724,1.1233626329384023,-1.0118303950597536,49.43829615786897,-12.069178179424412,0.6548626863441593,7,-0.09500026702881215,-0.1950006484985387,-0.025000572204593396,0.19999980926513317,-2.170000076293949,2,-0.03698769083258102,-1.1351327666286917,30.3700008392334,3.1052864055252902,29.85000038146973,2.5882372740634363,29.8700008392334,-0.03698769083258102
9390,2010-07-22,30.57999992370605,30.739999771118164,30.01000022888184,30.07999992370605,3029400.0,0.01899365846307588,-1.2812507450588098,-1.1111139368199843,74.87801122357232,54.23990605890557,-0.6585303274694745,-1.125721682730184,-0.5976278342652428,-0.8110767810032442,12.292793344836582,0.7299995422363246,-0.1625182563004941,1.0309996604919398,-0.30166540515089224,2.363664726134772,0.36466712767052556,1.697332193313354,-1.4064105798058968,86.32480025822534,17.75596418464295,0.6663325328214154,7,-0.5249996185302699,-0.7650003433227504,-0.595000267028805,-0.3699998855590785,-2.5300006866455007,3,-0.07455855763027686,1.3555561206973283,30.01000022888184,-1.1351327666286917,30.3700008392334,3.1052864055252902,29.85000038146973,-0.07455855763027686
9391,2010-07-23,30.940000534057614,30.940000534057614,30.399999618530273,30.59000015258789,2759300.0,0.01177242025015457,2.0857161541354423,0.700000762939446,81.86154302068189,59.35553328894213,-0.9069762345412151,-1.482167437466277,-0.9693131883881811,-1.1531078188162276,13.076885684852096,0.5400009155273402,0.03121950794139039,1.340500259399409,-0.1230712582836695,2.8040717770824877,0.6087145005578698,2.0722860182409484,-1.5471137303469362,100.0,22.6707202210616,0.7317857588415391,7,-0.6850004196166957,-1.1250009536743129,-0.9550008773803675,-0.730000495910641,-3.64999961853027,4,-0.07950875725142303,-1.2812507450588098,30.57999992370605,1.3555561206973283,30.01000022888184,-1.1351327666286917,30.3700008392334,-0.07950875725142303
9392,2010-07-26,31.149999618530273,31.149999618530273,30.770000457763672,31.0,2143900.0,0.006787300609174318,4.066668362091986,0.42856987155383786,82.24295941763553,63.77084629123418,-0.9679362253715169,-1.6557703384282512,-1.1907319810764925,-1.3386242829508284,13.53115626001056,0.37999916076660156,0.20101421102192774,1.4734993934631362,-0.14612081224856155,3.093119599174834,0.6636892906072873,2.283309496318985,-1.5095746179640877,100.0,14.315017216253125,0.8098101028558482,7,-0.7899999618530273,-1.3350000381469727,-1.1599998474121094,-0.9399995803833008,-3.6599998474121094,0,-0.08089889209066292,2.0857161541354423,30.940000534057614,-1.2812507450588098,30.57999992370605,1.3555561206973283,30.01000022888184,-0.08089889209066292
9393,2010-07-27,30.95000076293945,31.270000457763672,30.88999938964844,31.209999084472656,3397500.0,-0.0064205090863580505,-1.0000000000000187,-1.7333265516320824,74.39998657227252,67.03035936603158,-0.6812421296241382,-1.450598048219728,-0.9860142957443614,-1.1187296751102522,14.302659954679232,0.3800010681152308,0.3607677141168679,1.223000526428219,-0.49142261332439574,2.937423666180834,0.3657889565519099,2.0802120963045283,-1.037852331139728,76.11942847870434,-7.6745752061356285,0.8572115698763078,7,-0.5300006866455043,-1.1350011825561488,-0.9100008010864222,-0.7400007247924769,-2.8100013732910085,1,-0.09628437402668222,4.066668362091986,31.149999618530273,2.0857161541354423,30.940000534057614,-1.2812507450588098,30.57999992370605,-0.09628437402668222
9394,2010-07-28,30.85000038146973,31.059999465942386,30.84000015258789,30.85000038146973,2172700.0,-0.003231030016304981,-20.99942780849912,-0.0,69.88634485598737,68.92212989430556,-0.49538084062685783,-1.2882711599447916,-0.8888074144713407,-1.0001711039751022,14.470240395231446,0.21999931335449574,0.5256550990877074,1.041500091552738,-0.7256061394575504,2.8086063225630262,0.15794697604759378,1.925053207057882,-0.6662815444772185,66.66666666666686,-14.897132952194113,0.8835531155051437,7,-0.4300003051757848,-1.1500005722045934,-0.4575004577636754,-0.6400003433227575,-2.4099998474121165,2,-0.08492709260409359,-1.0000000000000187,30.95000076293945,4.066668362091986,31.149999618530273,2.0857161541354423,30.940000534057614,-0.08492709260409359
9395,2010-07-29,30.78000068664551,31.09000015258789,30.61000061035156,31.07999992370605,2215600.0,-0.002269033839826573,2.000000000000022,-100.0,66.95905226020699,70.4751743366429,-0.37025712779633224,-1.1006452121091463,-0.828919765662512,-0.9103948120677252,13.83445437377962,0.4799995422363317,0.6328256208272975,0.8610003471374554,-0.8556904798263822,2.577691174101293,0.002654933655534819,1.719345760619376,-0.37902552549876845,43.6782415577985,-34.55424404816516,0.8583454134819194,7,-0.34500026702881215,-1.0800008773803746,-0.3200006484985387,-0.5700006484985387,-2.220001220703125,3,-0.09551658442077926,-20.99942780849912,30.85000038146973,-1.0000000000000187,30.95000076293945,4.066668362091986,31.149999618530273,-0.09551658442077926
9396,2010-07-30,30.96999931335449,31.09000015258789,30.420000076293945,30.46999931335449,2137100.0,0.00617279475212662,-1.233339267321975,-1.6666709052300028,70.05650387208051,72.82713167328144,-0.4333871196506074,-1.158665601670311,-1.0228402235401823,-1.0753194458479527,12.789111068793574,0.6700000762939453,0.7337348142163158,0.9294990539550732,-0.7188554652120018,2.577853573122148,0.10532179437153744,1.7536763135386089,0.30000114440918324,64.70576355619342,-11.89299959028402,0.8241772595835368,7,-0.5199995040893519,-1.269999504089352,-0.56249904632568,-0.759999275207516,-2.6399993896484375,4,-0.09428479628783248,2.000000000000022,30.78000068664551,-20.99942780849912,30.85000038146973,-1.0000000000000187,30.95000076293945,-0.09428479628783248
9397,2010-08-02,31.3700008392334,31.479999542236328,31.149999618530273,31.290000915527344,2564400.0,0.012915774451000006,1.200019073656102,0.15999984741210938,70.14085369719479,73.4055514315478,-0.6650379430512317,-1.3855530101958102,-1.3880241469352015,-1.4430359455625066,11.687047620970354,0.5100002288818395,0.7919790155455466,1.1745005607604995,-0.3513122217820275,2.7003133433030264,0.4115941694892342,1.9374069520317647,-0.9500007629394531,89.622758639304,14.090572769440158,0.7629063912712639,8,-0.6650009155273438,-1.5650014877319336,-1.0525007247924805,-1.1600008010864258,-2.9800014495849574,0,-0.1300605615095597,-1.233339267321975,30.96999931335449,2.000000000000022,30.78000068664551,-20.99942780849912,30.85000038146973,-0.1300605615095597
9398,2010-08-03,31.440000534057614,31.54999923706055,31.190000534057614,31.190000534057614,2106100.0,0.0022314215158283357,-1.8799896240234943,3.125002980235081,70.47355373569368,73.43320096170284,-0.6339647106962438,-1.2810168410996674,-1.4268330971126524,-1.4838479174885073,10.884844607353084,0.3599987030029368,0.8830188117637405,1.0920001983642535,-0.27546531376256667,2.4594657104910738,0.40826744230084344,1.7757329544276637,-1.0200004577636683,90.26559427457342,15.375877217038763,0.6837327560634098,8,-0.6600008010864187,-1.6000013351440394,-1.2075004577636683,-1.230000495910641,-2.9500007629394496,1,-0.12563615444791687,1.200019073656102,31.3700008392334,-1.233339267321975,30.96999931335449,2.000000000000022,30.78000068664551,-0.12563615444791687
9399,2010-08-04,31.28000068664551,31.43000030517578,30.90999984741211,31.43000030517578,3867600.0,-0.005089053584422798,5.933357069287794,-0.5999984741210795,65.53673290484448,72.39528114851086,-0.3071726573374782,-1.0022858314864287,-1.2236410274522775,-1.2951347438159857,10.54338086625414,0.5300006866455043,1.0047369802300814,0.8240003585815465,-0.4745560120323944,2.1225567291954874,0.1747221732745743,1.4732785438885188,-0.8148006439209006,76.10630522664559,3.5063685226010364,0.6492781853069712,8,-0.3050012588501012,-1.4400014877319371,-1.047500610351566,-1.0700006484985387,-2.5100002288818395,2,-0.10038367097407519,-1.8799896240234943,31.440000534057614,1.200019073656102,31.3700008392334,-1.233339267321975,30.96999931335449,-0.10038367097407519
9400,2010-08-05,30.8799991607666,31.190000534057614,30.84000015258789,31.190000534057614,3675300.0,-0.012787772285749455,1.2580569740971186,2.0666810777819005,63.9118185171447,70.4008673147845,0.15629507071071203,-0.5161212297562159,-0.7767900948514281,-0.8690930782439104,10.727095930057889,0.44000053405762074,1.0089639815275966,0.3524989128112779,-0.8679562387489916,1.5729540643715474,-0.25772866296885866,0.9627264885914144,-0.37140715026855275,40.70791381478437,-32.32816923180116,0.6102275757801353,8,0.10500049591064453,-1.0399999618530273,-0.7549991607666016,-0.6699991226196289,-1.9200000762939453,3,-0.07901550171701544,5.933357069287794,31.28000068664551,-1.8799896240234943,31.440000534057614,1.200019073656102,31.3700008392334,-0.07901550171701544
9401,2010-08-06,30.61000061035156,30.75,30.3700008392334,30.61000061035156,4305000.0,-0.0087434766111677,1.7142915531334462,-0.0,59.79381950087425,67.90651843514436,0.4185783728467172,-0.17723865760050117,-0.46759406022806616,-0.5735616761843865,10.876121113043194,0.5099983215332031,1.02044132128308,0.03300037384032706,-1.1103485710286236,1.1763493187092777,-0.5386740985941465,0.6046748462748006,0.9399986267089915,20.338991269826796,-54.232451173991265,0.5716744724344746,8,0.3499994277954137,-0.7700014114379847,-0.6175003051757777,-0.4000005722045863,-1.8700008392333949,4,-0.06697161396710039,1.2580569740971186,30.8799991607666,5.933357069287794,31.28000068664551,-1.8799896240234943,31.440000534057614,-0.06697161396710039
9402,2010-08-09,31.04999923706055,31.20000076293945,30.670000076293945,30.670000076293945,2820400.0,0.014374342304331655,-1.7894834587333985,100.0,58.9473536272025,66.18955921902548,-0.04145666686019922,-0.5260711053958929,-0.8876198136253173,-0.9920755449701488,11.413819681222865,0.5900001525878906,0.9660914059615493,0.39799900054931925,-0.6549086875000611,1.4509066885986996,-0.12845484347537095,0.9244528445740094,0.4764000320434576,57.62706111121002,-13.874086699445293,0.5264538440246903,8,-0.08999919891357777,-1.2100000381469762,-1.134999275207523,-0.889999389648441,-2.039999008178711,0,-0.08760062416065928,1.7142915531334462,30.61000061035156,1.2580569740971186,30.8799991607666,5.933357069287794,31.28000068664551,-0.08760062416065928
9403,2010-08-10,30.95000076293945,31.13999938964844,30.809999465942386,30.8700008392334,3183500.0,-0.003220562852759956,-2.2999551779056855,0.21052657996575672,63.276861728351065,65.45517220484368,0.06542158593267189,-0.36525299122329,-0.7671091134588401,-0.8685606154513117,12.06428538825108,0.3299999237060547,0.8415003239651142,0.24750051498412873,-0.757411113727489,1.2524121436957465,-0.25495529937168016,0.7499563293399376,0.5532705375671476,54.717001502487314,-18.76632772354585,0.5024558143558098,8,0.009999275207523084,-1.0750007629394496,-1.2625012397766078,-0.8900012969970668,-1.8500003814697195,1,-0.08271409725961743,-1.7894834587333985,31.04999923706055,1.7142915531334462,30.61000061035156,1.2580569740971186,30.8799991607666,-0.08271409725961743
9404,2010-08-11,30.18000030517578,30.670000076293945,30.09000015258789,30.54999923706055,4159300.0,-0.024878851010746716,-1.109093557314172,-4.624991059295007,44.652405735311795,62.97665592429976,0.816222363103158,0.4440537477265494,0.021971335928512303,-0.07704708261256954,12.643979270400227,0.860000610351559,0.6698480194118304,-0.5329999923706055,-1.5096773471009364,0.44367736235972544,-1.0213386697357727,-0.04466131500543824,1.3006055861053518,8.108117396384658,-61.117370167889504,0.48833867736516556,8,0.6399993896484375,-0.23000049591064098,-0.5850005149841309,-0.12000083923339844,-1.010000228881836,2,-0.0559973663674147,-2.2999551779056855,30.95000076293945,-1.7894834587333985,31.04999923706055,1.7142915531334462,30.61000061035156,-0.0559973663674147
9405,2010-08-12,30.209999084472656,30.34000015258789,29.809999465942386,29.809999465942386,3217200.0,0.0009939953278175206,-1.650005960470191,-1.081083170950461,39.29614798813533,59.558838603861396,0.778760936585595,0.4389213610629277,-0.00787062676029393,-0.08801403205191605,13.18645822683403,0.5300006866455043,0.5635269865861794,-0.5045011520385749,-1.4778183064460144,0.46881600236886456,-0.9911597292422947,-0.017842574834855185,1.2149825772607485,28.77692412189994,-35.045712423727366,0.48665857720372,8,0.47000026702881215,0.09500026702881215,-0.6749997138977051,-0.14999961853027344,-0.6199989318847656,3,-0.04766629163683478,-1.109093557314172,30.18000030517578,-2.2999551779056855,30.95000076293945,-1.7894834587333985,31.04999923706055,-0.04766629163683478
9406,2010-08-13,29.979999542236328,30.1299991607666,29.88999938964844,30.09000015258789,3217000.0,-0.007613358133285897,1.526331640130868,-0.27500178814105103,32.944578366851005,55.42591912271209,0.953870437943678,0.7142017586793372,0.2202611237065284,0.15220889474222332,14.067803416382135,0.3199996948242152,0.4802429240236741,-0.7400006294250474,-1.6942820506451213,0.21428079179502646,-1.2171413400350843,-0.2628599188150105,1.3480831877496158,12.230209904207085,-45.07404136522004,0.47714071061003765,8,0.6999998092651403,0.48000049591064453,-0.5099997520446777,0.07999992370605469,-0.2600002288818395,4,-0.034022697576318484,-1.650005960470191,30.209999084472656,-1.109093557314172,30.18000030517578,-2.2999551779056855,30.95000076293945,-0.034022697576318484
9407,2010-08-16,29.28000068664551,29.82999992370605,28.940000534057614,29.82999992370605,6279300.0,-0.023348861450269376,2.236365906269332,4.9999653211263055,28.753150405567,50.79031875269801,1.4820821362674899,1.4433072675555216,0.935687617030375,0.8638932985156522,15.437015725240833,1.0399990081787145,0.3943995852995066,-1.4114995002746547,-2.4998159979724015,-0.3231830025769078,-1.955657749123528,-0.8673412514257812,1.9569970474978184,15.454560429604767,-37.83924497410707,0.5441582488488736,8,0.9049997329711879,0.9649991989135707,0.18999910354613903,0.7799987792968714,0.4899997711181605,0,-0.018442653786331364,1.526331640130868,29.979999542236328,-1.650005960470191,30.209999084472656,-1.109093557314172,30.18000030517578,-0.018442653786331364
9408,2010-08-17,29.20000076293945,29.85000038146973,28.989999771118164,29.54999923706055,5365400.0,-0.002732237767417489,-1.2337664911246506,0.6363617447756126,28.900228930961134,46.719596088933194,1.3532296325031048,1.5085010883821433,1.0269574658387448,0.9565095794234217,16.169690373043384,0.860000610351566,0.2680351177954208,-1.4329994201660199,-2.704452752567949,-0.16154608776409063,-2.0687260863669827,-0.797272753965057,1.8532371951970212,15.028918940969167,-35.06250376355912,0.6357266662009643,8,0.869999885559082,1.0449991226196325,0.1774988174438512,0.8599987030029332,0.3400001525878942,1,-0.006506867434700858,2.236365906269332,29.28000068664551,1.526331640130868,29.979999542236328,-1.650005960470191,30.209999084472656,-0.006506867434700858
9409,2010-08-18,28.899999618530273,29.25,28.71999931335449,29.18000030517578,3883200.0,-0.010274011526394733,1.523812335093863,0.8000054495912644,27.294648821727193,42.651021678331254,1.4305631535171521,1.8140892779516484,1.3172440252743627,1.2649559314057974,16.98947480019479,0.5300006866455114,0.09075045879842492,-1.677500534057618,-3.1452145772207913,-0.2097864908944409,-2.4113575556392064,-0.9436435124760294,1.9841793456798875,11.111124193056742,-38.14777603445745,0.7338570215815878,8,1.0600004196166957,1.234999656677246,0.570000171661377,1.1599998474121094,1.0799999237060547,2,0.006920441715549952,-1.2337664911246506,29.20000076293945,2.236365906269332,29.28000068664551,1.526331640130868,29.979999542236328,0.006920441715549952
9410,2010-08-19,28.29999923706055,28.88999938964844,28.18000030517578,28.8799991607666,4772000.0,-0.02076125914842608,1.3666621102255911,2.0714232191878676,20.659322601591654,38.302744245077626,1.8172017906523443,2.355275885270526,1.8893965731258042,1.8618550354132246,17.624928368150357,0.7199993133544922,-0.1271190598294183,-2.1635008811950662,-3.949968165452784,-0.3770335969373484,-3.056734523323925,-1.2702672390662073,2.367761762064042,6.153794990223791,-39.45126807737481,0.8932336421288595,8,1.3900012969970668,1.5650005340576136,1.1700005531311,1.7600002288818324,1.25,3,0.03074207995363043,1.523812335093863,28.899999618530273,-1.2337664911246506,29.20000076293945,2.236365906269332,29.28000068664551,0.03074207995363043
9411,2010-08-20,28.479999542236328,28.53000068664551,28.0,28.1200008392334,5220100.0,0.006360434983335939,1.304345843025526,-0.6206875006166036,16.628130554387013,33.600608348098135,1.4564477593840977,2.088613277166708,1.6721049935082846,1.6791299908749373,18.06590554477762,0.5300006866455114,-0.3258007473706357,-1.860500526428222,-3.8374254161979167,0.11642436334147277,-2.8489629713130675,-0.8720380815433764,1.8892301736144077,25.945915851919622,-13.509111629111345,0.9884624448848467,8,1.0900001525878906,1.2950000762939453,1.0174999237060547,1.5799999237060547,1.0699996948242223,4,0.03897474115845445,1.3666621102255911,28.29999923706055,1.523812335093863,28.899999618530273,-1.2337664911246506,29.20000076293945,0.03897474115845445
9412,2010-08-23,28.6299991607666,28.8700008392334,28.489999771118164,28.649999618530273,3748500.0,0.005266840622936808,-1.5333468967358823,-0.055557027280481924,18.1405453378476,28.585462082486636,1.036019495618227,1.834180997784138,1.4786958619181938,1.5307629731093009,17.991735653693503,0.3900012969970703,-0.503211709265937,-1.584500885009767,-3.6628152735335107,0.49381350351397657,-2.623658079271639,-0.5453436907478952,1.407538394865032,34.054001668156396,0.98377917542539,1.0391571942618723,8,0.7050008773803711,1.1450004577636719,0.8850007057189941,1.1850004196166992,0.35000038146972656,0,0.03807195894303694,1.304345843025526,28.479999542236328,1.3666621102255911,28.29999923706055,1.523812335093863,28.899999618530273,0.03807195894303694
9413,2010-08-24,27.96999931335449,28.40999984741211,27.920000076293945,28.32999992370605,4493600.0,-0.023052737225244146,-1.1304380276317647,17.999618539004388,16.293237802670475,25.43444342330427,1.3732657779568207,2.3815847588351424,2.0934919256624305,2.186977407893057,17.94731643225277,0.7099990844726562,-0.6773875580548108,-2.09550065994263,-4.3698383941671,0.1788370742818408,-3.232669527054867,-0.9583317928303927,1.7822829844887167,3.759341348022042,-22.881180579613478,1.137168867112236,8,1.1600008010864293,1.7650003433227575,1.5825004577636754,1.8450002670288121,0.5500011444091832,1,0.06435470820872569,-1.5333468967358823,28.6299991607666,1.304345843025526,28.479999542236328,1.3666621102255911,28.29999923706055,0.06435470820872569
9414,2010-08-25,28.229999542236328,28.34000015258789,27.770000457763672,27.770000457763672,2706400.0,0.00929568234768241,-1.4782644751463685,-1.2777730682829653,22.222195564629885,23.53733759847033,0.9024737173075756,2.0187383140952626,1.7839295255773067,1.922589508839529,18.064559079982207,0.5699996948242188,-0.8926638781859708,-1.7045003890991204,-4.087789065051346,0.6787882868531057,-2.8961447270752316,-0.5128560511230091,1.2291176001589967,41.07138599664157,15.540663987963477,1.1916443379761128,8,0.7200002670288086,1.4300003051757812,1.5475001335144043,1.5850000381469727,0.350000381469723,2,0.04640458358247779,-1.1304380276317647,27.96999931335449,-1.5333468967358823,28.6299991607666,1.304345843025526,28.479999542236328,0.04640458358247779
9415,2010-08-26,27.84000015258789,28.290000915527344,27.81999969482422,28.26000022888184,2561900.0,-0.013815068932783392,-1.0434791622611155,-0.9130454613305105,21.676861304814977,22.285369036021876,1.029161858181773,2.2948448384828737,2.117201180976295,2.30189706921648,18.71455950233054,0.470001220703125,-1.1494113310813212,-1.9474997520446777,-4.4698289168951035,0.5748294128057481,-3.2086643344698906,-0.6863351696194648,1.3150759865737385,6.363606413544251,-19.004932457808746,1.2611645824252136,8,0.9700002670288086,1.8199996948242188,2.0249996185302734,1.9749994277954102,0.4899997711181605,3,0.07686779374710273,-1.4782644751463685,28.229999542236328,-1.1304380276317647,27.96999931335449,-1.5333468967358823,28.6299991607666,0.07686779374710273
9416,2010-08-27,28.04999923706055,28.290000915527344,27.61000061035156,27.90999984741211,3227900.0,0.007543070521611961,1.1935396542176944,-0.33333181956485775,17.81113139433039,21.069589145884475,0.5773121494385727,1.9551097026379622,1.850777807201574,2.0850331608424497,19.885364792444438,0.6800003051757848,-1.2807006062009734,-1.5915006637573192,-4.163187379195673,0.9801860516810308,-2.8773440214764925,-0.305657306038146,0.8557632794494481,34.92051958589396,13.06932368399869,1.285843357719175,8,0.6800012588500941,1.5300006866455043,1.8850007057189906,1.7650003433227504,0.7000007629394496,4,0.05347593728338329,-1.0434791622611155,27.84000015258789,-1.4782644751463685,28.229999542236328,-1.1304380276317647,27.96999931335449,0.05347593728338329
9417,2010-08-30,27.290000915527344,28.059999465942386,27.270000457763672,27.989999771118164,5471500.0,-0.027094415051857612,-1.1351331149332653,-5.000013623978075,15.601478554859682,19.591950215206538,1.1458407403869906,2.523134781351729,2.5414558281029116,2.8375097243011282,20.61255998384981,0.7899990081787145,-1.4293241275542172,-2.147498989105223,-4.788231809487826,0.49323383127738296,-3.467865399296528,-0.8271325789139183,1.3566092197509683,1.754427058933758,-15.281022593503685,1.320366410191303,8,0.9699993133544922,2.1199989318847656,2.7449989318847656,2.524998664855957,1.2299995422363281,0,0.0828141533790614,1.1935396542176944,28.04999923706055,-1.0434791622611155,27.84000015258789,-1.4782644751463685,28.229999542236328,0.0828141533790614
9418,2010-08-31,27.489999771118164,27.6200008392334,27.1299991607666,27.26000022888184,5315000.0,0.0073286496475353236,1.0,-0.32857131179478566,21.684170794241055,18.96856376770808,0.7574202787360136,2.120771899569874,2.2804462102077707,2.6261259242741275,21.31691905214779,0.4900016784667969,-1.5466501395191905,-1.750000095367433,-4.350672250747294,0.8506720600124282,-3.0503361730573637,-0.4496640176775024,0.8812884286572213,29.752092170576727,11.108731691684046,1.3003360776899315,8,0.5199995040893555,1.8499994277954102,2.5974998474121094,2.3249998092651367,1.1200008392333949,1,0.05420151995357969,-1.1351331149332653,27.290000915527344,1.1935396542176944,28.04999923706055,-1.0434791622611155,27.84000015258789,0.05420151995357969
9419,2010-09-01,28.13999938964844,28.170000076293945,27.540000915527344,27.75,4095000.0,0.02364494812448803,1.7999915229093375,1.6956528950293153,30.726242299561335,20.08711040081582,-0.0131002438437271,1.289587542328075,1.582500905893582,1.968565139862136,22.26496210494759,0.6800003051757812,-1.5773225442401646,-0.9430004119873026,-3.40029981449495,1.514298990520345,-2.171650113241128,0.285649289266523,-1.0100002288818395,87.06885353722232,66.8277831930932,1.2286497012538244,9,-0.13999938964844105,1.1999998092651332,1.977500438690182,1.6750001907348597,0.3900012969970703,2,0.013503947276381822,1.0,27.489999771118164,-1.1351331149332653,27.290000915527344,1.1935396542176944,28.04999923706055,0.013503947276381822
9420,2010-09-02,28.440000534057614,28.46999931335449,28.01000022888184,28.03000068664551,3150900.0,0.010661021709884366,-1.0444369092527452,1.0512833052936066,35.84558881535695,22.22238354092359,-0.3253698635658111,0.8405084739145643,1.2447886727169042,1.656124030601486,23.211134063047993,0.45999908447264914,-1.6034706470377245,-0.5209993362426779,-2.8410983983702067,1.799099725884851,-1.6810488673064405,0.6390501948210847,-1.310001373291012,97.7612853820248,73.34647415170843,1.1600495310637644,9,-0.44000053405761363,0.8999986648559606,1.6199994087219274,1.3749990463256871,0.15999984741211648,3,0.0049226226096861225,1.7999915229093375,28.13999938964844,1.0,27.489999771118164,-1.1351331149332653,27.290000915527344,0.0049226226096861225
9421,2010-09-03,28.559999465942386,28.670000076293945,28.25,28.540000915527344,2534400.0,0.004219371646673187,2.5000039736467747,0.04877697038492191,42.59257514997817,24.93927574227143,-0.48369288859908366,0.589265998043949,1.1038144897288795,1.5261727000668124,25.022462885924345,0.4200000762939453,-1.595407128522396,-0.29850034713744833,-2.4893932689200433,1.8923925746451467,-1.393946808028744,0.7969461137538474,-1.3764002990722695,92.85710747036204,64.52842417552674,1.0954464608912968,9,-0.6599998474121129,0.7799997329711879,1.5075006484985316,1.2550001144409144,0.02000045776366477,4,-0.008053205410966768,-1.0444369092527452,28.440000534057614,1.7999915229093375,28.13999938964844,1.0,27.489999771118164,-0.008053205410966768
9422,2010-09-07,28.32999992370605,28.59000015258789,28.26000022888184,28.479999542236328,2776800.0,-0.008053205410966768,-1.2758693264405776,-7.5005245588925025,41.317350679431605,27.719732728578222,-0.3360641921592382,0.6377390180580882,1.320049826760087,1.7486134808574967,26.16088100248971,0.32999992370605113,-1.4993294127367527,-0.39249992370605824,-2.334109598797138,1.5491097513850214,-1.363304761251598,0.5783049138394816,-1.0572167022705052,77.92208113905778,45.93191033909762,0.9708048375455395,9,-0.4300003051757777,1.009999275207523,1.7449998855590856,1.4849996566772496,0.5699996948242223,1,0.014825276294565093,2.5000039736467747,28.559999465942386,-1.0444369092527452,28.440000534057614,1.7999915229093375,28.13999938964844,0.014825276294565093
9423,2010-09-08,28.38999938964844,28.459999084472656,28.25,28.32999992370605,2031400.0,0.002117877377478594,1.1000028610393202,-0.39999745686205995,44.65407975125274,30.212164304869653,-0.36902863389421015,0.39644288890069035,1.2360610550514473,1.6846805264660532,27.365458017967043,0.20999908447265625,-1.399022309850242,-0.20450038909911683,-1.841435554430035,1.4324347762318013,-1.0229679717645759,0.6139671935663422,-1.033383156921392,75.22115977010556,38.91320185562998,0.818467582665459,9,-0.4899997711181676,0.9499998092651332,1.8650002479553187,1.4250001907348597,0.7000007629394496,2,0.0045791148612222,-1.2758693264405776,28.32999992370605,2.5000039736467747,28.559999465942386,-1.0444369092527452,28.440000534057614,0.0045791148612222
9424,2010-09-09,28.489999771118164,28.739999771118164,28.45000076293945,28.57999992370605,2343100.0,0.0035223805431354727,-2.411789785476966,-1.5000158947131814,52.22483335246635,33.60638342127536,-0.47859927787149914,0.17216729231710204,1.135950116011756,1.577935103267201,28.74434381633233,0.350000381469723,-1.311122145106573,-0.019999980926513672,-1.4769035276125813,1.436903565759554,-0.7484517542695457,0.7084517924165183,-1.0545805077771,65.75340318239996,24.572350235760368,0.7284517733430338,9,-0.5550003051757812,0.7899999618530273,1.8199996948242188,1.3499994277954102,0.7100009918212855,3,0.004212033702964302,1.1000028610393202,28.38999938964844,-1.2758693264405776,28.32999992370605,2.5000039736467747,28.559999465942386,0.004212033702964302
9425,2010-09-10,28.770000457763672,28.82999992370605,28.459999084472656,28.51000022888184,2905100.0,0.009828034008247277,-1.0555458422739479,-2.888886534141557,53.31809198580963,37.551601264773055,-0.684822634128949,-0.23320228172951118,0.880044861197522,1.2841268437564537,29.708662143665972,0.3700008392333949,-1.1310221146796664,0.33200063705444194,-0.8954160399433633,1.5594173140522471,-0.28170770144446067,0.9457089755533445,-1.230214753800439,89.65526313193318,44.62425644846755,0.6137083384989022,9,-0.7900009155273438,0.39499950408935547,1.6374988555908203,1.0699987411499023,0.4300003051757777,4,-0.008342014852258939,-2.411789785476966,28.489999771118164,1.1000028610393202,28.38999938964844,-1.2758693264405776,28.32999992370605,-0.008342014852258939
9426,2010-09-13,28.959999084472656,29.09000015258789,28.65999984741211,28.940000534057614,2981000.0,0.006604053656096287,2.07142321918788,0.07691743388476695,53.74150071774356,41.78938150509349,-0.8182060407337381,-0.5307465145352666,0.7178133608493695,1.0806465991535497,30.552962878587092,0.43000030517578125,-0.9986981170237073,0.572999286651612,-0.4528580558064519,1.598856629109676,0.0600706154225783,1.0859279578806458,-1.2911919585351406,84.52368517854141,36.530117592079066,0.5129286712290325,9,-0.8499994277954102,0.2050008773803711,1.452500343322754,0.880000114440918,-0.17999839782714488,0,-0.012430894833693085,-1.0555458422739479,28.770000457763672,-2.411789785476966,28.489999771118164,1.1000028610393202,28.38999938964844,-0.012430894833693085
9427,2010-09-14,28.739999771118164,28.989999771118164,28.690000534057614,28.959999084472656,3409700.0,-0.007596661612895184,1.1428464383757857,-11.000762994752456,59.69775441765715,46.013113018806386,-0.4144812860979492,-0.3723685236103833,0.9723001407709191,1.2798402828644342,30.18152867970517,0.2999992370605504,-0.8266258621878038,0.3800000190734849,-0.5727134417844937,1.3327134799314635,-0.09635671135550439,0.8563567495024742,-0.9006494819826045,58.333295489121305,4.5484096807870955,0.4763567304289891,9,-0.4249992370605469,0.4250001907348633,1.6599998474121094,1.0999994277954102,0.3000011444091797,1,-0.005567148527708121,2.07142321918788,28.959999084472656,-1.0555458422739479,28.770000457763672,-2.411789785476966,28.489999771118164,-0.005567148527708121
9428,2010-09-15,29.01000022888184,29.07999992370605,28.6299991607666,28.770000457763672,2709200.0,0.009394588027624495,1.3684302988019068,-1.090911455398263,59.799018816167234,49.24342152065148,-0.49863164097008905,-0.6928562871707307,0.7367671192366032,0.9852835293675319,29.76833028388366,0.4500007629394496,-0.6391211408279034,0.6595005035400412,-0.2611963571741036,1.580197364254186,0.1991520731829688,1.1198489338971136,-1.0205719561319988,87.50000000000063,30.780637315124117,0.46034843035707157,9,-0.4600000381469762,0.12499904632568004,1.389999389648434,0.8299989700317347,0.3400001525878906,2,-0.003791816941871362,1.1428464383757857,28.739999771118164,2.07142321918788,28.959999084472656,-1.0555458422739479,28.770000457763672,-0.003791816941871362
9429,2010-09-16,29.10000038146973,29.149999618530273,28.899999618530273,29.01000022888184,2064400.0,0.003102383725536395,1.6315979681571848,0.3750009934116881,67.11959352682231,52.71831093303653,-0.48962412434465463,-0.8085599180345575,0.6594571272497411,0.8674883654236645,28.971045687489195,0.25,-0.3358516740756876,0.739500617980962,-0.21021335059066715,1.6892145865525912,0.26464363369514743,1.2143576022667766,-0.978503483139324,92.75373936792225,28.439293517067654,0.47485698428581513,9,-0.4000005722045934,-0.20000076293945668,1.3174996376037562,0.7399988174438441,0.45999908447265625,3,-0.0003436504725342626,1.3684302988019068,29.01000022888184,1.1428464383757857,28.739999771118164,2.07142321918788,28.959999084472656,-0.0003436504725342626
9430,2010-09-17,29.170000076293945,29.43000030517578,29.13999938964844,29.26000022888184,3257400.0,0.002405487763113223,-2.866639540206636,-1.0000000000000395,65.81924237207669,55.299051735491915,-0.4975012469012796,-0.8538149760953253,0.5925841277143746,0.7824325552631528,27.651984910642224,0.32999992370605113,-0.08601736397872273,0.7660002708435059,-0.24946740204062579,1.7814679437276375,0.2582664344014418,1.27373410728557,-0.9045127971355562,67.50001788136785,-0.510562371034581,0.5077338364420655,9,-0.3299999237060547,-0.4350004196166992,1.2149996757507324,0.6699991226196289,0.3799991607666051,4,0.0010284774277353748,1.6315979681571848,29.10000038146973,1.3684302988019068,29.01000022888184,1.1428464383757857,28.739999771118164,0.0010284774277353748
9431,2010-09-20,29.59000015258789,29.63999938964844,29.170000076293945,29.18000030517578,2660700.0,0.014398357051609079,-1.1860417664697385,-4.55554613656575,85.93752235176295,60.25684858797318,-0.8448788077890335,-1.250506937922772,0.17517520092804872,0.34647237945911513,26.220274237947656,0.46999931335449574,0.1027922260378844,1.130500316619873,-0.015411879921398253,2.2764125131611443,0.5575442183492392,1.703456414890507,-1.1381907892667193,95.04958161089687,17.887299044592737,0.5729560982706355,9,-0.6450004577636719,-0.9600009918212891,0.9024991989135778,0.2499990463256836,-0.09000015258789062,0,-0.013180107726844081,-2.866639540206636,29.170000076293945,1.6315979681571848,29.10000038146973,1.3684302988019068,29.01000022888184,-0.013180107726844081
9432,2010-09-21,29.71999931335449,29.85000038146973,29.35000038146973,29.54999923706055,8557200.0,0.00439334775587108,1.3255694293508011,0.41463448673692666,85.62302714165563,64.8089538535735,-0.8459299219265013,-1.3646240382560073,0.05158792129247303,0.19456049933814867,25.541820158376517,0.5,0.25125259101979935,1.205999469757078,-0.0703175191208203,2.482316458634976,0.5678409753181306,1.8441579641960253,-1.05431574529441,89.34418540660825,5.929343552502118,0.6381584944389491,9,-0.5699987411498988,-1.2299995422363246,0.8500003814697301,0.11999988555908558,-0.30999946594237926,1,-0.03162848749752811,-1.1860417664697385,29.59000015258789,-2.866639540206636,29.170000076293945,1.6315979681571848,29.10000038146973,-0.03162848749752811
9433,2010-09-22,29.770000457763672,29.95000076293945,29.59000015258789,29.690000534057614,4494500.0,0.001682407320471091,-1.5714266251592037,0.4705875753122285,82.21347538689774,68.14102519073255,-0.7594568650142399,-1.3416462518569716,-0.0038609562611569004,0.11776508950379849,24.318242328005763,0.36000061035155895,0.3503631883478455,1.1660005569458,-0.19953614312216672,2.531537257013767,0.48323220691181845,1.8487689069797817,-0.867453527021663,82.85713247702584,-0.09155640648317842,0.6827683500339827,9,-0.5650005340576172,-1.2300004959106445,0.44499969482421875,0.06999874114990234,-0.05000114440918324,2,-0.024521314444452824,1.3255694293508011,29.71999931335449,-1.1860417664697385,29.59000015258789,-2.866639540206636,29.170000076293945,-0.024521314444452824
9434,2010-09-23,29.540000915527344,29.76000022888184,29.38999938964844,29.559999465942386,4437400.0,-0.0077258830601175665,-1.3124936670382519,-0.24998211858954764,72.35775698644764,70.25654352413676,-0.40772834603952646,-1.0629717599022541,0.21693881931885528,0.32750415902555474,22.732756276514184,0.3800010681152308,0.4798124730822444,0.8705009460449205,-0.5442853482335082,2.285287240323349,0.16310779890570615,1.5778940931841348,-0.42796321834584816,49.38282070482299,-30.38300331133864,0.707393147139214,9,-0.2500009536743164,-1.0000009536743164,0.6174993515014648,0.29999828338623047,-0.0800018310546875,3,-0.006431974548712471,-1.5714266251592037,29.770000457763672,1.3255694293508011,29.71999931335449,-1.1860417664697385,29.59000015258789,-0.006431974548712471
9435,2010-09-24,29.979999542236328,30.10000038146973,29.68000030517578,29.68000030517578,2572600.0,0.014895010598246383,-1.8000076294139575,-15.00104911778465,75.53959845463405,72.67855438379127,-0.735370617153901,-1.4065407976935163,-0.23410642622611633,-0.12800696149692214,21.26366238951344,0.5599994659423864,0.6042987884422537,1.203499603271485,-0.2696320800084955,2.6766312865514656,0.4669337616314948,1.9400654449114754,-0.7003692319032417,87.09668818756786,8.615587076211213,0.7365658416399897,9,-0.6149997711181641,-1.364999771118164,0.06750011444091797,-0.1400003433227539,-0.3899993896484375,4,-0.014009342318442641,-1.3124936670382519,29.540000915527344,-1.5714266251592037,29.770000457763672,1.3255694293508011,29.71999931335449,-0.014009342318442641
9436,2010-09-27,29.54999923706055,30.04999923706055,29.540000915527344,30.04999923706055,2462300.0,-0.014342905661822503,1.0399932861328267,-1.6666709052299633,70.46980338292242,73.87544871326517,-0.2378946784279563,-0.9047915054429296,0.18961659997213687,0.2812681613528447,19.404246119443616,0.5099983215332067,0.677728007143255,0.6984992980957081,-0.7716280459504112,2.1686266421418274,-0.03656437392735157,1.4335629701187678,-0.15999984741210938,26.666514078776043,-49.741971106181055,0.7350636720230594,9,-0.18499946594238637,-0.9349994659423864,0.2275009155273402,0.2899999618530238,0.25,0,0.0,-1.8000076294139575,29.979999542236328,-1.3124936670382519,29.540000915527344,-1.5714266251592037,29.770000457763672,0.0
9437,2010-09-28,29.54999923706055,29.6299991607666,29.15999984741211,29.61000061035156,3102500.0,0.0,8.400129701686122,0.12000274658201704,69.8630235414,74.99367146051326,-0.12394756421382525,-0.7660738792657078,0.18385467027970392,0.2788544934190007,16.857191995513542,0.4699993133544922,0.7313401214987039,0.5854993820190479,-0.7171534485103059,1.8881522125484018,-0.065827033245629,1.2368257972837249,0.5500011444091797,41.489273199129336,-33.62071989891147,0.6513264152646774,9,-0.04999923706055043,-0.9349994659423864,0.12250041961669567,0.225000381469723,0.36000061035155895,1,-0.0016920216024183254,1.0399932861328267,29.54999923706055,-1.8000076294139575,29.979999542236328,-1.3124936670382519,29.540000915527344,-0.0016920216024183254
9438,2010-09-29,28.979999542236328,29.35000038146973,28.85000038146973,29.149999618530273,3459400.0,-0.019289330272108773,-1.3255900604587796,2.8332697565010667,57.22714063471434,73.89451002805683,0.49321592395165936,-0.08297799693602315,0.7245864569200364,0.8502866945094709,14.03977793613867,0.6999988555908203,0.7589937237679045,-0.059000301361084695,-1.1616650795593486,1.0436644768371792,-0.6103326904602184,0.49233208773804904,1.1012008285522512,10.39993286132784,-63.17160904375429,0.5513323890991324,9,0.495000839233402,-0.36499977111816406,0.5750002861022949,0.7950000762939453,1.1499996185302734,2,0.01483782995058669,8.400129701686122,29.54999923706055,1.0399932861328267,29.54999923706055,-1.8000076294139575,29.979999542236328,0.01483782995058669
9439,2010-09-30,28.520000457763672,28.84000015258789,28.209999084472656,28.75,6643400.0,-0.01587298453204733,2.0731770857562872,1.3529378765609397,46.498595399063746,71.74777147549983,0.9636254261759944,0.42894155127199696,1.1609746340650737,1.2958052238779771,12.626839514760219,0.7700004577636719,0.7675394256109804,-0.5379994392395027,-1.587241688908751,0.5112428104297457,-1.0626205640741269,-0.013378314404878466,1.5119519134521546,16.402177807156054,-52.85731644890524,0.524621124834625,9,0.6349992752075195,0.09499931335449219,0.9124994277954102,1.2149991989135742,1.5100002288818395,3,0.04207569552349555,-1.3255900604587796,28.979999542236328,8.400129701686122,29.54999923706055,1.0399932861328267,29.54999923706055,0.04207569552349555
9440,2010-10-01,28.57999992370605,28.75,28.020000457763672,28.75,4841400.0,0.002103768056779476,7.588226054370631,0.7391322375731997,44.47675111682571,67.14101911606237,0.9064567733359894,0.4005022186118872,1.059199048881709,1.219611046551524,11.817660479966264,0.7299995422363281,0.7581578750999967,-0.4849999427795453,-1.5186343012446564,0.5486344156855658,-1.001817122012099,0.03181723645300849,1.342635250305186,27.586197176746268,-38.10075874895702,0.5168171792325547,10,0.4800004959106481,0.03499984741211293,0.7249999046325719,1.0799999237060582,0.649999618530277,4,0.030790733489004518,2.0731770857562872,28.520000457763672,-1.3255900604587796,28.979999542236328,8.400129701686122,29.54999923706055,0.030790733489004518
9441,2010-10-04,28.32999992370605,28.709999084472656,28.21999931335449,28.53000068664551,3372100.0,-0.0087473758106148,-1.3333212232404565,1.1764745481268895,44.09221680248972,62.526484633932824,1.0716223269686118,0.6665627626767723,1.2520509034459266,1.4468483474234688,11.339601298142016,0.4899997711181676,0.7051648328093556,-0.7234999656677275,-1.7855193390774744,0.3385194077420195,-1.254509652372601,-0.19249027896285398,1.440424473005379,19.254640725124556,-45.40600761339121,0.5310096867048729,10,0.7300004959106481,0.2849998474121129,0.9050002098083532,1.3299999237060582,0.4600009918212926,0,0.044475828883694835,7.588226054370631,28.57999992370605,2.0731770857562872,28.520000457763672,-1.3255900604587796,28.979999542236328,0.044475828883694835
9442,2010-10-05,28.75,28.82999992370605,28.399999618530273,28.479999542236328,4020400.0,0.014825276294565093,1.0000000000000164,-1.3499971389879166,46.40883366589016,58.54819110937642,0.5582655495847,0.29475353231013557,0.7718349144211061,1.0053387401424771,10.74464038350977,0.5,0.6635398133650803,-0.3244998931884773,-1.3419574510192405,0.6929576646422859,-0.8332286721038606,0.1842288857269061,0.8803904815956081,54.88718677533282,-6.600048183246521,0.5087287789153823,10,0.3100004196166992,-0.13500022888183594,0.4050002098083496,0.8299999237060547,0.12000083923339844,1,0.03652171259341053,-1.3333212232404565,28.32999992370605,7.588226054370631,28.57999992370605,2.0731770857562872,28.520000457763672,0.03652171259341053
9443,2010-10-06,28.520000457763672,28.84000015258789,28.479999542236328,28.84000015258789,2396000.0,-0.00799998407778535,1.2500059604701619,-1.1851820455219768,42.28722770162743,55.20702118884084,0.6619130478096409,0.5639034169751156,0.9441519548007733,1.2215338913079208,10.096480532302454,0.3600006103515625,0.5060751836210322,-0.5609994888305678,-1.5615654455288919,0.4395664678677562,-1.0612824671797298,-0.060716510481405805,0.9815588219253826,60.975632449129606,3.3011567157556527,0.5002829783491622,10,0.5399999618530273,0.09499931335449219,0.3149995803833008,0.8899993896484375,0.10000038146972656,2,0.04873770572714187,1.0000000000000164,28.75,-1.3333212232404565,28.32999992370605,7.588226054370631,28.57999992370605,0.04873770572714187
9444,2010-10-07,28.61000061035156,28.68000030517578,28.43000030517578,28.63999938964844,2343700.0,0.003155685523959617,3.5454293244555415,0.09374627470617103,42.59259352701848,51.54624286355022,0.4761962743039625,0.5094754512304895,0.7995496261678205,1.1149191073148152,9.99929216102405,0.25,0.3345869062998652,-0.4769993782043507,-1.463990261471551,0.5099915050628496,-0.970494819837949,0.016496063429247698,0.7730339635834653,71.95126489825876,14.878553261166758,0.4934954416335995,10,0.4249992370605504,0.2100000381469762,0.06499862670898793,0.7299985885620153,0.07999992370605469,3,0.05312822502580028,1.2500059604701619,28.520000457763672,1.0000000000000164,28.75,-1.3333212232404565,28.32999992370605,0.05312822502580028
9445,2010-10-08,28.53000068664551,28.6299991607666,28.32999992370605,28.59000015258789,2433600.0,-0.0027962223697787225,3.2857804602243044,2.0000635808742806,34.5930163250347,47.55993319045158,0.367533718439887,0.6014077838789298,0.8251486337775269,1.1744771174709747,10.13094835614635,0.2999992370605504,0.1828309660408749,-0.5449993133544879,-1.5538127688189363,0.4638141421099604,-1.049406041086712,-0.040592585622263755,0.7439911579958043,50.000153818230785,-2.175019901676123,0.5044067277322246,10,0.29499912261962535,0.5249996185302734,0.13999891281127574,0.8099985122680629,0.38999938964843395,4,0.0525762342761571,3.5454293244555415,28.61000061035156,1.2500059604701619,28.520000457763672,1.0000000000000164,28.75,0.0525762342761571
9446,2010-10-11,28.60000038146973,28.709999084472656,28.489999771118164,28.53000068664551,2455700.0,0.002453546902891679,-1.933294339046705,-1.1666719649045418,33.431955000079085,43.51203668586037,0.16606909560153582,0.5302407624851249,0.6943146356470358,1.086310739497364,10.692905562346192,0.2199993133544922,0.07243995877705345,-0.456999683380122,-1.4870754359723648,0.5730760692121208,-0.9720375596762416,0.058038192915997655,0.5736721522213735,52.941242468782235,5.241833755424736,0.5150378762961213,10,0.0850000381469691,0.4600000381469691,0.069999217987057,0.7399988174438441,0.18000030517578125,0,0.022027942390335786,3.2857804602243044,28.53000068664551,3.5454293244555415,28.61000061035156,1.2500059604701619,28.520000457763672,0.022027942390335786
9447,2010-10-12,28.57999992370605,28.68000030517578,28.38999938964844,28.540000915527344,1891900.0,-0.0006993166956962282,1.4166766007835736,0.5714168937329193,32.23877979665927,40.735552148298694,0.03800153283717478,0.5666945576519815,0.6390988938563815,1.1047689802433815,11.348460982415615,0.2900009155273402,-0.10321090568928781,-0.4690001487731976,-1.5118480932062788,0.5738477956598835,-0.9904241209897364,0.05242382344334118,0.5013788439108566,49.01958584373926,5.5291476919641696,0.5214239722165402,10,-0.14999961853026988,0.4800004959106481,0.03999948501587269,0.7599992752075231,0.09000015258789418,1,0.0073478303842506865,-1.933294339046705,28.60000038146973,3.2857804602243044,28.53000068664551,3.5454293244555415,28.61000061035156,0.0073478303842506865
9448,2010-10-13,28.899999618530273,28.989999771118164,28.61000061035156,28.649999618530273,3220800.0,0.011196630359638027,-1.303039060422828,6.250154975919681,40.69764669548761,40.0910022923458,-0.32915355631023147,0.25089486284734974,0.24379398415487685,0.7825174223101179,11.945707049978818,0.4099998474121129,-0.2393503151151748,-0.1435004234313979,-1.1883727508628361,0.9013719040000403,-0.6659365871471152,0.3789357402843194,0.09646888429837475,86.36361009161064,41.81668268993355,0.5224361637157189,10,-0.39499950408935547,0.16000080108642578,-0.2800002098083496,0.4399995803833008,0.10000038146972656,2,-0.0010380200585761168,1.4166766007835736,28.57999992370605,-1.933294339046705,28.60000038146973,3.2857804602243044,28.53000068664551,-0.0010380200585761168
9449,2010-10-14,29.09000015258789,29.239999771118164,28.85000038146973,28.85000038146973,3964900.0,0.006574413029950099,-2.2499980131766795,0.959999084472642,36.05016030106226,39.154714423927636,-0.48030601913842474,0.06335496532549456,-0.01569850991669597,0.5978935666156602,12.516276238385935,0.38999938964843395,-0.37768084227479903,0.04700012207031179,-0.9977679287123316,1.0917681728529551,-0.4753839033210099,0.5693841474616335,-1.0699996948242188,83.51652267230074,42.51972451339044,0.5223840253913224,10,-0.3600006103515625,-0.029999732971191406,-0.4700007438659668,0.2499990463256836,-0.25,3,-0.016156731209665542,-1.303039060422828,28.899999618530273,1.4166766007835736,28.57999992370605,-1.933294339046705,28.60000038146973,-0.016156731209665542
9450,2010-10-15,29.20000076293945,29.440000534057614,29.13999938964844,29.29999923706055,3664400.0,0.0037813891294109503,-1.7272679983354375,-0.41666070619654055,43.90246333835301,39.13363070569023,-0.5510606089661501,-0.046675927668285766,-0.1824504196256136,0.49763630480781273,12.878450067329753,0.350000381469723,-0.43615764607715235,0.15550069808959677,-0.8901209045937186,1.2011223007729122,-0.3673101032520627,0.6783114994312562,-1.1556003189086894,77.14290385338484,32.9151429237935,0.5228108013416582,10,-0.3150005340576172,-0.14000034332275035,-0.5925011634826625,0.13999843597412465,-0.1700000762939382,4,-0.017465760806730124,-2.2499980131766795,29.09000015258789,-1.303039060422828,28.899999618530273,1.4166766007835736,28.57999992370605,-0.017465760806730124
9451,2010-10-18,29.20000076293945,29.270000457763672,29.020000457763672,29.18000030517578,2012400.0,0.0,2.125002980235081,-0.20000762951089862,43.90246333835301,38.85514511374165,-0.46340478795374906,-0.08157413880052644,-0.23166761587194173,0.5047641532493081,12.814965821923083,0.25,-0.4145451286876565,0.17500066757201793,-0.8419397065201153,1.1919410416641512,-0.3334695194740469,0.6834708546180828,-1.099776315307615,77.14290385338484,31.223361480075823,0.508470187046066,10,-0.3150005340576172,-0.14000034332275035,-0.6275010108947718,0.13999843597412465,-0.1400012969970632,0,-0.009589064360603694,-1.7272679983354375,29.20000076293945,-2.2499980131766795,29.09000015258789,-1.303039060422828,28.899999618530273,-0.009589064360603694
9452,2010-10-19,28.78000068664551,29.07999992370605,28.649999618530273,28.940000534057614,2942500.0,-0.014383563880827066,-1.0476108300560225,-7.999809269503259,46.32354952060328,39.30362531585008,-0.04324975529468489,0.27868094181270564,0.11903543361369273,0.9170677743883751,12.647594617943556,0.5500011444091761,-0.397146966989137,-0.19799947738647106,-1.1653743970900372,0.7693754423170951,-0.6816869372382541,0.285687982465312,-0.6261851955566442,20.481938785594167,-28.694193289299136,0.48368745985178285,10,0.10499954223632102,0.27999973297118785,-0.14250087738037465,0.5599985122680629,0.4799995422363281,1,0.0,2.125002980235081,29.20000076293945,-1.7272679983354375,29.20000076293945,-2.2499980131766795,29.09000015258789,0.0
9453,2010-10-20,29.040000915527344,29.31999969482422,28.8700008392334,28.8799991607666,2405300.0,0.009034059161870722,-4.000031789426837,-1.0000119209403682,60.31746752588171,41.273055760168205,-0.247788458731101,-0.040910645178016125,-0.20544560835880787,0.6514435436331425,12.118939833453316,0.5399990081787074,-0.34936814159704,0.09850072860717773,-0.7953439863736911,0.9923454435880465,-0.34842162888325845,0.5454230860976139,-0.8347380227197263,49.36719557302503,-3.791259972207797,0.4469223574904352,10,-0.15500068664551137,0.01999950408935547,-0.3000006675720215,0.29999828338623047,-0.0800018310546875,2,-0.012741075329497087,-1.0476108300560225,28.78000068664551,2.125002980235081,29.20000076293945,-1.7272679983354375,29.20000076293945,-0.012741075329497087
9454,2010-10-21,29.35000038146973,29.46999931335449,29.059999465942386,29.1299991607666,3804400.0,0.010674912402521164,-1.2777730682829707,1.3749925495011368,63.8989229334881,44.52926760555192,-0.4936976539083524,-0.3856466174041664,-0.5528299071926845,0.3410783733661269,11.946661106609502,0.4299983978271449,-0.3310400724093441,0.41800022125244496,-0.4528029839646841,1.288803426469574,-0.017401381356119572,0.8534018238610095,-1.0953479830121111,85.36597847021359,27.775967568566422,0.4354016026085637,10,-0.42000102996826527,-0.2899999618530309,-0.5075006484985387,-0.010001182556155896,-0.31999969482421875,3,-0.011925055431709741,-4.000031789426837,29.040000915527344,-1.0476108300560225,28.78000068664551,2.125002980235081,29.20000076293945,-0.011925055431709741
9455,2010-10-22,29.559999465942386,29.709999084472656,29.270000457763672,29.440000534057614,1998200.0,0.00715499426723154,1.0952406902815621,0.5454466638923803,72.52746792090599,48.8732134856438,-0.6059484414242142,-0.6627014277291217,-0.7995115093964387,0.12219103583165136,11.353901397623725,0.4399986267089844,-0.26626380489544843,0.6489993095397999,-0.13090311021372614,1.428901729293326,0.2590480996630369,1.038950519416563,-1.2324262525909546,85.84908546185784,22.442868899708536,0.38995120987676346,10,-0.5100002288818395,-0.49999904632568715,-0.7599997520446813,-0.22000026702881215,-0.5399990081787145,4,-0.02435721672404101,-1.2777730682829707,29.35000038146973,-4.000031789426837,29.040000915527344,-1.0476108300560225,28.78000068664551,-0.02435721672404101
9456,2010-10-25,29.54999923706055,29.85000038146973,29.459999084472656,29.75,2265000.0,-0.0003383027423040641,-1.0526326356472606,-1.6666878596177628,67.24136513563568,52.76238963441896,-0.4995526421102774,-0.6879739826741513,-0.8196516087349544,0.123473975791633,11.139701719571857,0.39000129699707387,-0.20345023159679698,0.638999080657964,-0.14090333909556207,1.41890150041149,0.24904787078120094,1.028950290534727,-1.1118319540194221,74.9999205271909,10.081694582615242,0.38995120987676346,10,-0.3199987411499059,-0.4899988174438512,-0.7624993324279821,-0.2100000381469762,-0.149999618530277,0,-0.017597244123203737,1.0952406902815621,29.559999465942386,-1.2777730682829707,29.35000038146973,-4.000031789426837,29.040000915527344,-0.017597244123203737
9457,2010-10-26,29.5,29.540000915527344,29.31999969482422,29.440000534057614,2118500.0,-0.0016920216024183254,2.142845465320636,-0.2999961853173093,72.89719209680072,56.34011690123153,-0.34120915668131957,-0.6766023785644109,-0.7784286157976439,0.17699074327619257,11.603615254609284,0.22999954223633168,-0.09759176618276655,0.5914998054504395,-0.18005405665183005,1.363053667552709,0.20572287439930292,0.977276736501576,-0.920649407116013,64.28565867785622,-1.084546866913115,0.3857769310511353,10,-0.25,-0.4399995803833008,-0.7125005722045898,-0.16000080108642578,-0.19000053405761363,1,-0.014915272340936037,-1.0526326356472606,29.54999923706055,1.0952406902815621,29.559999465942386,-1.2777730682829707,29.35000038146973,-0.014915272340936037
9458,2010-10-27,29.40999984741211,29.540000915527344,29.1299991607666,29.420000076293945,2620300.0,-0.0030508526300979666,2.2799890137556935,-0.1666719649044629,68.69157629040205,59.96694090004706,-0.19138361701836004,-0.5826064785381746,-0.6958524328830471,0.26826439434993077,11.977793395590918,0.4100017547607422,0.013087461691267066,0.4799996376037612,-0.32325659104145643,1.2832558662489788,0.07837152328115238,0.88162775192637,-0.7035842756695487,44.30379441219884,-19.398107724666858,0.40162811432260964,10,-0.15999984741210938,-0.34999942779541016,-0.5899996757507324,-0.07000064849853516,-0.11000061035155895,2,-0.005100293074073892,2.142845465320636,29.5,-1.0526326356472606,29.54999923706055,1.0952406902815621,29.559999465942386,-0.005100293074073892
9459,2010-10-28,29.71999931335449,29.78000068664551,29.43000030517578,29.59000015258789,2709000.0,0.010540614333585552,1.7999816895927712,-12.999618539004032,75.1054675742537,63.433941370702684,-0.4499352383229507,-0.8412256148828554,-1.0001553005693324,-0.047427932142401374,11.508939201347399,0.370000839233402,0.14662550923625872,0.7299991607665994,-0.1220938198687449,1.5820921414019438,0.30395267044892904,1.1560456510842698,-0.8992252606392093,81.94432670707323,15.827265653293153,0.4260464903176719,10,-0.46999931335448863,-0.6599988937377894,-0.8474993705749476,-0.3800001144409144,-0.46999931335448863,3,-0.025572013675664196,2.2799890137556935,29.40999984741211,2.142845465320636,29.5,-1.0526326356472606,29.54999923706055,-0.025572013675664196
9460,2010-10-29,29.459999084472656,29.75,29.34000015258789,29.65999984741211,3610300.0,-0.008748325534617463,1.1578878682929277,-1.5384773390848023,66.79685317212255,65.97776246334375,-0.1667067384307117,-0.5395824278327659,-0.718019482334121,0.19988091949573317,10.672696101383105,0.4099998474121094,0.22421174946006772,0.42599897384643626,-0.4278314676557393,1.2798294153486118,-0.0009162469046515298,0.852914194597524,-0.5363023988819329,45.83324503030538,-21.043717252046577,0.4269152207510885,10,-0.20999908447265625,-0.39999866485595703,-0.5449991226196289,-0.11999988555908203,-0.28999900817871094,4,-0.014596008526483017,1.7999816895927712,29.71999931335449,2.2799890137556935,29.40999984741211,2.142845465320636,29.5,-0.014596008526483017
9461,2010-11-01,29.59000015258789,29.959999084472656,29.420000076293945,29.59000015258789,3097300.0,0.004412799462161443,-2.1764633284340675,-0.0,68.91386142362512,68.48779711923507,-0.2632524128480469,-0.601169744152763,-0.8297207850616566,0.052386745635480736,9.939749989080132,0.5399990081787109,0.3119252839052784,0.4930000305175781,-0.3273997774205526,1.3133998384557088,0.08280012654851276,0.9031999344866435,-0.5736730974092659,55.42181133792475,-13.147478228003209,0.4101999039690656,11,-0.17500019073486328,-0.5550003051757812,-0.6000003814697266,-0.2500009536743164,-0.15999984741210938,0,-0.019263254203611968,1.1578878682929277,29.459999084472656,1.7999816895927712,29.71999931335449,2.2799890137556935,29.40999984741211,-0.019263254203611968
9462,2010-11-02,29.79999923706055,29.989999771118164,29.76000022888184,29.82999992370605,2218500.0,0.007096961250075973,-3.1818591666524223,-100.0,67.57812121650139,69.29453641819282,-0.3501734361246527,-0.7678397492993021,-1.0234382707846095,-0.1775746958252178,9.449082427535245,0.39999961853027344,0.36794597743379853,0.6504991531372113,-0.2098176813000805,1.510815987574503,0.2203407359185654,1.0806575703558572,-0.6704315383666426,77.90693032416074,11.109793540917835,0.4301584172186467,11,-0.274999618530277,-0.7949991226196325,-0.8099994659423864,-0.4600000381469762,-0.4599990844726598,1,-0.013422806334599469,-2.1764633284340675,29.59000015258789,1.1578878682929277,29.459999084472656,1.7999816895927712,29.71999931335449,-0.013422806334599469
9463,2010-11-03,29.90999984741211,29.96999931335449,29.65999984741211,29.790000915527344,2414000.0,0.003691295743885714,1.5833518771657016,-3.999872846335743,66.53225496333746,69.58712886595384,-0.36183765542834934,-0.8098891916605808,-1.094266351381389,-0.3037475597044761,8.867095817234935,0.30999946594237926,0.4312067080284905,0.6909997940063484,-0.17971367145526074,1.5617132594679575,0.25564306127554204,1.1263565267371547,-0.6599716585788045,87.69231220674497,22.059543231993345,0.4353567327308049,11,-0.35000038146972656,-0.9049997329711914,-0.8524999618530273,-0.5700006484985352,-0.48999977111816406,2,-0.020060193397882453,-3.1818591666524223,29.79999923706055,-2.1764633284340675,29.59000015258789,1.1578878682929277,29.459999084472656,-0.020060193397882453
9464,2010-11-04,30.1299991607666,30.18000030517578,29.809999465942386,30.06999969482422,3346200.0,0.007355376612398379,3.6249597673059744,0.5,67.95364918753535,69.07892678446822,-0.5135654698905547,-0.959362331846247,-1.2801109378979305,-0.5419974671503738,8.32248758879463,0.3700008392333949,0.52954329620691,0.8349991798400893,-0.07629758068192771,1.7462959403621063,0.379350799579079,1.2906475601010996,-0.7763749504134161,94.04748388971895,28.636743019281752,0.45564838026100907,11,-0.47499942779541016,-1.029998779296875,-1.0849990844726562,-0.7899999618530273,-0.7099990844726562,3,-0.027547293289899133,1.5833518771657016,29.90999984741211,-3.1818591666524223,29.79999923706055,-2.1764633284340675,29.59000015258789,-0.027547293289899133
9465,2010-11-05,30.03000068664551,30.170000076293945,29.90999984741211,30.059999465942386,3087100.0,-0.0033189006606844096,1.0800018310547466,-0.49998410528658166,65.42752669050522,68.87738917945373,-0.37982921807398284,-0.7812824997034333,-1.1338427619137583,-0.46181470225934973,7.577821593089588,0.26000022888183594,0.5697110323432,0.6600007057189963,-0.23291829212922366,1.5529197035672162,0.2135412067948863,1.1064602046431062,-0.5441563011207116,80.26321403205897,15.661668380052419,0.44645949892410913,11,-0.37500095367431996,-0.9300003051757848,-1.1450009346008336,-0.6900014877319371,-0.860000610351566,4,-0.025974048245439474,3.6249597673059744,30.1299991607666,1.5833518771657016,29.90999984741211,-3.1818591666524223,29.79999923706055,-0.025974048245439474
9466,2010-11-08,29.229999542236328,29.899999618530273,29.01000022888184,29.85000038146973,7240300.0,-0.026640064139756947,1.4722228844966747,20.66753560529005,57.328976871361924,67.1475874877383,0.41348920807138256,0.0720295823236583,-0.3026839517313036,0.31303856687311793,6.965485382203607,1.0200004577636719,0.5552640273935978,-0.17150039672851491,-0.9915198306385449,0.648519037181515,-0.5815101136835317,0.23850932022650184,0.9500007629394531,18.803358889629486,-49.25660597856916,0.4100097169550158,11,0.36500072479248047,-0.029999732971191406,-0.3924994468688965,0.1099996566772461,-0.03999900817871449,0,-0.0020526673582627053,1.0800018310547466,30.03000068664551,3.6249597673059744,30.1299991607666,1.5833518771657016,29.90999984741211,-0.0020526673582627053
9467,2010-11-09,28.790000915527344,29.29999923706055,28.729999542236328,29.21999931335449,6200100.0,-0.015052980964751717,-1.072721850193695,0.6935448641631115,46.153841639406224,64.64339474873877,0.8294037797364489,0.5571320748492639,0.18850268776361645,0.723638395737936,6.305848239896022,0.5699996948242223,0.48400696709494184,-0.6219990730285652,-1.402136058532708,0.15813791247557774,-1.0120675657806366,-0.23193058027649371,1.3799991607666016,4.1380235669242245,-63.54822598994614,0.3900684927520714,11,0.6649990081787109,0.4649991989135742,0.04749917984008789,0.5499982833862305,0.5099983215332067,1,0.02222991904467997,1.4722228844966747,29.229999542236328,1.0800018310547466,30.03000068664551,3.6249597673059744,30.1299991607666,0.02222991904467997
9468,2010-11-10,28.8700008392334,28.8700008392334,28.59000015258789,28.770000457763672,4255600.0,0.0027787398805849683,4.599992370634572,-0.2325598931880805,42.052978877669275,60.97089600467383,0.7428703604980669,0.5004266178334866,0.15522822155663363,0.6180788747910633,6.461379006629631,0.2800006866455078,0.4381807478646067,-0.540499210357666,-1.3248848371002317,0.24388641638489972,-0.9326920237289507,-0.14830639698638137,1.2423992156982422,17.610104388340943,-45.86356646777022,0.3921928133712833,11,0.5149993896484375,0.38499927520751953,-0.0325007438659668,0.4699983596801758,0.429998397827152,2,0.016279851045787996,-1.072721850193695,28.790000915527344,1.4722228844966747,29.229999542236328,1.0800018310547466,30.03000068664551,0.016279851045787996
9469,2010-11-11,28.6200008392334,28.82999992370605,28.6200008392334,28.75,3924200.0,-0.008659507888211015,-2.2307760024648426,-1.2999866486105018,34.64053306073593,57.397971547853096,0.9168421912637648,0.7519636278010964,0.4290573985105013,0.8441591402802402,7.191126171877027,0.25,0.3751314325985575,-0.7669992446899414,-1.6172144130241008,0.08321592364421804,-1.1921068288570211,-0.3418916605228617,1.4010552215576162,1.898777727478497,-56.317876748999765,0.42510758416707967,11,0.7649993896484375,0.6349992752075195,0.2174992561340332,0.7199983596801758,0.7399997711181605,3,0.027952453305447822,4.599992370634572,28.8700008392334,-1.072721850193695,28.790000915527344,1.4722228844966747,29.229999542236328,0.027952453305447822
9470,2010-11-12,28.690000534057614,28.71999931335449,28.5,28.520000457763672,3876200.0,0.002445831333738324,-1.095221660112045,-1.3077013366198356,36.21795635957699,53.76509320740331,0.8114661462550607,0.6764804597483582,0.3745201759950909,0.7542360299254653,8.002756679418589,0.21999931335448863,0.32794087238546865,-0.6714995384216351,-1.5742960497367235,0.2312969728934533,-1.1228977940791793,-0.2201012827640909,1.2451921722412145,13.571470416333195,-40.765664990275596,0.4513982556575435,11,0.649999618530277,0.5649995803833043,0.23749971389770863,0.6499986648559606,0.6399993896484375,4,0.025444389287123004,-2.2307760024648426,28.6200008392334,4.599992370634572,28.8700008392334,-1.072721850193695,28.790000915527344,0.025444389287123004
9471,2010-11-15,28.920000076293945,28.979999542236328,28.71999931335449,28.82999992370605,2945600.0,0.008016714463400021,1.4762034514078448,0.529412424687844,41.212115257125234,50.83553698969485,0.5324223166527062,0.44736505365613866,0.1591060074282602,0.5134318161880742,8.819568172789625,0.2899990081787145,0.23403316638690086,-0.42749996185302663,-1.3493250987619554,0.4943251750559021,-0.888412530307491,0.033412606601437744,0.9003772135009775,52.50005960470139,-0.5547508947362871,0.46091256845446515,11,0.4200000762939453,0.36499977111816406,0.019999980926513672,0.4199991226196289,0.28000068664550426,0,0.008644536630030286,-1.095221660112045,28.690000534057614,-2.2307760024648426,28.6200008392334,4.599992370634572,28.8700008392334,0.008644536630030286
9472,2010-11-16,28.78000068664551,28.96999931335449,28.690000534057614,28.76000022888184,4173200.0,-0.004840919407991029,-2.4999880790593654,0.22222693171702596,40.597017814654514,47.95384397317452,0.5727499425855846,0.6191063476749932,0.31977939151149215,0.6468122362736999,8.953649624166953,0.279998779296875,0.17116649592567157,-0.5674993515014606,-1.4893244884103893,0.3543257854074682,-1.028411919955925,-0.1065867830469962,0.9347464199658191,58.33353201567281,3.999445037494901,0.46091256845446515,11,0.5599994659423793,0.504999160766598,0.09249973297118785,0.5599985122680629,0.26999855041503906,1,0.014245998527802284,1.4762034514078448,28.920000076293945,-1.095221660112045,28.690000534057614,-2.2307760024648426,28.6200008392334,0.014245998527802284
9473,2010-11-17,28.670000076293945,28.809999465942386,28.56999969482422,28.78000068664551,2989200.0,-0.0038221197959390496,1.8235571313166816,-5.499904634751275,33.33333333333337,44.107142211596525,0.5457504844635359,0.7377931969978988,0.4476677745256623,0.7442178739330636,9.700828706539905,0.23999977111816762,0.08116670744918508,-0.6589999198913574,-1.6207935268432188,0.3027936870605039,-1.1398967233672863,-0.17810311641542853,0.9475672617884783,35.416716337251344,-14.787675908081113,0.4808968034759302,11,0.6649999618530273,0.6700000762939453,0.07500028610229492,0.6699991226196289,0.38999938964844105,2,0.021974159717129682,-2.4999880790593654,28.78000068664551,1.4762034514078448,28.920000076293945,-1.095221660112045,28.690000534057614,0.021974159717129682
9474,2010-11-18,29.0,29.10000038146973,28.790000915527344,28.790000915527344,2434100.0,0.011510286809483405,-1.952388737511387,-1.9090719933415945,42.85715131921105,41.599322725897174,0.04314015869839949,0.40077565879602517,0.1365352541423519,0.4149104109133077,10.423824276183268,0.4300003051757848,-0.01718725320918324,-0.311499977111815,-1.2843577255958145,0.6613577713721845,-0.7979288513538165,0.17492889713018656,0.5281619510358304,83.33328035146006,31.230287771433524,0.48642887424200043,11,0.19999980926513672,0.3400001525878906,-0.2174997329711914,0.3399991989135742,0.059999465942386365,3,0.010344801277950122,1.8235571313166816,28.670000076293945,-2.4999880790593654,28.78000068664551,1.4762034514078448,28.920000076293945,0.010344801277950122
9475,2010-11-19,28.84000015258789,29.020000457763672,28.670000076293945,28.95000076293945,4602100.0,-0.005517236117658975,1.8000030517578125,-0.5238147138964409,38.461524918218664,39.502939175547915,0.018535948096207733,0.5313097929893189,0.304905657612089,0.5850579982806963,10.788685042533707,0.35000038146972656,-0.13185455806580038,-0.43549985885620046,-1.4228181920189087,0.5518184743065078,-0.9291590254375528,0.058159307725151876,0.6059088423650749,50.94341659679028,-0.7092086888750586,0.49365916658135334,11,0.05999946594238281,0.5,0.05499982833862305,0.4999990463256836,0.3400001525878906,4,0.018030528953274283,-1.952388737511387,29.0,1.8235571313166816,28.670000076293945,-2.4999880790593654,28.78000068664551,0.018030528953274283
9476,2010-11-22,29.03000068664551,29.09000015258789,28.670000076293945,28.68000030517578,2959900.0,0.006588090605144092,-1.2702655332573831,-3.1818039950063772,38.08050906758927,38.605902223123806,-0.2266528596999251,0.31658637350271945,0.11953092441428481,0.4068920648456853,10.843000119491021,0.4200000762939453,-0.2769684288194725,-0.2194993972778292,-1.2037638302147577,0.7647650356590994,-0.7116316137462917,0.2726328191906333,0.3402355887112165,86.7925275215657,36.8721153429199,0.4921322164684638,11,-0.23000049591064808,0.30999946594237926,-0.05750036239624379,0.24999904632568004,0.3499984741210902,0,0.010334110574049982,1.8000030517578125,28.84000015258789,-1.952388737511387,29.0,1.8235571313166816,28.670000076293945,0.010334110574049982
9477,2010-11-23,29.059999465942386,29.290000915527344,29.0,29.28000068664551,4033100.0,0.0010333716358013056,1.4166573948979497,-0.6285742312030933,36.507912479829066,37.98978373447489,-0.23951189827524288,0.26554851461205686,0.10169422891238256,0.39333361227672725,11.047728069743224,0.29000091552734375,-0.4207852385976487,-0.16750059127807404,-1.1478516029596761,0.8128504204035281,-0.6576760971188733,0.32267491456272523,0.24061790738580413,68.05540838384316,21.966379778982812,0.49017550584080044,11,-0.1649990081787145,0.28000068664550426,-0.08749914169311879,0.10500049591064098,0.3400001525878871,1,0.00481766344012291,-1.2702655332573831,29.03000068664551,1.8000030517578125,28.84000015258789,-1.952388737511387,29.0,0.00481766344012291
9478,2010-11-24,29.26000022888184,29.3700008392334,29.0,29.25,3199800.0,0.006882338837405966,2.217378324363323,-0.04545533361078047,36.1022412889545,38.152195759832516,-0.4228395610492832,0.056637820416614915,-0.09227392152544311,0.20918703539689787,11.616464852024624,0.37000083923339844,-0.48494900302603483,0.04000015258789347,-0.9367607239788711,1.016761029154658,-0.4483802856954888,0.5283805908712758,-0.7600002288818395,84.28564421992301,42.43457724097395,0.4883804382833825,11,-0.32499980926514027,0.07999992370605113,-0.2874999046325719,-0.09500026702881215,-0.05000114440918324,2,-0.007177067333512976,1.4166573948979497,29.059999465942386,-1.2702655332573831,29.03000068664551,1.8000030517578125,28.84000015258789,-0.007177067333512976
9479,2010-11-26,28.959999084472656,29.10000038146973,28.899999618530273,29.0,1806100.0,-0.010252944021273747,-1.5000119209403682,-3.999999999998579,33.93390950919279,37.898412776456496,-0.07770978358841774,0.3128207846169744,0.2074967574599782,0.5118027869613542,11.805749272367686,0.36000061035156605,-0.4817769978361284,-0.22200098037719584,-1.175721104693892,0.7317191439395003,-0.6988610425355439,0.25485908178115224,-0.44259906768798984,41.42838458646002,4.25294119720526,0.4768600621583477,11,0.010001182556152344,0.3800010681152344,0.012501239776611328,0.2050008773803711,0.7000007629394531,4,0.0034530519554936134,2.217378324363323,29.26000022888184,1.4166573948979497,29.059999465942386,-1.2702655332573831,29.03000068664551,0.0034530519554936134
9480,2010-11-29,29.03000068664551,29.10000038146973,28.75,28.85000038146973,2869800.0,0.002417182471887047,1.1875044703526436,-4.499904634751097,46.15386872601609,38.44749649522215,-0.10550546672804373,0.22024513048976857,0.13581671826009867,0.43958023399349244,12.32920411832503,0.3500003814697301,-0.4678540379424092,-0.13049945831298615,-1.0771934603074378,0.8161945436814655,-0.603846459310212,0.34284754268423967,-0.4955486534118698,51.42860256892384,11.43643052291499,0.4733470009972256,11,-0.06000041961670277,0.30999946594237926,-0.035000801086429334,0.10499858856200817,0.639999389648434,0,0.0010333716358013056,-1.5000119209403682,28.959999084472656,2.217378324363323,29.26000022888184,1.4166573948979497,29.059999465942386,0.0010333716358013056
9481,2010-11-30,29.020000457763672,29.11000061035156,28.75,28.75,3447500.0,-0.0003444791128248692,-1.6666666666666403,1.5,55.29952377855084,40.0811082689884,-0.08920979974604393,0.19536959950917065,0.13044777152489218,0.44456439720509877,12.446015755136177,0.36000061035155895,-0.4042005206861674,-0.11199970245361257,-1.0383525062977093,0.8143531013904841,-0.5751761043756609,0.35117669946843577,-0.46883744841003505,43.548401982409345,-0.9386339810309323,0.46317640192204784,11,-0.05000019073486328,0.31999969482421875,0.03499937057495117,-0.12000083923339844,0.8400001525878871,1,0.005513433662586387,1.1875044703526436,29.03000068664551,-1.5000119209403682,28.959999084472656,2.217378324363323,29.26000022888184,0.005513433662586387
9482,2010-12-01,29.399999618530273,29.489999771118164,29.13999938964844,29.270000457763672,3304500.0,0.013094388517314481,1.2580708673528802,0.48147755690247107,60.728714926424196,43.12503955710961,-0.4157319888532953,-0.2278131268277157,-0.26501272320562563,0.06282564925349732,12.37889394672534,0.4699993133544922,-0.3365055945141897,0.28799943923950266,-0.5938307347560787,1.169829613235084,-0.15291564775828803,0.7289145262372934,-0.8324598525790421,87.83781345609101,38.30069071600339,0.4409150869977907,12,-0.31999969482421875,-0.05999946594238281,-0.25499916076660156,-0.6649999618530273,0.9600009918212855,2,-0.0006802876878633235,-1.6666666666666403,29.020000457763672,1.1875044703526436,29.03000068664551,-1.5000119209403682,28.959999084472656,-0.0006802876878633235
9483,2010-12-02,29.309999465942386,29.459999084472656,28.75,29.440000534057614,6805200.0,-0.0030612297195800053,7.353020375190737,-1.0000146720072227,64.93502633130379,45.578136780675464,-0.2518896748064954,-0.1950695697733913,-0.19345042637919718,0.1443179988159109,12.663206552740736,0.7099990844726562,-0.3015305336721106,0.22799930572510263,-0.5770003855736761,1.0329989970238813,-0.17450053992428494,0.6304991513744902,-0.7055612997844776,75.67562691218251,19.281744233052024,0.4024998456493893,12,-0.22999954223633168,0.03000068664550426,-0.15499925613403676,-0.6800003051757848,0.7700004577636648,3,0.003070629622237364,1.2580708673528802,29.399999618530273,-1.6666666666666403,29.020000457763672,1.1875044703526436,29.03000068664551,0.003070629622237364
9484,2010-12-03,29.29999923706055,29.35000038146973,28.96999931335449,29.239999771118164,3269200.0,-0.00034118829969465025,3.749961257405674,-0.46153056134281495,63.55551524224587,48.3663579277896,-0.21775902836227345,-0.26397313333696815,-0.19496969834112932,0.1451869059619888,12.524695419338538,0.3800010681152415,-0.24979102978682022,0.259499073028568,-0.38823269209982314,0.9072308381569592,-0.06436680953562757,0.5833649555927636,-0.6601386067042299,74.32424421287097,11.996689878358424,0.3238658825641954,12,-0.21999931335449574,0.0400009155273402,-0.14499902725220082,-0.6849994659423864,0.8100013732910085,4,-0.00307167764270988,7.353020375190737,29.309999465942386,1.2580708673528802,29.399999618530273,-1.6666666666666403,29.020000457763672,-0.00307167764270988
9485,2010-12-06,29.25,29.3700008392334,29.15999984741211,29.25,2022300.0,-0.0017064586471834398,-1.333340397575552,0.0,57.97100648037316,50.5764131958767,-0.11564665516394967,-0.2902890418557291,-0.17149310579195998,0.1823182581124243,12.36039661494166,0.21000099182128906,-0.15950670465970518,0.24849987030029297,-0.21654159505015258,0.7135413356507385,0.015979137625070194,0.48102060297551574,-0.5761338040132067,67.5675884662077,3.8318134114236173,0.23252073267522247,12,-0.13000011444091797,0.09000015258789062,-0.09499979019165039,-0.6350002288818359,1.2099990844726562,0,0.01401708880041408,3.749961257405674,29.29999923706055,7.353020375190737,29.309999465942386,1.2580708673528802,29.399999618530273,0.01401708880041408
9486,2010-12-07,29.170000076293945,29.399999618530273,29.149999618530273,29.399999618530273,3422600.0,-0.0027350401267026703,1.1739173701756422,-100.0,59.70146704370749,53.15347481408541,-0.015309328035687741,-0.22663425701250972,-0.10562995626407456,0.2538042715222062,12.238946667390133,0.25,-0.12796038041772917,0.1714999198913567,-0.28807704463366335,0.6310768844163768,-0.05828856237115332,0.40128840215386674,-0.4634885373018989,56.756784621610265,-7.345814572849022,0.22978848226251003,12,-0.05000019073486328,0.1700000762939453,-0.014999866485595703,-0.5550003051757812,1.3299999237060547,1,0.01714089813823283,-1.333340397575552,29.25,3.749961257405674,29.29999923706055,7.353020375190737,29.309999465942386,0.01714089813823283
9487,2010-12-08,29.43000030517578,29.43000030517578,29.190000534057614,29.190000534057614,2948100.0,0.008913274878361577,1.0000000000000295,-1.043479342543926,67.59258359875764,56.65240173739688,-0.24284301847334433,-0.4598032907428973,-0.377037203607955,-0.012965063624090334,11.603179712320074,0.26000022888183594,-0.05639070345599251,0.3995001792907722,-0.0872706343993741,0.8862709929809185,0.15611477244569727,0.6428855861358471,-0.6921492368986897,95.77481436906974,26.88518991461052,0.24338540684507368,12,-0.3100004196166992,-0.09000015258789062,-0.2050004005432129,-0.8150005340576172,1.0200004577636683,2,0.014610951434484098,1.1739173701756422,29.170000076293945,-1.333340397575552,29.25,3.749961257405674,29.29999923706055,0.014610951434484098
9488,2010-12-09,29.34000015258789,29.479999542236328,29.18000030517578,29.40999984741211,2515500.0,-0.003058109128597719,1.857148047229791,-0.2916656732549687,58.85416149265764,59.421318624448524,-0.156789584208596,-0.3507707823211774,-0.28134946194019506,0.0613709902540549,10.655239160390229,0.2999992370605469,0.004698458079182899,0.28600006103515696,-0.21336331194947533,0.7853634340197893,0.036318374542840814,0.5356817475274731,-0.5720631361971549,72.54915160422927,5.259908657867555,0.24968168649231687,12,-0.2200002670288086,0.0,-0.07500028610229492,-0.7250003814697266,0.6900005340576207,3,0.034764841597102025,1.0000000000000295,29.43000030517578,1.1739173701756422,29.170000076293945,-1.333340397575552,29.25,0.034764841597102025
9489,2010-12-10,29.420000076293945,29.459999084472656,29.25,29.29999923706055,1939300.0,0.002726650418882093,1.1000028610393202,-1.714305177111666,65.76084984725667,61.59987208236414,-0.18402895035808342,-0.3876381809315923,-0.33978551050655526,-0.028238678246353288,9.656070723130938,0.20999908447265625,0.07444777164804606,0.3260000228881843,-0.15480602087693285,0.8068060666533015,0.08559700100562395,0.5664030447707447,-0.6231805497141139,81.81833945033668,11.946689369300614,0.24040302188255888,12,-0.3000001907348633,-0.07999992370605469,-0.13750028610229492,-0.8050003051757812,0.5399990081787109,4,0.02243371331409083,1.857148047229791,29.34000015258789,1.0000000000000295,29.43000030517578,1.1739173701756422,29.170000076293945,0.02243371331409083
9490,2010-12-13,29.420000076293945,29.56999969482422,29.38999938964844,29.440000534057614,2631600.0,0.0,-3.4999046347514073,-0.16666931574343874,61.81815239354674,62.324164150697015,-0.13733164241408957,-0.34798574285697725,-0.31971129302369405,-0.04704725296682,8.35017661397186,0.1800003051757777,0.13383923643332452,0.2895000457763679,-0.1726446302223188,0.7516447217750546,0.05842770777702455,0.5205723837757112,-0.595453339932579,64.28581159940236,-3.3031328334569707,0.23107233799934357,12,-0.26000022888183594,-0.08500003814697266,-0.04250001907348633,-0.7650003433227539,0.5499992370605433,0,0.023453451130804215,1.1000028610393202,29.420000076293945,1.857148047229791,29.34000015258789,1.0000000000000295,29.43000030517578,0.023453451130804215
9491,2010-12-14,29.170000076293945,29.459999084472656,29.09000015258789,29.40999984741211,3600800.0,-0.008497620644176807,1.176475538127535,11.999713904255422,52.94118847024733,61.45888343334403,0.15218755803904216,-0.08252727270197369,-0.044068730230037545,0.17675130285773122,7.862872193781341,0.3699989318847656,0.22604026619829298,0.02700004577636861,-0.42457476711252795,0.47857485866526517,-0.1987873606680779,0.2527874522208151,-0.30072616242480876,16.666666666666664,-48.76216386365396,0.22578740644444786,12,-0.010000228881835938,0.029999732971191406,0.20749998092651367,-0.5150003433227539,0.7700004577636683,1,0.04422348319522551,-3.4999046347514073,29.420000076293945,1.1000028610393202,29.420000076293945,1.857148047229791,29.34000015258789,0.04422348319522551
9492,2010-12-15,29.190000534057614,29.31999969482422,29.07999992370605,29.07999992370605,2409300.0,0.0006856516184901018,-3.363607990012549,-0.45833631356841426,47.92900610350661,59.569325630255456,0.11093174403917416,-0.07403233310054347,-0.051205453358480923,0.1270466137552333,7.302827061712212,0.23999977111816762,0.26385224864654333,0.02650051116943075,-0.3916796653616039,0.4446806877004654,-0.18258957709608836,0.23559059943494987,-0.27868307333117315,22.449114639491313,-38.91754068454214,0.20909008826551817,12,0.07999897003174183,-0.15500068664550426,0.20749950408935902,-0.5350008010864222,0.5599994659423864,2,0.04487836389087896,1.176475538127535,29.170000076293945,-3.4999046347514073,29.420000076293945,1.1000028610393202,29.420000076293945,0.04487836389087896
9493,2010-12-16,29.29999923706055,29.43000030517578,29.209999084472656,29.290000915527344,2674500.0,0.0037683693384862327,-1.5882194547290474,0.09089332778474585,61.333338419596394,59.32241709440551,-0.0007092547362219648,-0.1416769431715892,-0.1393822977495276,-0.009124835246563379,6.363811116459608,0.23999977111816762,0.2812528552536335,0.10499925613403605,-0.2462090420113725,0.4562075542794446,-0.07060489293866823,0.2806034052067403,-0.3491608422882422,44.897840023979235,-18.20637910386521,0.1756041490727051,12,0.02500057220458629,-0.26499938964844105,0.0550007820129359,-0.644999504089359,0.36000061035155895,3,0.03924919985746289,-3.363607990012549,29.190000534057614,1.176475538127535,29.170000076293945,-3.4999046347514073,29.420000076293945,0.03924919985746289
9494,2010-12-17,29.29999923706055,29.309999465942386,29.149999618530273,29.25,3177500.0,0.0,3.571444141689011,5.0007630675300545,59.44051933293404,59.485696300245614,-0.0007926056923182045,-0.1244289148162494,-0.12001193750312567,-0.033966571168871695,6.1694602180071465,0.15999984741211293,0.2520135873121312,0.08999929428101083,-0.2516374473566714,0.43163603591869304,-0.08081907653783205,0.2608176650998537,-0.31201116428512776,44.897840023979235,-18.870170657513448,0.17081837081884177,12,0.02500057220458629,-0.26499938964844105,0.020000934600826525,-0.644999504089359,0.3900012969970632,4,0.02491472589055932,-1.5882194547290474,29.29999923706055,-3.363607990012549,29.190000534057614,1.176475538127535,29.170000076293945,0.02491472589055932
9495,2010-12-20,29.36000061035156,29.459999084472656,29.229999542236328,29.31999969482422,1862100.0,0.0020478284932894386,-1.0908933277847135,0.8000305180436655,61.486495194253116,59.684032761417356,-0.04866736018060891,-0.15122930981992155,-0.15696732325260498,-0.11759527799532421,5.555815269233612,0.22999954223632812,0.2195411132215419,0.12400064468383576,-0.1756411527312558,0.4236424420989273,-0.02582025402371002,0.27382154339138154,-0.3370918402532084,73.68455395549776,7.054910241674918,0.14982089870754514,12,-0.03500080108642223,-0.3250007629394496,-0.040000438690181994,-0.7050008773803675,0.4300003051757848,0,0.020435914906267172,3.571444141689011,29.29999923706055,-1.5882194547290474,29.29999923706055,-3.363607990012549,29.190000534057614,0.020435914906267172
9496,2010-12-21,29.32999992370605,29.5,29.239999771118164,29.399999618530273,1911300.0,-0.0010218217309889699,-1.0800018310546875,-1.7499523173757925,46.90267129831226,57.38515361692342,0.007170102253642341,-0.10287554219750561,-0.10605074596495356,-0.1146699831008604,5.055070250509439,0.26000022888183594,0.19090384648525927,0.07899999618529918,-0.20694443866094403,0.3649444310315424,-0.06397222123782242,0.2219722136084208,-0.27426569812415025,59.52379871117701,-4.240438227751255,0.14297221742312205,12,-0.005000114440914416,-0.2600002288818324,-0.03249979019164684,-0.46999931335448863,-0.1399993896484375,1,0.021820640685755954,-1.0908933277847135,29.36000061035156,3.571444141689011,29.29999923706055,-1.5882194547290474,29.29999923706055,0.021820640685755954
9497,2010-12-22,29.20000076293945,29.38999938964844,29.149999618530273,29.3799991607666,2666400.0,-0.004432293252804587,1.400011444157231,2.57141689373289,45.299201032902275,55.87904689917283,0.11299551413786801,0.04021161550527452,0.044429717372668875,-0.019163911440781334,5.108960614450984,0.23999977111816762,0.17951446359187173,-0.05799922943115732,-0.33080907816893657,0.21481061930662193,-0.19440415380004694,0.0784056949377323,-0.11341060920300805,14.286025689232288,-45.98984732380418,0.13640492436888996,12,0.12499904632568715,-0.13000106811523082,0.11249923706055043,-0.10500049591064098,-0.06000137329100852,2,0.02534245725285622,-1.0800018310546875,29.32999992370605,-1.0908933277847135,29.36000061035156,3.571444141689011,29.29999923706055,0.02534245725285622
9498,2010-12-23,29.04999923706055,29.170000076293945,28.979999542236328,29.11000061035156,2994200.0,-0.0051370384232757305,1.1111134658585173,0.3333439298088995,40.458025270158856,53.06762194616196,0.24309877899209553,0.1830592707434171,0.2032756701638938,0.094004397585298,5.53817413431424,0.22000122070312145,0.1665627607828526,-0.1975007057189906,-0.48571665432068656,0.09071524288270538,-0.3416086800198386,-0.0533927314181426,0.5200004577636683,13.461467923560086,-43.17693287748786,0.14410797430084724,12,0.225000381469723,0.020000457763668322,0.2625007629394496,0.050001144409176135,0.13000106811523082,3,0.0240964124379881,1.400011444157231,29.20000076293945,-1.0800018310546875,29.32999992370605,-1.0908933277847135,29.36000061035156,0.0240964124379881
9499,2010-12-27,29.059999465942386,29.149999618530273,28.940000534057614,28.940000534057614,1556100.0,0.00034424196710736155,-2.5000158947132705,-1.999936423167753,42.51967794403227,50.92334700732701,0.1974233593415704,0.1907128957753379,0.19629320242549042,0.04940990596064054,5.797884839290523,0.2099990844726598,0.10953115592045037,-0.19250049591063956,-0.46261732769274744,0.07761633587146832,-0.3275589118016917,-0.057442080019587394,0.4982002258300753,21.42840112942508,-32.430150526031355,0.13505841589105344,12,0.16000080108642223,0.060000419616695666,0.2775006294250453,0.0400009155273402,0.2600002288818324,0,0.02064695087737034,1.1111134658585173,29.04999923706055,1.400011444157231,29.20000076293945,-1.0800018310546875,29.32999992370605,0.02064695087737034
9500,2010-12-28,29.059999465942386,29.11000061035156,28.95000076293945,29.059999465942386,2250000.0,0.0,2.1999237078013323,0.0,45.37813509770744,50.08300774371146,0.15755565337654787,0.2035096052793257,0.1958269922690583,0.020851319282751746,5.728594980887282,0.15999984741210938,0.08233201633826326,-0.19400043487548402,-0.45920353697570704,0.071202667224739,-0.32660198592559553,-0.06139888382537251,0.47347225952148264,21.42840112942508,-30.739031637870053,0.1326015510501122,12,0.16000080108642223,0.060000419616695666,0.2100005149841273,0.0400009155273402,0.6400012969970632,1,0.021679321393435425,-2.5000158947132705,29.059999465942386,1.1111134658585173,29.04999923706055,1.400011444157231,29.20000076293945,0.021679321393435425
9501,2010-12-29,29.18000030517578,29.29999923706055,29.1299991607666,29.15999984741211,1618100.0,0.004129416429413002,-3.2499046347511853,100.0,38.09527269556608,48.990370698384744,0.04372016681416824,0.10130406539466463,0.07674475087199539,-0.12298913300567449,5.438453635893816,0.23999977111816406,0.034542310976007684,-0.08199958801269602,-0.3263119242261645,0.16231274820077246,-0.20415575611943027,0.04015658009403822,0.329732572631837,53.33341810459922,6.405998238341027,0.122156168106735,12,0.039999961853027344,-0.06000041961669922,-0.06000041961669922,-0.07999992370605469,0.6700000762939489,2,0.02090474996476832,2.1999237078013323,29.059999465942386,-2.5000158947132705,29.059999465942386,1.1111134658585173,29.04999923706055,0.02090474996476832
9502,2010-12-30,29.3799991607666,29.38999938964844,29.07999992370605,29.09000015258789,2650800.0,0.006853970304974366,1.0,14.499618539004388,51.72409257203932,47.922676715322844,-0.14135844535790199,-0.10568871661335066,-0.10645263388818194,-0.35293216603356825,5.473604603983969,0.3099994659423899,0.0005391869502986424,0.1189992904663093,-0.12308827992829663,0.36108686086091524,-0.0020444947309954387,0.24004307566361405,0.10694442329101506,97.77772126359974,51.85682324190854,0.12104378519730329,12,-0.15999889373779297,-0.2199993133544922,-0.3099989891052246,-0.279998779296875,-1.369998931884762,3,-0.0064669377854410515,-3.2499046347511853,29.18000030517578,2.1999237078013323,29.059999465942386,-2.5000158947132705,29.059999465942386,-0.0064669377854410515
9503,2010-12-31,29.399999618530273,29.540000915527344,29.290000915527344,29.31999969482422,2396000.0,0.0006807507942472313,-2.571492799629423,0.27586274935380123,49.09089017509424,46.77271792000731,-0.16280252643781878,-0.12501021394971445,-0.11745467068699611,-0.40146780824333206,5.3800710420637134,0.25,0.002351817655640076,0.13449974060058523,-0.11466531947617753,0.383664800677348,0.009917210562203849,0.2590822706389666,-0.4599990844726598,76.66646533555024,33.828709417938796,0.12458253003838173,12,-0.15999889373779297,-0.23999977111816406,-0.2824993133544922,-0.2999992370605469,-1.389999389648434,4,-0.008843545314808798,1.0,29.3799991607666,-3.2499046347511853,29.18000030517578,2.1999237078013323,29.059999465942386,-0.008843545314808798
9504,2011-01-03,29.209999084472656,29.53000068664551,29.20000076293945,29.53000068664551,3888600.0,-0.0064626032830920055,1.062489196712223,-4.000023841880692,41.86044448518694,44.59204561899996,0.014627113321232343,0.061031118171992915,0.06952825115303085,-0.22910228547128852,5.167577002791432,0.3299999237060618,0.009956818068324935,-0.05100078582763601,-0.30079247164653466,0.19879089999126265,-0.17589662873708534,0.07389505708181332,-0.2579985427856464,44.067500727378864,3.779907448266002,0.12489584290944887,1,0.03000164031982422,-0.049999237060546875,-0.07249879837036133,-0.10999870300292969,-1.1599998474121058,0,-0.0010270037739515958,-2.571492799629423,29.399999618530273,1.0,29.3799991607666,-3.2499046347511853,29.18000030517578,-0.0010270037739515958
9505,2011-01-04,29.65999984741211,29.709999084472656,29.1299991607666,29.32999992370605,6564300.0,0.015405709587257732,1.697684115275258,-1.0312445983561118,66.44290576824378,46.763182782325686,-0.4339813154901684,-0.375953924381605,-0.3850932263655338,-0.6947793563008489,5.1966707818045315,0.5799999237060547,-0.004907941860569309,0.37849998474121094,0.07171514644509358,0.6852848230373283,0.22510756559315226,0.5318924038892696,-0.6962392982482939,92.06360259278662,46.77273400662233,0.15339241914805846,1,-0.33500003814697266,-0.43000030517578125,-0.5049996376037598,-0.5599994659423828,-1.5599994659423793,1,-0.011463255372118786,1.062489196712223,29.209999084472656,-2.571492799629423,29.399999618530273,1.0,29.3799991607666,-0.011463255372118786
9506,2011-01-05,29.670000076293945,29.670000076293945,29.28000068664551,29.5,5236400.0,0.00033716213530965433,3.5882260543705895,0.5151518654451871,66.2161639697508,49.087289775308854,-0.43659301847471,-0.3653041123787091,-0.39937084882841134,-0.716884454306598,5.308884614096884,0.38999938964843395,-0.015056220451366897,0.3635002136230483,0.01616277283801537,0.7108376544080812,0.18983149323053183,0.5371689340155648,-0.6763899857177762,93.65094262506021,43.592396180261986,0.17366872039251557,1,-0.3450002670288086,-0.4400005340576172,-0.5149998664855957,-0.5699996948242188,-1.4300003051757812,2,0.0010111454859575986,1.697684115275258,29.65999984741211,1.062489196712223,29.209999084472656,-2.571492799629423,29.399999618530273,0.0010111454859575986
9507,2011-01-06,29.86000061035156,29.95000076293945,29.56999969482422,29.65999984741211,4078200.0,0.0064037928402103095,1.0000000000000187,1.1764745481268515,67.94870227364984,52.14180944236341,-0.5846044880169075,-0.5496175389095015,-0.589917272791407,-0.9068309188410062,5.797159730852888,0.3800010681152308,-0.029207272345246338,0.5320007324218707,0.10775617294326523,0.9562452919004762,0.31987845268256976,0.7441230121611717,-0.8377349600195316,89.0243930805248,36.73037932469404,0.21212227973930264,1,-0.41499996185302734,-0.5100002288818324,-0.7050004005432093,-0.7600002288818324,-1.8299999237060476,3,-0.00033490384050305355,3.5882260543705895,29.670000076293945,1.697684115275258,29.65999984741211,1.062489196712223,29.209999084472656,-0.00033490384050305355
9508,2011-01-07,30.36000061035156,30.40999984741211,29.8799991607666,29.90999984741211,5931800.0,0.016744808766904873,-1.0784253594028155,2.24999523164663,75.72812387735233,55.83163676828786,-0.9825662985611991,-1.0216648718195458,-1.081762956261496,-1.4025914541057922,6.825369522183958,0.5499992370605504,-0.0019027723518547646,0.9810007095336886,0.35393018917993757,1.6080712298874396,0.6674654493568148,1.2945359697105623,-1.282070853263086,96.0938117000872,41.09355451286194,0.3135352601768748,1,-0.6800003051757777,-0.7800006866455043,-1.1500005722045863,-1.2600002288818324,-2.110000610351559,4,-0.07740449058714649,1.0000000000000187,29.86000061035156,3.5882260543705895,29.670000076293945,1.697684115275258,29.65999984741211,-0.07740449058714649
9509,2011-01-10,30.07999992370605,30.46999931335449,30.0,30.15999984741211,5621700.0,-0.009222683827945555,-2.9166646798432496,-0.17777730682830584,65.78942745355249,58.099558141159534,-0.6064359977666882,-0.7269547745518175,-0.8066871995097209,-1.1151462902853346,7.950873436550546,0.46999931335448863,0.034688078279003776,0.6680000305175753,-0.03323539895938055,1.3692354599945311,0.3173823157790956,1.018617745256055,-0.8955045593916857,70.8955712508504,17.504501736869088,0.35061771473847847,1,-0.30500030517578125,-0.375,-0.8699998855590785,-0.9799995422363246,-1.729999542236321,0,-0.0688164793907744,-1.0784253594028155,30.36000061035156,1.0000000000000187,29.86000061035156,3.5882260543705895,29.670000076293945,-0.0688164793907744
9510,2011-01-11,30.11000061035156,30.25,29.84000015258789,30.190000534057614,3884300.0,0.0009973632553723633,3.1000219346346425,0.9999999999999556,67.1052444454856,61.322888335595025,-0.5272798226276834,-0.7405819041557358,-0.8329838799702536,-1.127872174099572,9.059721220300005,0.4099998474121094,0.09738091448430808,0.6635006904602001,-0.10414215649136338,1.4311435374117636,0.27967926698442014,1.04732211393598,-0.796954851133183,69.74797323938677,16.424920512471935,0.38382142347578124,1,-0.33500099182128906,-0.4050006866455078,-0.9000005722045863,-1.0100002288818324,-1.720001220703118,1,-0.06841585292372254,-2.9166646798432496,30.07999992370605,-1.0784253594028155,30.36000061035156,1.0000000000000187,29.86000061035156,-0.06841585292372254
9511,2011-01-12,30.459999084472656,30.489999771118164,30.09000015258789,30.229999542236328,3225800.0,0.011623994255276493,1.7586093499250217,-2.874997019764919,75.19992797862571,63.93131449188241,-0.7561314981773464,-1.042427473491916,-1.1793259306510677,-1.4612593357693484,9.749209893685164,0.39999961853027344,0.17158115863562529,0.948999214172364,0.07041394726788042,1.8275844810768476,0.509706580720124,1.388291847624604,-1.03125796984067,96.73905606982554,36.88859208737123,0.4392926334522411,1,-0.6499996185302734,-0.7449989318847656,-1.22999906539917,-1.3599987030029297,-1.8199996948242152,2,-0.07747862028682606,3.1000219346346425,30.11000061035156,-2.9166646798432496,30.07999992370605,-1.0784253594028155,30.36000061035156,-0.07747862028682606
9512,2011-01-13,30.5,30.520000457763672,30.29999923706055,30.45000076293945,5850000.0,0.0013132277324241493,3.88890772686806,0.2173884198829206,80.33470332388968,67.40284928619302,-0.6934795582552766,-1.0321746032876113,-1.2219001549904078,-1.4866427603655161,10.470352397712817,0.22000122070312145,0.2505572047029929,0.9235001564025893,-0.04504276343456226,1.8920430762397409,0.4392286964840153,1.4077716163211633,-0.9439078465896742,97.0587575312188,30.04575803811973,0.4842714599185756,1,-0.6750001907348633,-0.7699995040893555,-1.2699999809265137,-1.3999996185302734,-2.229999542236328,3,-0.07409836816006021,1.7586093499250217,30.459999084472656,3.1000219346346425,30.11000061035156,-2.9166646798432496,30.07999992370605,-0.07409836816006021
9513,2011-01-14,30.45000076293945,30.540000915527344,30.34000015258789,30.45000076293945,3764300.0,-0.0016393192478868501,1.222226931716947,0.0,78.6008236912891,71.4851136424266,-0.535151221045453,-0.9397860060959609,-1.178654469295477,-1.4116300601227572,11.599078927759976,0.20000076293945312,0.337096788862155,0.8160008430480907,-0.217774474711387,1.8497761608075685,0.29911318416835186,1.3328885019278296,-0.7589614469196562,87.14284935776865,13.770354919722536,0.5168876588797383,1,-0.6150007247924769,-0.7100000381469691,-1.2200007438659632,-1.350000381469723,-2.44000053405761,4,-0.07947454895434058,3.88890772686806,30.5,1.7586093499250217,30.459999084472656,3.1000219346346425,30.11000061035156,-0.07947454895434058
9514,2011-01-18,30.03000068664551,30.45000076293945,29.95000076293945,30.01000022888184,5815000.0,-0.013793105608230993,-6.142888283378022,100.0,67.01755160879713,71.54896318026586,0.014972955270007304,-0.4872747619435991,-0.7775199460536442,-0.9729563213047889,12.10058072887698,0.5,0.38794033412830586,0.3595006942749066,-0.6761683477060991,1.3951697362559123,-0.15833382671559448,0.8773352152654077,-0.20312751470450863,27.1429038533855,-50.61904852471717,0.5178345209905026,1,-0.11999988555908558,-0.2899999618530309,-0.800000667572025,-0.9300003051757848,-2.25,1,-0.05927408078405694,1.222226931716947,30.45000076293945,3.88890772686806,30.5,1.7586093499250217,30.459999084472656,-0.05927408078405694
9515,2011-01-19,29.959999084472656,30.03000068664551,29.86000061035156,30.0,3399300.0,-0.0023310556301113783,2.399923707800778,-2.0,63.92853444940354,71.29478212244949,0.1475177282862319,-0.3900142670030746,-0.7243625455834319,-0.8782713555432906,13.009025005937968,0.17000007629395242,0.4451072133824212,0.2594991683959975,-0.7730550668158322,1.2920534036078273,-0.25677794920991914,0.7757762860019142,0.5800018310546875,14.705651359266229,-63.41390897796205,0.5162771176059155,1,0.095001220703125,-0.21999835968017578,-0.7299990653991699,-0.8599987030029297,-2.049999237060547,2,-0.05373827610820381,-6.142888283378022,30.03000068664551,1.222226931716947,30.45000076293945,3.88890772686806,30.5,-0.05373827610820381
9516,2011-01-20,29.96999931335449,30.32999992370605,29.86000061035156,29.8700008392334,5281900.0,0.00033378602094202847,-6.833391613948737,-2.499904634751008,61.30266575269983,70.5563336201217,0.2062354678560503,-0.36850224884005556,-0.7256476898120034,-0.8666325662244425,14.306553129817749,0.4699993133544922,0.5359965780754052,0.2374994277954059,-0.7863404960572886,1.2613393516481004,-0.27442053413094314,0.7494193897217549,0.5564015960693389,16.1762725936563,-57.000569194387886,0.5119199619263474,1,0.22000122070312855,-0.22999858856200817,-0.7224993705749476,-0.8699989318847621,-2.179998397827145,3,-0.052719384714900785,2.399923707800778,29.959999084472656,-6.142888283378022,30.03000068664551,1.222226931716947,30.45000076293945,-0.052719384714900785
9517,2011-01-21,29.940000534057614,30.21999931335449,29.88999938964844,30.18000030517578,3820200.0,-0.0010009602930990402,1.0625137836694079,-2.4000343327993883,60.30535018010588,68.84269209820545,0.278011508822825,-0.29536556195192176,-0.6729180871204079,-0.8028145203497274,15.424687850490997,0.3299999237060476,0.5553314519717816,0.17050065994262198,-0.8254173372553595,1.1664186571406034,-0.32745833865637053,0.6684596585416145,0.5730723693847679,11.764689382804637,-58.452100180964095,0.4979589985989911,1,0.25000000000000355,-0.19999980926513317,-0.7600007057189906,-0.8400001525878871,-2.2100009918212855,4,-0.043420211129601816,-6.833391613948737,29.96999931335449,2.399923707800778,29.959999084472656,-6.142888283378022,30.03000068664551,-0.043420211129601816
9518,2011-01-24,29.75,30.0,29.71999931335449,29.959999084472656,3632000.0,-0.0063460431084990665,-1.07407564390565,0.8749970197649061,60.30535018010596,68.2333501789336,0.416146022312212,-0.05294854551726047,-0.46450492336507665,-0.5829496351485091,15.882768180127037,0.28000068664551137,0.5731236271009941,-0.0544999122619636,-0.9914040129985935,0.8824041884746663,-0.5229519626302768,0.41395213810634957,0.7500114575805661,4.109674941408421,-66.54736902761147,0.4684520503683145,1,0.38000011444091797,-0.009999275207519531,-0.5975003242492676,-0.5500001907348633,-2.2099990844726562,0,-0.049747883772649715,1.0625137836694079,29.940000534057614,-6.833391613948737,29.96999931335449,2.399923707800778,29.959999084472656,-0.049747883772649715
9519,2011-01-25,29.65999984741211,29.8799991607666,29.56999969482422,29.84000015258789,3355500.0,-0.0030252152130383347,1.3846266707748287,0.8571480472297911,50.0,66.33276746276853,0.49204794555160447,0.08886293311712024,-0.3486988419033743,-0.4736839297010924,16.07786453530988,0.3099994659423828,0.57146453377079,-0.17450008392334126,-1.0472571765145844,0.6982570086679019,-0.6108786302189628,0.2618784623722803,0.808811124399412,11.84212177413491,-53.78940856368507,0.4363785462956208,1,0.3950004577636719,0.0800008773803711,-0.48000001907348633,-0.4049997329711914,-2.1199989318847656,1,-0.05563046618404599,-1.07407564390565,29.75,1.0625137836694079,29.940000534057614,-6.833391613948737,29.96999931335449,-0.05563046618404599
9520,2011-01-26,29.690000534057614,29.81999969482422,29.54999923706055,29.790000915527344,3379200.0,0.001011486405928741,2.375049174464997,0.5555567329292784,50.4386060308956,63.5815094685763,0.4427665660174682,0.11434275254953619,-0.3542695713630444,-0.48883918614975386,16.261013519613492,0.2700004577636683,0.49980690856713395,-0.175999450683598,-0.9732688055908554,0.6212699042236594,-0.5746341281372267,0.22263522677003067,0.7248817611346681,17.948868429739193,-42.31508314032958,0.39863467745362907,1,0.3549995422363317,0.050000190734866834,-0.5100007057189906,-0.43500041961669567,-2.1300010681152273,2,-0.06433141842557821,1.3846266707748287,29.65999984741211,-1.07407564390565,29.75,1.0625137836694079,29.940000534057614,-0.06433141842557821
9521,2011-01-27,29.790000915527344,29.84000015258789,29.57999992370605,29.84000015258789,3098100.0,0.003368150207845977,9.400167849241006,0.49999046329319785,48.40183523313182,60.03341301404765,0.26567038032669643,0.06575663045387259,-0.43558899677746155,-0.5751779671353283,17.174072553020775,0.2600002288818395,0.46894367772666,-0.10649909973144389,-0.8371596193953152,0.6241614199324275,-0.47182935956337957,0.2588311601004918,0.555690735014398,35.82114196081096,-19.945382059506628,0.3653302598319348,1,0.25499916076660156,-0.05000019073486328,-0.6100010871887207,-0.5350008010864258,-2.200000762939453,3,-0.06310845956152111,2.375049174464997,29.690000534057614,1.3846266707748287,29.65999984741211,-1.07407564390565,29.75,-0.06310845956152111
9522,2011-01-28,29.190000534057614,29.71999931335449,29.07999992370605,29.71999931335449,5872700.0,-0.020140999094665823,1.415097598894455,10.60013733119707,24.454178296065123,54.017119081244985,0.7379040188686083,0.6859626186098531,0.18101873401664648,0.038806174034146323,18.27329643200445,0.7100009918212926,0.4145315904014595,-0.6969995498657262,-1.4601538333038597,0.06615473357240731,-1.078576691584793,-0.31542240814665945,1.0920357234056333,11.956587090153267,-37.109785398350354,0.3815771417190668,1,0.5749998092651367,0.5500001907348668,0.0074992179870641,0.06499958038330433,-1.560001373291012,4,-0.04796161674943489,9.400167849241006,29.790000915527344,2.375049174464997,29.690000534057614,1.3846266707748287,29.65999984741211,-0.04796161674943489
9523,2011-01-31,29.13999938964844,29.40999984741211,28.8700008392334,29.229999542236328,8191600.0,-0.0017129545561616055,1.3999915229093376,0.16981199976967143,27.184489391547586,49.59122327932837,0.6509991454823805,0.754152249161006,0.2509348086480294,0.10168426942198394,19.11607553868317,0.5399990081787109,0.2957839896030343,-0.734000682830807,-1.5397539119434143,0.07175254628180028,-1.1368772973871089,-0.33112406827450513,1.021833234439086,26.73257416954693,-18.764029573249246,0.40287661455630336,1,0.4600009918212855,0.56500148773193,0.05750036239623668,0.14500045776366832,-1.1999988555908274,0,-0.04838709255131268,1.415097598894455,29.190000534057614,9.400167849241006,29.790000915527344,2.375049174464997,29.690000534057614,-0.04838709255131268
9524,2011-02-01,29.18000030517578,29.459999084472656,29.10000038146973,29.26000022888184,3759700.0,0.0013727150434172941,-1.99999205270651,0.8888865341415572,27.536262598154536,45.547637518078474,0.5338901141161188,0.7502546114638164,0.2210857286931187,0.07332691663207669,20.274625473861473,0.35999870300292613,0.15247105843048558,-0.6924998283386223,-1.5035517941182448,0.11855213744100013,-1.0980258112284318,-0.2869738454488129,0.8268125047292507,31.958730452120598,-10.037723411836375,0.40552598288981073,2,0.4200000762939453,0.5250005722045898,-0.007500648498535156,0.10499954223632812,-1.4099998474121094,1,-0.056202857179461496,1.3999915229093376,29.13999938964844,1.415097598894455,29.190000534057614,9.400167849241006,29.790000915527344,-0.056202857179461496
9525,2011-02-02,29.31999969482422,29.520000457763672,29.15999984741211,29.209999084472656,3894700.0,0.004797785749975025,-2.4285921889191644,-1.3750089407051818,19.354928023396525,40.88677777037811,0.32805853207678837,0.6150090712541569,0.09823235107106143,-0.05856742551532079,20.852658077330055,0.3600006103515625,0.00843506530346616,-0.5355004310607896,-1.3789139827594603,0.3079131206378811,-0.9572072069101232,-0.11379365521145601,0.5503956786002178,46.391667436816576,10.852175961355883,0.42170677584933475,2,0.22500038146972656,0.38500118255615234,-0.14999961853027344,0.020000457763671875,-1.4899997711181676,2,-0.060709372367800274,-1.99999205270651,29.18000030517578,1.3999915229093376,29.13999938964844,1.415097598894455,29.190000534057614,-0.060709372367800274
9526,2011-02-03,29.70000076293945,29.770000457763672,29.25,29.25,2811900.0,0.012960473126550243,-1.3111092273131861,4.0908933277846815,31.818236989308247,37.721542971400595,-0.1053479768293073,0.25019863362405914,-0.2659787680065513,-0.43120521074312634,21.193059279091024,0.5200004577636719,-0.07760418705824179,-0.1569993972778363,-0.9991295625593146,0.685130768003642,-0.5780644799185772,0.26406568536290465,-0.8299999237060511,92.22225283400299,61.80157133800091,0.4210650826407394,2,-0.26500034332275035,0.0050001144409215215,-0.5300006866455043,-0.36000061035155895,-1.9600009918212855,3,-0.07205391387287174,-2.4285921889191644,29.31999969482422,-1.99999205270651,29.18000030517578,1.3999915229093376,29.13999938964844,-0.07205391387287174
9527,2011-02-04,29.85000038146973,29.920000076293945,29.6200008392334,29.790000915527344,4213800.0,0.0050504920766687444,2.000009536797734,0.13333192048489853,36.956541569744616,35.12723090358267,-0.3011229857974058,0.10478372571709471,-0.39908697256274195,-0.569381790664508,20.751124439736852,0.2999992370605469,-0.1481205472674283,-0.006499767303463244,-0.848634306690812,0.8356347720838855,-0.4275670369971394,0.4145675023902129,-0.9619995498657268,93.33335755365138,67.1924003373437,0.4210672696936744,2,-0.45499992370605824,-0.14499950408935902,-0.6800003051757848,-0.5100002288818395,-1.9899997711181712,4,-0.0757118994974888,-1.3111092273131861,29.70000076293945,-2.4285921889191644,29.31999969482422,-1.99999205270651,29.18000030517578,-0.0757118994974888
9528,2011-02-07,28.01000022888184,28.8700008392334,27.940000534057614,28.649999618530273,19209200.0,-0.061641545362596584,-1.384619899057071,-10.666751438470873,22.849492963841385,32.11050789956504,1.4148930112924774,1.8547972143137663,1.4303242870163295,1.267550781766662,20.164679270676917,1.9099998474121165,-0.2595891705529567,-1.7289999008178683,-2.8759482010561683,-0.5820516005795682,-2.3024740509370183,-1.1555257506987182,1.9099998474121058,3.535338939783993,-21.550299471070513,0.5734741501191498,2,0.9200000762939418,1.230000495910641,1.1799998283386195,1.3299999237060511,-0.5599994659423899,0,-0.013566621385579625,2.000009536797734,29.85000038146973,-1.3111092273131861,29.70000076293945,-2.4285921889191644,29.31999969482422,-0.013566621385579625
9529,2011-02-08,28.01000022888184,28.1200008392334,27.86000061035156,28.04999923706055,9243100.0,0.0,1.888855922774676,0.06249850988245988,23.287712035567537,29.09374190008415,1.2921055321272839,1.783191806615534,1.4291884871951517,1.2630150131089124,19.461190706804338,0.2600002288818395,-0.3768452888013698,-1.625499916076656,-2.994901958224247,-0.2560978739290647,-2.3102009371504515,-0.9407988950028603,1.9099998474121058,7.281536767858351,-18.327392506080855,0.6847010210737948,2,0.8800001144409144,1.1900005340576136,1.1900000572204554,1.3299999237060511,-0.46999931335449574,1,-0.0024990965459560366,-1.384619899057071,28.01000022888184,2.000009536797734,29.85000038146973,-1.3111092273131861,29.70000076293945,-0.0024990965459560366
9530,2011-02-09,28.04999923706055,28.09000015258789,27.95000076293945,28.0,5095300.0,0.0014280259854289046,1.1538190674609543,-1.250011921224637,23.913058125896384,26.37276666594688,1.1119401401235827,1.6663861597462208,1.3862383473054614,1.217549084996655,19.35309523092371,0.13999938964844105,-0.48983139945097776,-1.4825008392333956,-3.003163882384044,0.03816220391725267,-2.2428323608087197,-0.7221693176580715,1.787600860595699,9.223236697397539,-16.852695625977702,0.7603315215753238,2,0.8400011062622035,1.1500015258789027,1.1500010490417445,1.2900009155273402,-0.34999847412110086,2,-0.009982131440735897,1.888855922774676,28.01000022888184,-1.384619899057071,28.01000022888184,2.000009536797734,29.85000038146973,-0.009982131440735897
9531,2011-02-10,28.10000038146973,28.25,27.8700008392334,27.989999771118164,4102100.0,0.0017825720416817514,-1.171433242506812,2.200045777065605,25.135163835889912,26.448431725927414,0.8906649057852327,1.507821258404956,1.3341286294986325,1.1556100699368876,18.584667634389675,0.37999916076660156,-0.5711497852414915,-1.3144997596740673,-2.897122346788368,0.26812282744023364,-2.1058110532312178,-0.5231884661169168,1.6584957366943307,11.650477346525848,-15.565049661544604,0.7913112935571496,2,0.7899999618530238,1.100000381469723,1.1774992942810023,1.2399997711181605,-0.06999969482421875,3,-0.009608557085348912,1.1538190674609543,28.04999923706055,1.888855922774676,28.01000022888184,-1.384619899057071,28.01000022888184,-0.009608557085348912
9532,2011-02-11,28.239999771118164,28.270000457763672,28.020000457763672,28.03000068664551,3805900.0,0.0049821846173623285,-1.1739173701756422,1.9090719933415623,29.315084814226992,26.68516455066957,0.6724518449918548,1.2541268204320204,1.1813536144136663,1.0022899877045148,17.69555132711542,0.25,-0.6619231267503665,-1.0615003585815437,-2.640511296632223,0.5175105794691355,-1.8510058276068833,-0.2719948895562041,1.442556526733398,37.62367075770845,7.176194340685207,0.7895054690253389,2,0.6500005722045898,0.9600009918212891,1.0374999046325684,1.1000003814697266,-0.15999984741211293,4,-0.01770538257976062,-1.171433242506812,28.10000038146973,1.1538190674609543,28.04999923706055,1.888855922774676,28.01000022888184,-0.01770538257976062
9533,2011-02-14,28.03000068664551,28.25,27.940000534057614,28.149999618530273,4209800.0,-0.007436228263975608,-1.0666683620919601,-0.5714259763850972,28.38198755721409,26.77913399056508,0.7916944256379956,1.342352864495922,1.3787748778377669,1.1968136351505443,16.759376910496325,0.30999946594238637,-0.7706932208924968,-1.1504994392394998,-2.729832805433169,0.42883392695416944,-1.9401661223363362,-0.3608327561426634,1.5796533837060522,41.463448673695765,8.304680256232928,0.7896666830968353,2,0.8599996566772425,1.1700000762939418,1.3674998283386195,1.3099994659423793,-0.030000686645511365,0,-0.006064933004976569,-1.1739173701756422,28.239999771118164,-1.171433242506812,28.10000038146973,1.1538190674609543,28.04999923706055,-0.006064933004976569
9534,2011-02-15,28.25,28.26000022888184,27.8799991607666,27.93000030517578,5547000.0,0.007848708810745952,1.2352993975024706,-2.66668785961797,31.818179628847375,28.16393972450406,0.47595289771764016,1.0352402355089936,1.1488172138436532,0.9661334972478883,17.281703858691266,0.3800010681152379,-0.7691549744713342,-0.8415000915527351,-2.4198840150168337,0.7368838319113635,-1.6306920532847862,-0.052308129820684,1.2896679319515627,94.99988079059676,57.44204614785542,0.7891919617320495,2,0.6400003433227539,0.9500007629394531,1.380000114440918,1.2049999237060547,-0.35000038146972656,1,-0.028318557064090255,-1.0666683620919601,28.03000068664551,-1.1739173701756422,28.239999771118164,-1.171433242506812,28.10000038146973,-0.028318557064090255
9535,2011-02-16,28.35000038146973,28.36000061035156,28.1200008392334,28.26000022888184,6261200.0,0.0035398365122027986,3.3636079900129836,0.28125074505877024,31.818179628847375,28.16393335111952,0.2501993646877878,0.8521273905710878,1.0414270467455822,0.8488998312191427,18.026640435700944,0.2399997711181605,-0.7795174397345761,-0.6609997749328578,-2.216944681612379,0.8949451317466632,-1.4389722282726183,0.11697267840690273,1.122480857617834,97.95913600959267,57.69558072020661,0.7779724533397612,2,0.5399999618530238,0.850000381469723,1.3899993896484304,1.134999275207516,-0.48999977111817117,2,-0.028571409348968513,1.2352993975024706,28.25,-1.0666683620919601,28.03000068664551,-1.1739173701756422,28.239999771118164,-0.028571409348968513
9536,2011-02-17,28.38999938964844,28.459999084472656,28.1200008392334,28.18000030517578,2726600.0,0.0014108997404054247,-1.0606078120845712,2.3333192048489355,38.23527596813386,28.306014950940547,0.005403007814525296,0.7248531696571021,0.9969297147652263,0.7985910538775514,17.987601514660653,0.3399982452392578,-0.7968794758649906,-0.5420007705688441,-2.052715080965985,0.9687135398282969,-1.2973579257674146,0.2133563846297264,1.017982624289683,87.93108551171272,42.26570520779839,0.7553571551985705,2,-0.024998664855960584,0.8100013732910121,1.3500003814697195,1.095000267028805,-0.5,3,-0.024304284661611497,3.3636079900129836,28.35000038146973,1.2352993975024706,28.25,-1.0666683620919601,28.03000068664551,-0.024304284661611497
9537,2011-02-18,28.63999938964844,28.75,28.34000015258789,28.3700008392334,4094000.0,0.008805917765928317,-1.4848481345548075,1.2857129881925473,43.05555261211505,30.55113268963762,-0.4853225770530649,0.39259527442348485,0.7368618002492333,0.5396303557058424,17.656018764652178,0.4099998474121094,-0.8108005306104928,-0.22700071334838512,-1.6652323581020525,1.2112309314052823,-0.9461165357252206,0.49211510902845035,0.7060633681462214,87.35626388033303,37.672733254228774,0.7191158223768339,2,-0.3349990844726598,0.5600013732910121,1.1225004196166957,0.855000495910641,-0.6800003051757848,4,-0.02129883784925657,-1.0606078120845712,28.38999938964844,3.3636079900129836,28.35000038146973,1.2352993975024706,28.25,-0.02129883784925657
9538,2011-02-22,28.270000457763672,28.540000915527344,28.20000076293945,28.45000076293945,5457300.0,-0.01291895739419957,-1.125002980235056,-0.6666713761947265,38.4223834599238,32.23276284789942,-0.0833267819614818,0.6809436333964456,1.0951872369335547,0.9075273628014209,17.98948142042444,0.4399986267089915,-0.8919645065189457,-0.5229996681213365,-1.921692560180638,0.8756932239379651,-1.2223461141509873,0.17634677790831432,1.0166198141332679,44.82769204460999,-6.8046993972467575,0.6993464460296512,2,0.039999961853027344,0.9300003051757812,1.5074996948242188,1.239999771118164,-0.5600013732910156,1,-0.006720924336081513,-1.4848481345548075,28.63999938964844,-1.0606078120845712,28.38999938964844,3.3636079900129836,28.35000038146973,-0.006720924336081513
9539,2011-02-23,28.01000022888184,28.36000061035156,27.96999931335449,28.31999969482422,7108400.0,-0.009197036599637887,1.0000000000000364,1.7222163353537208,33.82715642388382,33.33432932545358,0.19743594587385616,0.8548189758677758,1.337673031827883,1.171237312885335,18.97675913185483,0.3900012969970703,-1.0174163486437315,-0.7004999160766552,-2.0783624074537563,0.677362575300446,-1.3894311617652058,-0.011568670388104607,1.219555256553285,5.12831798897251,-45.2185700989449,0.6889312456885511,2,0.30000019073485973,1.1450004577636648,1.777500152587887,1.5100002288818324,-0.3099994659423899,2,-0.0003570235201757477,-1.125002980235056,28.270000457763672,-1.4848481345548075,28.63999938964844,-1.0606078120845712,28.38999938964844,-0.0003570235201757477
9540,2011-02-24,27.78000068664551,28.10000038146973,27.60000038146973,28.0,5761900.0,-0.008211336678218606,1.3809519484470603,0.7096764269761056,25.384587921775235,33.362043112774174,0.4303661062925741,0.9848848867577864,1.5471244156132293,1.4026887816323494,20.294326088210802,0.5,-0.9291233879781728,-0.8349994659423778,-2.191613069019329,0.5216141371345735,-1.5133062674808535,-0.15669266440390217,1.3947726037862722,15.652205642105033,-28.183340514171533,0.6783068015384761,2,0.3949995040893519,1.1849994659423793,2.0450000762939418,1.7399997711181605,0.0999984741210902,3,0.004319615871804183,1.0000000000000364,28.01000022888184,-1.125002980235056,28.270000457763672,-1.4848481345548075,28.63999938964844,0.004319615871804183
9541,2011-02-25,27.90999984741211,28.01000022888184,27.739999771118164,27.920000076293945,3171400.0,0.004679595304297068,1.8421020930582055,0.04545572769912422,24.999963131103215,32.882585147982645,0.3023794857075295,0.7450165884844999,1.4057235197620344,1.278904013579691,21.62550592628763,0.2700004577636754,-0.8381047657248608,-0.6110002517700188,-1.8826821600141415,0.6606816564741038,-1.2468412058920784,0.024840702352040722,1.1702870684819509,26.95648424114843,-10.179306274536067,0.6358409541220605,2,0.2650003433227539,1.0550003051757812,1.9875006675720215,1.6100006103515625,0.0400009155273402,4,-0.001791445264561209,1.3809519484470603,27.78000068664551,1.0000000000000364,28.01000022888184,-1.125002980235056,28.270000457763672,-0.001791445264561209
9542,2011-02-28,27.790000915527344,27.95000076293945,27.68000030517578,27.8799991607666,4366600.0,-0.004299495970649159,1.3478152703028106,8.999618539004388,44.9074094514679,34.718743136233066,0.39318037590550503,0.7955411134693406,1.5120464662319648,1.3977764363041452,22.933297318435308,0.2700004577636683,-0.7510310205866091,-0.6609992027282701,-1.9317535529085212,0.6097551474519811,-1.2963763778183974,-0.025622027638142697,1.2014688083012572,20.21281128825064,-20.298566895323297,0.6353771750901261,2,0.38499927520751953,1.1199989318847656,2.174999713897705,1.7299995422363281,0.7199993133544957,0,0.0035983616706261046,1.8421020930582055,27.90999984741211,1.3809519484470603,27.78000068664551,1.0000000000000364,28.01000022888184,0.0035983616706261046
9543,2011-03-01,27.729999542236328,28.149999618530273,27.690000534057614,27.82999992370605,6553900.0,-0.0021590993635948186,-4.111146432696323,1.1111370138814907,43.69366544177967,36.038241559892214,0.45388187219746,0.7847259766942685,1.5538465342064463,1.4599633957297584,23.585973213615897,0.4599990844726598,-0.6710458131236621,-0.6505005836486824,-1.916750396370876,0.6157492290735114,-1.2836254900097792,-0.01737567728758549,1.1779820210507417,17.10514758105571,-26.469058702704366,0.6331249063610972,3,0.44500064849853516,1.0700006484985352,2.2350010871887207,1.7900009155273438,0.9700012207031214,1,0.008294249766791717,1.3478152703028106,27.790000915527344,1.8421020930582055,27.90999984741211,1.3809519484470603,27.78000068664551,0.008294249766791717
9544,2011-03-02,27.540000915527344,27.95000076293945,27.459999084472656,27.75,4626400.0,-0.006851735659771374,-1.6486380600861716,2.0999828339278626,39.24051957249537,36.86294599807532,0.5951635849491517,0.8912554388776464,1.7230607834698404,1.6496279185086493,24.573652520434912,0.4900016784667933,-0.6253427304406323,-0.7584992408752456,-2.0191468839593476,0.5021484022088565,-1.3888230624172948,-0.12817541933319632,1.2895017768506847,11.594459294723835,-34.82436890607851,0.6303238215420509,3,0.5649986267089844,1.149998664855957,2.3949995040893555,1.9799995422363281,1.0599994659423864,2,0.006172772813869631,-4.111146432696323,27.729999542236328,1.3478152703028106,27.790000915527344,1.8421020930582055,27.90999984741211,0.006172772813869631
9545,2011-03-03,27.540000915527344,27.84000015258789,27.51000022888184,27.70000076293945,7398600.0,0.0,-1.9999826605632496,0.761907356948212,37.931014638116515,36.82913918362895,0.5232023799198195,0.7916534524363357,1.6999135576479105,1.6505677933690563,25.810343730382325,0.32999992370605113,-0.5555869428034725,-0.669499301910399,-1.8766965158831859,0.5376979120623879,-1.2730979088967906,-0.0659006949240073,1.1799414882182546,11.594459294723835,-37.60209740421848,0.6035986069863931,3,0.5649986267089844,1.149998664855957,2.357499599456787,1.9799995422363281,0.529998779296875,3,0.0058097255661997416,-1.6486380600861716,27.540000915527344,-4.111146432696323,27.729999542236328,1.3478152703028106,27.790000915527344,0.0058097255661997416
9546,2011-03-04,27.559999465942386,27.68000030517578,27.309999465942386,27.46999931335449,7119600.0,0.0007261637527313791,1.2424168862995115,-0.5625014901175974,34.545399374040954,35.883566601620714,0.41693170788161993,0.63570395725122,1.6574900804297066,1.630517254666909,28.00221801505749,0.3700008392333949,-0.5129039843907037,-0.5425006866455035,-1.5575011648675954,0.4724997915765883,-1.0500009257565495,-0.035000447534457635,1.059147472261376,29.761899355588884,-20.03525205667506,0.5075002391110457,3,0.3650007247924769,1.0550003051757777,2.3325009346008265,1.9600009918212855,0.8299999237060547,4,0.011611019630811681,-1.9999826605632496,27.540000915527344,-1.6486380600861716,27.540000915527344,-4.111146432696323,27.729999542236328,0.011611019630811681
9547,2011-03-07,27.59000015258789,27.81999969482422,27.53000068664551,27.61000061035156,7820700.0,0.0010885590430644854,-3.1428610354225026,-0.2222269317169777,39.10886928867975,35.95984280481582,0.2484528204188443,0.45082238623481885,1.6091416268564949,1.6009578547518615,30.101704520319174,0.2899990081787074,-0.47826288088465674,-0.3994999885559096,-1.0230876575857444,0.22408768047392513,-0.7112938230708252,-0.08770615404099402,0.898232038389736,33.33340902175711,-16.79425337130315,0.3117938345149173,3,0.24499988555908203,1.0249996185302734,2.3025002479553223,1.9300003051757812,0.860000610351559,0,0.013048227921730993,1.2424168862995115,27.559999465942386,-1.9999826605632496,27.540000915527344,-1.6486380600861716,27.540000915527344,0.013048227921730993
9548,2011-03-08,27.6299991607666,27.790000915527344,27.51000022888184,27.63999938964844,4583300.0,0.0014497646958135935,-1.2400225831801437,0.5000000000002665,33.152100111227796,35.88483654785404,0.120828912464372,0.401479008210444,1.5557170898679864,1.5565277228965044,29.6387149625439,0.28000068664550426,-0.4882620710578145,-0.34050092697143697,-0.9842879414895762,0.3032860875467023,-0.6623944342305066,-0.018607419712367346,0.7404097577075,49.99985098869004,5.319031093442,0.3218935072590702,3,0.10000038146972656,0.9850006103515625,2.1225013732910156,1.9250011444091797,0.5600013732910121,1,0.031849478640766815,-3.1428610354225026,27.59000015258789,1.2424168862995115,27.559999465942386,-1.9999826605632496,27.540000915527344,0.031849478640766815
9549,2011-03-09,27.940000534057614,28.01000022888184,27.559999465942386,27.63999938964844,5063000.0,0.011219738787802802,1.0454555306540567,-29.999427808495213,39.9999813916789,37.50876915562112,-0.22366711930801486,0.09061017770651603,1.2352932388989721,1.2408191163640119,28.805166078094622,0.4500007629394531,-0.533666192266665,-0.026999568939213958,-0.670643493719453,0.6166443558410251,-0.34882153132933524,0.2948223934509073,0.3243674391633178,90.00005449561482,49.90809689546776,0.3218219623901197,3,-0.2100009918212855,0.6749992370605504,1.7125000953674352,1.6149997711181676,0.5399990081787145,2,0.027201152983352017,-1.2400225831801437,27.6299991607666,-3.1428610354225026,27.59000015258789,1.2424168862995115,27.559999465942386,0.027201152983352017
9550,2011-03-10,27.770000457763672,27.90999984741211,27.670000076293945,27.739999771118164,3328900.0,-0.006084469328721753,-1.8235254518731276,0.10000190734135925,35.77981811914108,38.70653082095866,-0.06172588981735316,0.25144986686552784,1.392680532863789,1.4023090802020164,27.9265711761687,0.2700004577636683,-0.5353046940819155,-0.18299970626831197,-0.831206653762262,0.46520724122563806,-0.5071031800152888,0.14110376747866482,0.39893066472940575,65.71435578007699,30.365317169437027,0.32410347374697523,3,-0.04000091552734375,0.8449993133544922,1.882500171661377,1.7849998474121094,0.8999996185302734,3,0.029888365503213832,1.0454555306540567,27.940000534057614,-1.2400225831801437,27.6299991607666,-3.1428610354225026,27.59000015258789,0.029888365503213832
9551,2011-03-11,27.82999992370605,27.899999618530273,27.520000457763672,27.729999542236328,3684700.0,0.0021605857023170305,2.1666626930198922,3.333269756500613,29.648213270764188,37.01106457865825,-0.1500456391504379,0.17938253971079376,1.3166368577926875,1.3340619994286662,27.55047059811292,0.37999916076660156,-0.4929923827256246,-0.1095002174377484,-0.7560608597739069,0.5370604248984101,-0.43278053860582943,0.21378010373033263,0.2530380331319577,63.99993896484233,33.77417173951281,0.3232803211680797,3,-0.10000038146972301,0.7849998474121129,1.795000553131107,1.7750005722045934,0.5799999237060582,4,0.008623779079270921,-1.8235254518731276,27.770000457763672,1.0454555306540567,27.940000534057614,-1.2400225831801437,27.6299991607666,0.008623779079270921
9552,2011-03-14,27.739999771118164,27.82999992370605,27.54999923706055,27.60000038146973,5271000.0,-0.0032339257216893458,-1.3333227370261562,1.399988555951873,34.5028783165332,35.989866009186414,-0.0758617056561981,0.24243298481266962,1.3827686474529592,1.4219136629557525,27.209395677379334,0.2800006866455007,-0.3961229213817994,-0.17450037002563334,-0.8107217027578599,0.46172096270659324,-0.49261103639174664,0.14361029634047995,0.2657343366302811,45.999908447264914,16.893273469783317,0.3181106663661126,3,-0.07999992370605113,0.875,1.830000877380371,1.8650007247924805,0.860000610351566,0,0.023431853781304968,2.1666626930198922,27.82999992370605,-1.8235254518731276,27.770000457763672,1.0454555306540567,27.940000534057614,0.023431853781304968
9553,2011-03-15,27.86000061035156,27.959999084472656,27.32999992370605,27.32999992370605,5668700.0,0.004325913490393685,-1.3773522436508898,3.7857356948229843,45.22293535293867,36.65457887368012,-0.19610516639621522,0.11493598033642982,1.2391569784106373,1.296288859479862,26.887017170624972,0.6299991607666051,-0.301768950331617,-0.045999526977542615,-0.6802630197262296,0.5882639657711444,-0.3631312733518861,0.2711322193968009,-0.5500011444091726,77.94124246878039,43.909498454756104,0.31713174637434355,3,-0.20000076293944602,0.22999954223633168,1.6900000572204625,1.7449998855590856,1.0199985504150426,1,0.021177320160167934,-1.3333227370261562,27.739999771118164,2.1666626930198922,27.82999992370605,-1.8235254518731276,27.770000457763672,0.021177320160167934
9554,2011-03-16,27.45000076293945,27.79999923706055,27.399999618530273,27.790000915527344,5604500.0,-0.014716433540197804,1.222239883014885,-0.6415088907522568,40.57142047491911,36.947957299991515,0.22326420591204155,0.4868921028395228,1.6264201800280524,1.6932737103659363,26.455223631531798,0.4600009918212855,-0.31424407380587027,-0.41599941253662465,-1.0597512332305214,0.22775240815727216,-0.7378753228835713,-0.09412350218967802,-0.1270013046264573,19.04777763312846,-16.59384345541038,0.32187591034694774,3,0.20999908447266336,0.5799989700317418,1.6349997520446813,1.789999961853031,1.5499992370605504,2,0.026958096559226652,-1.3773522436508898,27.86000061035156,-1.3333227370261562,27.739999771118164,2.1666626930198922,27.82999992370605,0.026958096559226652
9555,2011-03-17,27.540000915527344,27.739999771118164,27.38999938964844,27.729999542236328,3300600.0,0.0032786939922204716,2.3333514986375685,0.5588192395292159,39.18131198886367,37.46305870163848,0.14892512076756503,0.35109840643757906,1.4997533218090524,1.5872966903201053,26.3140801041302,0.350000381469723,-0.3176958125721647,-0.2854992866516106,-0.902400249942005,0.3314016766387837,-0.593949768296806,0.022951194993584778,-0.21000099182129262,33.33353516943674,-3.265970167099269,0.3084504816451963,3,0.12999916076660156,0.48999881744384766,1.5049996376037598,1.6599998474121094,1.4299983978271449,3,0.0341321203870768,1.222239883014885,27.45000076293945,-1.3773522436508898,27.86000061035156,-1.3333227370261562,27.739999771118164,0.0341321203870768
9556,2011-03-18,27.70000076293945,27.940000534057614,27.489999771118164,27.770000457763672,4336000.0,0.0058097255661997416,1.1951264898259402,0.36842210934207903,47.42856706891729,38.387469566109324,0.012150690049963941,0.14414555019984832,1.3038676063420276,1.4122478415851525,26.204489233620304,0.4500007629394496,-0.28822290672736983,-0.09099950790405487,-0.6493765101956654,0.4673774943875557,-0.37018800904986193,0.1881889932417522,-0.35740085601806726,58.73037017750443,19.229480554903674,0.2791885011458056,3,-0.03000068664550426,0.32999897003174183,1.344999790191654,1.5000000000000036,1.55999946594239,4,0.03501802478837046,2.3333514986375685,27.540000915527344,1.222239883014885,27.45000076293945,-1.3773522436508898,27.86000061035156,0.03501802478837046
9557,2011-03-21,28.03000068664551,28.13999938964844,27.82999992370605,27.85000038146973,3629900.0,0.01191335431829943,-1.8181613261200102,-2.5714441416892426,57.425776230075634,41.08454469042575,-0.27811863135339365,-0.24653719627232817,0.9349513314397875,1.0697634148342807,26.679179743079644,0.4399986267089915,-0.24486716294587296,0.2695003509521534,-0.14055611201686347,0.6795568139211703,0.06447211946764497,0.47452858243666185,-0.6750527961731052,86.41990425574512,42.264952409475455,0.20502823148450916,3,-0.29500102996826527,-9.536743199589637e-07,1.0149998664855922,1.1700000762939418,1.4099998474121023,0,0.013556873045231344,1.1951264898259402,27.70000076293945,2.3333514986375685,27.540000915527344,1.222239883014885,27.45000076293945,0.013556873045231344
9558,2011-03-22,28.07999992370605,28.13999938964844,28.0,28.09000015258789,2826500.0,0.0017837758057694941,1.5454734615316925,-0.055556732929278416,64.36168216049944,43.791400331405804,-0.28784208061909666,-0.32833451850470396,0.8296954072782405,1.008880718533998,26.906713143983787,0.13999938964844105,-0.19052035312666504,0.32899961471557404,-0.03788758739979059,0.6958868168309387,0.14555601365789173,0.5124432157732564,-0.6936499732666022,92.00007120768134,41.920142068087856,0.18344360105768293,3,-0.34500026702880504,-0.05000019073485973,0.9650006294250524,1.120000839233402,1.1800003051757884,1,0.018518534870959114,-1.8181613261200102,28.03000068664551,1.1951264898259402,27.70000076293945,2.3333514986375685,27.540000915527344,0.018518534870959114
9559,2011-03-23,28.0,28.04999923706055,27.79999923706055,28.0,2839800.0,-0.0028490001397226683,4.000076295109128,-0.0,61.73467600359684,46.67527342967866,-0.2217562324714777,-0.26258507353892924,0.8613964046369347,1.0724716887423575,26.902666580139783,0.2800006866455007,-0.15145581225979754,0.24949970245361186,-0.11592562377998306,0.6149250286872068,0.06678703933681263,0.4322123655704111,-0.5835040719921913,81.3334147135412,25.295381601503273,0.1827126631167983,3,-0.2650003433227539,0.029999732971191406,1.0450005531311035,1.2000007629394531,0.9099998474121094,2,0.03142854145595009,1.5454734615316925,28.07999992370605,-1.8181613261200102,28.03000068664551,1.1951264898259402,27.70000076293945,0.03142854145595009
9560,2011-03-24,27.899999618530273,28.11000061035156,27.8799991607666,28.06999969482422,2511000.0,-0.0035714421953473297,-1.1904796505026864,-100.0,58.33333333333335,49.86250899218635,-0.1132898570046521,-0.16140926362604446,0.9099728675879248,1.1594664947602134,26.214003744179664,0.23000144958495738,-0.1033457986218842,0.14349937438964844,-0.22785779935534123,0.5148565481346381,-0.042179212482846395,0.32917796126214327,-0.4545635520568396,63.076936620234584,3.5616803199618303,0.18567858687249406,3,-0.16499996185302734,0.13000011444091797,1.14500093460083,1.3000011444091797,1.3700008392333984,3,0.039426537509310355,4.000076295109128,28.0,1.5454734615316925,28.07999992370605,-1.8181613261200102,28.03000068664551,0.039426537509310355
9561,2011-03-25,27.86000061035156,27.979999542236328,27.78000068664551,27.96999931335449,3124400.0,-0.0014336562267244224,2.076925334154743,0.6470509037462554,56.58537946947773,52.31612023140241,-0.07664808346886787,-0.1321221014707561,0.8857396922829288,1.1840195536464684,25.578589696830317,0.19999885559081676,-0.09093387175883194,0.10600032806395987,-0.26166067605241494,0.4736613321803347,-0.07783017399422576,0.2898308301221455,-0.3867820109511264,22.2222810912173,-38.927460287183024,0.18383050205818666,3,-0.12500095367431285,0.16999912261963246,1.1849999427795446,1.3400001525878942,1.2899990081787145,4,0.03984202005331272,-1.1904796505026864,27.899999618530273,4.000076295109128,28.0,1.5454734615316925,28.07999992370605,0.03984202005331272
9562,2011-03-28,27.88999938964844,27.979999542236328,27.8700008392334,27.920000076293945,2461900.0,0.0010767687953938676,-2.1429194255974275,0.2727367307658639,56.372557727711005,53.554967161932666,-0.09290138276924509,-0.16258072470307283,0.7892434431008937,1.1352393695540428,24.811689413166917,0.11999893188476918,-0.05124641264288243,0.13099918365479013,-0.24141234398641487,0.5034107112959951,-0.05520658016581237,0.31720494747539263,-0.3901095586380876,30.555305362318073,-30.682735973017323,0.18620576382060253,3,-0.125,0.14000034332275035,0.8925013542175257,1.310001373291012,1.210000991821289,0,0.04912158010809731,2.076925334154743,27.86000061035156,-1.1904796505026864,27.899999618530273,4.000076295109128,28.0,0.04912158010809731
9563,2011-03-29,27.959999084472656,27.979999542236328,27.790000915527344,27.93000030517578,3209200.0,0.0025098492777377857,4.428555858310626,-0.9999364231675162,50.555516113411215,54.664311121765124,-0.16452626996698783,-0.2260559502634436,0.6538005186430169,1.0449182461088355,24.69934594554083,0.18999862670898438,-0.000524611184012258,0.1894989013671875,-0.1932044093882901,0.5722022121226651,-0.0018527540105495177,0.3808505567449245,-0.43450487111677916,54.54498164899007,-2.9286654058820716,0.1913516553777388,3,-0.1949996948242152,-0.03499889373779297,0.7925014495849609,1.2400016784667969,0.6900005340576172,1,0.052932814665464845,-2.1429194255974275,27.88999938964844,2.076925334154743,27.86000061035156,-1.1904796505026864,27.899999618530273,0.052932814665464845
9564,2011-03-30,27.709999084472656,27.90999984741211,27.709999084472656,27.899999618530273,2984100.0,-0.008941345071031725,-1.1052652712944837,-6.333608850457782,48.40421646409512,55.689078285679734,0.14106777962978612,0.03935040812164914,0.8476428988608937,1.2694240107717505,24.25667430305478,0.25,0.03553405670984233,-0.06900100708007884,-0.4374341520573246,0.29943213789716694,-0.2532175795687017,0.11521556540854405,-0.15992466406507688,0.0,-54.10013597911625,0.18421657248862275,3,0.10500049591064453,0.1250009536743164,1.04500150680542,1.4900016784667969,0.8000011444091832,2,0.05593652817107908,4.428555858310626,27.959999084472656,-2.1429194255974275,27.88999938964844,2.076925334154743,27.86000061035156,0.05593652817107908
9565,2011-03-31,27.70000076293945,27.770000457763672,27.60000038146973,27.71999931335449,2881100.0,-0.00036081998785808533,1.8333147897955293,0.10525523264568588,46.448102809436705,55.58013781240411,0.19684971456922895,0.0652979781900278,0.8024662769025319,1.2552078252117944,23.88865698633626,0.17000007629394176,0.039442536473824674,-0.08699932098388885,-0.44021595533962454,0.26621731337184684,-0.2636076381617549,0.08960899619397722,-0.1263293437622366,26.315947979459196,-25.43592286261994,0.17660831717786735,3,0.169999122619636,0.029998779296878553,1.032499790191654,1.5000000000000036,3.869998931884769,3,0.04368227621464715,-1.1052652712944837,27.709999084472656,4.428555858310626,27.959999084472656,-2.1429194255974275,27.88999938964844,0.04368227621464715
9566,2011-04-01,27.8799991607666,27.95000076293945,27.6299991607666,27.670000076293945,5475500.0,0.006498136926695652,-1.2069006340269677,-10.50071530758226,53.64582815930379,55.160143582318355,0.050365691294537385,-0.09433420911151202,0.5679245582922405,1.064569508986125,22.897328279084366,0.320001602172848,0.0917055570688774,0.07699909210204936,-0.26161076373333003,0.41560894793742875,-0.09230583581564034,0.24630402001973906,-0.28367462277054045,73.68405202053894,20.32865660639704,0.16930492791768986,4,-0.009999275207515979,-0.14999961853027344,0.6900010108947754,1.1900014877319336,3.310001373291012,4,0.04985657599850701,1.8333147897955293,27.70000076293945,-1.1052652712944837,27.709999084472656,4.428555858310626,27.959999084472656,0.04985657599850701
9567,2011-04-04,27.95000076293945,27.989999771118164,27.809999465942386,27.920000076293945,2100300.0,0.002510817944046284,2.2727714102407846,0.1428610354223264,52.40642747568377,53.831781950672166,-0.03595873777817715,-0.14333128436458153,0.44403559323054154,0.9912525492736997,22.251901038501803,0.1800003051757777,0.14612395215902296,0.12900066375732067,-0.20007434980675853,0.45807567732139987,-0.035536843024718934,0.29353817053936027,-0.35000038146971946,89.74382800578951,37.86673968831688,0.16453750678203938,4,-0.09500026702880504,-0.22000122070312145,0.6199994087219274,1.1199998855590856,3.199998855590824,0,0.04293376825885353,-1.2069006340269677,27.8799991607666,1.8333147897955293,27.70000076293945,-1.1052652712944837,27.709999084472656,0.04293376825885353
9568,2011-04-05,28.51000022888184,28.60000038146973,27.8799991607666,27.88999938964844,5575200.0,0.02003575852079864,-1.2499992549434362,20.666221628840898,76.2376789206267,55.44322671923104,-0.5906626544747304,-0.6682863594144486,-0.158329811342238,0.42988306652295094,21.28661000885256,0.7200012207031286,0.1893884437584532,0.6450000762939503,0.20636608239227527,1.0836340701956253,0.4256830793431128,0.8643170732447878,-0.8883998870849616,90.99998474121094,33.52562613410904,0.21931699695083734,4,-0.4099998474121094,-0.5550003051757812,0.03249979019164684,0.5600004196166957,3.579999923706051,1,0.02069449834623982,2.2727714102407846,27.95000076293945,-1.2069006340269677,27.8799991607666,1.8333147897955293,27.70000076293945,0.02069449834623982
9569,2011-04-06,28.70000076293945,28.81999969482422,28.40999984741211,28.59000015258789,4707300.0,0.00666434698464613,1.342866485013624,0.17742009912046164,77.3585499798467,57.55713967995475,-0.7497724606165228,-0.841578390670886,-0.38646053728476915,0.24359523799289207,21.1749424639258,0.4099998474121094,0.19138472077095514,0.7970005989074664,0.22087563027272594,1.373125567542207,0.508938114590098,1.085063083224835,-1.0196964187622015,90.16401644072879,28.41177318672034,0.2880624843173698,4,-0.4900007247924769,-0.6350011825561488,-0.2125005722045863,0.3699998855590856,3.079999923706062,2,-0.001742200107316516,-1.2499992549434362,28.51000022888184,2.2727714102407846,27.95000076293945,-1.2069006340269677,27.8799991607666,-0.001742200107316516
9570,2011-04-07,28.60000038146973,28.79999923706055,28.54999923706055,28.6200008392334,3180200.0,-0.0034843337564942622,-3.16657130141801,-0.18182133444303086,71.84469705036261,59.252619411164176,-0.6034991499494069,-0.7127513909991592,-0.32750568259496404,0.34564682423236803,21.057240266114025,0.25,0.17308427609500399,0.6555002212524457,0.004946563912255897,1.3060538785926354,0.3302233925823508,0.9807770499225406,-0.8285204092407241,81.51267104021007,18.577688490398344,0.32527682867009483,4,-0.39000034332275746,-0.5350008010864293,-0.20250082015991566,0.3999996185302699,3.5300006866455043,3,-0.00314685844012097,1.342866485013624,28.70000076293945,-1.2499992549434362,28.51000022888184,2.2727714102407846,27.95000076293945,-0.00314685844012097
9571,2011-04-08,28.06999969482422,28.709999084472656,27.96999931335449,28.709999084472656,3930900.0,-0.01853149229287787,1.3125014901175516,31.999237078014456,50.884935213340576,58.64288357623413,-0.045346073105079654,-0.17270320670499117,0.15122074873190883,0.8709651748493954,20.354576574006433,0.7399997711181676,0.15265405246755037,0.11349954605102397,-0.537015250033356,0.764014342135404,-0.21175785199116604,0.438756944093214,-0.21463814478759602,25.742591085318633,-32.808043406115274,0.3252573980421907,4,0.1400003433227539,-0.005000114440917969,0.3274998664855957,0.9300003051757812,4.299999237060554,4,0.12468828065735105,-3.16657130141801,28.60000038146973,1.342866485013624,28.70000076293945,-1.2499992549434362,28.51000022888184,0.12468828065735105
9572,2011-04-11,28.38999938964844,28.46999931335449,28.18000030517578,28.190000534057614,3021800.0,0.011400060502431142,-1.6363628482005521,-0.31249850988247063,56.12647923362197,59.26187947847976,-0.32068557293556665,-0.4653694824404049,-0.19804917611256556,0.5503317816865909,19.613940062853207,0.3999996185302699,0.15540616079751146,0.4009992599487333,-0.2686399717122008,1.0706384916096674,0.06617964411826804,0.7358188757791986,-0.45746678802881036,54.25531267310738,-0.06154128652261193,0.3348196158304668,4,-0.1799993515014684,-0.31499958038330433,-0.11999940872192738,0.5350008010864222,4.260002136230465,0,0.09862631928868959,1.3125014901175516,28.06999969482422,-3.16657130141801,28.60000038146973,1.342866485013624,28.70000076293945,0.09862631928868959
9573,2011-04-12,28.45000076293945,28.56999969482422,28.270000457763672,28.290000915527344,3510800.0,0.0021134686361734545,-1.9999809265864312,0.8000038147190475,58.96416461873511,60.435207051217546,-0.33958124395636347,-0.5047837070951253,-0.2856151140113816,0.49179557778991523,18.28010107811316,0.2999992370605469,0.16923542259143076,0.4315006256103473,-0.2656295859834614,1.128630837204156,0.08293551981344294,0.7800657314072517,-0.48000144958496094,56.47073343131841,5.341148354942298,0.34856510579690425,4,-0.24000072479247692,-0.37500095367431285,-0.2250008583068812,0.4749994277954137,3.989997863769535,1,0.09490329642127793,-1.6363628482005521,28.38999938964844,1.3125014901175516,28.06999969482422,-3.16657130141801,28.60000038146973,0.09490329642127793
9574,2011-04-13,28.190000534057614,28.489999771118164,28.03000068664551,28.45000076293945,4308600.0,-0.00913884787027941,1.7058909327543166,-1.6250029802351171,55.43073247952628,61.43327701456082,-0.00484157006880892,-0.19658082583486802,-0.058058543081532576,0.7464948042479058,17.09066741324783,0.4599990844726527,0.1775675368695495,0.13450040817260245,-0.5123211145853119,0.7813219309305168,-0.18891035320635652,0.4579111695515614,0.6299991607666051,26.50617360550948,-22.157412698990015,0.32341076137895786,4,0.03499889373779652,-0.11500072479247692,-0.01750087738036754,0.7349996566772496,4.229997634887692,2,0.13834691538293908,-1.9999809265864312,28.45000076293945,-1.6363628482005521,28.38999938964844,1.3125014901175516,28.06999969482422,0.13834691538293908
9575,2011-04-14,28.479999542236328,28.54999923706055,28.03000068664551,28.10000038146973,3409900.0,0.010287300556392376,-1.0000000000000273,-1.4615339471077882,60.61642672380012,62.20778796617153,-0.19284153080725375,-0.43484125899563963,-0.3823136026228866,0.45538204826615214,15.753278488592931,0.5199985504150391,0.2050111751997008,0.3774994850158677,-0.24785537653848522,1.0028543465702207,0.06482205423868947,0.690176915793046,0.324200172424316,68.9189711655194,16.2121724542572,0.31267743077717675,4,-0.16499996185302734,-0.4049997329711914,-0.30749988555908203,0.44500064849853516,3.8400001525878906,3,0.11587082856217124,1.7058909327543166,28.190000534057614,-1.9999809265864312,28.45000076293945,-1.6363628482005521,28.38999938964844,0.11587082856217124
9576,2011-04-15,28.670000076293945,28.8700008392334,28.46999931335449,28.559999465942386,3854500.0,0.0066713671738598546,-1.7586225040119534,0.28947592970902164,62.662349122836304,63.34733481585515,-0.2894325901441235,-0.5780845601285165,-0.6173190952598944,0.2623275364697264,14.982071401280258,0.4000015258789098,0.265703433454739,0.5190000534057617,-0.12509572158867144,1.1630958284001949,0.19695216590854514,0.8410479409029783,-0.639999389648434,76.19038968942003,19.82724147415054,0.3220478874972166,4,-0.2950000762939453,-0.5699996948242188,-0.4975004196166992,0.25500011444091797,3.200000762939453,4,0.12068367571028449,-1.0000000000000273,28.479999542236328,1.7058909327543166,28.190000534057614,-1.9999809265864312,28.45000076293945,0.12068367571028449
9577,2011-04-18,28.40999984741211,28.51000022888184,28.20000076293945,28.5,3273400.0,-0.009068720899544691,4.63632265224002,-0.8181786655569692,56.88074464746719,61.19656434105964,0.04769628091633038,-0.30372838641314104,-0.4111086309531302,0.5172518994099811,14.918175666719794,0.46999931335449574,0.33214901625698445,0.23999986648559712,-0.4114442130484761,0.8914439460196704,-0.0857221732814395,0.5657219062526337,-0.379999160766598,45.23798711177492,-10.886077538959917,0.3257220397670366,4,0.010000228881835938,-0.3099994659423828,-0.23750019073486328,0.5150003433227539,3.520000457763672,0,0.1393875081218412,-1.7586225040119534,28.670000076293945,-1.0000000000000273,28.479999542236328,1.7058909327543166,28.190000534057614,0.1393875081218412
9578,2011-04-19,28.60000038146973,28.71999931335449,28.420000076293945,28.45000076293945,2597700.0,0.006687804824994759,-1.8571220969836448,-1.6666596024245268,63.86294426800324,59.69705259529926,-0.14326053762277624,-0.4772428246082896,-0.5944823554609115,0.32003537012731087,14.74205278808361,0.30999946594237926,0.3793608579771508,0.40400037765503427,-0.27331357535483036,1.081314330664899,0.06534340115010195,0.7426573541599666,-0.5531996917724626,67.8570942002991,4.442298930880469,0.3386569765049321,4,-0.1800003051757848,-0.5000000000000036,-0.4625005722045934,0.32499980926513317,3.3400001525878835,1,0.14160842973391063,4.63632265224002,28.40999984741211,-1.7586225040119534,28.670000076293945,-1.0000000000000273,28.479999542236328,0.14160842973391063
9579,2011-04-20,28.8799991607666,28.93000030517578,28.729999542236328,28.809999465942386,3143600.0,0.009790166977700077,1.3529226971838888,0.4666658189539616,66.95399290663923,59.15364102377444,-0.4414663341785108,-0.7251107808687536,-0.8644640844718019,0.03916567952844119,14.21409585716648,0.32999992370605113,0.43743249155571107,0.6399991989135749,-0.09553516838849063,1.3755335662156405,0.27223201526254215,1.0077663825646077,-0.8167344680786108,94.44431493306261,25.248820391416203,0.3677671836510329,4,-0.42999935150146484,-0.7199993133544922,-1.0049991607666016,0.04500102996826172,3.1100006103515625,2,0.12326868315074724,-1.8571220969836448,28.60000038146973,4.63632265224002,28.40999984741211,-1.7586225040119534,28.670000076293945,0.12326868315074724
9580,2011-04-21,29.0,29.0,28.81999969482422,29.0,2721200.0,0.004155153833813818,1.0,0.0,66.37426264606958,60.874677405188784,-0.5573741080626533,-0.7994660081103149,-0.9741364081754007,-0.0821348396371917,13.930826241530514,0.18000030517578125,0.39958269375427946,0.7050000190734877,-0.08590899939543561,1.4959090375424111,0.30954550983902607,1.1004545283079494,-0.9020658828124972,100.0,30.07632135767423,0.39545450923446246,4,-0.4849996566772461,-0.8050003051757812,-1.1550002098083496,-0.07499980926513672,3.2099990844726562,3,0.1179309713429415,1.3529226971838888,28.8799991607666,-1.8571220969836448,28.60000038146973,4.63632265224002,28.40999984741211,0.1179309713429415
9581,2011-04-25,28.96999931335449,29.059999465942386,28.90999984741211,28.989999771118164,2729300.0,-0.001034506436052074,-1.142861035422394,-100.0,65.08872267006001,61.87048223145967,-0.4316784006739809,-0.7189016791767884,-0.9355547979325003,-0.0534618049187614,13.422212525861191,0.149999618530277,0.3390099339787227,0.6194993972778278,-0.19821190153090384,1.4372106960865594,0.21064374787346196,1.0283550466821936,-0.8179412431982378,89.534850195281,21.204603522362007,0.40885564940436653,4,-0.42499923706053977,-0.6949996948242152,-1.1199994087219203,-0.044999122619625354,2.7800006866455114,0,0.11563688163173191,1.0,29.0,1.3529226971838888,28.8799991607666,-1.8571220969836448,28.60000038146973,0.11563688163173191
9582,2011-04-26,29.26000022888184,29.46999931335449,28.979999542236328,29.07999992370605,4205500.0,0.010010387380080754,-1.5789389148220463,-8.99980926950095,62.057860657034674,62.214226235715174,-0.6540744467731479,-0.949694371732182,-1.2179413231083238,-0.3491850128957772,13.191905419856504,0.5,0.30758025064563554,0.8410002708435087,-0.041267246543746694,1.723267788230764,0.399866512149881,1.2821340295371364,-1.0353068470626994,80.0000726609537,13.936870582664909,0.4411337586936282,4,-0.5100002288818395,-0.7250003814697301,-1.4100003242492711,-0.3350000381469762,1.9699993133544886,1,0.0892002935726326,-1.142861035422394,28.96999931335449,1.0,29.0,1.3529226971838888,28.8799991607666,0.0892002935726326
9583,2011-04-27,29.440000534057614,29.690000534057614,29.32999992370605,29.399999618530273,3036000.0,0.006151753375521096,-2.999999999999842,0.2222269317170062,61.93546402345421,62.9369741850405,-0.7586558071260718,-1.0678825112449069,-1.3813086925096307,-0.5324819655495077,12.877617743946018,0.43000030517577414,0.3775038897431102,0.9470005035400355,-0.01759606092920407,1.911597068009275,0.4647022213054157,1.4292987857746553,-1.09077655908494,73.95836023817982,10.491674102961994,0.48229828223462023,4,-0.5799999237060511,-0.7950000762939418,-1.5575008392333949,-0.5150003433227504,1.689998626708988,2,0.08457879503900201,-1.5789389148220463,29.26000022888184,-1.142861035422394,28.96999931335449,1.0,29.0,0.08457879503900201
9584,2011-04-28,29.26000022888184,29.45000076293945,29.149999618530273,29.35000038146973,3019400.0,-0.006114140689893688,1.0689668780090742,-2.2499523173757483,60.377342646940626,62.91040928761167,-0.45920469178929224,-0.8071911717344342,-1.1935164562335352,-0.35669879391961246,12.146761264609927,0.30000114440917613,0.40884715055360843,0.6895001411438031,-0.2591492781313427,1.6381495604189489,0.21517543150623197,1.1638248507813742,-0.749883066818974,50.57472524340657,-10.171007367399746,0.4743247096375728,4,-0.3149995803833079,-0.6149997711181676,-1.3775005340576207,-0.3350000381469762,1.610000610351559,3,0.09159262762173226,-2.999999999999842,29.440000534057614,-1.5789389148220463,29.26000022888184,-1.142861035422394,28.96999931335449,0.09159262762173226
9585,2011-04-29,28.90999984741211,29.31999969482422,28.90999984741211,29.28000068664551,3655400.0,-0.011961735431712417,-1.2162103646120617,4.111113465858557,63.99998474123034,63.05903546743323,-0.046705896814778214,-0.38144991603105183,-0.8428543303432328,-0.012195249058066793,10.859984096654662,0.4099998474121094,0.42229826734324405,0.27899980545043945,-0.586597742508566,1.144597353409445,-0.15379896852906327,0.7117985794299422,-0.25829668070987566,0.0,-62.48114890032712,0.4327987739795026,4,0.03500080108642223,-0.2649993896484375,-1.0275001525878906,0.015000343322753906,1.8600006103515625,4,0.10653752818963658,1.0689668780090742,29.26000022888184,-2.999999999999842,29.440000534057614,-1.5789389148220463,29.26000022888184,0.10653752818963658
9586,2011-05-02,29.270000457763672,29.290000915527344,28.989999771118164,29.020000457763672,5375300.0,0.012452459780410097,1.0689668780089974,-0.6756741431126764,64.47367925723941,63.90269486851904,-0.3493878630184071,-0.6661285239871546,-1.199285798862256,-0.3743777443222456,10.263954676436338,0.3800010681152344,0.47901301676498065,0.569500350952147,-0.26485345812930206,1.403854160033596,0.15232344641142248,0.9866772554928716,-0.4937016069787923,46.153883774101864,-16.650333089393406,0.41717690454072465,5,-0.21500015258789062,-0.625,-1.3875007629394531,-0.3450002670288086,1.2799987792968786,0,0.10044409226953621,-1.2162103646120617,28.90999984741211,1.0689668780090742,29.26000022888184,-2.999999999999842,29.440000534057614,0.10044409226953621
9587,2011-05-03,29.149999618530273,29.28000068664551,29.03000068664551,29.170000076293945,3013800.0,-0.004099789455301095,1.0833187634108896,-0.0800018310546875,61.29028883987219,63.61684426539337,-0.1267033849734709,-0.4760232394693773,-1.0850961303344846,-0.26143020227645053,9.798066005030453,0.25,0.4965297013490648,0.38949956893920756,-0.38828344872238674,1.1672825866008019,0.0006080601084121895,0.7783910777700029,-0.26405656575266434,30.76917433884766,-31.47975662837823,0.38889150883079715,5,0.06000041961669922,-0.5049991607666016,-1.2674999237060547,-0.22499942779541016,1.7399997711181676,1,0.08919383929655145,1.0689668780089974,29.270000457763672,-1.2162103646120617,28.90999984741211,1.0689668780090742,29.26000022888184,0.08919383929655145
9588,2011-05-04,29.10000038146973,29.3700008392334,29.07999992370605,29.190000534057614,2759500.0,-0.001715239715775474,-3.4615158895505607,4.499904634750742,65.743924540356,63.48239222469523,0.0018769414652730632,-0.4000680263714038,-1.0296808768611498,-0.21740956617256302,10.091976300917741,0.2900009155273473,0.49177216768461207,0.3100003242492697,-0.47251933258683465,1.092519981085374,-0.0812595041687807,0.7012601526673201,-0.11757043093852104,35.18522443097618,-30.2801842886702,0.3912598284180514,5,0.15499973297118785,-0.45499992370605824,-1.2025008201599157,-0.17500019073486683,1.2999992370605433,2,0.07319584648950506,1.0833187634108896,29.149999618530273,1.0689668780089974,29.270000457763672,-1.2162103646120617,28.90999984741211,0.07319584648950506
9589,2011-05-05,28.649999618530273,29.03000068664551,28.60000038146973,28.989999771118164,5142500.0,-0.015463943540908298,1.0476108300560047,3.7777730682832638,52.78688196532883,61.97268326016847,0.4646881984790703,0.04848032040406025,-0.5709996123001417,0.22265779670932773,9.45441259260221,0.5,0.5192489814806187,-0.13750038146972798,-0.9215487228205319,0.6465479598810759,-0.52952455214513,0.254523789205674,1.0400009155273402,6.493403550142991,-56.11712596698758,0.3920241706754023,5,0.49500083923339844,-0.0049991607666015625,-0.804999828338623,0.27500057220458984,1.860000610351566,3,0.0865619397995494,-3.4615158895505607,29.10000038146973,1.0833187634108896,29.149999618530273,1.0689668780089974,29.270000457763672,0.0865619397995494
9590,2011-05-06,28.51000022888184,28.88999938964844,28.38999938964844,28.8700008392334,10687200.0,-0.0048865407159686125,1.5000143051965567,1.0588248493756136,47.33333926729937,59.99986288208396,0.5899065668405825,0.19119402819609022,-0.41635284593493793,0.3518088508398378,8.953550506007657,0.5,0.5046685109357085,-0.272999763488766,-1.0625927395319366,0.5165932125544046,-0.6677962515103495,0.12179672453281754,1.1582003021240155,12.24496548287967,-46.63821248960256,0.39479648802158446,5,0.5299997329711879,0.13500022888183238,-0.6850004196167028,0.4149999618530238,2.329999923706051,4,0.08277799338495884,1.0476108300560047,28.649999618530273,-3.4615158895505607,29.10000038146973,1.0833187634108896,29.149999618530273,0.08277799338495884
9591,2011-05-09,31.56999969482422,32.759998321533196,30.04999923706055,30.31999969482422,34070400.0,0.10733074154248756,-2.0279303892694114,-3.4722163353537407,77.24136366147609,61.68691877146633,-2.3048803445504973,-2.733286867982301,-3.430036379526779,-2.697363550269639,10.431308538187219,4.2499980926513565,0.5296981488679151,2.6119997024536126,1.1897761661479187,4.034223238759306,1.9008879343007656,3.3231114706064595,-3.1800003051757777,72.76890348813568,11.657395950647157,0.711111768152847,5,-0.9950008392333984,-1.37500095367432,-3.7699999809265137,-2.689999580383301,-1.1199989318847692,0,-0.025340489223751983,1.5000143051965567,28.51000022888184,1.0476108300560047,28.649999618530273,-3.4615158895505607,29.10000038146973,-0.025340489223751983
9592,2011-05-10,31.190000534057614,31.739999771118164,30.979999542236328,31.209999084472656,9801600.0,-0.01203671727715927,-2.454542301906913,-0.01599884033203409,71.61936082504424,62.76290730497633,-1.8129735573560737,-2.2480202997874272,-3.003313459567625,-2.308956433035082,11.988926450675777,0.7600002288818359,0.5480365095600241,2.092000484466549,0.3828843446373611,3.8011166242957373,1.2374424145519534,2.946558554381145,-2.8000011444091726,64.07326839326133,3.657437156878615,0.8545580699145946,5,-0.6150016784667933,-0.9050016403198207,-3.3900008201599086,-2.370000839233395,-0.38000106811522727,1,-0.02051943847510418,-2.0279303892694114,31.56999969482422,1.5000143051965567,28.51000022888184,1.0476108300560047,28.649999618530273,-0.02051943847510418
9593,2011-05-11,31.149999618530273,31.61000061035156,30.85000038146973,30.85000038146973,6074900.0,-0.0012824916589424529,-4.066681077781948,-15.001049117784472,69.73912131989768,63.8031049353049,-1.681755006212299,-2.103203182738355,-2.914155936744752,-2.2624511708275996,13.832248135438407,0.7600002288818288,0.5815716263162756,1.9169996261596687,0.008491260325378391,3.825507991993959,0.9627454432425218,2.8712538090768156,-2.6726002502441375,63.15791541146809,6.755376575176079,0.9542541829171458,5,-0.5750007629394531,-0.8300008773803746,-3.357499599456787,-2.3299999237060547,-0.25,2,-0.008346716920252129,-2.454542301906913,31.190000534057614,-2.0279303892694114,31.56999969482422,1.5000143051965567,28.51000022888184,-0.008346716920252129
9594,2011-05-12,32.09000015258789,32.290000915527344,31.04999923706055,31.21999931335449,8515500.0,0.030176582522281503,-1.0495878711642288,2.900010172551958,73.51597033479324,64.860436667923,-2.4340724851391045,-2.883903892076951,-3.7869383116813324,-3.190415267544502,15.303259573730346,1.2400016784667933,0.6420786081781493,2.6620001792907715,0.4322717530187923,4.891728605562751,1.54713596615478,3.776864392426763,-3.526948805236813,84.66823037285414,32.38504049707005,1.11486421313599,5,-1.5150012969970703,-1.72500133514405,-4.0624999999999964,-3.325000762939453,-0.9699993133544922,3,-0.052664397819310316,-4.066681077781948,31.149999618530273,-2.454542301906913,31.190000534057614,-2.0279303892694114,31.56999969482422,-0.052664397819310316
9595,2011-05-13,31.78000068664551,31.989999771118164,31.6299991607666,31.920000076293945,3548600.0,-0.009660313632543827,1.5714441416893732,-0.16091868344839055,70.51095207572376,65.5312447588657,-1.8708949941157584,-2.4390519374226436,-3.4119370146681582,-2.8710178505945336,17.033061090420777,0.46000099182128906,0.6916998681947248,2.187000656127932,-0.22804970714944162,4.602051019405305,0.9794754744892451,3.3945258377666185,-3.133010399810793,63.83771343308818,15.594651255988936,1.2075251816386874,5,-1.205001831054691,-1.4150018692016708,-3.6425008773803746,-3.12500095367432,-0.4899997711181676,4,-0.03996225394347919,-1.0495878711642288,32.09000015258789,-4.066681077781948,31.149999618530273,-2.454542301906913,31.190000534057614,-0.03996225394347919
9596,2011-05-16,32.130001068115234,32.15999984741211,31.63999938964844,31.75,4841400.0,0.011013227624529165,1.3636458215929717,-2.7143051771117856,70.76700514045513,66.58421323670825,-1.9808477695468412,-2.6525443077817776,-3.6921730448003984,-3.2090106106326566,19.244374655013427,0.5200004577636683,0.7789148268773793,2.364000988006591,-0.2593792833084265,4.987381259321612,1.0523108523490805,3.6756911236641017,-3.400750620586546,88.88890360607964,42.81791177477619,1.31169013565751,5,-1.555002212524414,-1.7650022506713938,-3.9925012588500977,-3.5150012969970703,-0.8800010681152344,0,-0.04014942025033108,1.5714441416893732,31.78000068664551,-1.0495878711642288,32.09000015258789,-4.066681077781948,31.149999618530273,-0.04014942025033108
9597,2011-05-17,32.36999893188477,32.470001220703125,31.959999084472656,31.959999084472656,6097400.0,0.007469587793064392,-1.4878162245647988,1.0789439341464826,71.01864194027463,67.17029294781032,-1.917723800459381,-2.7201195561019773,-3.8591465310598885,-3.4334076574227623,21.479635234813184,0.5100021362304688,0.9026253526259893,2.4059988975524966,-0.37922840977976335,5.19122620488476,1.0133852438863649,3.7986125512186284,-3.560133526875994,93.82702240662574,49.165122710593465,1.3926136536661318,5,-1.7950000762939524,-1.9749994277954173,-4.232499122619636,-3.7549991607666087,-1.2899990081787216,1,-0.05931412518689039,1.3636458215929717,32.130001068115234,1.5714441416893732,31.78000068664551,-1.0495878711642288,32.09000015258789,-0.05931412518689039
9598,2011-05-18,32.650001525878906,32.720001220703125,32.130001068115234,32.259998321533196,4842400.0,0.008650064974772942,1.226404773386499,0.951227681686656,73.97454405070579,69.52447762396332,-1.834074398381496,-2.8260417724358753,-4.062654973334148,-3.693627753765533,24.197247801663984,0.5900001525878906,1.021567684501644,2.483501434326172,-0.4681106666776955,5.435113535330039,1.0076953838242382,3.9593074848281056,-3.7611334625396395,95.80840648634819,49.75073369224258,1.4758060505019333,5,-2.075002670288086,-2.255002021789551,-4.507501602172852,-4.035001754760742,-1.8900012969970668,2,-0.056355343765546406,-1.4878162245647988,32.36999893188477,1.3636458215929717,32.130001068115234,1.5714441416893732,31.78000068664551,-0.056355343765546406
9599,2011-05-19,32.439998626708984,32.720001220703125,32.279998779296875,32.650001525878906,3284400.0,-0.00643194148102777,1.5142832230711383,-0.5384645480598902,75.46895152034591,72.65065676319071,-1.1509587494023599,-2.4618796306573003,-3.7870148305917652,-3.4650223528765984,26.55738563115041,0.44000244140625,1.1745612891843962,2.095498561859131,-0.957096455320837,5.148093579039102,0.5692010532691469,3.621796070449115,-3.473707958205839,74.31173717135484,21.501597736241706,1.5262975085899855,5,-1.0349998474121094,-2.044999122619629,-4.29749870300293,-3.8249988555908203,-1.6099987030029332,3,-0.04747222790912131,1.226404773386499,32.650001525878906,-1.4878162245647988,32.36999893188477,1.3636458215929717,32.130001068115234,-0.04747222790912131
9600,2011-05-20,32.419998168945305,32.529998779296875,32.290000915527344,32.419998168945305,3354700.0,-0.0006165369485315875,1.1817866555692862,-0.0,73.89981650101586,72.27937374536181,-0.5788726545566298,-2.289930326552547,-3.694775789501392,-3.4263468388085343,28.882526965539057,0.23999786376953125,1.339355624861227,1.9044981956481877,-1.2134393882709702,5.0224357795673455,0.34552940368860874,3.4634669876077666,-3.3778333473815607,72.22198674748086,17.802773325751375,1.5589687919595798,5,-0.6349973678588796,-2.02499866485595,-4.269998550415032,-3.8049983978271413,-1.4499988555908168,4,-0.040098624402673755,1.5142832230711383,32.439998626708984,1.226404773386499,32.650001525878906,-1.4878162245647988,32.36999893188477,-0.040098624402673755
9601,2011-05-23,32.31999969482422,32.5,32.22999954223633,32.240001678466804,2814400.0,-0.003084468839263388,-4.399885561701316,100.0,74.12480443875052,72.55775636910694,-0.4037580940505059,-2.030178323759781,-3.5241455780088096,-3.30998127301854,31.142893167952952,0.2700004577636719,1.608201391778877,1.6369997024536147,-1.4912690980540049,4.765268502961234,0.07286530219980847,3.2011341027074245,-3.203478203261085,47.36836821763791,-9.627574242305087,1.564134400253809,5,-0.534998893737793,-1.8400001525878977,-4.125,-3.7049999237060547,-1.3500003814697301,0,-0.03186877441282343,1.1817866555692862,32.419998168945305,1.5142832230711383,32.439998626708984,1.226404773386499,32.650001525878906,-0.03186877441282343
9602,2011-05-24,31.8700008392334,32.400001525878906,31.8700008392334,32.400001525878906,5935100.0,-0.013923232049500411,1.0,-6.625172857756537,69.87087498303364,72.57239566501093,0.17080457983537656,-1.4489052186854323,-3.0043863198292584,-2.8492592966755623,32.35944943528002,0.5300006866455078,1.9304399745488432,1.0565008163452134,-2.039413283624242,4.152414916314672,-0.49145623363951785,2.604457866329941,-2.6806098110708625,0.0,-57.286440323418546,1.547957049984729,5,0.0149993896484375,-1.3900012969970774,-3.632500648498535,-3.2550010681152344,-0.6900005340576172,1,-0.01945405782575782,-4.399885561701316,32.31999969482422,1.1817866555692862,32.419998168945305,1.5142832230711383,32.439998626708984,-0.01945405782575782
9603,2011-05-25,31.93000030517578,32.080001831054695,31.63999938964844,31.75,2936600.0,0.0018826314515976161,-1.2000038146827705,-0.33962277731193746,74.92401766471541,72.72884536833563,0.26047559946228205,-1.3837405228437234,-2.9963584533520766,-2.898397234942223,33.058189656424055,0.44000244140625355,1.8364374852606282,0.9920002937316887,-2.071445191162816,4.0554457786261935,-0.5397224487155654,2.523723036178943,-2.6691971311458325,26.851891097641715,-35.33689774445821,1.5317227424472533,5,0.24499988555908203,-1.355001449584961,-3.6700000762939453,-3.315000534057617,-0.5400009155273402,2,-0.0266207445457477,1.0,31.8700008392334,-4.399885561701316,32.31999969482422,1.1817866555692862,32.419998168945305,-0.0266207445457477
9604,2011-05-26,31.940000534057614,31.979999542236328,31.739999771118164,31.899999618530273,3636000.0,0.0003131922576340429,3.0000317894268367,0.22222693171701496,76.5891465074233,73.40420030519113,0.2536324828808709,-1.2465801000648824,-2.9235950273206193,-2.8943337501464192,34.33451379393075,0.23999977111816406,1.8079031304557347,0.8680005073547328,-2.119923198080148,3.855924212789617,-0.6259613453627075,2.361962360072173,-2.609213457077601,33.70801687040241,-33.36084662834018,1.4939618527174414,5,0.23999977111816762,-1.3650016784667933,-3.6800003051757777,-3.3250007629394496,-0.6599998474121023,3,-0.03694427944412648,-1.2000038146827705,31.93000030517578,1.0,31.8700008392334,-4.399885561701316,32.31999969482422,-0.03694427944412648
9605,2011-05-27,31.989999771118164,32.200000762939446,31.93000030517578,31.95000076293945,2121800.0,0.0015654112781631202,-5.750017881410308,0.999952317375726,56.104651323971446,71.77504988113739,0.26435389639424756,-1.110962007227041,-2.8914446245069954,-2.9370209819131112,36.42316652501887,0.27000045776366477,1.8087315161364685,0.7639997482299812,-2.0681717121279988,3.596171208587961,-0.652085981949007,2.180085478408973,-2.5906284692470862,40.69768989194632,-24.590575361028975,1.4160857301789906,5,0.1900005340576172,-1.4150009155273438,-3.684999942779541,-3.869999885559082,-0.6499996185302734,4,-0.03626132715572594,3.0000317894268367,31.940000534057614,-1.2000038146827705,31.93000030517578,1.0,31.8700008392334,-0.03626132715572594
9606,2011-05-31,32.209999084472656,32.209999084472656,31.959999084472656,32.169998168945305,2513700.0,0.006877127693921237,11.49971390425329,1.0000476848982816,65.548755135448,71.16728468060109,0.0635819911230655,-1.1588242386769991,-3.030202201585819,-3.1485144469189663,38.628029260032015,0.25,1.6949674318711772,0.8369991302490227,-1.8701383117654231,3.5441365722634686,-0.516569590758202,2.190567851256244,-2.7434152422083358,74.99974903377993,9.162972203232542,1.3535687210072223,5,-0.029998779296875,-1.635000228881836,-3.85499906539917,-4.054999351501465,-0.6599998474121058,1,-0.03849735505630392,-5.750017881410308,31.989999771118164,3.0000317894268367,31.940000534057614,-1.2000038146827705,31.93000030517578,-0.03849735505630392
9607,2011-06-01,31.75,32.15999984741211,31.649999618530273,32.110000610351555,3541300.0,-0.014281251088094749,1.2173967127195187,-8.999809269500417,58.10811577094284,69.40434820507187,0.4764938642664589,-0.5207515910893541,-2.5032700932814578,-2.685631800065458,40.69840417066146,0.5599994659423828,1.6079408342223473,0.24700002670288157,-2.252398461360464,2.746398514766227,-1.0026992173287894,1.4966992707345526,-2.2175478681503016,19.29836302552452,-44.940820016703654,1.2496992440316719,6,0.43000030517578125,-1.1750011444091797,-3.3400001525878906,-3.5650005340576136,-0.4500007629394496,2,-0.024566950760488537,11.49971390425329,32.209999084472656,-5.750017881410308,31.989999771118164,3.0000317894268367,31.940000534057614,-0.024566950760488537
9608,2011-06-02,31.229999542236328,31.739999771118164,31.09000015258789,31.709999084472656,4479200.0,-0.016377967173658914,1.4074019129967927,1.3333298012122503,36.89022971929398,65.11782356051054,0.8648304373230147,0.1760300820260987,-1.9226109199402543,-2.173725857081447,42.26664465236849,0.6599998474121094,1.4740892792717446,-0.3795003890991211,-2.615403276827678,1.8564024986294356,-1.4974518329633995,0.7384510547651573,-1.6329964865929583,12.499957425213129,-47.12454252083948,1.1179514438642792,6,0.5799999237060547,-0.6550006866455078,-2.5874996185302734,-2.8400001525878906,-0.3299999237060547,3,-0.0016010002495493447,1.2173967127195187,31.75,11.49971390425329,32.209999084472656,-5.750017881410308,31.989999771118164,-0.0016010002495493447
9609,2011-06-03,31.1299991607666,31.239999771118164,30.940000534057614,31.09000015258789,3655000.0,-0.003202061573343351,1.3076844074386804,-0.08333134650994604,39.413654877966884,61.28602782461622,0.848717273419517,0.49682456997147284,-1.7592841535222092,-2.078012852237915,44.92076409340762,0.2999992370605504,1.3072746462525124,-0.6035007476806626,-2.3752232034865983,1.168221708125273,-1.489361975583634,0.2823604802223052,-1.4697361998054355,14.960538864150303,-42.308011083511296,0.8858612279029681,6,0.590001106262207,-0.5550003051757812,-2.3774986267089844,-2.6299991607666016,0.04000091552734375,4,0.008352079533928247,1.4074019129967927,31.229999542236328,1.2173967127195187,31.75,11.49971390425329,32.209999084472656,0.008352079533928247
9610,2011-06-06,30.8700008392334,31.1299991607666,30.84000015258789,31.03000068664551,2883200.0,-0.008352018263491634,-1.6363399916770702,-4.000095369796474,28.859039783611763,56.25649841848969,0.9674658898108142,0.993637910989662,-1.4344511929694619,-1.8243363366065637,47.16147941030078,0.28999900817871094,1.0712517556918009,-0.9814990997314439,-2.0060865649829225,0.04308836552003825,-1.4937928323571867,-0.4692053671057046,-1.1477431710607924,2.1898328493026336,-48.96893607725259,0.5122937326257408,6,0.75,-0.2950019836425781,-2.075000286102295,-2.3700008392333984,0.4200000762939453,0,0.013281497773431683,1.3076844074386804,31.1299991607666,1.4074019129967927,31.229999542236328,1.2173967127195187,31.75,0.013281497773431683
9611,2011-06-07,30.770000457763672,31.1200008392334,30.770000457763672,30.940000534057614,2795600.0,-0.003239403263722407,-3.117649698751248,1.0625014901174947,21.83101429302495,50.918736119599835,0.9213686498849327,1.0863279554083682,-1.2681519509728645,-1.7368919162895224,45.889886615766784,0.35000038146972656,0.8235588771440767,-1.041499519348143,-2.1695953815202884,0.08659634282400575,-1.6055474504342158,-0.47745158826207046,-0.986987976523853,0.0,-43.87116055990622,0.564047931086074,6,0.7199993133544922,-0.19500160217285156,-1.9749999046325684,-2.270000457763672,0.2600002288818395,1,0.018524526693024512,-1.6363399916770702,30.8700008392334,1.3076844074386804,31.1299991607666,1.4074019129967927,31.229999542236328,0.018524526693024512
9612,2011-06-08,30.54999923706055,30.71999931335449,30.34000015258789,30.670000076293945,4271300.0,-0.007149860819960163,2.454548607197742,0.7058869728146782,12.23015807673309,43.95275172093513,1.0442507501427443,1.3237951422267962,-0.984008462545976,-1.531492124269672,44.27358006190426,0.43000030517578125,0.5788721154569885,-1.229500675201411,-2.4631937854762036,0.0041924350733815174,-1.8463472303388038,-0.6126541200640148,-0.7074470390148626,14.999938692348922,-21.380257201318685,0.6168465551373957,6,0.725000381469723,0.024999618530269885,-1.6999988555908239,-2.0499992370605504,0.36000061035155895,2,0.03273322504004805,-3.117649698751248,30.770000457763672,-1.6363399916770702,30.8700008392334,1.3076844074386804,31.1299991607666,0.03273322504004805
9613,2011-06-09,30.88999938964844,31.01000022888184,30.6200008392334,30.63999938964844,2434100.0,0.011129301508310041,-1.6896778521723845,-2.083318763411013,23.36767439482567,38.0392548195354,0.6048151095767409,1.0153765832204762,-1.2568496859592209,-1.8834665125738574,42.97398208113816,0.46000099182128906,0.3318777287193839,-0.8765005111694286,-2.1431624594316325,0.3901614370927753,-1.509831485300527,-0.24316953703832667,-0.9890982691330024,61.11105224230159,28.30913111359674,0.6333309741311012,6,0.3850002288818324,-0.31500053405762074,-1.9624991416931188,-2.389999389648441,-0.25,3,0.013272899174918917,2.454548607197742,30.54999923706055,-3.117649698751248,30.770000457763672,-1.6363399916770702,30.8700008392334,0.013272899174918917
9614,2011-06-10,30.399999618530273,30.739999771118164,30.399999618530273,30.71999931335449,2642300.0,-0.015862731654257334,-1.125002980235081,-1.2799987792968608,20.118323494673845,34.040773949613445,0.9536828541456828,1.4464334265229581,-0.6959406739076961,-1.4017056630612075,41.04295274199028,0.4899997711181676,0.11654130627572101,-1.282000255584716,-2.6767965886836436,0.11279607751421494,-1.9793984221341816,-0.5846020890352506,-0.4419165539944814,7.594878641772919,-19.385374311060666,0.6973981665494651,6,0.875,0.17499923706054688,-1.4499993324279785,-1.8999996185302734,0.7800006866455078,4,0.016447368627440007,-1.6896778521723845,30.88999938964844,2.454548607197742,30.54999923706055,-3.117649698751248,30.770000457763672,0.016447368627440007
9615,2011-06-13,30.51000022888184,30.690000534057614,30.420000076293945,30.54999923706055,2641500.0,0.0036184411753912293,-1.4545572769911232,0.12499701976492045,23.30382285838074,29.34689258549486,0.6835490189424185,1.3032262616036938,-0.7319695065827752,-1.5182714640020585,39.00756817787362,0.2900009155273402,-0.14712080861891863,-1.1084996223449686,-2.5969996658333834,0.38000042114344623,-1.852749644089176,-0.36424960060076117,-0.49587885920609764,21.794862389808376,-2.498762120096327,0.7442500217442074,6,0.7399997711181605,0.06499862670898082,-1.6149997711181676,-2.0100002288818395,0.7399997711181605,0,0.021632246557223178,-1.125002980235081,30.399999618530273,-1.6896778521723845,30.88999938964844,2.454548607197742,30.54999923706055,0.021632246557223178
9616,2011-06-14,30.84000015258789,30.920000076293945,30.63999938964844,30.739999771118164,2844600.0,0.010816123278611478,1.1538495396691213,-2.500071527347289,34.25074704521235,26.696073838191474,0.1550869498045948,0.9187313166089908,-0.9884406610013308,-1.8531439710931465,36.89185047378193,0.4099998474121058,-0.4293567844338284,-0.7139996528625474,-2.2208595436887464,0.7928602379636516,-1.4674295982756504,0.03943029255055208,-0.770961243875,74.62685717376473,45.30798026491744,0.7534299454130999,6,0.19999980926513672,0.5649986267089844,-1.997499942779541,-2.3400001525878906,0.6199989318847656,1,0.014591464355154793,-1.4545572769911232,30.51000022888184,-1.125002980235081,30.399999618530273,-1.6896778521723845,30.88999938964844,0.014591464355154793
9617,2011-06-15,30.45000076293945,30.75,30.36000061035156,30.57999992370605,2722100.0,-0.01264589454341214,-1.5161294292095793,-1.2999866486105018,29.444442089692018,25.86876410156903,0.381396759644403,1.2200675574700206,-0.5301850312351419,-1.4698554647131346,34.29650096393626,0.4799995422363317,-0.5530568816818935,-1.0079991340637235,-2.540394344413908,0.524396076286461,-1.774196739238814,-0.24180152888863304,-0.32714266597015396,13.84618544721468,-15.132696893944967,0.7661976051750916,6,0.33999919891357777,1.0799999237060582,-0.06500196456908824,-0.4150018692016566,0.8799991607666016,2,0.019047616064823858,1.1538495396691213,30.84000015258789,-1.4545572769911232,30.51000022888184,-1.125002980235081,30.399999618530273,0.019047616064823858
9618,2011-06-16,30.809999465942386,30.8700008392334,30.479999542236328,30.51000022888184,2612200.0,0.011822617207980057,-1.1666701987877333,-2.307701336619863,35.69617796011093,25.45571111069615,-0.049667320139160864,0.7538003359605767,-0.8343902005274408,-1.8315060395165155,31.489837039555546,0.42000007629394887,-0.7358471103350865,-0.5560003280639627,-2.0057823755477138,0.8937817194197848,-1.2808913518058382,0.16889069567791282,-0.6343985644818133,80.357015132783,49.829247657964885,0.7248910237418742,6,-0.07499980926514027,0.7200012207031214,-0.3800005912780797,-0.7750005722045934,0.220001220703125,3,0.0032457118858526535,-1.5161294292095793,30.45000076293945,1.1538495396691213,30.84000015258789,-1.4545572769911232,30.51000022888184,0.0032457118858526535
9619,2011-06-17,30.899999618530273,31.020000457763672,30.82999992370605,30.899999618530273,2992000.0,0.002921134506586931,-1.7143051771116296,0.0,36.34084290513735,26.28702256864344,-0.19637481698797998,0.5718298050863027,-0.8725258901928576,-1.9212144417154988,28.620735383492445,0.2100009918212855,-0.8697186677507887,-0.3890002250671394,-1.7600525104049112,0.9820520602706324,-1.074526367736027,0.2965259176017483,-0.6727107686682494,81.81805045805287,50.404820125517475,0.685526142668886,6,-0.1699991226196289,0.6300010681152344,-0.4525008201599121,-0.8650007247924805,0.3199996948242152,4,-0.008414246993256103,-1.1666701987877333,30.809999465942386,-1.5161294292095793,30.45000076293945,1.1538495396691213,30.84000015258789,-0.008414246993256103
9620,2011-06-20,31.1200008392334,31.420000076293945,30.81999969482422,30.899999618530273,2520400.0,0.007119780693174871,-2.157887868292928,100.0,36.34087333626847,27.89922912900383,-0.4215105171821989,0.2629226043689812,-1.0338130772869043,-2.140120679181763,25.818839169813856,0.6000003814697266,-0.8759300195677682,-0.10399913787841797,-1.3684007689435518,1.1604024931867158,-0.7361999534109849,0.5282016776541489,-0.842057799937951,71.69817092371511,43.906459801167415,0.6322008155325662,6,-0.24000072479248047,0.4099998474121094,-0.650002002716068,-1.0850019454956055,-0.3100013732910121,0,0.0019280033523245699,-1.7143051771116296,30.899999618530273,-1.1666701987877333,30.809999465942386,-1.5161294292095793,30.45000076293945,0.0019280033523245699
9621,2011-06-21,31.290000915527344,31.36000061035156,31.10000038146973,31.15999984741211,1578700.0,0.005462727240020726,-1.0800018310546897,0.5909106672215286,43.78379743755498,31.40518905798404,-0.5699251863905808,0.012438863497855834,-1.124827027731392,-2.3096228345656513,23.00754799395576,0.26000022888182883,-0.8856375982337248,0.11750087738037251,-1.0381693925149307,1.2731711472756722,-0.4603342575672791,0.6953360123280241,-0.96241677058714,87.7359220505808,56.43800634388283,0.5778351349476505,6,-0.40000057220458984,0.23999977111816406,-0.8200020790100133,-1.2550020217895508,-0.4200000762939453,1,-0.0012783929164890129,-2.157887868292928,31.1200008392334,-1.7143051771116296,30.899999618530273,-1.1666701987877333,30.809999465942386,-0.0012783929164890129
9622,2011-06-22,31.25,31.3700008392334,31.190000534057614,31.309999465942386,2149000.0,-0.0012783929164890129,-1.0000211929511849,-0.46153056134278975,50.31056599660706,34.39884368040419,-0.4695669388456025,0.0038043413669370807,-1.014992402591595,-2.2597712511847803,20.880325338246504,0.1800003051757848,-0.8388232401216804,0.10850000381469727,-1.0007201342679153,1.2177201418973098,-0.446110065226609,0.6631100728560035,-0.8737675715279352,81.91489577563101,46.24645463319274,0.5546100690413066,6,-0.3599996566772461,0.2800006866455078,-0.7800011634826696,-1.215001106262207,-0.6599998474121094,2,0.006719970703124911,-1.0800018310546897,31.290000915527344,-2.157887868292928,31.1200008392334,-1.7143051771116296,30.899999618530273,0.006719970703124911
9623,2011-06-23,31.07999992370605,31.11000061035156,30.59000015258789,31.01000022888184,2841700.0,-0.005440002441406411,6.999941312832332,-1.1666719649042854,49.240133386824056,37.63460033508755,-0.3014853777271469,0.11263427174358043,-0.7776285321489489,-2.0800106675529584,18.714913112678765,0.6599998474121094,-0.7646230429672585,-0.01900005340576527,-1.0643082410680087,1.0263081342564746,-0.541654147236887,0.5036540404253564,-0.6560921773727628,59.036122428812945,19.891181247798436,0.5226540938311205,6,-0.18999958038329723,0.4500007629394567,-0.5950007438659632,-1.0450010299682582,-0.8600006103515625,3,0.008043758063503548,-1.0000211929511849,31.25,-1.0800018310546897,31.290000915527344,-2.157887868292928,31.1200008392334,0.008043758063503548
9624,2011-06-24,30.76000022888184,31.13999938964844,30.71999931335449,31.040000915527344,2368000.0,-0.010296000502243663,-1.3333174388725464,-4.0000272479567585,48.35820096722443,40.41842012495906,0.08375881770343341,0.3580563587054648,-0.3842127052163917,-1.7526508579743663,16.451492666093248,0.4200000762939524,-0.6457004249918867,-0.27999973297118785,-1.2563729996739887,0.696373533731613,-0.7681863663225883,0.2081869003802126,-0.2893706710445514,20.48193878559374,-22.373523908913782,0.4881866333513998,6,0.13000011444091442,0.7700004577636683,-0.2750010490417516,-0.7150011062622177,-1.1599998474121094,4,0.008777648106457425,6.999941312832332,31.07999992370605,-1.0000211929511849,31.25,-1.0800018310546897,31.290000915527344,0.008777648106457425
9625,2011-06-27,30.82999992370605,30.90999984741211,30.649999618530273,30.82999992370605,2390700.0,0.00227567276668883,2.2500059604700176,-0.0,50.903605978730724,42.26873778423889,0.07143701394489099,0.20732625624882317,-0.3878181489021557,-1.8170440629705702,13.811864902504794,0.26000022888183594,-0.5803912894762142,-0.15200004577637216,-1.0228759492926152,0.7188758577398708,-0.5874379975344937,0.28343790598174934,-0.3135829905948455,30.769174338847066,-16.78401112562063,0.43543795175812233,6,0.06000041961670277,0.6049995422363317,0.0699992179870641,-0.7850008010864293,-0.9400005340576101,0,0.012649996451947976,-1.3333174388725464,30.76000022888184,6.999941312832332,31.07999992370605,-1.0000211929511849,31.25,0.012649996451947976
9626,2011-06-28,30.96999931335449,31.0,30.790000915527344,30.88999938964844,2558600.0,0.004541011676772344,1.9999591286222258,100.0,56.481483116725514,45.27285345390928,-0.05384513402625757,-0.03197324448629146,-0.4645527988679312,-1.9566334885471655,11.07925493762263,0.20999908447265625,-0.4404397426249105,0.049999332427976384,-0.6017675300728271,0.7017661949287799,-0.2758840988224236,0.37588276367837636,-0.40871075247484256,48.71779823692627,-2.8311622646710077,0.3258834312504012,6,-0.019999504089351916,0.4500007629394567,0.12000083923340199,-0.9250001907348668,-1.8899993896484375,1,-0.0051662851456089065,2.2500059604700176,30.82999992370605,-1.3333174388725464,30.76000022888184,6.999941312832332,31.07999992370605,-0.0051662851456089065
9627,2011-06-29,30.96999931335449,31.15999984741211,30.790000915527344,30.8700008392334,2242000.0,0.0,-1.846164003697346,1.249982118589581,51.37930921085072,47.01542359288036,0.03092588299901422,-0.09845284869034643,-0.3916018104370984,-1.958614428656464,9.033994011742413,0.3699989318847656,-0.3133234928034945,0.08899936676025177,-0.43434615712887137,0.6123448906493749,-0.17267339518430802,0.35067212870481157,-0.36473655726177157,66.6665551257506,15.652677818685504,0.26167276194456107,6,0.035000801086429334,0.4000015258789098,0.16250085830688477,-0.9250001907348668,-1.5100002288818324,2,-0.0032288820257728723,1.9999591286222258,30.96999931335449,2.2500059604700176,30.82999992370605,-1.3333174388725464,30.76000022888184,-0.0032288820257728723
9628,2011-06-30,31.18000030517578,31.309999465942386,31.0,31.15999984741211,2199900.0,0.006780787745472638,1.2142915531334841,0.20000762951095546,64.88550451903163,50.18705266109083,-0.13529918765706128,-0.3292737542907638,-0.5308327148308223,-2.1400157698739655,8.138788592200477,0.34000015258789773,-0.24828362071457732,0.3015003204345703,-0.21526197919618895,0.8182626200653296,0.04311917061919246,0.5598814702499482,-0.5316428377742533,80.30315290581699,22.81403209959602,0.2583811498153792,6,-0.17500019073486328,0.09499931335449219,0.0024995803832972285,-1.1350011825561594,-2.380001068115231,3,-0.01892239085353542,-1.846164003697346,30.96999931335449,1.9999591286222258,30.96999931335449,2.2500059604700176,30.82999992370605,-0.01892239085353542
9629,2011-07-01,31.38999938964844,31.420000076293945,30.90999984741211,31.04999923706055,2032400.0,0.0067350571654036795,1.5499914169639393,16.999618539004388,66.17645924478794,53.50211776203744,-0.3000340599851441,-0.5468319029520963,-0.6751889568260729,-2.3199037200097052,7.551763780624111,0.5100002288818359,-0.11421486893526733,0.4984993934631383,-0.056564444069170605,1.0535632309954472,0.22096747469698386,0.7760313122292928,-0.6994091051642783,96.10380924543396,32.69098530757001,0.27753191876615446,7,-0.3849992752075231,-0.11499977111816762,-0.014999866485599256,-1.3450002670288193,-2.389999389648441,4,-0.03727302003961763,1.2142915531334841,31.18000030517578,-1.846164003697346,30.96999931335449,1.9999591286222258,30.96999931335449,-0.03727302003961763
9630,2011-07-05,31.28000068664551,31.5,31.06999969482422,31.5,1980900.0,-0.003504259482056682,2.9091058841888975,-0.6470565135926474,58.80001739503285,55.17058664620165,-0.1843376692836891,-0.4264040855601934,-0.5033407702603796,-2.1807664956910244,7.17567282454025,0.43000030517578125,-0.02349324508099926,0.36800069808960245,-0.2133807659099709,0.9493821620891758,0.077309966089814,0.6586914300893909,-0.5480222414203695,69.01414126218337,6.729835706087201,0.2906907319997874,7,-0.23500061035156605,-0.005001068115237928,0.09749889373778942,-1.2350015640258896,-3.25,1,-0.05370844847497169,1.5499914169639393,31.38999938964844,1.2142915531334841,31.18000030517578,-1.846164003697346,30.96999931335449,-0.05370844847497169
9631,2011-07-06,31.34000015258789,31.38999938964844,31.1299991607666,31.209999084472656,2663500.0,0.0019181414522153606,1.2608760552634244,-0.5909157902950426,70.50691568281393,57.41462550022463,-0.26429201253574774,-0.4653708986429592,-0.498551191466273,-2.21178110203585,6.914799196596677,0.2600002288818395,0.06510268898380644,0.3995001792907722,-0.20787488437113666,1.006875242952681,0.09581264745981954,0.7031877111217248,-0.5674613098365882,77.46478116504228,8.679393425698365,0.3036875318309536,7,-0.2950000762939453,-0.06500053405761719,0.037499427795410156,-1.2650012969970703,-2.579999923706051,2,-0.04626677587363437,2.9091058841888975,31.28000068664551,1.5499914169639393,31.38999938964844,1.2142915531334841,31.18000030517578,-0.04626677587363437
9632,2011-07-07,31.54999923706055,31.729999542236328,31.440000534057614,31.489999771118164,2620000.0,0.006700672732936175,-2.625034273111882,0.46153056134278975,68.31683916223906,59.534259475270744,-0.47747230505545346,-0.6288528503912723,-0.6493342403749622,-2.3935153235355955,7.650626947887046,0.3899993896484375,0.14714169046716918,0.5594992637634313,-0.07649059883843279,1.1954891263652954,0.24150433246250103,0.8774941950643615,-0.7377112047336105,78.04873510174124,10.283955777574562,0.3179949313009319,7,-0.35999965667724965,-0.2999992370605504,-0.17249965667724965,-1.4750003814697301,-2.289999008178711,3,-0.07828841119124619,1.2608760552634244,31.34000015258789,2.9091058841888975,31.28000068664551,1.5499914169639393,31.38999938964844,-0.07828841119124619
9633,2011-07-08,31.29999923706055,31.43000030517578,31.0,31.40999984741211,2168000.0,-0.00792393046102946,4.733279080413,-1.833359824522196,59.17430991988264,60.73604935889944,-0.21566283146374943,-0.36529040586627914,-0.3476051559139357,-2.113064161281912,7.594881057991426,0.5499992370605504,0.17374867513436243,0.2889992713928251,-0.35965588531559334,0.9376544281012436,-0.03532830696138234,0.6133268497470326,-0.4487569989494844,47.56091887717644,-17.66504817979071,0.3243275783542085,7,-0.10999965667724965,-0.2599992752075231,0.07750034332275035,-1.1750001907348704,-3.1899986267089915,4,-0.05878594879993648,-2.625034273111882,31.54999923706055,1.2608760552634244,31.34000015258789,2.9091058841888975,31.28000068664551,-0.05878594879993648
9634,2011-07-11,30.899999618530273,31.38999938964844,30.78000068664551,31.01000022888184,3038400.0,-0.012779540839625958,-2.4857220708447576,1.0000000000000646,45.33895085984362,60.11775434568977,0.23052644872428374,0.07809242455630283,0.10634489386090351,-1.6881429743077199,7.759360227512738,0.6099987030029297,0.16321851714052116,-0.13600034713745046,-0.7209121869008968,0.44891149262599583,-0.4284562670191754,0.15645557274427446,1.8599987030029226,12.631481730589368,-49.636990379084466,0.2924559198817239,7,0.35500049591064453,0.13500022888183594,0.2924995422363281,-0.7200002670288086,-2.9099998474121094,0,-0.0679611782328432,4.733279080413,31.29999923706055,-2.625034273111882,31.54999923706055,1.2608760552634244,31.34000015258789,-0.0679611782328432
9635,2011-07-12,31.170000076293945,31.46999931335449,30.90999984741211,30.90999984741211,2509700.0,0.008737878999899973,-3.3076844074386256,-2.3636253294492233,47.56095575333766,59.12658463864666,0.01545186570925594,-0.14748911701038736,-0.09417207804577288,-1.9329955364155325,7.989193275111589,0.5699996948242152,0.17567015496448235,0.10100011825561594,-0.4310424508808097,0.6330426873920416,-0.1650211663125951,0.367021402823827,1.5503982925414945,41.05261678508951,-17.251064323633862,0.2660212845682124,7,0.08500003814697266,-0.13500022888183594,-0.02250051498413086,-0.9900007247924805,-3.2900009155273438,1,-0.06961822492725367,-2.4857220708447576,30.899999618530273,4.733279080413,31.29999923706055,-2.625034273111882,31.54999923706055,-0.06961822492725367
9636,2011-07-13,31.290000915527344,31.540000915527344,31.21999931335449,31.399999618530273,1953400.0,0.0038498825453858743,-1.5599932861839905,-0.4230715621905146,50.78742049576102,59.06081922585893,-0.06077420562289859,-0.24458864790512536,-0.15346808349966068,-2.0275340446758285,7.900023835756385,0.37000083923339844,0.22144155206091654,0.19850091934204173,-0.3308193261775614,0.7278211648616448,-0.0661592034177616,0.46316104210184506,1.391589499664299,53.684299289461414,-1.5652758988332138,0.2646601227598019,7,-0.03500080108642578,-0.2550010681152344,-0.19250106811523438,-1.110001564025879,-3.9900016784667933,2,-0.10418664536580724,-3.3076844074386256,31.170000076293945,-2.4857220708447576,30.899999618530273,4.733279080413,31.29999923706055,-0.10418664536580724
9637,2011-07-14,31.03000068664551,31.290000915527344,30.95000076293945,31.26000022888184,2605800.0,-0.008309371085790218,1.344821235958094,2.0909295833261083,49.04944316965425,57.30125685370588,0.23315055529826267,0.06439311580570006,0.16933593354257326,-1.7473166620355407,8.182218523397248,0.3400001525878942,0.24911892154500137,-0.09049930572509268,-0.5273048229085866,0.34630621145840124,-0.30890206431683964,0.12790345286665428,1.613557933975212,32.894726935519245,-20.97220564171741,0.21840275859174674,7,0.2249994277954066,0.00499916076659801,0.0024986267089808223,-0.8500013351440465,-4.030000686645511,3,-0.07315502441289401,-1.5599932861839905,31.290000915527344,-3.3076844074386256,31.170000076293945,-2.4857220708447576,30.899999618530273,-0.07315502441289401
9638,2011-07-15,30.90999984741211,31.06999969482422,30.75,31.06999969482422,2584400.0,-0.0038672522261672393,3.0,0.6956528950292737,53.08641393888152,55.84680737527184,0.3473518810648706,0.20266036174564306,0.3536528902213796,-1.6016833915591775,8.418481132336296,0.31999969482421875,0.24304272244152259,-0.21550016403198313,-0.639440394315212,0.20844006625124578,-0.4274702791735976,-0.0035300488903686755,1.696287614529112,20.253121770790074,-36.27378931109068,0.21197011514161399,7,0.3299999237060547,0.13500022888183594,0.0149993896484375,-0.7300004959106445,-4.079999923706058,4,-0.05338077084036008,1.344821235958094,31.03000068664551,-1.5599932861839905,31.290000915527344,-3.3076844074386256,31.170000076293945,-0.05338077084036008
9639,2011-07-18,30.63999938964844,30.790000915527344,30.35000038146973,30.790000915527344,2329500.0,-0.00873505205747438,4.8666141091500466,0.9375104308227611,46.38782139378653,54.46767448624446,0.5585100766589299,0.47662008740594075,0.7006651846273293,-1.3032088542157432,8.673487370866065,0.5599994659423793,0.25217382280473544,-0.47250061035155966,-0.9393321893940367,-0.005669031309082584,-0.7059163998727982,-0.23908482083032112,1.8920365738151297,24.369653616026923,-33.95246272354446,0.23341578952123787,7,0.4000005722045863,0.4000005722045863,0.2849998474121058,-0.4600000381469762,-3.4399986267089915,0,-0.0825717633712365,3.0,30.90999984741211,1.344821235958094,31.03000068664551,-1.5599932861839905,31.290000915527344,-0.0825717633712365
9640,2011-07-19,31.18000030517578,31.21999931335449,30.709999084472656,30.770000457763672,2399700.0,0.01762405111893628,1.0816426625146127,-2.733304511469471,53.46536211603606,52.574168534380256,0.003165215799157295,-0.061825153215082196,0.2500520700806419,-1.8076340998063145,7.977728928823913,0.5799999237060476,0.2149538293446227,0.06450033187866211,-0.4033043320283731,0.5323049957856973,-0.16940200007485373,0.29840266383217795,1.2211135233681603,69.74786144641065,9.789063222938623,0.23390233195351692,7,-0.1400003433227539,-0.1400003433227539,-0.2550010681152344,-1.0000009536743164,-3.8899993896484375,1,-0.10230918867335892,4.8666141091500466,30.63999938964844,3.0,30.90999984741211,1.344821235958094,31.03000068664551,-0.10230918867335892
9641,2011-07-20,31.25,31.32999992370605,31.06999969482422,31.25,1650800.0,0.002245019055134412,2.250005960470262,0.0,54.516139551453236,51.040757466515174,-0.09045598358562046,-0.1422695012671369,0.1734485402786703,-1.8433656245893673,7.166833101454746,0.2600002288818324,0.15503561039080083,0.13650007247924734,-0.32849690355037,0.6014970485088647,-0.09599841553556132,0.368998560494056,1.0280470217194875,91.8367386658677,31.374531654250603,0.23249848801480832,7,-0.30499935150146484,-0.21000003814697266,-0.33750057220458984,-1.0700006484985352,-4.329999923706055,2,-0.10784002685546878,1.0816426625146127,31.18000030517578,4.8666141091500466,30.63999938964844,3.0,30.90999984741211,-0.10784002685546878
9642,2011-07-21,31.459999084472656,31.56999969482422,31.25,31.40999984741211,2375600.0,0.006719970703124911,1.3703640910439536,100.0,54.51611156641391,50.52317987168531,-0.35153144668094427,-0.35387255101926485,-0.028599945271778893,-2.0156114665668916,6.390222699462074,0.31999969482421875,0.13341662377349195,0.3359992027282708,-0.15094179809902997,0.8229402035555715,0.0925287023146204,0.5794697031419211,0.7023651388318441,90.9835514538851,31.666610376716193,0.24347050041365081,7,-0.4999990463256836,-0.4199991226196289,-0.23749971389770508,-1.2799997329711914,-4.359998703002926,3,-0.13223140395656618,2.250005960470262,31.25,1.0816426625146127,31.18000030517578,4.8666141091500466,30.63999938964844,-0.13223140395656618
9643,2011-07-22,31.32999992370605,31.59000015258789,31.29999923706055,31.520000457763672,1936900.0,-0.004132204849006782,-1.3199896241026368,-3.800068665598606,49.006630881757474,50.93069987412018,-0.2423107161928506,-0.21521804498987152,0.10929268329629949,-1.8472736728579058,6.800756357991136,0.2900009155273402,0.07435413729845308,0.19350004196166637,-0.3014544647925739,0.6884545487159066,-0.05397721141545375,0.4409772953387865,0.7236224690883652,79.03223573602871,23.36194492167067,0.24747725337711962,7,-0.35999965667724254,-0.2899999618530238,-0.16999959945678356,-1.1350011825561523,-3.3799991607666016,4,-0.13820619004948442,1.3703640910439536,31.459999084472656,2.250005960470262,31.25,1.0816426625146127,31.18000030517578,-0.13820619004948442
9644,2011-07-25,31.03000068664551,31.20000076293945,30.940000534057614,31.06999969482422,2418900.0,-0.009575462425505554,-1.3636458215929115,0.210520503940147,46.105917892480164,50.76902900069157,0.08724298448737144,0.11177695181151748,0.38355845396966615,-1.5072573260798166,7.151068504266093,0.3899993896484375,-0.0030325188923967517,-0.1199992179870577,-0.5855718490858024,0.345573413111687,-0.35278553353643005,0.11278709756231464,0.9214043854694225,36.36377429157297,-16.89080261245457,0.23278631554937215,7,-0.06000041961670277,0.009999275207515979,0.10249948501586559,-0.7450017929077184,-3.1900005340576207,0,-0.13535290589751836,-1.3199896241026368,31.32999992370605,1.3703640910439536,31.459999084472656,2.250005960470262,31.25,-0.13535290589751836
9645,2011-07-26,31.21999931335449,31.43000030517578,30.989999771118164,31.01000022888184,2142800.0,0.006123062278588609,-2.5200042724609375,-5.250107291021222,48.20357930719802,50.481935535295676,-0.1060719943223134,-0.050073085404608975,0.17949733150842917,-1.655727748724356,7.581818585778261,0.4400005340576172,-0.04045286653182956,0.0504994392394984,-0.39067002543509943,0.49166890391409623,-0.1700852930978023,0.2710841715767991,0.6353214773217317,43.07676055718064,-6.8214589788532365,0.2205847323372995,7,-0.24999904632568004,-0.1799993515014613,-0.08999872207641246,-0.9000005722045898,-3.2899990081787074,1,-0.12876356946924938,-1.3636458215929115,31.03000068664551,-1.3199896241026368,31.32999992370605,1.3703640910439536,31.459999084472656,-0.12876356946924938
9646,2011-07-27,30.809999465942386,31.18000030517578,30.649999618530273,31.149999618530273,2738800.0,-0.013132602704341578,1.649993324305251,-1.6190554041780578,39.54802290327632,49.426222172364795,0.2555534395628065,0.3660952696041271,0.5590972262382969,-1.2064815436579828,7.998694026833464,0.5699996948242152,-0.019939264791119626,-0.351500415801997,-0.813225996375337,0.11022516477134303,-0.5823632060886688,-0.1206376255153252,0.9550021001814457,17.02125069242841,-28.10509935579259,0.2308627902866703,7,0.16000080108642223,0.23000049591064098,0.3950009346008265,-0.4450006484985458,-3.0199985504150426,2,-0.11424857550893752,-2.5200042724609375,31.21999931335449,-1.3636458215929115,31.03000068664551,-1.3199896241026368,31.32999992370605,-0.11424857550893752
9647,2011-07-28,30.8700008392334,31.18000030517578,30.85000038146973,30.88999938964844,2199000.0,0.001947464275594557,-10.000095368281695,0.05881923952923275,43.58211419608101,48.37018886760919,0.19050269711150136,0.3143342209083144,0.46102930809902887,-1.2269682428872741,8.127815229866977,0.3700008392333949,-0.024227918044104513,-0.28649911880493306,-0.7589962188104806,0.1859979812006145,-0.5227476688077068,-0.05025056880215928,0.810100655811187,23.404371884073853,-20.529430438255403,0.23624855000277462,7,0.09999942779541016,0.1699991226196289,0.3399996757507324,-0.5050020217895579,-3.710000991821289,3,-0.12795596551844945,1.649993324305251,30.809999465942386,-2.5200042724609375,31.21999931335449,-1.3636458215929115,31.03000068664551,-0.12795596551844945
9648,2011-07-29,30.59000015258789,30.989999771118164,30.59000015258789,30.68000030517578,3498200.0,-0.00907031678112713,-7.888865341414826,4.500333810204255,45.20124881086015,48.23834746950625,0.4697355714978322,0.5774746619721753,0.6898982662289654,-0.9093185818501581,8.14708100414003,0.39999961853027344,-0.056744743296299305,-0.5369997978210463,-1.0727567978140407,-0.0012427978280520335,-0.8048782978175453,-0.2691212978245474,1.0102952756422034,0.0,-45.914911075978424,0.2678784999964974,7,0.5,0.4499998092651367,0.6200003623962402,-0.22500133514405007,-3.719999313354492,4,-0.11408956370413448,-10.000095368281695,30.8700008392334,1.649993324305251,30.809999465942386,-2.5200042724609375,31.21999931335449,-0.11408956370413448
9649,2011-08-01,30.21999931335449,30.770000457763672,30.059999465942386,30.71999931335449,3312800.0,-0.012095483405942353,1.3666609446425562,5.555546136565931,35.73573212362804,46.26838858146092,0.8648413952389866,0.9015507382717693,1.010183766285408,-0.5083879232626636,8.259120164341523,0.7100009918212855,-0.07648684514010284,-0.8485006332397482,-1.5051997738541942,-0.19180149262530222,-1.1768502035469695,-0.520151062932527,1.3052784120699847,11.678813824788067,-33.4114799370321,0.32834957030722295,8,0.6050004959106481,0.6750001907348668,0.9900012016296422,0.17500019073486683,-2.920000076293938,0,-0.07511577107852241,-7.888865341414826,30.59000015258789,-10.000095368281695,30.8700008392334,1.649993324305251,30.809999465942386,-0.07511577107852241
9650,2011-08-02,29.60000038146973,30.149999618530273,29.60000038146973,30.06999969482422,2660800.0,-0.020516179549043723,-1.340425704604042,0.9399986267089773,27.93732940309934,43.315187453866045,1.3825362784294484,1.4643109370832974,1.5728826678182841,0.1419639865693263,8.444148054673285,0.6199989318847585,-0.11813719197628814,-1.384499549865719,-2.3043500782906534,-0.4646490214407848,-1.844424814078188,-0.9245742856532502,1.8080550831961766,0.0,-42.18548265160666,0.4599252642124676,8,0.9949998855590785,1.0649995803832972,1.6100001335144007,0.7949991226196254,-2.7299995422363317,1,-0.05945946642567068,1.3666609446425562,30.21999931335449,-7.888865341414826,30.59000015258789,-10.000095368281695,30.8700008392334,-0.05945946642567068
9651,2011-08-03,29.88999938964844,30.020000457763672,29.399999618530273,29.59000015258789,3183400.0,0.009797263663559264,1.2142832814490365,-0.6382971815839257,35.23313885947421,41.172634930872746,0.9826719386945193,1.1174014409569502,1.2309957835199192,-0.11664558454588203,8.725051722170152,0.6200008392333984,-0.11385895610195362,-1.0220005035400348,-2.046492125079734,0.002491117999664283,-1.5342463143098826,-0.509754692770187,1.337250566697847,27.528066409996416,-15.178604562116238,0.5122458107698492,8,0.605000495910641,0.6750001907348597,1.2725005149841273,0.5050001144409144,-3.1899986267089915,2,-0.06557374120092652,-1.340425704604042,29.60000038146973,1.3666609446425562,30.21999931335449,-7.888865341414826,30.59000015258789,-0.06557374120092652
9652,2011-08-04,29.07999992370605,29.70000076293945,29.059999465942386,29.540000915527344,4494000.0,-0.0270993470218307,-1.5599954223807515,-1.5333405388909311,29.89009892647634,39.04857582473039,1.5863910481062753,1.8265131383044384,1.9931323207782121,0.721788928666772,8.527595870048671,0.8299999237060547,-0.1992710832936524,-1.7085000038147022,-2.9758765346953275,-0.44112347293407694,-2.342188269255015,-1.0748117383743896,1.9279799921023155,1.036292984515523,-42.67191394075596,0.6336882654403132,8,1.164999961853031,1.3149995803833043,2.10500001907349,1.3149995803833043,-2.2800006866455007,3,-0.04436035115416559,1.2142832814490365,29.88999938964844,-1.340425704604042,29.60000038146973,1.3666609446425562,30.21999931335449,-0.04436035115416559
9653,2011-08-05,29.459999084472656,29.70000076293945,28.63999938964844,29.21999931335449,7329400.0,0.01306737144991632,1.9444354669937496,-0.5217375079299958,37.339041740682134,38.074478474530615,1.0205594090600059,1.3719378405324534,1.5667647668213434,0.37080709872149953,9.54526024216427,1.0600013732910085,-0.29514389157224485,-1.2365008354187026,-2.610213320132054,0.1372116492946489,-1.9233570777753783,-0.5496445930620268,1.2752635683544717,38.497618949543835,-7.3404910233522145,0.686856242356676,8,0.5750007629394531,0.7250003814697266,1.727501392364502,1.0200004577636648,-2.4899997711181676,4,-0.07807193851111816,-1.5599954223807515,29.07999992370605,1.2142832814490365,29.88999938964844,-1.340425704604042,29.60000038146973,-0.07807193851111816
9654,2011-08-08,28.79999923706055,29.3700008392334,28.440000534057614,28.920000076293945,8638700.0,-0.022403254172535525,-1.2142910665507014,-0.5000039736467524,25.10456511208274,35.50792134174003,1.4873817705379473,1.9674146655781541,2.1714485627418583,1.0628275282531696,11.162833256608677,1.0199985504150426,-0.43576733536668044,-1.791500663757322,-3.4005841615185552,-0.18241716599609248,-2.5960424126379387,-0.9869589148767055,1.6000212936579885,21.052567002628276,-20.862190782635555,0.8045417488806152,8,1.0100011825561488,1.2850008010864222,2.3400006294250453,1.6800003051757706,-1.489999771118164,0,-0.06701383503314762,1.9444354669937496,29.459999084472656,-1.5599954223807515,29.07999992370605,1.2142832814490365,29.88999938964844,-0.06701383503314762
9655,2011-08-09,29.0,29.190000534057614,27.60000038146973,29.03000068664551,9331900.0,0.006944471119363138,8.085705255012378,0.25000397361523213,27.087557861468014,34.12342522598355,1.0497498600427875,1.6827846639459594,1.9157034060384426,0.8948983755654503,12.946888797305991,1.5900001525878835,-0.5560555380910159,-1.4829998970031752,-3.215732788792316,0.24973299478596545,-2.3493663428977456,-0.6166334511086049,1.0472169313195714,57.85122208236745,21.332082571065833,0.8663664458945703,8,0.3900003433227539,0.6649999618530273,2.1399998664855957,1.5749988555908203,-1.5599994659423864,1,-0.058620715963429326,-1.2142910665507014,28.79999923706055,1.9444354669937496,29.459999084472656,-1.5599954223807515,29.07999992370605,-0.058620715963429326
9656,2011-08-10,28.03000068664551,28.78000068664551,27.979999542236328,28.540000915527344,6900700.0,-0.03344825218463754,-1.6229437459547296,16.999618539002256,19.753080605548178,31.47575482703546,1.770078620085588,2.525514912183919,2.810445199712021,1.8890996564475309,14.683956288733802,1.0200004577636719,-0.6807425836692929,-2.28999919891357,-4.295034962362518,-0.28496343546461844,-3.2925170806380457,-1.2874813171890942,1.5277729347040925,20.476201288822555,-8.77543243362874,1.0025178817244758,8,1.264999389648434,1.634999275207516,3.129999160766598,2.544998168945309,-0.6300010681152379,2,-0.04138422472336145,8.085705255012378,29.0,-1.2142910665507014,28.79999923706055,1.9444354669937496,29.459999084472656,-0.04138422472336145
9657,2011-08-11,28.76000022888184,29.040000915527344,27.959999084472656,28.09000015258789,6481900.0,0.026043507825675105,-1.3225790573618355,-1.3137250502081415,29.5055735981436,29.731790914511397,0.792655974259791,1.7041032412170658,2.0269485634181557,1.1825235387586908,16.705755837167736,1.0800018310546875,-0.8267892896186986,-1.4464996337890597,-3.53746529575621,0.644466028178087,-2.491982464772633,-0.40101680280548635,0.43000030517577414,55.23807793788421,30.94976345782925,1.0454828309835738,8,0.42500019073485973,0.9049997329711879,2.39999961853027,1.8149986267089808,-1.6900005340576207,3,-0.07162724094395745,-1.6229437459547296,28.03000068664551,8.085705255012378,29.0,-1.2142910665507014,28.79999923706055,-0.07162724094395745
9658,2011-08-12,29.26000022888184,29.63999938964844,28.81999969482422,28.88999938964844,5462100.0,0.017385257163450296,-2.2156836345820543,0.5522399956728783,36.32147474958297,29.796873428506387,0.09404517535308443,1.1321998146441032,1.4949222525837307,0.7082938928922466,17.970842324094104,0.8799991607666016,-0.9062368332647956,-0.863999652862546,-2.9682548424559876,1.2402555367308956,-1.916127247659265,0.18812794193417304,-1.6599998474121094,81.37258110209275,56.1905409244078,1.0521275947967208,8,-0.3850002288818395,0.3350000381469691,1.959999561309811,1.3149986267089808,-2.1499996185302805,4,-0.08407385415510293,-1.3225790573618355,28.76000022888184,-1.6229437459547296,28.03000068664551,8.085705255012378,29.0,-0.08407385415510293
9659,2011-08-15,28.11000061035156,29.07999992370605,27.54999923706055,29.07999992370605,12160900.0,-0.03930278911601459,2.1546428241364177,-2.6216138194827487,29.071336651213613,29.92287423385242,1.0205918854470042,2.195504564194632,2.602095955493713,1.8789156702806373,18.94368486844147,1.710000991821289,-1.052049343917563,-1.887499332427982,-4.158709069007006,0.38371040415103863,-3.023104200717494,-0.7518944641384699,1.529998779296882,26.79432212469462,3.715736619563298,1.1356048682895103,8,0.6749992370605504,1.4599990844726598,3.004999160766605,2.4649982452392614,-1.6000003814697195,0,-0.040555007906234675,-2.2156836345820543,29.26000022888184,-1.3225790573618355,28.76000022888184,-1.6229437459547296,28.03000068664551,-0.040555007906234675
9660,2011-08-16,27.989999771118164,28.10000038146973,27.559999465942386,27.82999992370605,7315500.0,-0.0042689731991397695,1.8421020930582213,-0.16494841306515443,30.25210128930364,29.36942561494458,0.9925771806719439,2.1758204073531715,2.6853752866384255,2.0206469505391027,20.908146819143845,0.5500011444091726,-1.205412299401317,-1.8480001449584975,-4.2155578286914235,0.5195575387744285,-3.0317789868249605,-0.6642213030920345,1.649999618530277,21.052655594919166,-2.6768015190787864,1.1837788418664634,8,0.6350002288818359,1.5799999237060547,3.1550002098083496,2.5849990844726562,-1.9699993133544922,1,-0.024294401955567202,2.1546428241364177,28.11000061035156,-2.2156836345820543,29.26000022888184,-1.3225790573618355,28.76000022888184,-0.024294401955567202
9661,2011-08-17,27.8799991607666,28.170000076293945,27.729999542236328,28.1200008392334,4560200.0,-0.003929996829262872,1.588237274063436,-1.5000119209402905,29.207216623382138,29.293549803489668,0.8800186027156585,2.129589121357853,2.7598428586579757,2.1525976355743524,23.1526569283531,0.4400005340576172,-1.310592510086824,-1.7895007133483887,-4.212960268375056,0.6339588416782753,-3.0012304908617224,-0.5777709358350549,1.7182002258300813,15.789468881015964,-7.651417934574837,1.2117297775133322,8,0.7450008392333984,1.6900005340576172,3.265000820159912,2.6949996948242188,-2.009998321533203,2,-0.015781873742957808,1.8421020930582213,27.989999771118164,2.1546428241364177,28.11000061035156,-2.2156836345820543,29.26000022888184,-0.015781873742957808
9662,2011-08-18,27.29999923706055,27.6299991607666,27.1200008392334,27.46999931335449,8237500.0,-0.020803441218256613,1.0816267745162533,0.7083286974489095,28.037370801921938,28.26003081029409,1.3197591934007882,2.510676358823517,3.3039298619629314,2.750918809225489,25.410363902460432,0.7599983215332031,-1.3500264522673007,-2.1615006446838336,-4.651094056033742,0.32809276666607445,-3.4062973503587877,-0.9167039390088796,2.2572361465454094,7.142797673336214,-18.46746060167532,1.2447967056749538,8,1.0800008773803675,2.055001258850094,3.8450007438659632,3.27499961853027,-0.9499988555908203,3,0.0036630177386220986,1.588237274063436,27.8799991607666,1.8421020930582213,27.989999771118164,2.1546428241364177,28.11000061035156,0.0036630177386220986
9663,2011-08-19,27.0,27.5,26.95000076293945,27.040000915527344,6660700.0,-0.010988983349614623,-6.857166212533712,0.23529939750250622,28.301880487325263,28.615288074209925,1.3791422692926396,2.603113201936196,3.5528288165626876,3.0665631207130453,27.793155281398057,0.5499992370605504,-1.465968846806959,-2.244999885559082,-4.802593418335679,0.3125936472175148,-3.5237966519473787,-0.9662031191707854,2.459746001831057,2.3473829465057325,-23.99134790332402,1.2787967663882984,8,1.2950000762939453,2.270000457763672,4.144999980926514,3.5749988555908203,-0.5,4,0.002592581289785789,1.0816267745162533,27.29999923706055,1.588237274063436,27.8799991607666,1.8421020930582213,27.989999771118164,0.002592581289785789
9664,2011-08-22,26.82999992370605,27.40999984741211,26.78000068664551,27.34000015258789,5119500.0,-0.006296299121998139,-1.065575410784372,12.74971390425338,30.129114141586044,28.953238772000816,1.3860707914086525,2.5743128458494304,3.6844961914890746,3.255370348349846,30.426286786616906,0.629999160766598,-1.4956263723151686,-2.2049999237060582,-4.834192269584218,0.4241924221721014,-3.519596096645138,-0.8904037507669784,2.4791613637915084,3.5970689939069573,-24.996271630568074,1.3145961729390803,8,1.380000114440925,2.355000495910648,4.3125000000000036,3.744998931884769,-0.600000381469723,0,0.010436104638155808,-6.857166212533712,27.0,1.0816267745162533,27.29999923706055,1.588237274063436,27.8799991607666,0.010436104638155808
9665,2011-08-23,27.20000076293945,27.239999771118164,26.739999771118164,26.959999084472656,4676900.0,0.013790564304343444,2.125002980235081,-0.4705913152097793,30.921993490664775,30.194229092569326,0.8201346385168513,1.989715724249944,3.2761255647060885,2.906678775891134,33.40383831775645,0.5,-1.5969165786663382,-1.6339991569519086,-4.172961996040524,0.9049636821367066,-2.903480576496218,-0.3645177374075992,1.9068276764899466,32.167894661025294,3.297709257276125,1.2694814195443083,8,0.9899988174438512,1.9649991989135778,3.8399991989135778,3.3749980926513707,-1.0799999237060511,1,-0.025367665981750664,-1.065575410784372,26.82999992370605,-6.857166212533712,27.0,1.0816267745162533,27.29999923706055,-0.025367665981750664
9666,2011-08-24,27.290000915527344,27.29999923706055,26.93000030517578,27.11000061035156,3983300.0,0.0033088290464506898,2.7000457770655943,0.7499960263848308,35.86098712675255,30.900386151303653,0.6862982225434244,1.7101660023725742,3.137371820801839,2.8358535112717647,36.11543393854132,0.3699989318847692,-1.5826249683833282,-1.3679990768432617,-3.81662565844211,1.0806275047555864,-2.592312367642684,-0.14368578604383941,1.580144657070928,61.79792377458124,28.19216789178443,1.2243132907994236,8,0.899998664855957,1.8749990463256836,3.7499990463256836,3.2849979400634766,-1.3900012969970703,2,-0.046537208323839674,2.125002980235081,27.20000076293945,-1.065575410784372,26.82999992370605,-6.857166212533712,27.0,-0.046537208323839674
9667,2011-08-25,26.920000076293945,27.43000030517578,26.8700008392334,27.31999969482422,4352500.0,-0.013558110180306948,-1.2400064087158535,-2.2222163353536626,29.905076232057866,30.18745298268976,0.8580836520705866,1.8646724641958095,3.4658872027529988,3.2219546429008368,38.869833788529974,0.5599994659423828,-1.6085242558974677,-1.5404998779296868,-3.872315899693554,0.7913161438341803,-2.7064078888116185,-0.37459186704775504,1.7371309161563175,23.68424354826971,-8.918438600857709,1.1659080108819335,8,0.9899997711181641,2.244999885559082,4.072500228881836,3.654998779296875,-1.2000007629394567,3,-0.03900442920077063,2.7000457770655943,27.290000915527344,2.125002980235081,27.20000076293945,-1.065575410784372,26.82999992370605,-0.03900442920077063
9668,2011-08-26,27.10000038146973,27.29999923706055,26.43000030517578,26.790000915527344,4030200.0,0.0066864897721266026,1.4507109603135442,-0.7749994039529927,35.445220411366634,30.895662289373426,0.37935944683388456,1.485991724138195,3.2340321095239695,3.050323181705309,41.41906891674041,0.8699989318847692,-1.4887314191049938,-1.1859995841979938,-3.364104573182942,0.9921054047869546,-2.275052078690468,-0.09694708970551957,1.3654174888473243,67.00000762939489,31.575748453350528,1.0890524944924744,8,0.19999980926513317,1.9099998474121058,3.89999961853027,4.304998397827145,-1.5900001525878906,4,-0.027675276363199997,-1.2400064087158535,26.920000076293945,2.7000457770655943,27.290000915527344,2.125002980235081,27.20000076293945,-0.027675276363199997
9669,2011-08-29,27.95000076293945,27.95000076293945,27.29999923706055,27.309999465942386,2608500.0,0.0313653272879999,1.0312506519244815,2.064523869586304,41.91063971104702,32.191055447344915,-0.5539806848651381,0.4819172530272162,2.3380834674812725,2.210685550339914,42.780915428897,0.8500003814697195,-1.4580206630759847,-0.22249927520752166,-2.2039696859396365,1.7589711355245932,-1.213234480573579,0.7682359301585358,0.27116699956065204,100.0,64.62785579974815,0.9907352053660565,8,-0.6500005722045863,0.9799995422363317,3.0549993515014684,3.5799999237060582,-2.480001449584961,0,-0.05187838008441459,1.4507109603135442,27.10000038146973,-1.2400064087158535,26.920000076293945,2.7000457770655943,27.290000915527344,-0.05187838008441459
9670,2011-08-30,27.84000015258789,28.0,27.54999923706055,27.85000038146973,3659200.0,-0.003935621014272583,1.9032357302388883,-0.015625325962246257,48.31260716126028,34.31387661822026,-0.5224347194033179,0.477799481382263,2.3928178649655223,2.3321111882618872,43.561446390142436,0.4500007629394496,-1.5263503989949356,-0.24449987411498952,-2.1120897986355054,1.6230900504055263,-1.1782948363752475,0.6892950881452684,0.1662275150332917,89.8089249354903,50.381652748846875,0.933794962260258,8,-0.625,1.0900001525878906,3.1649999618530273,3.690000534057617,-2.0599994659423793,1,-0.057830481376700105,1.0312506519244815,27.95000076293945,1.4507109603135442,27.10000038146973,-1.2400064087158535,26.920000076293945,-0.057830481376700105
9671,2011-08-31,27.93000030517578,28.11000061035156,27.770000457763672,27.959999084472656,4371000.0,0.0032327640838580862,1.0605955518564985,2.9998092695011276,41.6833734742655,35.830099137369544,-0.6756479183820012,0.24604722939176327,2.2419773905124494,2.262637998664175,44.061878637662716,0.3400001525878871,-1.4300449416373517,-0.05649976730346751,-1.7196894734251877,1.6066899388182527,-0.8880946203643276,0.7750950857573926,-1.5,89.28569806676646,49.716170021471,0.8315948530608607,8,-0.6599998474121094,0.875,3.0749998092651367,3.6000003814697266,-2.14999961853027,2,-0.0648048494867709,1.9032357302388883,27.84000015258789,1.0312506519244815,27.95000076293945,1.4507109603135442,27.10000038146973,-0.0648048494867709
9672,2011-09-01,27.790000915527344,28.190000534057614,27.76000022888184,27.82999992370605,5162000.0,-0.005012509420649569,-7.599973297221473,1.3333545269581726,34.12528759544459,36.47714437160502,-0.512753767330338,0.299819834458269,2.319544803874738,2.4174491727458474,44.14087418354961,0.43000030517577414,-1.3457251558477275,-0.13199920654296804,-1.7147426684905014,1.4507442554045653,-0.9233709375167365,0.6593725244308004,-1.3264006042480467,77.27275190274273,41.215113868075704,0.7913717309737671,9,-0.48000049591064453,1.0149993896484375,3.214999198913574,3.739999771118164,-1.6500015258789027,3,-0.06801011999755113,1.0605955518564985,27.93000030517578,1.9032357302388883,27.84000015258789,1.0312506519244815,27.95000076293945,-0.06801011999755113
9673,2011-09-02,27.15999984741211,27.75,27.10000038146973,27.45000076293945,4532300.0,-0.022670062877300223,-2.1707310265261497,7.250202660817874,38.44282554600699,37.40089008320736,0.15905656026473025,0.789135221483221,2.883986465189569,3.0577909211273884,44.03103117341913,0.6900005340576136,-1.2580779303775458,-0.6470003128051758,-2.087016314237392,0.7930156886270403,-1.3670083135212856,0.07300768791093404,-0.6273435272216794,5.504537389277262,-30.41432707038726,0.7200080007161085,9,0.15000057220458984,1.5500001907348633,3.8450002670288086,4.370000839233398,-1.0300006866455078,4,-0.05301916576390664,-7.599973297221473,27.790000915527344,1.0605955518564985,27.93000030517578,1.9032357302388883,27.84000015258789,-0.05301916576390664
9674,2011-09-06,26.8700008392334,26.989999771118164,26.5,26.6299991607666,5489600.0,-0.010677430405300337,1.0416676600783603,-0.8275893820210041,36.91590825836894,38.06688061295226,0.5088359442047938,0.97723323332578,3.1140206847204936,3.3607007224380254,43.90777243125334,0.6599998474121094,-1.113406963614608,-0.8404994010925293,-2.258837551771645,0.5778387495865864,-1.5496684764320854,-0.1313303257529732,1.3199996948242152,21.893533864456447,-15.248753595254183,0.7091690753395572,9,0.4399995803833008,1.7299995422363281,4.1949992179870605,4.659999847412109,-0.46000099182128906,1,-0.0506140888676786,-2.1707310265261497,27.15999984741211,-7.599973297221473,27.790000915527344,1.0605955518564985,27.93000030517578,-0.0506140888676786
9675,2011-09-07,27.29999923706055,27.35000038146973,26.95000076293945,26.979999542236328,3918600.0,0.016002917171453968,-1.1052763667757524,1.333322737026161,43.69565352600322,38.93739910175789,0.10562125197214911,0.4356825807672031,2.6255611285162104,2.9416141530779676,42.844261989637936,0.4799995422363317,-0.9332657356296821,-0.32550096511840465,-1.6164978124971903,0.965495882260381,-0.9709993888077975,0.31999745857098816,0.8562012863159119,47.3372180031085,7.184375560819177,0.6454984236893925,9,0.010001182556148791,0.9900007247924769,3.5600004196166957,4.0900011062622035,-0.8099994659423864,2,-0.0670329661116541,1.0416676600783603,26.8700008392334,-2.1707310265261497,27.15999984741211,-7.599973297221473,27.790000915527344,-0.0670329661116541
9676,2011-09-08,26.8700008392334,27.270000457763672,26.670000076293945,27.270000457763672,4982500.0,-0.015750857503446958,2.0000047683761295,-1.249999999999986,45.168556085279484,40.6333413076714,0.5249851157735392,0.8161661066802566,2.986383117294409,3.37710097191907,41.811451440774995,0.6299991607666051,-0.7694789347396593,-0.6974993705749526,-2.0159174615901883,0.6209187204402831,-1.3567084160825722,-0.038290325067332986,1.2530756736755357,21.893533864456447,-21.50809642499284,0.6592090455076179,9,0.4399995803833008,1.3549995422363281,3.7599992752075195,4.289999961853027,-0.20000076293945312,3,-0.04056569105112784,-1.1052763667757524,27.29999923706055,1.0416676600783603,26.8700008392334,-2.1707310265261497,27.15999984741211,-0.04056569105112784
9677,2011-09-09,26.70000076293945,26.78000068664551,26.489999771118164,26.78000068664551,7845000.0,-0.006326761108459977,6.250029802350254,0.20000000000001777,46.52778636280949,41.86473752449839,0.7381173975822612,0.8684490436474199,3.0838051011003067,3.5558081089331814,41.40437063401469,0.3800010681152344,-0.6355391481782995,-0.7644994735717816,-2.010536885593215,0.48153793844965165,-1.3875181795825,-0.1414807675610632,1.3906142197113063,16.66674235509045,-30.609062440620576,0.6230187060107173,9,0.639999389648441,1.3649997711181676,3.829998970031742,4.264998435974125,-0.5500011444091761,4,-0.03445693071181222,2.0000047683761295,26.8700008392334,-1.1052763667757524,27.29999923706055,1.0416676600783603,26.8700008392334,-0.03445693071181222
9678,2011-09-12,26.79999923706055,26.809999465942386,26.420000076293945,26.459999084472656,4068500.0,0.0037452610960184707,1.166659602424425,-4.250005960469829,49.64705058694762,42.72433873293179,0.6605526909574237,0.6057616949179341,2.9041241270488136,3.4621528107964075,42.28900056770504,0.38999938964844105,-0.5580795328592885,-0.5415009498596142,-1.4918532351702147,0.4088513354509864,-1.0166770925149144,-0.06632480720431388,1.2265911371289029,40.86011140553112,-11.447499245578037,0.4751761426553001,9,0.5050010681152308,1.2600011825561488,3.5200004577636683,3.980000495910641,-0.11999893188476918,0,-0.02462686067913855,6.250029802350254,26.70000076293945,2.0000047683761295,26.8700008392334,-1.1052763667757524,27.29999923706055,-0.02462686067913855
9679,2011-09-13,26.96999931335449,26.989999771118164,26.559999465942386,26.709999084472656,3290400.0,0.006343286609458376,1.866657765740311,0.7647062123438876,47.16047405886412,42.59632394377666,0.37651487991125876,0.3646735492620117,2.6480041521129287,3.295078067661432,41.97693423566818,0.4300003051757777,-0.39704819729188756,-0.31450080871582387,-1.2056850964464196,0.5766834790147719,-0.7600929525811218,0.13109133514947402,0.960195642961235,59.13968350328496,4.107544537745014,0.44559214386529733,9,0.3350009918212926,1.0600004196167028,3.1400003433227575,3.5500011444091832,-0.9299983978271449,1,-0.031145723914496104,1.166659602424425,26.79999923706055,6.250029802350254,26.70000076293945,2.0000047683761295,26.8700008392334,-0.031145723914496104
9680,2011-09-14,27.309999465942386,27.540000915527344,26.79999923706055,27.020000457763672,4655400.0,0.012606605904492696,-1.0273978329427296,1.1153798188020683,50.23254142830343,43.54623149422532,-0.052045222994202334,-0.030443424403173935,2.2276054561190506,2.958093959846334,41.28195346398095,0.7400016784667933,-0.28587657693717716,0.05949935913086435,-0.7679628684432913,0.88696158670502,-0.3542317546562117,0.4732304729179404,0.5295837975720303,79.46417167487255,24.24324361536206,0.41373111378707766,9,-0.004999160766605115,0.720000267028805,2.6375007629394496,3.0150003433227504,-1.0499992370605469,2,-0.03295494822885825,1.866657765740311,26.96999931335449,1.166659602424425,26.79999923706055,6.250029802350254,26.70000076293945,-0.03295494822885825
9681,2011-09-15,27.440000534057614,27.5,27.149999618530273,27.38999938964844,3632300.0,0.004760200317006635,3.117649698751248,0.1724183290253149,56.403950375080754,46.02163846974044,-0.28928354523195665,-0.2056415832186964,2.0151245665183133,2.8323745312806707,40.68772728243102,0.35000038146972656,-0.27405470254364417,0.2115003585815387,-0.5674674698488431,0.9904681870119205,-0.1779835556336522,0.6009842727967296,0.3144077382235757,91.07140120196901,30.54513743227956,0.38948391421519085,9,-0.355000495910641,0.5899991989135778,2.087499618530277,2.4649991989135778,-0.48999977111816406,3,-0.03462101838374021,-1.0273978329427296,27.309999465942386,1.866657765740311,26.96999931335449,1.166659602424425,26.79999923706055,-0.03462101838374021
9682,2011-09-16,27.399999618530273,27.70000076293945,27.36000061035156,27.59000015258789,6125200.0,-0.0014577592838488362,-1.5185331703835954,-3.799923707801417,53.82652266826516,47.73093814999136,-0.346902645162146,-0.1662905669473247,1.9637103572653132,2.87183746328769,39.46858068388045,0.3400001525878906,-0.31240023702616426,0.1664994239807136,-0.61567791606182,0.9486767640232472,-0.22458924604055142,0.5575880940019786,-0.9799995422363281,76.56242316592903,16.158779955838227,0.3910886700212659,9,-0.3399991989135742,0.630000114440918,2.080000400543213,2.505000114440918,-0.4200000762939453,4,-0.026642319430641104,3.117649698751248,27.440000534057614,-1.0273978329427296,27.309999465942386,1.866657765740311,26.96999931335449,-0.026642319430641104
9683,2011-09-19,27.06999969482422,27.209999084472656,26.90999984741211,27.06999969482422,3154700.0,-0.012043793003664094,1.1428610354223434,-0.0,37.05879911005304,47.746814911289576,-0.03465629236649903,0.17836743609520056,2.2046352266773894,3.1965009166580707,38.25165505906497,0.48999977111816406,-0.33144938541488855,-0.16700048446655202,-0.9453958221565166,0.6113948532234126,-0.5561981533115343,0.22219718437843028,-0.6243996047973646,44.736811284798584,-10.217881534707537,0.38919766884498314,9,-0.009999275207519531,0.9600000381469727,2.3550004959106445,2.8350000381469727,-0.3299999237060547,0,-0.0339859655214495,-1.5185331703835954,27.399999618530273,3.117649698751248,27.440000534057614,-1.0273978329427296,27.309999465942386,-0.0339859655214495
9684,2011-09-20,27.11000061035156,27.43000030517578,27.07999992370605,27.20000076293945,3578400.0,0.0014776843730437417,-3.666624281572704,-100.0,39.03903938304964,47.229413339850296,-0.04138515462174297,0.16908826670421817,2.0870826924722614,3.154216048909415,36.708660813258774,0.3600006103515625,-0.3043410984266224,-0.14099960327148864,-0.8983608598364086,0.6163616532934313,-0.5196802315539486,0.23768102501097133,-0.6393125068664531,34.44453863434018,-15.436198970783948,0.3786806282824599,9,-0.05000019073485973,0.639999389648441,2.1249995231628453,2.769999504089359,-0.3199996948242152,1,-0.01586131669106594,1.1428610354223434,27.06999969482422,-1.5185331703835954,27.399999618530273,3.117649698751248,27.440000534057614,-0.01586131669106594
9685,2011-09-21,26.51000022888184,27.190000534057614,26.489999771118164,27.040000915527344,4010800.0,-0.022132068165303442,-1.4561361240776867,5.888886534141443,31.51040722408628,45.71184124416216,0.48586278458280674,0.7533707836331622,2.592256198576518,3.7540088262198488,35.28519690269211,0.7000007629394496,-0.2789999064299451,-0.7064999580383251,-1.5333209267661623,0.12032101068951206,-1.1199104424022437,-0.2930894736744065,1.19000053405761,1.652929038807718,-41.457008061829605,0.41341048436391775,9,0.5500001907348597,0.7950000762939418,2.6674995422363246,3.134999275207516,1.119998931884762,2,-0.01772913275355037,-3.666624281572704,27.11000061035156,1.1428610354223434,27.06999969482422,-1.5185331703835954,27.399999618530273,-0.01772913275355037
9686,2011-09-22,26.020000457763672,26.170000076293945,25.75,26.040000915527344,6829700.0,-0.018483582304323343,2.0000136239782016,0.03773666387162506,28.87826923759745,43.750783785805275,0.9416329556408449,1.2051347999380937,2.975911551841534,4.235201377489837,34.16293347236764,0.7600002288818395,-0.2335120032841722,-1.1329997062683113,-2.1163153144010813,-0.14968409813554118,-1.6246575103346963,-0.6413419022019262,1.6558002853393532,13.846171903885343,-23.91205411364826,0.49165780406638565,9,0.7049999237060547,0.9499998092651367,3.0774993896484375,3.6199989318847656,1.9099998474121094,3,0.009223665138197834,-1.4561361240776867,26.51000022888184,-3.666624281572704,27.11000061035156,1.1428610354223434,27.06999969482422,0.009223665138197834
9687,2011-09-23,25.8700008392334,25.899999618530273,25.479999542236328,25.899999618530273,6044600.0,-0.005764781548476816,27.00114445574771,1.4999046347510967,32.614555394638955,41.8582843199932,1.0745120506421024,1.3412019155445378,3.02401301918502,4.377348194319239,33.35625893388242,0.5400009155273438,-0.26005793349204254,-1.230499362945558,-2.3664658039199153,-0.09453292197120078,-1.7984825834327367,-0.6625161424583794,1.728767874145504,20.000058687627277,-20.935935032884107,0.5679832204871789,9,0.7199993133544922,0.9649991989135742,3.227499008178711,3.769998550415039,1.8499984741210902,4,0.04174719322266762,2.0000136239782016,26.020000457763672,-1.4561361240776867,26.51000022888184,-3.666624281572704,27.11000061035156,0.04174719322266762
9688,2011-09-26,26.35000038146973,26.36000061035156,25.93000030517578,25.93000030517578,3943400.0,0.018554291714918847,-1.0476201288822315,-14.000572227873974,43.333323552052605,41.433045374791924,0.5855435047701008,0.8454815953189474,2.449460620828315,3.8930056463640845,31.863463535469037,0.4899997711181605,-0.2556082097781953,-0.712999820709225,-1.8975155838541014,0.4715159424356514,-1.3052577022816614,-0.12074193913678855,1.1216421816406168,44.615410197171045,1.2181831667157965,0.5922578815724374,9,0.2399997711181605,0.48499965667724254,2.517499923706051,3.074999809265133,0.8500003814697195,0,0.023908886210477487,27.00114445574771,25.8700008392334,2.0000136239782016,26.020000457763672,-1.4561361240776867,26.51000022888184,0.023908886210477487
9689,2011-09-27,26.5,26.82999992370605,26.40999984741211,26.6299991607666,3502900.0,0.00569258506105208,-1.709682579724211,-0.30952175512372526,38.950283520608274,40.17946116282579,0.4043891463957827,0.6126949232385286,2.2134059332382385,3.7466764006343674,31.382272532846155,0.479999542236321,-0.24290866769843333,-0.4905001640319817,-1.6227724661931973,0.6417721381292338,-1.0566363151125877,0.07563598704862429,0.8521439818579069,59.64911497959373,16.058333920954773,0.5661361510806076,9,0.09000015258789062,0.33500003814697266,2.2825002670288086,2.8400001525878906,1.0599994659423864,1,0.009056595136534451,-1.0476201288822315,26.35000038146973,27.00114445574771,25.8700008392334,2.0000136239782016,26.020000457763672,0.009056595136534451
9690,2011-09-28,26.229999542236328,26.709999084472656,26.0,26.420000076293945,4384200.0,-0.01018869651938381,-1.1846138497067082,1.4615520049297945,40.75142899510869,38.44029212060668,0.5644374306507842,0.7967431905812887,2.3750311170195104,4.021049845133589,31.11445532858993,0.7099990844726562,-0.2613582572637583,-0.6800005912780769,-1.7866121626098703,0.42661098005371656,-1.2333063769439718,-0.12669480561218194,1.0098157732442843,55.55553985721748,8.839325878104923,0.5533057856658964,9,0.3600006103515625,0.6050004959106445,2.467500686645508,3.02500057220459,1.6100006103515625,2,0.021349652423336307,-1.709682579724211,26.5,-1.0476201288822315,26.35000038146973,27.00114445574771,25.8700008392334,0.021349652423336307
9691,2011-09-29,26.1200008392334,26.70000076293945,25.79999923706055,26.43000030517578,5504700.0,-0.004193621994762364,1.1176496987512492,1.631571550469307,41.470588400289714,37.06741053527607,0.5224437294292379,0.805486308422104,2.370885243482551,4.085966826642164,31.11707489917746,0.9000015258788991,-0.2854924257270959,-0.699499320983886,-1.7494809938079818,0.3504823518402098,-1.224490157395934,-0.1745084845718381,1.0142255298525562,47.40749008532216,-2.9813181571890155,0.5249908364120472,9,0.33499908447265625,0.7149991989135742,2.5574989318847656,3.1149988174438477,1.679998397827152,3,0.057810041080286645,-1.1846138497067082,26.229999542236328,-1.709682579724211,26.5,-1.0476201288822315,26.35000038146973,0.057810041080286645
9692,2011-09-30,25.899999618530273,26.40999984741211,25.85000038146973,26.0,4490200.0,-0.00842271108861048,-4.600026703033818,0.322582431443004,37.215923099222586,37.08486875629491,0.5669105210353251,0.9240077563894715,2.465062106423531,4.265216854058924,31.281252114486357,0.5599994659423793,-0.36213598662700974,-0.8250004768371575,-1.8470414146297678,0.1970404609554528,-1.3360209457334626,-0.31398000794085235,1.1349731409447052,9.708768427660333,-40.15511503465199,0.511020468896305,9,0.5550003051757812,0.9350004196166992,2.7775001525878906,3.3350000381469727,1.9799995422363281,4,0.078378406044189,1.1176496987512492,26.1200008392334,-1.1846138497067082,26.229999542236328,-1.709682579724211,26.5,0.078378406044189
9693,2011-10-03,25.71999931335449,26.309999465942386,25.709999084472656,25.90999984741211,5842300.0,-0.006949818835016663,-4.714262359106672,1.8999980926586786,32.29463057439784,36.335489999778034,0.5981797427049251,1.0441284339264278,2.5187431115647776,4.403644259359293,30.81155785328668,0.6000003814697301,-0.4948306060171497,-0.9330007553100614,-2.026408579611072,0.16040706899094914,-1.4797046674605667,-0.38629684315955615,1.2216750530861695,0.8928769096884985,-45.823207364898906,0.5467039121505053,10,0.615000724792484,1.115000724792484,2.8175005912780797,3.5150003433227575,2.3800010681152415,0,0.07776049974315313,-4.600026703033818,25.899999618530273,1.1176496987512492,26.1200008392334,-1.1846138497067082,26.229999542236328,0.07776049974315313
9694,2011-10-04,25.51000022888184,25.59000015258789,25.09000015258789,25.5,7106700.0,-0.008164816877098913,4.882350301248752,-0.0526326356472596,23.529434864073252,35.44871529310993,0.6228502573838668,1.209001723676895,2.607049609703015,4.555418124908048,29.989938064937704,0.629999160766598,-0.629641363932187,-1.0749998092651332,-2.275499477163198,0.12549985863293145,-1.6752496432141655,-0.47474997531610086,1.3439736481065587,25.92594772919421,-15.960023438308408,0.6002498339490324,10,0.44999980926513317,1.1300001144409144,2.64499998092651,3.569999694824215,2.0100002288818324,1,0.06624855032906773,-4.714262359106672,25.71999931335449,-4.600026703033818,25.899999618530273,1.1176496987512492,26.1200008392334,0.06624855032906773
9695,2011-10-05,25.46999931335449,25.489999771118164,25.11000061035156,25.290000915527344,5738600.0,-0.0015680484189907196,2.4545486071976947,17.99942780849983,20.24168574974898,34.48909490557121,0.5585504631025415,1.1645829127081804,2.516258926514709,4.54131991179332,29.82162262018193,0.39999961853028054,-0.6794479237520576,-1.023500728607182,-2.2725218337985424,0.22552037658417845,-1.6480112812028622,-0.3989901760115018,1.2428566656818703,23.602423398064527,-11.563656120053583,0.62451055259568,10,0.490000724792484,1.1700010299682653,2.6450009346008336,3.610000610351566,2.10000038146973,2,0.08205733054307784,4.882350301248752,25.51000022888184,-4.714262359106672,25.71999931335449,-4.600026703033818,25.899999618530273,0.08205733054307784
9696,2011-10-06,25.78000068664551,25.78000068664551,25.46999931335449,25.540000915527344,3997500.0,0.012171236028596377,1.583347241097027,1.3333439298089915,27.374328166090635,33.9068474357325,0.23571264856415297,0.8102778622911764,2.0895891008461263,4.1728843195400245,29.203094687608903,0.31000137329102273,-0.7437910077265784,-0.6589993476867626,-1.9337070449398581,0.6157083495663329,-1.2963531963133086,-0.021645499060216622,0.8030268262749694,52.272779816779156,21.42009062819136,0.637353848626547,10,0.1799993515014613,0.8599996566772425,2.2924995422363246,3.2999992370605433,1.9699993133544886,3,0.07990688173292004,2.4545486071976947,25.46999931335449,4.882350301248752,25.51000022888184,-4.714262359106672,25.71999931335449,0.07990688173292004
9697,2011-10-07,25.78000068664551,26.040000915527344,25.540000915527344,25.899999618530273,4864200.0,0.0,1.4999904632932155,-0.4999960263532032,30.153873059860857,32.4424640477112,0.2476462006884077,0.7776925099250569,1.968580878177935,4.110024783261839,28.230987152160214,0.5,-0.72717494243037,-0.6129993438720653,-1.9141743101982804,0.6881756224541498,-1.2635868270351729,0.03758813929104221,0.6835846374483623,56.55745265629727,26.326625476649436,0.650587483163107,10,0.1799993515014613,0.8599996566772425,2.257499694824215,3.2999992370605433,1.869998931884762,4,0.07835525588102232,1.583347241097027,25.78000068664551,2.4545486071976947,25.46999931335449,4.882350301248752,25.51000022888184,0.07835525588102232
9698,2011-10-10,26.13999938964844,26.239999771118164,25.88999938964844,26.06999969482422,2926100.0,0.013964262739116773,1.592591022760962,-0.5833359824522832,36.414547568317396,32.16071560856777,-0.1623462590671032,0.38547663449623926,1.4982888815173112,3.6841509133880344,27.023085647419343,0.4599990844726527,-0.6433744543651478,-0.22000064849853018,-1.511152592098643,1.0711512951015827,-0.8655766202985866,0.42557532330152625,0.21369912072495367,91.30431177033556,59.06159016630997,0.6455759718000557,10,-0.23999977111816762,0.28000068664550426,1.9175009727477992,2.9400005340576136,1.7000007629394496,0,0.06656464467276191,1.4999904632932155,25.78000068664551,1.583347241097027,25.78000068664551,2.4545486071976947,25.46999931335449,0.06656464467276191
9699,2011-10-11,26.1299991607666,26.149999618530273,25.85000038146973,26.0,2520500.0,-0.00038256423547577967,2.5294012049949655,1.8571389645775624,43.62414217302085,32.47990596166912,-0.2350702549680257,0.34711634053451945,1.407533662279775,3.6309021943742366,26.13805872215731,0.2999992370605433,-0.5744967747960317,-0.18800086975097585,-1.4499225160775495,1.0739207765755978,-0.8189616929142645,0.44295995341231276,0.12260348098395113,90.26542548253428,51.91628384987591,0.6309608231632877,10,-0.2349987030029297,0.2650012969970703,1.8800010681152344,2.950000762939453,1.3900012969970703,1,0.07539231856007955,1.592591022760962,26.13999938964844,1.4999904632932155,25.78000068664551,1.583347241097027,25.78000068664551,0.07539231856007955
9700,2011-10-12,26.40999984741211,26.61000061035156,26.270000457763672,26.32999992370605,3554800.0,0.010715679128911804,-2.4000209809549795,0.615388001232476,57.03969901079542,34.2098071406142,-0.5440672413565792,-0.003970770348775687,1.047941277528011,3.2889579846388486,25.97967779849816,0.4800014495849574,-0.58132337772836,0.1369997978210442,-1.0371086673315304,1.3111082629736188,-0.4500544347552413,0.7240540303973297,-1.3199996948242188,82.45609338636011,39.313513727332506,0.5870542325762871,10,-0.5599994659423828,-0.0149993896484375,1.5450005531311035,2.6700000762939453,0.9300003051757812,2,0.04202955762077876,2.5294012049949655,26.1299991607666,1.592591022760962,26.13999938964844,1.4999904632932155,25.78000068664551,0.04202955762077876
9701,2011-10-13,26.489999771118164,26.53000068664551,26.20000076293945,26.31999969482422,2907200.0,0.0030291527515435845,1.6399792482051805,2.125002980234987,61.48145845725203,36.9059777359508,-0.6325866300938223,-0.16737285556830273,0.8782892882763953,3.1484475611241933,25.845146116137673,0.3299999237060618,-0.582249056063084,0.2644997596740737,-0.7805985176132637,1.309598036961411,-0.258049378969595,0.7870488983177424,-1.3695996093750011,88.78496509729294,40.95049908646739,0.522549138643668,10,-0.6399993896484375,-0.09499931335449219,1.3100004196166992,2.5900001525878906,1.3000011444091797,3,0.0407700993974176,-2.4000209809549795,26.40999984741211,2.5294012049949655,26.1299991607666,1.592591022760962,26.13999938964844,0.0407700993974176
9702,2011-10-14,26.670000076293945,26.709999084472656,26.36000061035156,26.670000076293945,2570100.0,0.006795028566668249,7.750178818368312,0.0,56.666656070292014,39.613980568827934,-0.7731845692876824,-0.4267465250419207,0.6349928043200208,2.915554333240088,25.966837093671213,0.3499984741210973,-0.5696497967909195,0.48100004196167134,-0.43431761445118866,1.3963176983745313,0.02334121375524134,0.9386588701681013,-1.5198079055786131,95.34894552293588,45.16133701856809,0.45765882820643067,10,-0.7700004577636719,-0.27499961853027344,1.0975003242492676,2.4099998474121094,0.5399990081787109,4,0.0404949351562256,1.6399792482051805,26.489999771118164,-2.4000209809549795,26.40999984741211,2.5294012049949655,26.1299991607666,0.0404949351562256
9703,2011-10-17,26.149999618530273,26.68000030517578,26.10000038146973,26.5,2897800.0,-0.019497579912865604,-1.5777839943373044,-100.0,43.682308977820405,41.853188803688724,-0.2076060701743998,0.021919716233639974,1.072099219499563,3.3781430912073276,25.68357812159039,0.5799999237060511,-0.5652482989387444,0.006999588012696734,-0.8089752672884067,0.8229744433138002,-0.4009878396378532,0.4149870156632467,-0.9374151712646466,34.883684825687766,-13.524356714251475,0.4079874276505509,10,-0.23999977111816406,0.24500083923339844,1.5525007247924805,2.9300003051757812,1.2700004577636719,0,0.05736137750981363,7.750178818368312,26.670000076293945,1.6399792482051805,26.489999771118164,-2.4000209809549795,26.40999984741211,0.05736137750981363
9704,2011-10-18,26.68000030517578,26.81999969482422,26.04999923706055,26.209999084472656,2609600.0,0.020267712978089047,1.053334554036449,-1.3428591669800165,57.42574880680648,45.984751365584,-0.6193166253947311,-0.571234758027412,0.4849310719734987,2.793070102845263,25.704725240568848,0.7700004577636683,-0.5099861828835053,0.5585002899169922,-0.16794096235452827,1.2849415421885126,0.19527966378123196,0.9217209160527524,-1.4075192724218724,81.81827189362441,32.89685079769606,0.3632206261357602,10,-0.5350008010864258,-0.2849998474121094,1.002500057220459,2.3949995040893555,0.2099990844726598,1,0.043478254653058546,-1.5777839943373044,26.149999618530273,7.750178818368312,26.670000076293945,1.6399792482051805,26.489999771118164,0.043478254653058546
9705,2011-10-19,26.040000915527344,26.65999984741211,26.020000457763672,26.540000915527344,5600300.0,-0.02398798284587278,-1.3703640910439536,-1.0638270242192065,48.87640660134897,48.373871191723815,0.12297229406031107,0.03346378082612134,1.052699873898888,3.37291817540984,25.079490736345683,0.6599998474121094,-0.4303007763149651,-0.0579991340637207,-0.7615719651873754,0.645573697059934,-0.40978554962554625,0.29378728149810485,-0.6746687630492154,2.500059604701619,-44.68733426986014,0.35178641556182655,10,0.1399993896484375,0.3549995422363281,1.6274991035461426,3.034998893737793,1.029998779296875,2,0.05683561790329361,1.053334554036449,26.68000030517578,-1.5777839943373044,26.149999618530273,7.750178818368312,26.670000076293945,0.05683561790329361
9706,2011-10-20,26.26000022888184,26.38999938964844,26.03000068664551,26.3799991607666,3020000.0,0.008448514040693134,4.142861035422082,0.23999786376952414,55.056186397180575,51.14079489587046,-0.02433814660714262,-0.17669257169727715,0.792807907145832,3.089923400439691,23.72380454976023,0.3599987030029297,-0.28801915552510593,0.15000019073486826,-0.5561532275981271,0.8561536090678636,-0.20307651843162944,0.503076899901366,-0.807388023862945,30.000000000000444,-21.02235711065269,0.3530767091664981,10,0.07499980926513317,0.13500022888183238,1.4074997901916468,2.8149995803832972,1.5499992370605469,3,0.04112718637824764,-1.3703640910439536,26.040000915527344,1.053334554036449,26.68000030517578,-1.5777839943373044,26.149999618530273,0.04112718637824764
9707,2011-10-21,26.95000076293945,26.95000076293945,26.520000457763672,26.54999923706055,3461900.0,0.026275724601811712,1.1499933243052713,-3.3333757192358218,65.1105769703911,54.32924260721198,-0.5933141065984024,-0.8238741213823637,0.046576418440398726,2.3476450556365016,21.84068681670668,0.6900005340576101,-0.10365291378229102,0.7860007286071742,-0.0031736166120985843,1.575175073826447,0.3914135559975378,1.1805879012168106,-1.4153453085322347,100.0,40.875326786882226,0.394587172609636,10,-0.5500001907348597,-0.5550003051757777,0.6074991226196325,2.124999046325687,0.8400001525878942,4,0.031168835948347295,4.142861035422082,26.26000022888184,-1.3703640910439536,26.040000915527344,1.053334554036449,26.68000030517578,0.031168835948347295
9708,2011-10-24,26.979999542236328,27.04999923706055,26.76000022888184,26.95000076293945,2811400.0,0.0011131272151254645,2.411789785476924,0.07499666215263567,68.89458641683828,57.137069745413925,-0.5494039228404688,-0.847717894449044,-0.056583048090828925,2.273315097017118,20.731835716799004,0.28999900817871094,0.04912693453804806,0.7844995498657212,-0.08240004604571283,1.6513991457771553,0.3510497519100042,1.2179493478214383,-1.3321164631465336,93.20390506947909,28.645511965302674,0.4334497979557174,10,-0.44499969482421875,-0.7199993133544922,0.5650005340576172,2.0950002670288086,1.5600013732910156,0,0.008524816387645684,1.1499933243052713,26.95000076293945,4.142861035422082,26.26000022888184,-1.3703640910439536,26.040000915527344,0.008524816387645684
9709,2011-10-25,26.739999771118164,27.0,26.70000076293945,26.899999618530273,3473900.0,-0.008895469799488076,-1.500015894713374,-5.333545269582278,65.52567738854603,58.07995623183066,-0.23889867949006316,-0.6206363930647854,0.14303239956516478,2.468734763926946,20.286148334004416,0.2999992370605504,0.1865143432680192,0.5324997901916504,-0.3584577762280148,1.4234573566113156,0.0870210069818178,0.977978573401483,-0.951905076231295,69.90292880210932,0.1571112213430581,0.4454787832098321,10,-0.2049999237060547,-0.4799995422363281,0.8050003051757812,2.3350000381469727,1.989999771118164,1,0.025430078945260393,2.411789785476924,26.979999542236328,1.1499933243052713,26.95000076293945,4.142861035422082,26.26000022888184,0.025430078945260393
9710,2011-10-26,26.790000915527344,26.959999084472656,26.479999542236328,26.95000076293945,3329700.0,0.001869900704456473,4.333432234820388,0.9999999999999778,63.18538184074579,58.269281052218844,-0.2562784550885766,-0.6603911284642336,0.0562638896809915,2.378143115369621,19.390010886316055,0.4799995422363281,0.2870215264387177,0.55450086593628,-0.37384759531478906,1.482849327187349,0.09032663531074547,1.0186750965618145,-0.8757157664231059,74.5099322516279,2.4483942252977897,0.4641742306255342,10,-0.2550010681152344,-0.6500005722045898,0.6149992942810059,2.214999198913574,2.339998245239258,2,0.0037326790109639685,-1.500015894713374,26.739999771118164,2.411789785476924,26.979999542236328,1.1499933243052713,26.95000076293945,0.0037326790109639685
9711,2011-10-27,27.6299991607666,27.8799991607666,26.8799991607666,27.239999771118164,4906200.0,0.03135491663057022,1.2471925523342535,-2.4374985098825137,69.80727194309478,59.72934948253026,-1.0253929643078052,-1.4561198207779356,-0.8079527404643443,1.5036235529479143,18.633087086280348,1.0899982452392578,0.38000347820817026,1.3189991950988755,0.20346490554276286,2.434533484654988,0.7612320503208174,1.8767663398769336,-1.6021426028667314,82.14285227717053,7.7847166311528895,0.5577671447780567,10,-0.6799993515014648,-1.1449995040893555,-0.44749879837036133,1.3750009536743164,1.590000152587887,3,-0.020267806114795617,4.333432234820388,26.790000915527344,-1.500015894713374,26.739999771118164,2.411789785476924,26.979999542236328,-0.020267806114795617
9712,2011-10-28,27.93000030517578,28.01000022888184,27.649999618530273,27.729999542236328,4361600.0,0.01085780504963485,-1.0000000000000198,0.5128232716459955,69.41432406221342,62.58846226968504,-1.2604130206793123,-1.6825034866686188,-1.1104875691260325,1.174007908355584,17.8951332162586,0.3800010681152379,0.4191623501577908,1.5175003051757798,0.207042350455648,2.8279582598959117,0.8622713278157157,2.172729282535844,-1.6798866349319042,94.7712491631977,21.62489719673536,0.6552289773600652,10,-0.9149999618530273,-1.380000114440918,-1.0824999809265137,0.7399997711181641,1.1800003051757777,4,-0.004296485425070218,1.2471925523342535,27.6299991607666,4.333432234820388,26.790000915527344,-1.500015894713374,26.739999771118164,-0.004296485425070218
9713,2011-10-31,27.71999931335449,27.96999931335449,27.65999984741211,27.809999465942386,3695000.0,-0.007518832421293475,-1.9523887375113196,-0.4499990463293571,66.52806339533333,63.59983055729914,-0.8988063170025526,-1.3860484277461644,-0.8958413787763284,1.3474437692140775,16.97732110773928,0.30999946594237926,0.4383973862698234,1.2074993133544893,-0.18323487337010747,2.598233500079086,0.5121322199921892,1.9028664067167895,-1.2235015249012982,81.04570030205865,9.649029661940446,0.695367093362299,10,-0.7049989700317347,-1.1699991226196254,-1.007499217987057,0.8150005340576207,1.6400012969970703,0,0.0025253103862499238,-1.0000000000000198,27.93000030517578,1.2471925523342535,27.6299991607666,4.333432234820388,26.790000915527344,0.0025253103862499238
9714,2011-11-01,27.20000076293945,27.34000015258789,27.020000457763672,27.21999931335449,4803500.0,-0.018758966929862897,1.4615339471077344,0.22220573899036095,57.82179242453881,64.59376231543135,-0.3322257213672337,-0.7725569522761155,-0.37166383544323267,1.8353061052513304,15.03666389834519,0.6999988555908168,0.4536116520074778,0.6030007362365701,-0.7356567934735594,1.9416582659466997,-0.0663280286184964,1.2723295010916367,-0.49161263282624645,47.05888219447184,-21.991265787248174,0.6693287648550653,11,-0.18000030517577414,-0.6500005722045863,-0.48750066757201793,1.3349990844726598,1.889999389648441,1,0.04926471011036404,-1.9523887375113196,27.71999931335449,-1.0000000000000198,27.93000030517578,1.2471925523342535,27.6299991607666,0.04926471011036404
9715,2011-11-02,27.559999465942386,27.79999923706055,27.3700008392334,27.45000076293945,4578700.0,0.013235246062692774,-2.1851904179941912,-5.50033381020541,60.03752432496654,65.14724430740756,-0.5072845682310785,-1.0202590789614874,-0.7351422252270865,1.4431819134658284,13.219031685832377,0.5999984741211009,0.5644851495286751,0.8584994316101096,-0.43527930111794433,2.1522781643381634,0.21161006524608084,1.5053887979741383,-0.6693856420015756,60.176961275795726,-6.1134433473675145,0.6468893663640276,11,-0.31499958038330433,-1.009999275207523,-0.8474993705749547,0.975000381469723,1.9099998474121023,2,0.042452833779615506,1.4615339471077344,27.20000076293945,-1.9523887375113196,27.71999931335449,-1.0000000000000198,27.93000030517578,0.042452833779615506
9716,2011-11-03,27.84000015258789,27.8799991607666,27.6200008392334,27.79999923706055,3832900.0,0.010159676780528093,3.3333439298089456,0.36364897435447247,60.773484544324425,64.66534514895571,-0.603005183695636,-1.19951663377579,-1.0183421276327778,1.1270886262037045,11.880973264153969,0.3199996948242152,0.6010303737587179,1.0355001449584975,-0.2772464955651053,2.3482467854821003,0.3791268246966979,1.6918734652202971,-0.8199996948242188,82.82827115182661,19.378574526778948,0.6563733202618007,11,-0.5950002670288086,-1.2899999618530273,-1.127500057220459,0.6949996948242188,1.379999160766598,3,0.046336171016823746,-2.1851904179941912,27.559999465942386,1.4615339471077344,27.20000076293945,-1.9523887375113196,27.71999931335449,0.046336171016823746
9717,2011-11-04,27.79999923706055,27.85000038146973,27.440000534057614,27.729999542236328,5211700.0,-0.0014368144866414578,3.8234713340063893,1.7499523173757925,66.66666666666669,64.41779851004776,-0.4802562807844737,-1.0544872778459116,-0.970143145035717,1.1366250967882188,10.82511955094879,0.4099998474121165,0.7269807220861466,0.8944993019104039,-0.39701901512625426,2.186017618947062,0.24874014339207662,1.5402584604287313,-0.6413988113403342,82.10523357018015,14.420753755405926,0.6457591585183288,11,-0.5549993515014684,-1.2499990463256871,-1.1549992561340368,0.735000610351559,1.2900009155273402,4,0.05107914083684273,3.3333439298089456,27.84000015258789,-2.1851904179941912,27.559999465942386,1.4615339471077344,27.20000076293945,0.05107914083684273
9718,2011-11-07,27.8799991607666,27.899999618530273,27.239999771118164,27.75,5305600.0,0.002877695176314976,6.764700602497504,1.8571389645775624,63.33332626907615,64.17420394121778,-0.46842553779179497,-1.0513502781001947,-1.046649204821371,1.0205684899002598,9.940332553978653,0.6599998474121094,0.8241739732081896,0.8874992370605455,-0.4212060790345866,2.1962045531556775,0.23314657901297764,1.5418518951081133,0.13000106811523793,97.72721854118035,30.515680423565726,0.6543526580475667,11,-0.6349992752075195,-1.3299989700317383,-1.234999179840088,0.6550006866455078,1.0200004577636719,0,0.04411770038055973,3.8234713340063893,27.79999923706055,3.3333439298089456,27.84000015258789,-2.1851904179941912,27.559999465942386,0.04411770038055973
9719,2011-11-08,28.10000038146973,28.170000076293945,27.729999542236328,27.809999465942386,5686600.0,0.007891005284272667,1.0465126594631378,2.2307906744721744,75.24509196646247,65.51417173296407,-0.5310707359283633,-1.1765173295653746,-1.2879303375248092,0.7639867819905426,9.1012239104458,0.4400005340576172,0.8296173583904825,1.0090003967285206,-0.32271595351719995,2.340716746974241,0.3431422216056603,1.6748585718513809,-0.860000610351566,92.47315356407498,16.370654670761155,0.6658581751228603,11,-0.5750007629394567,-1.4700002670288121,-1.5150003433227575,0.43499946594237926,0.889999389648434,1,0.04483986518778571,6.764700602497504,27.8799991607666,3.8234713340063893,27.79999923706055,3.3333439298089456,27.84000015258789,0.04483986518778571
9720,2011-11-09,27.520000457763672,27.82999992370605,27.399999618530273,27.59000015258789,4540400.0,-0.020640566399726223,-1.7741832277117842,-0.24137749598800348,64.18919005996543,64.88994041261635,0.18256834270170685,-0.5366072849698362,-0.7328425302966721,1.3001493826873727,8.8072328042219,0.7000007629394567,0.8076363841221408,0.37350044250488423,-0.9309575194768165,1.677958404486585,-0.2787285384859679,1.0257294234957364,-0.2800006866455078,30.10759083488519,-49.68566220748389,0.6522289809908509,11,0.07499980926513672,-0.880000114440918,-1.2200002670288086,0.8199996948242188,1.3799991607666016,2,0.05704940656646351,1.0465126594631378,28.10000038146973,6.764700602497504,27.8799991607666,3.8234713340063893,27.79999923706055,0.05704940656646351
9721,2011-11-10,27.56999969482422,27.770000457763672,27.3700008392334,27.65999984741211,2722700.0,0.0018168327118046612,1.5806312680735863,1.2857220708446866,58.15788232058123,63.639224663546116,0.1376371623127639,-0.5286513106400896,-0.8105879400255347,1.2034441040795834,8.387043656271906,0.39999961853027344,0.8215209868234936,0.36949968338012695,-0.9097015184821302,1.6487008852423841,-0.27010091755100163,1.0091002843112555,-0.3113999176025395,35.483851120208044,-40.02859509329559,0.6396006009311277,11,0.025000572204589844,-0.75,-1.2699995040893555,0.6900005340576172,1.0200004577636719,3,0.06891547477553872,-1.7741832277117842,27.520000457763672,1.0465126594631378,28.10000038146973,6.764700602497504,27.8799991607666,0.06891547477553872
9722,2011-11-11,27.75,27.90999984741211,27.729999542236328,27.770000457763672,2386100.0,0.006528846832362323,-4.999872846334796,0.22222693171703473,59.74683935492032,62.88575532572244,-0.07887597761261844,-0.6572918729459793,-1.0123015752943374,0.9779489819587184,8.326297732986633,0.3400001525878906,0.8589689101935569,0.49549999237060405,-0.7805869300924506,1.7715869148336587,-0.14254346886092506,1.1335434536021332,-0.4731722167968755,54.83871629326399,-17.6743121978595,0.6380434612315278,11,-0.1549997329711914,-0.8949995040893555,-1.4499998092651367,0.5100002288818359,1.3099994659423864,4,0.05297294822899068,1.5806312680735863,27.56999969482422,-1.7741832277117842,27.520000457763672,1.0465126594631378,28.10000038146973,0.05297294822899068
9723,2011-11-14,27.649999618530273,27.85000038146973,27.59000015258789,27.68000030517578,2790400.0,-0.0036036173502603797,-2.4666785346439446,1.5,61.942250910871266,63.34358404642605,0.01134363707270225,-0.46288576742979615,-0.9153142941906189,1.0341255932774018,7.813182074898569,0.2600002288818395,0.7815763887461884,0.3204996109008782,-0.8545827864508659,1.4955820082526223,-0.26704158777499387,0.9080408095767503,-0.35530838946533194,34.99988079059676,-36.280039749954184,0.5875411986758722,11,0.05500030517578125,-0.6399993896484375,-1.3499994277954102,0.4850006103515625,1.4200000762939453,0,0.052079586037048875,-4.999872846334796,27.75,1.5806312680735863,27.56999969482422,-1.7741832277117842,27.520000457763672,0.052079586037048875
9724,2011-11-15,27.84000015258789,27.95000076293945,27.60000038146973,27.63999938964844,2042400.0,0.006871628812981312,-1.5000136239782142,-6.666539513001344,63.29112701587395,63.70509545652688,-0.08753062562649205,-0.5918717408055372,-1.0968332642662055,0.8060707080535963,7.575866908852359,0.35000038146971946,0.6860786833061852,0.45250015258789134,-0.7019301325040885,1.6069304376798712,-0.12471498995810038,1.029715295133883,-0.5278027465783701,81.03437503083049,9.743204993732206,0.57721514254599,11,-0.13500022888183594,-0.8299999237060547,-1.6800003051757812,0.2950000762939453,1.3699989318847656,1,0.038074693251890945,-2.4666785346439446,27.649999618530273,-4.999872846334796,27.75,1.5806312680735863,27.56999969482422,0.038074693251890945
9725,2011-11-16,27.520000457763672,27.989999771118164,27.489999771118164,27.57999992370605,2890700.0,-0.011494241848790776,-7.333275053643805,-0.2999961853172738,48.396521398714015,62.32987732923683,0.25278116832611275,-0.1637022377581019,-0.7857578128178275,1.0846512382703395,7.209874658283641,0.5,0.6064968274003775,0.05850048065185476,-0.9064267597254201,1.0234277210291296,-0.4239631395367809,0.5409641008404904,-0.19064699834846266,24.193528539522177,-43.83612505591377,0.4824636201886367,11,0.1849994659423828,-0.4250001907348633,-1.375,0.5199995040893555,1.9099998474121094,2,0.05341567183512863,-1.5000136239782142,27.84000015258789,-2.4666785346439446,27.649999618530273,-4.999872846334796,27.75,0.05341567183512863
9726,2011-11-17,27.34000015258789,27.6299991607666,27.21999931335449,27.45000076293945,3241800.0,-0.006540708654857674,-1.342840949962371,1.8333598245224132,41.08761468577166,59.487760442470716,0.3960462598269956,0.10683499198604451,-0.6030951144347227,1.2195297992299885,6.906337822761413,0.4099998474121129,0.6104934523892318,-0.1754998207092271,-0.9616285528895183,0.6106289114710641,-0.5685641867993709,0.21756454538091674,0.8299999237060547,15.584515310798949,-47.03578476729509,0.3930643660901453,11,0.3549995422363281,-0.24499988555908203,-1.2174997329711914,0.5900001525878906,2.1499996185302734,3,0.057059233988143276,-7.333275053643805,27.520000457763672,-1.5000136239782142,27.84000015258789,-2.4666785346439446,27.649999618530273,0.057059233988143276
9727,2011-11-18,27.790000915527344,27.86000061035156,27.520000457763672,27.56999969482422,3862100.0,0.016459427960056505,-1.1250029802350587,-2.0000000000000644,50.985937740937054,58.115828383788596,-0.06204679780928046,-0.29197829167388534,-1.0396690941584446,0.726565939698876,7.135637482210395,0.5200004577636683,0.5825275351381016,0.23250093460082866,-0.515235821703385,0.9802376909050423,-0.14136744355127817,0.6063693127529355,0.36099914550781165,74.02613809195904,13.169085453907527,0.3738683781521076,11,-0.095001220703125,-0.6950006484985352,-1.6675004959106445,-0.17000102996826172,1.5099983215332067,4,0.02878730517110406,-1.342840949962371,27.34000015258789,-7.333275053643805,27.520000457763672,-1.5000136239782142,27.84000015258789,0.02878730517110406
9728,2011-11-21,27.209999084472656,27.60000038146973,27.07999992370605,27.54999923706055,3332800.0,-0.02087088204198717,1.3636253294492937,-1.545446663892373,50.13848073791587,55.32620491395009,0.46144692522776865,0.32268209348224985,-0.45592706357402335,1.2564427048988591,7.433425234267268,0.7100009918212926,0.5111068876430558,-0.3590008735656731,-1.0757741763957256,0.35777242926437935,-0.7173875249807011,-0.0006142221506451051,0.9223809616088872,14.285624457663475,-46.32088661220605,0.35838665141502635,11,0.3250007629394531,-0.11499881744384766,-1.0624990463256836,0.345001220703125,2.3000011444091832,0,0.06798972597266384,-1.1250029802350587,27.790000915527344,-1.342840949962371,27.34000015258789,-7.333275053643805,27.520000457763672,0.06798972597266384
9729,2011-11-22,27.420000076293945,27.61000061035156,27.13999938964844,27.26000022888184,3198500.0,0.007717787537197207,-1.3499971389879708,-0.4705875753121726,47.97689135851464,53.52483839156666,0.16186597827840643,0.17522073050385245,-0.6651509602273755,0.9936758265636563,7.847779342192518,0.4700012207031179,0.41297374123169917,-0.18299989700317454,-0.790361487115181,0.42436169310883187,-0.48668069205917774,0.12068089805282867,0.6702847648925783,37.36266039547124,-22.335761810210855,0.3036807950560039,11,0.11499977111816406,-0.3249998092651367,-1.2674999237060547,-0.024999618530273438,1.9099998474121058,1,0.06017504062506496,1.3636253294492937,27.209999084472656,-1.1250029802350587,27.790000915527344,-1.342840949962371,27.34000015258789,0.06017504062506496
9730,2011-11-23,26.88999938964844,27.290000915527344,26.88999938964844,27.26000022888184,3074000.0,-0.019328981953713353,-1.1621655059359455,-2.312507450587754,37.19677838602614,51.19582684328277,0.6628039392995326,0.7516338287457849,-0.15147670877228947,1.4690493745066568,8.481118609901744,0.5300006866455043,0.3176635825427532,-0.7180005073547342,-1.2982220367433044,-0.137778977966164,-1.0081112720490175,-0.4278897426604509,1.1598740548388626,0.0,-54.427432184877205,0.29011076469428454,11,0.5500001907348597,0.20500087738036754,-0.6199994087219274,0.5050010681152308,2.5600013732910085,2,0.08627741716191051,-1.3499971389879708,27.420000076293945,1.3636253294492937,27.209999084472656,-1.1250029802350587,27.790000915527344,0.08627741716191051
9731,2011-11-25,27.06999969482422,27.229999542236328,26.8700008392334,26.88999938964844,1169200.0,0.006693949767996976,-2.2727540705033724,-0.48648620783866,40.51950149416991,49.05945596986606,0.4519469781816028,0.5560369729658099,-0.3502394097687187,1.2339560177245232,8.07646060134495,0.3599987030029297,0.14756423203244395,-0.5100002288818359,-1.1378455232496982,0.11784506548602636,-0.8239228760657653,-0.19607758169790657,0.9102813063727524,20.20190927568908,-29.45527113204678,0.31392264718393054,11,0.3600006103515625,0.030000686645507812,-0.7824993133544922,0.2950000762939453,1.9300003051757812,4,0.08718140513325512,-1.1621655059359455,26.88999938964844,-1.3499971389879708,27.420000076293945,1.3636253294492937,27.209999084472656,0.08718140513325512
9732,2011-11-28,27.809999465942386,28.0,27.3700008392334,27.3700008392334,4730300.0,0.02733652676249032,-1.8636414866962017,2.444432670707481,49.22395119223938,47.646311556684736,-0.3113931477436793,-0.2038662419226398,-1.099500008312745,0.4392538554143073,7.20811037485661,0.9300003051757812,0.08143071324904128,0.2359995841980016,-0.37994310831973976,0.851942276715743,-0.07197176206086908,0.5439709304568723,-0.9399986267089879,83.1857809585703,37.97292448919272,0.30797134625887085,11,-0.37499904632568715,-0.48499965667724965,-1.444999217987064,-0.4449996948242223,1.100000381469723,0,0.060409936621293125,-2.2727540705033724,27.06999969482422,-1.1621655059359455,26.88999938964844,-1.3499971389879708,27.420000076293945,0.060409936621293125
9733,2011-11-29,27.790000915527344,28.09000015258789,27.770000457763672,27.86000061035156,3106500.0,-0.0007191136569252299,-4.818143986683313,-0.15909071205013672,46.40372122992469,45.7699331360237,-0.30111211078675737,-0.18799294941734956,-1.078547096923586,0.40787016174339286,6.344656279359395,0.31999969482421875,0.04921822304710588,0.21250095367431499,-0.40771568989519835,0.8327175972438283,-0.09760736811044168,0.5226092754590717,-0.9200000762939453,75.40988476168292,34.68078039377572,0.31010832178475656,11,-0.3100004196166992,-0.46500110626220703,-1.392500400543213,-0.4250011444091797,1.1299991607666016,1,0.054336029931165264,-1.8636414866962017,27.809999465942386,-2.2727540705033724,27.06999969482422,-1.1621655059359455,26.88999938964844,0.054336029931165264
9734,2011-11-30,28.540000915527344,28.61000061035156,28.20000076293945,28.239999771118164,4475400.0,0.02698812433579101,-1.1578986994864802,-4.285749318801307,61.38392515024617,47.21297799730505,-1.052004288356521,-0.8774431870788355,-1.8201475399253866,-0.3832856582229809,6.851997784309499,0.8199996948242152,0.011537839838435815,0.8955009460449226,0.16694091365811303,1.6240609784317321,0.5312209298515178,1.2597809622383274,-1.6212001037597652,95.97702850390422,51.67764001711235,0.3642800161934042,11,-0.8000001907348633,-0.9950008392333984,-2.142500877380371,-1.1750011444091797,0.3699989318847656,2,0.03398736097540778,-4.818143986683313,27.790000915527344,-1.8636414866962017,27.809999465942386,-2.2727540705033724,27.06999969482422,0.03398736097540778
9735,2011-12-01,28.729999542236328,28.8700008392334,28.399999618530273,28.399999618530273,3523300.0,0.006657274723688378,-1.84849290523943,1.0999955495368339,62.55410343933561,49.59814341436772,-1.175981501039299,-1.0280001794551126,-1.9800228633669832,-0.6180642316300151,6.858410274786234,0.470001220703125,-0.02261743215960621,1.0269995689392104,0.15352825441209816,1.9004708834663226,0.5902639116756561,1.4637352262027647,-1.709726742553709,92.99993515014648,45.6197350138967,0.436735657263556,12,-0.8599987030029297,-1.0549993515014648,-2.3324995040893555,-1.364999771118164,0.47000122070312145,3,0.02088410689278475,-1.1578986994864802,28.540000915527344,-4.818143986683313,27.790000915527344,-1.8636414866962017,27.809999465942386,0.02088410689278475
9736,2011-12-02,29.1299991607666,29.3799991607666,28.899999618530273,29.03000068664551,5566600.0,0.013922715798941443,-1.666659602424448,0.30302574921248526,64.25618360981338,51.072615177576196,-1.4475979907676582,-1.3980814579161276,-2.3288334968969053,-1.0628885047002896,6.977993820449145,0.6499996185302734,-0.06956519553280671,1.3624992370605469,0.2807486663319203,2.4442498077891734,0.8216239516962354,1.9033745224248584,-1.961748117919921,87.56217866842282,39.42658154554141,0.5408752853643128,12,-1.0049991607666016,-1.0049991607666016,-2.79249906539917,-2.044999122619629,0.10000038146972656,4,0.010985293902920468,-1.84849290523943,28.729999542236328,-1.1578986994864802,28.540000915527344,-4.818143986683313,27.790000915527344,0.010985293902920468
9737,2011-12-05,29.21999931335449,29.520000457763672,29.1200008392334,29.229999542236328,4611700.0,0.0030896036793952586,-2.8095713857528226,-0.10000381475551326,66.25257867119058,52.86307050349561,-1.4677729982361392,-1.4506181320141351,-2.3607077729995254,-1.193493571755095,7.474543950674692,0.39999961853027344,-0.015091866174508084,1.381499385833738,0.11939974236012318,2.643599029307353,0.7504495640969289,2.0125492075705473,-1.830573458715815,82.85707746233238,31.694230175963085,0.6310498217368075,12,-1.0249986648559535,-1.0249986648559535,-2.5024995803832972,-2.5799989700317347,0.1100006103515625,0,-0.0075290663423781545,-1.666659602424448,29.1299991607666,-1.84849290523943,28.729999542236328,-1.1578986994864802,28.540000915527344,-0.0075290663423781545
9738,2011-12-06,29.11000061035156,29.38999938964844,29.10000038146973,29.21999931335449,3549500.0,-0.003764500533463666,-3.461552004930282,10.99961853900048,63.36842587119652,54.57324100490471,-1.1844762988947117,-1.3109596405004602,-2.2081371457641303,-1.1232355781754002,8.324674450529775,0.28999900817871094,0.08855885279117715,1.2100006103515604,-0.17454569911681972,2.5945469198199405,0.5177274556173721,1.9022737650857486,-1.464905803337885,68.93939831806473,20.664679513310674,0.69227315473419,12,-0.9149999618530238,-0.9149999618530238,-2.3275003433227504,-2.470000267028805,0.3599987030029297,1,-0.00687051730491306,-2.8095713857528226,29.21999931335449,-1.666659602424448,29.1299991607666,-1.84849290523943,28.729999542236328,-0.00687051730491306
9739,2011-12-07,29.36000061035156,29.43000030517578,28.989999771118164,29.13999938964844,11794700.0,0.008588113870086955,1.4444432670707412,-2.000034679474888,69.65812000645562,58.180056740507986,-1.2631848012021152,-1.5407169631735336,-2.416618134701057,-1.407614867861561,8.732424758225903,0.4400005340576172,0.13181198571618324,1.3970005989074679,-0.13289942502573737,2.926900622840673,0.632050586940867,2.1619506108740687,-1.489917125247885,85.71431004269361,32.97272333539971,0.7649500119666021,12,-1.1649999618530238,-1.1649999618530238,-2.5775003433227504,-2.720000267028805,0.4699993133544922,2,-0.01498639390022627,-3.461552004930282,29.11000061035156,-2.8095713857528226,29.21999931335449,-1.666659602424448,29.1299991607666,-0.01498639390022627
9740,2011-12-08,29.09000015258789,29.3700008392334,29.04999923706055,29.290000915527344,3309100.0,-0.009196200686333533,-1.2857045544338959,-0.9090893327785007,68.34381375322192,61.27164699151376,-0.7244830355064451,-1.2090541333391265,-2.0986758092624243,-1.182535039541694,9.722434804368067,0.320001602172848,0.22459481979876017,1.0485001564025893,-0.5454659435364526,2.6424662563416312,0.2515171064330701,1.8454832063721085,-1.0219266307650159,30.645205947228042,-25.68956460537718,0.796983049969521,12,-0.6449995040893555,-0.8949995040893555,-2.304999828338623,-2.4499998092651367,0.7399997711181605,3,-0.006187703823706148,1.4444432670707412,29.36000061035156,-3.461552004930282,29.11000061035156,-2.8095713857528226,29.21999931335449,-0.006187703823706148
9741,2011-12-09,29.46999931335449,29.57999992370605,28.959999084472656,28.989999771118164,4616100.0,0.013062879297812247,-1.296295511380481,-2.399988555951841,67.87232773289645,63.343688829364545,-0.8138225930850105,-1.5171993052713653,-2.4217828919409143,-1.6068188918101747,10.914157644534823,0.6200008392333949,0.33228418548852545,1.3334993362426708,-0.36518470514959844,3.03218337763494,0.4841573155465362,2.1828413569388054,-1.227694559218719,82.25799008795316,26.99775426768811,0.8493420206961353,12,-0.7949991226196254,-1.244998931884762,-2.572499275207516,-2.8299989700317347,0.5300006866455114,4,-0.009161810543127036,-1.2857045544338959,29.09000015258789,1.4444432670707412,29.36000061035156,-3.461552004930282,29.11000061035156,-0.009161810543127036
9742,2011-12-12,29.21999931335449,29.420000076293945,28.93000030517578,29.35000038146973,2883300.0,-0.008483203455207144,2.629621780471609,-0.27083581686258423,72.99772994805637,66.29857868693473,-0.3830638097569725,-1.2136483875845059,-2.109530462293801,-1.4063599946640117,11.917501939975228,0.5399990081787074,0.5403995868923275,1.009999370574949,-0.7445615536301915,2.7645602947800896,0.13271890847238055,1.8872798326775175,-0.7904172354788805,44.61525821114038,-15.174152420326358,0.8772804621025698,12,-0.3299989700317383,-0.9949989318847621,-2.322499275207516,-2.5799989700317347,1.0,0,0.00034223918948783627,-1.296295511380481,29.46999931335449,-1.2857045544338959,29.09000015258789,1.4444432670707412,29.36000061035156,0.00034223918948783627
9743,2011-12-13,29.09000015258789,29.5,28.959999084472656,29.229999542236328,3041900.0,-0.004448978912439117,-1.6999942779759294,1.0769095337303909,69.46389216043272,67.19635279917767,-0.05505695206614547,-1.0226693824516104,-1.9117031276063088,-1.3250851106563282,13.263342103943183,0.5400009155273438,0.7385087989807957,0.8080001831054702,-0.9678565621689934,2.5838569283799337,-0.0799281895317634,1.6959285557427037,-0.499359576296019,24.615375586510183,-36.44067836789175,0.8879283726372318,12,-0.10000038146972656,-0.8649997711181641,-2.192500114440918,-2.4499998092651367,1.1900005340576207,1,0.008250249909222074,2.629621780471609,29.21999931335449,-1.296295511380481,29.46999931335449,-1.2857045544338959,29.09000015258789,0.008250249909222074
9744,2011-12-14,28.899999618530273,29.20000076293945,28.8700008392334,29.06999969482422,2773100.0,-0.006531472432485197,-1.8695940622796887,1.214291553133515,75.44307281493627,68.62846050757776,0.21387040723302064,-0.7896714881930791,-1.6479138385055236,-1.180618223240426,14.428517340063227,0.32999992370605113,0.8514875965219275,0.5649996757507338,-1.2185685330550768,2.3485678845565445,-0.3267844286521715,1.4567837801536392,-0.17084873360041541,4.225185630930271,-61.887387366743255,0.8917841044029055,12,0.3250007629394531,-0.6749992370605469,-2.002499580383301,-2.2599992752075195,1.3900012969970703,2,0.019723173091626522,-1.6999942779759294,29.09000015258789,2.629621780471609,29.21999931335449,-1.296295511380481,29.46999931335449,0.019723173091626522
9745,2011-12-15,28.989999771118164,29.28000068664551,28.940000534057614,29.040000915527344,2861500.0,0.003114192172175123,-3.5333468967357624,0.2941242468781205,74.87050024484266,69.80782902258102,0.1839769622067493,-0.8051782465663493,-1.660268515772664,-1.3191246788769284,15.904490441208473,0.3800010681152379,0.9957906978041677,0.5814998626708991,-1.1816942845595797,2.344694009901378,-0.3000972109443403,1.4630969362861386,-0.14173002075963836,16.901279805718914,-52.74591832751398,0.88159707361524,12,0.2350006103515625,-0.7649993896484375,-1.9124999046325684,-2.34999942779541,1.4400005340576172,3,0.028975514288370308,-1.8695940622796887,28.899999618530273,-1.6999942779759294,29.09000015258789,2.629621780471609,29.21999931335449,0.028975514288370308
9746,2011-12-16,28.899999618530273,29.21999931335449,28.76000022888184,29.15999984741211,4354200.0,-0.003104524087563343,1.421053159931544,5.199885561701316,66.97822054211562,69.88845589712824,0.265880897249378,-0.6243239045053208,-1.5020616158130338,-1.2721000928634396,17.056479071918893,0.45999908447264914,1.0083211548664082,0.41349973678588725,-1.2875992840631802,2.1145987576349548,-0.4370497736386483,1.2640492472104228,0.6800003051757777,18.918842290571376,-46.991023362620695,0.8505495104245338,12,0.2700004577636719,-0.6749992370605469,-1.7824993133544922,-2.2599992752075195,1.4500007629394567,4,0.032179941780327015,-3.5333468967357624,28.989999771118164,-1.8695940622796887,28.899999618530273,-1.6999942779759294,29.09000015258789,0.032179941780327015
9747,2011-12-19,28.59000015258789,29.21999931335449,28.5,29.01000022888184,2601900.0,-0.010726625260701228,-1.399996185305148,1.615383486776964,61.42857298559247,69.67291668761668,0.533187369550518,-0.26489901247834524,-1.1260513480009848,-1.0082731725575584,18.33838608207612,0.7199993133544886,0.9927932962832102,0.0635003089904771,-1.6059689720209,1.7329695900018542,-0.7712343315152133,0.8982349494961674,0.9735997772216756,9.000015258789062,-53.40691516597778,0.8347346405056887,12,0.4499998092651367,-0.36499977111816406,-1.382500171661377,-1.9499998092651367,1.7099990844726598,0,0.04931793773650894,1.421053159931544,28.899999618530273,-3.5333468967357624,28.989999771118164,-1.8695940622796887,28.899999618530273,0.04931793773650894
9748,2011-12-20,29.059999465942386,29.170000076293945,28.71999931335449,28.85000038146973,4368600.0,0.016439290340890533,1.0930253189262589,-0.49999772934727393,58.07452294004587,68.38585034690448,0.06185412828512682,-0.6210354261027184,-1.5348230364470403,-1.5177099486665533,19.064484468181647,0.5799999237060547,0.9443617403937417,0.44099960327148935,-1.1230154060007393,2.005014612543718,-0.3410079013646268,1.2230071079076055,0.4610564666747976,71.79474012397769,13.070986540751065,0.7820075046361148,12,-0.01999950408935902,-0.8349990844726598,-1.8349990844726598,-2.4199991226196325,1.0799999237060547,1,0.03991740773332064,-1.399996185305148,28.59000015258789,1.421053159931544,28.899999618530273,-3.5333468967357624,28.989999771118164,0.03991740773332064
9749,2011-12-21,29.06999969482422,29.26000022888184,28.85000038146973,29.15999984741211,3522900.0,0.00034412350535495406,1.8275762279339498,-0.42857402361489555,55.59211310588182,66.96899471942226,0.0071422931224880415,-0.5281629439624993,-1.4818946693074082,-1.5615820079433718,19.908724210304957,0.4099998474121094,0.8748157206764766,0.36849985122680806,-1.1003955040549336,1.8373952065085497,-0.365947826414061,1.102947528867677,0.4102140004882777,73.07681962122012,17.916758571682806,0.7344476776408704,12,-0.029999732971191406,-0.8449993133544922,-1.7124996185302734,-2.429999351501465,1.0400009155273402,2,0.041623701566007476,1.0930253189262589,29.059999465942386,-1.399996185305148,28.59000015258789,1.421053159931544,28.899999618530273,0.041623701566007476
9750,2011-12-22,29.209999084472656,29.32999992370605,29.06999969482422,29.15999984741211,2359500.0,0.004815940526939899,-1.2608760552634326,-0.5555461365659305,51.43884916766094,65.14305265661831,-0.12744765645086176,-0.5116759610014725,-1.565067846509173,-1.725083396724692,20.43492312018946,0.2600002288818324,0.8329252486060206,0.3924992561340339,-0.8177005609264505,1.6026990731945183,-0.2126006523962083,0.9975991646642761,0.2310060630273405,85.54206623326223,33.056294848792646,0.6050999085302425,12,-0.20999908447265625,-0.9849987030029297,-1.852499008178711,-2.5799989700317383,1.2000007629394531,3,0.036973703009418823,1.8275762279339498,29.06999969482422,1.0930253189262589,29.059999465942386,-1.399996185305148,28.59000015258789,0.036973703009418823
9751,2011-12-23,29.43000030517578,29.46999931335449,29.20000076293945,29.309999465942386,1790900.0,0.007531709263903119,1.7000009536798693,2.4000534065765673,53.60826701851054,62.988667886668765,-0.3952881950275433,-0.575302555773824,-1.7270938191883758,-1.972176374424805,21.04948175564084,0.26999855041503906,0.739242209753332,0.4945004463195808,-0.4231271653665942,1.4121280580057558,0.035686640476491505,0.9533142521626701,-0.9300003051757812,95.87638799038102,45.28126156300854,0.4588138058430879,12,-0.43000030517578125,-1.2049999237060547,-2.0300002098083496,-2.8000001907348633,1.1999988555908203,4,0.03397893270915575,-1.2608760552634326,29.209999084472656,1.8275762279339498,29.06999969482422,1.0930253189262589,29.059999465942386,0.03397893270915575
9752,2011-12-27,29.489999771118164,29.6200008392334,29.3700008392334,29.440000534057614,1547900.0,0.0020387178158414176,-1.6315979681570862,0.41665739489792003,56.64334498417109,61.564162644861916,-0.4614911064197216,-0.530169364477203,-1.733028349682332,-2.046260362326816,22.567604606669853,0.25,0.669530619086494,0.4704998970031724,-0.31076642017434253,1.2517662141806873,0.07986673841441316,0.8611330555919317,-0.9705997848510748,85.55546136565935,35.740732139234055,0.39063315858875813,12,-0.42999935150146484,-1.2449989318847656,-2.0949997901916504,-2.859999656677246,1.4099998474121094,1,0.02916244886491426,1.7000009536798693,29.43000030517578,-1.2608760552634326,29.209999084472656,1.8275762279339498,29.06999969482422,0.02916244886491426
9753,2011-12-28,29.29999923706055,29.59000015258789,29.20000076293945,29.54999923706055,1934300.0,-0.006442880146906527,1.3636195496371002,-5.000076295109128,48.928546613569814,58.61810417804342,-0.26660603043805153,-0.23319951765443747,-1.4732922674036821,-1.8776596860284336,23.845760664456897,0.38999938964844105,0.567084789680937,0.20499944686890004,-0.32856818492856377,0.7385670786663638,-0.06178436902983364,0.4717832627676337,-0.7365752166748081,58.44137507369324,12.62375722018087,0.2667838158987325,12,-0.2399988174438512,-1.054998397827152,-1.9049992561340368,-2.6699991226196325,0.4900016784667933,2,0.034129693721463905,-1.6315979681570862,29.489999771118164,1.7000009536798693,29.43000030517578,-1.2608760552634326,29.209999084472656,0.034129693721463905
9754,2011-12-29,29.51000022888184,29.520000457763672,29.270000457763672,29.270000457763672,2057200.0,0.007167269532064147,-1.0833353201567206,-0.9599990844726705,57.664235609088266,56.706296996292934,-0.4257510756635732,-0.386627155880479,-1.6267658055115994,-2.097518329948418,24.397064324210604,0.25,0.4628136462811767,0.3665004730224659,-0.1296860716779058,0.8626870177228376,0.11840720067228006,0.6145937453726518,-0.9043131357421892,79.99993064201286,30.93034914687584,0.24809327235018577,12,-0.44999980926514027,-1.264999389648441,-2.1950001716613805,-2.8800001144409215,-0.14999961853028054,3,0.021348666752974532,1.3636195496371002,29.29999923706055,-1.6315979681570862,29.489999771118164,1.7000009536798693,29.43000030517578,0.021348666752974532
9755,2011-12-30,29.32999992370605,29.479999542236328,29.07999992370605,29.149999618530273,1821900.0,-0.006099637539128788,-1.4999999999999667,0.7500019868233614,47.244107496327985,54.51361776898319,-0.2150663486476425,-0.16798421130923558,-1.3705319424262932,-1.9317158886222678,24.427957403322843,0.43000030517578836,0.3815180836573404,0.15650014877319052,-0.3058178158527163,0.6188181133990973,-0.07465883353976466,0.3876591310861457,-0.6837402807226525,46.29621780471578,1.3658919709562838,0.2311589823129535,12,-0.2699995040893519,-1.0849990844726527,-2.014999866485592,-2.699999809265133,0.12000083923339844,4,0.02659395460874414,-1.0833353201567206,29.51000022888184,1.3636195496371002,29.29999923706055,-1.6315979681570862,29.489999771118164,0.02659395460874414
9756,2012-01-03,29.45000076293945,29.88999938964844,29.40999984741211,29.75,3004600.0,0.004091402643898734,-1.5263062791748419,-1.6666596024245006,54.77181083230777,53.773977529729336,-0.2780889529265558,-0.2769831984547402,-1.4184253531980602,-2.0498728089003144,24.114591851213536,0.5599994659423899,0.2943142711419213,0.26050090789794567,-0.21736616647168105,0.7383679822675724,0.021567370713132306,0.499434445082759,-0.7647914721060509,45.679146072389415,0.6796796366480038,0.23893353718481383,1,-0.14500141143798473,-1.0700006484985316,-2.182500839233395,-2.8200006484985316,0.09000015258789418,1,0.03259759115798544,-1.4999999999999667,29.32999992370605,-1.0833353201567206,29.51000022888184,1.3636195496371002,29.29999923706055,0.03259759115798544
9757,2012-01-04,29.0,29.170000076293945,28.809999465942386,29.149999618530273,2976200.0,-0.015280161333840803,2.7894694574109953,0.49999999999999406,48.3516475838883,52.69365804571183,0.2639428364152252,0.16410441318087976,-0.92230369378305,-1.6122821509178635,23.098625201703083,0.6400012969970632,0.19277379604665867,-0.1784998893737786,-0.6634861532814611,0.3064863745339039,-0.4209930213276216,0.06399324258006445,-0.2425033032376973,17.592643285160676,-28.746612831868575,0.24249313195384192,1,0.3499994277954137,-0.36999988555908203,-1.734999656677246,-2.369999885559082,0.30999946594238637,2,0.05620686761264149,-1.5263062791748419,29.45000076293945,-1.4999999999999667,29.32999992370605,-1.0833353201567206,29.51000022888184,0.05620686761264149
9758,2012-01-05,28.90999984741211,29.04999923706055,28.70000076293945,28.96999931335449,2712100.0,-0.003103453537513512,2.1818142410028836,0.3999974568619984,50.19011820471556,52.09343639002668,0.3692595194655084,0.25123363575154656,-0.7872446396609405,-1.5433250139814803,21.98693928724027,0.34999847412110086,0.14510112612124004,-0.25850000381469584,-0.7574790810891621,0.24047907345977038,-0.5079895424519272,-0.00901046517746451,0.9799995422363317,17.647002253559247,-32.61409420117606,0.24948953863723294,1,0.38500022888183594,-0.07999992370605469,-1.5299997329711914,-2.2799997329711914,0.370000839233402,3,0.06883430583263395,2.7894694574109953,29.0,-1.5263062791748419,29.45000076293945,-1.4999999999999667,29.32999992370605,0.06883430583263395
9759,2012-01-06,28.920000076293945,29.040000915527344,28.770000457763672,29.020000457763672,2356500.0,0.0003459089911663771,2.85711366330159,1.6666878596179897,48.62745860684431,51.78105966104707,0.3752005878569591,0.21774333063553897,-0.7434036528502581,-1.5561615255829864,21.057526166574497,0.2700004577636719,0.14016808787219404,-0.22649974822997976,-0.7287169672847682,0.2757174708248087,-0.47760835775737576,0.02460886129741624,0.9461993408203142,18.487358591573866,-34.50667470209398,0.2511086095273945,1,0.375,0.125,-1.5174999237060547,-2.2899999618530273,0.3799991607666051,4,0.03008301649164058,2.1818142410028836,28.90999984741211,2.7894694574109953,29.0,-1.5263062791748419,29.45000076293945,0.03008301649164058
9760,2012-01-09,28.90999984741211,29.0,28.71999931335449,28.920000076293945,3256000.0,-0.00034578937951090793,2.2941242468781624,0.10000190734135689,50.202433526667704,51.40263371750898,0.37791221801461106,0.22510838528401678,-0.6801802555245828,-1.5471684535194186,20.05246369061376,0.28000068664551137,0.11858672547774773,-0.22749996185302734,-0.7403198568913361,0.28531993318528137,-0.4839099093721799,0.028909985666125237,0.9328755966186542,17.647002253559247,-38.01911081804181,0.2564099475191542,1,0.38500022888183594,0.2349996566772461,-1.2674994468688965,-2.059999465942383,0.2199993133544922,0,0.015565574725512565,2.85711366330159,28.920000076293945,2.1818142410028836,28.90999984741211,2.7894694574109953,29.0,0.015565574725512565
9761,2012-01-10,29.20000076293945,29.399999618530273,29.0,29.0,3637500.0,0.01003116281764016,-2.999980926586431,-19.999618539004032,62.448968788049534,52.04770302905103,0.05794880395493962,-0.09081332364705474,-0.9395706173483305,-1.8347440134385842,18.99935016049467,0.48999977111816406,0.11467633480138772,0.0760008811950641,-0.4136564964795326,0.5656582588696608,-0.16882780764223426,0.32082957003236245,0.620017187469486,71.42868820520889,9.452336562374263,0.24482868883729814,1,0.09499931335449574,-0.005001068115230822,-1.4275002479553187,-2.220000267028805,-0.07000160217284801,1,0.008561643611917358,2.2941242468781624,28.90999984741211,2.85711366330159,28.920000076293945,2.1818142410028836,28.90999984741211,0.008561643611917358
9762,2012-01-11,29.229999542236328,29.26000022888184,29.020000457763672,29.18000030517578,2230600.0,0.0010273554285298303,3.3636079900122673,0.24999523164661222,54.228849111945884,52.636625528870596,-0.014314905063727679,-0.12651077044832704,-0.9476505444216698,-1.8528574279591865,17.962649684929396,0.23999977111816762,0.11779695124544887,0.10549964904785014,-0.3845907158966,0.5955900139923003,-0.13954553342437492,0.3505448315200752,0.5676180644232183,75.7142351110761,14.361041692316917,0.24504518247222531,1,0.06500053405761719,-0.034999847412109375,-1.1049995422363281,-1.994999885559082,0.2399997711181605,2,0.010605589399448112,-2.999980926586431,29.20000076293945,2.2941242468781624,28.90999984741211,2.85711366330159,28.920000076293945,0.010605589399448112
9763,2012-01-12,29.32999992370605,29.399999618530273,29.10000038146973,29.309999465942386,2407800.0,0.0034211557658503366,2.7499940395297937,0.4000152590217546,56.19046927040421,52.472873713461254,-0.1224936748914196,-0.21882852323214408,-1.017348145842469,-1.9354801523074165,16.859171546569378,0.2999992370605433,0.09811603914545941,0.19350004196166637,-0.30471904397044725,0.69171912789378,-0.05560950100439044,0.4426095849277232,0.4456653460790925,89.70593185158543,28.603216380694164,0.24910954296605684,1,-0.03499984741210582,-0.13500022888183238,-1.134999275207516,-2.02499961853027,0.0400009155273473,3,-0.0006819112790893422,3.3636079900122673,29.229999542236328,-2.999980926586431,29.20000076293945,2.2941242468781624,28.90999984741211,-0.0006819112790893422
9764,2012-01-13,29.46999931335449,29.46999931335449,29.20000076293945,29.270000457763672,2729700.0,0.004773248892349313,1.7000009536798693,9.999713904256666,56.19046927040421,53.466913910580836,-0.3003487885803118,-0.330900913985392,-1.1080295003821448,-2.054396957305009,15.980947087331,0.26999855041503906,0.06462131587409203,0.30499944686889435,-0.2014017332488791,0.8114006269866678,0.0517988568100094,0.5582000369277793,0.2841526662937426,100.0,40.254188232506834,0.2532005900588863,1,-0.17499923706054332,-0.2749996185302699,-1.2749986648559535,-2.1649990081787074,-0.0699996948242152,4,-0.006447188026328821,2.7499940395297937,29.32999992370605,3.3636079900122673,29.229999542236328,-2.999980926586431,29.20000076293945,-0.006447188026328821
9765,2012-01-17,29.82999992370605,30.09000015258789,29.56999969482422,29.56999969482422,5045700.0,0.012215833686444189,-3.0,1.300008583117966,58.92854862070809,53.92877366484753,-0.6503577559290328,-0.6585061172638795,-1.4251176158151253,-2.3969154208829764,15.319758513362853,0.620000839233402,0.08077763224265766,0.6230000495910595,0.04363192423483753,1.2023681749472814,0.3333159869129503,0.9126841122691687,-1.1299991607666016,76.1467713316788,20.104934400380372,0.2896840626781105,1,-0.43499946594237926,-0.5349998474121058,-1.634999275207516,-2.52499961853027,-0.5200004577636648,1,-0.01776737137113793,1.7000009536798693,29.46999931335449,2.7499940395297937,29.32999992370605,3.3636079900122673,29.229999542236328,-0.01776737137113793
9766,2012-01-18,29.82999992370605,29.90999984741211,29.6299991607666,29.79999923706055,3335400.0,0.0,1.947367364352758,0.11538715475183575,57.798153899995555,54.97838547774834,-0.6602149208293788,-0.6168886625473213,-1.3903469982551329,-2.380692837723906,15.104568050277104,0.2800006866455078,0.05146591767427111,0.5765000343322733,-0.04674362735424964,1.1997436960187962,0.2648782034890118,0.8881218651755347,-1.1021991729736342,75.70090625824405,22.426030712519037,0.311621830843262,1,-0.43499946594237926,-0.5349998474121058,-1.509999275207516,-2.52499961853027,-0.5599994659423793,2,-0.023466334721079063,-3.0,29.82999992370605,1.7000009536798693,29.46999931335449,2.7499940395297937,29.32999992370605,-0.023466334721079063
9767,2012-01-19,30.0,30.09000015258789,29.670000076293945,29.899999618530273,3791000.0,0.005698963349941133,1.999993188057302,3.3332697565015206,66.20369389225607,56.75767166525284,-0.752590511621662,-0.7123620949290554,-1.5215946000795917,-2.5274092354126942,15.631646697456109,0.4200000762939453,0.07460084975166126,0.6760001182556152,0.049786655462884966,1.3022135810483455,0.3628933868592483,0.9891068496519821,-1.2449552612304728,90.909073394407,36.70609885498213,0.3131067313963652,1,-0.5950002670288086,-0.7049999237060547,-1.549999713897705,-2.6649999618530273,-0.8299999237060547,3,-0.029000027974446563,1.947367364352758,29.82999992370605,-3.0,29.82999992370605,1.7000009536798693,29.46999931335449,-0.029000027974446563
9768,2012-01-20,30.21999931335449,30.29999923706055,29.940000534057614,30.04999923706055,4308600.0,0.007333310445149621,1.1818108256509512,1.6999942779758583,66.35941095502687,58.727888592828684,-0.8573881107839689,-0.886450029646408,-1.7020650668753952,-2.7254832960262867,16.29703683971915,0.3599987030029368,0.07265187965968423,0.8379994392394998,0.10839688567885375,1.567601992800146,0.4731981624591768,1.2028007160198229,-1.4382554663085934,92.72726957462538,40.0612405906728,0.3648012767803224,1,-0.7100000381469691,-0.8199996948242152,-1.6624989509582484,-2.884999275207516,-0.879999160766598,4,-0.024818001887530472,1.999993188057302,30.0,1.947367364352758,29.82999992370605,-3.0,29.82999992370605,-0.024818001887530472
9769,2012-01-23,30.28000068664551,30.31999969482422,30.020000457763672,30.20000076293945,2168200.0,0.0019854855941212612,2.750038743517911,0.47058757531224943,73.17071582222438,61.279919959001646,-0.7869409477952019,-0.8971506218253573,-1.7281177552166618,-2.7765600045266545,16.838293726636124,0.2999992370605469,0.12948485219920158,0.837500762939456,0.02129958976450297,1.653701936114409,0.42940017635197947,1.2456013495269325,-1.4375266239990303,94.66679890950567,39.49330738696648,0.40810058658747606,1,-0.620000839233402,-0.870000839233402,-1.672500610351566,-2.9450006484985387,-0.860000610351566,0,-0.03005283443779616,1.1818108256509512,30.21999931335449,1.999993188057302,30.0,1.947367364352758,29.82999992370605,-0.03005283443779616
9770,2012-01-24,30.290000915527344,30.40999984741211,30.15999984741211,30.21999931335449,2261400.0,0.0003302585421089965,-1.631571550469307,0.8750208616455333,71.64946122384785,62.302196896312566,-0.6488337757080345,-0.866518094805869,-1.6846551554958822,-2.7757304167100614,17.322700698851577,0.25,0.19458926585680558,0.7935009002685547,-0.09741900041687046,1.6844208009539798,0.3480409499258421,1.2389608506112673,-1.3588753149501969,84.6155350964066,27.074463144585025,0.44545995034271224,1,-0.5750007629394531,-0.8350009918212891,-1.5650005340576172,-2.955000877380371,-0.9600009918212926,1,-0.029382676464061674,2.750038743517911,30.28000068664551,1.1818108256509512,30.21999931335449,1.999993188057302,30.0,-0.029382676464061674
9771,2012-01-25,30.43000030517578,30.46999931335449,30.01000022888184,30.20000076293945,3181600.0,0.004621967164638585,1.967759401457002,3.2856325440722527,93.86501129196456,66.70621491631464,-0.6660517725902153,-0.9778959741834718,-1.7700744951508867,-2.905412999422346,17.395904111744656,0.45999908447264914,0.27618651260660343,0.8835002899169915,-0.09921960481781511,1.866220184651798,0.3921403425495882,1.3748602372843948,-1.3805647648518367,95.00011920940365,31.067187889706588,0.4913599473674031,1,-0.6450004577636719,-0.9450006484985352,-1.7049999237060547,-3.0950002670288086,-1.0799999237060511,2,-0.0368058109760484,-1.631571550469307,30.290000915527344,2.750038743517911,30.28000068664551,1.1818108256509512,30.21999931335449,-0.0368058109760484
9772,2012-01-26,30.35000038146973,30.63999938964844,30.239999771118164,30.46999931335449,2401000.0,-0.002628982021155135,-1.3529378765609608,-0.5217355248535925,94.44443790347194,70.95665587554439,-0.4587105210962683,-0.8750265474890142,-1.6411016407947123,-2.8132213350965536,17.294550098623933,0.399999618530277,0.3616286540484097,0.7605003356933615,-0.2850614994821221,1.8060621708688451,0.2377194181056197,1.2832812532811033,-1.1585084638427325,58.57150252996628,-10.75295425738291,0.5227809175877421,1,-0.4300003051757848,-0.7800006866455114,-1.6525001525878942,-3.005000114440925,-0.8900012969970739,3,-0.035584840531516226,1.967759401457002,30.43000030517578,-1.631571550469307,30.290000915527344,2.750038743517911,30.28000068664551,-0.035584840531516226
9773,2012-01-27,30.29999923706055,30.5,30.190000534057614,30.270000457763672,2116000.0,-0.0016474841443397947,-2.2631758588149413,-0.24999205264333524,91.56619584313357,74.88729216140321,-0.2868057808606892,-0.7865958352109494,-1.5384750632528963,-2.741136110574523,17.62636627175423,0.30999946594238637,0.39548660536155467,0.6604991912841847,-0.4217690166113677,1.742767399179737,0.11936508733640849,1.2016332952319608,-0.9346864227909784,46.03164991931602,-28.495516635822376,0.5411341039477758,1,-0.1949996948242223,-0.6299991607666051,-1.6674990653991735,-2.7749996185302805,-0.9099998474121094,4,-0.037293702614503044,-1.3529378765609608,30.35000038146973,1.967759401457002,30.43000030517578,-1.631571550469307,30.290000915527344,-0.037293702614503044
9774,2012-01-30,30.13999938964844,30.209999084472656,29.78000068664551,30.209999084472656,2527500.0,-0.005280523149862382,11.285722070844585,-2.333418107832769,83.97786212725079,77.67054921768573,-0.02433034748360896,-0.6081586547841589,-1.3327491947095602,-2.555127915120817,17.535210816144463,0.5199985504150391,0.4576183630390247,0.4689993858337438,-0.6338753929687968,1.5718741646362844,-0.08243800356752473,1.0204367752350123,-0.621724186333406,41.860377433813795,-38.215099698270876,0.5514373894012697,1,-0.0050001144409215215,-0.46999931335449574,-1.507499217987064,-2.579998970031742,-0.6099987030029297,0,-0.02654277548974704,-2.2631758588149413,30.29999923706055,-1.3529378765609608,30.35000038146973,1.967759401457002,30.43000030517578,-0.02654277548974704
9775,2012-01-31,30.11000061035156,30.290000915527344,29.96999931335449,30.209999084472656,2465900.0,-0.0009953145290103604,1.4615305613427898,1.42855585831075,79.35484823650137,80.0657374772975,0.05538806300437571,-0.5446526232330022,-1.2461140863035745,-2.5058970357028407,18.04682558248192,0.3200016021728551,0.5133539357743935,0.4000005722045863,-0.7072578836708274,1.50725902808,-0.15362865573312234,0.9536298001422949,-0.45711850467651516,38.3721420222797,-41.029191876383344,0.5536292279377071,1,0.04499912261963246,-0.44000053405761363,-1.477500438690182,-2.3950004577636683,-0.36000061035155895,1,-0.02291599203157757,11.285722070844585,30.13999938964844,-2.2631758588149413,30.29999923706055,-1.3529378765609608,30.35000038146973,-0.02291599203157757
9776,2012-02-01,30.40999984741211,30.540000915527344,30.239999771118164,30.399999618530273,2749000.0,0.009963441746241974,1.2222112334786202,-0.10000381475547063,82.41759623728247,81.86728218230041,-0.17174712908599687,-0.8106036051954888,-1.4790204228570047,-2.7778585952666077,17.925410273706575,0.4300003051757848,0.5730990880314337,0.6519998550415025,-0.49047403651914934,1.7944737466021543,0.0807629092611748,1.2232368008218302,-0.6386636676602571,73.25582684796814,-6.33876947109502,0.5712369457803266,2,-0.19999980926513317,-0.7399997711181641,-1.797499656677246,-2.6949996948242188,-0.4799995422363281,2,-0.035514631013652154,1.4615305613427898,30.11000061035156,11.285722070844585,30.13999938964844,-2.2631758588149413,30.29999923706055,-0.035514631013652154
9777,2012-02-02,30.6299991607666,30.709999084472656,30.40999984741211,30.40999984741211,2189900.0,0.007234439804616244,-1.7272743035988314,21.99942780850658,83.50515869348484,83.77236526435131,-0.3274142019087627,-0.9509836562676739,-1.6424942032850751,-2.965541885309058,19.40326786685348,0.2999992370605469,0.6086635262641167,0.790499210357666,-0.35684509297098543,1.9378435136863175,0.2168270586933403,1.3641713620219917,-0.7544233958271569,91.39784284650736,12.541847701549557,0.5736721516643251,2,-0.38499927520751953,-0.9249992370605469,-2.0174989700317383,-2.8299989700317383,-0.4799995422363281,3,-0.04178905694964552,1.2222112334786202,30.40999984741211,1.4615305613427898,30.11000061035156,11.285722070844585,30.13999938964844,-0.04178905694964552
9778,2012-02-03,30.899999618530273,31.18000030517578,30.729999542236328,30.78000068664551,4734800.0,0.008814902551793402,-3.0908933277847135,0.5454513928023212,84.54107526564663,85.03573853584267,-0.5484926270689492,-1.1217678497550416,-1.8329682119071933,-3.2029248921275446,21.45179731705669,0.5500011444091797,0.6601288819808957,0.960999679565429,-0.19208124282144823,2.114080601952306,0.3844592183719904,1.5375401407588676,-0.9076045888561808,79.99994550430988,3.6607854521983114,0.5765404611934387,2,-0.4199991226196289,-0.9599990844726562,-2.2474989891052246,-3.0799989700317383,-0.7299995422363281,4,-0.046601959606305976,-1.7272743035988314,30.6299991607666,1.2222112334786202,30.40999984741211,1.4615305613427898,30.11000061035156,-0.046601959606305976
9779,2012-02-06,29.790000915527344,30.61000061035156,29.1299991607666,30.5,9859600.0,-0.03592228856654356,2.1827977718893985,-5.916711701688194,49.29079717089931,82.5514425299595,0.5416504035472052,0.059817923866464895,-0.661471673970766,-2.0691466041839135,22.636910914570358,1.7700004577636719,0.6534158815395692,-0.1924990653991685,-1.2449722509876544,0.8599741201893174,-0.7187356581934132,0.33373752739507623,1.3899993896484375,32.19518957639206,-42.343759179993704,0.5262365927942432,2,0.36499881744384766,0.14999961853027344,-1.137500286102295,-1.9700002670288086,0.3999996185302699,0,-0.013427375414091114,-3.0908933277847135,30.899999618530273,-1.7272743035988314,30.6299991607666,1.2222112334786202,30.40999984741211,-0.013427375414091114
9780,2012-02-07,29.36000061035156,29.6299991607666,29.040000915527344,29.6299991607666,4390200.0,-0.01443438375161843,3.3703808359883296,0.38028013883367323,42.769237089442996,76.87413428523487,0.9229109033887788,0.5536454127387067,-0.1566161025224524,-1.6230545628238993,24.00805793630147,0.75,0.6180195141897826,-0.644999408721926,-1.617104880145309,0.32710606270145703,-1.1310521444336175,-0.15894667301023446,1.8199996948242223,14.95326103232138,-56.98335620305214,0.4860527357116916,2,0.7500000000000036,0.5799999237060582,-0.7074999809265101,-1.5399999618530238,0.3299999237060547,1,0.005790193213893069,2.1827977718893985,29.790000915527344,-3.0908933277847135,30.899999618530273,-1.7272743035988314,30.6299991607666,0.005790193213893069
9781,2012-02-08,29.45000076293945,29.5,29.11000061035156,29.29999923706055,4438700.0,0.0030654002287779925,2.1199951171875284,-0.5555641896903385,41.32492815849893,70.97196653579343,0.7591069595332343,0.5094549675864464,-0.17497466140375906,-1.6983520126355423,24.62920069802449,0.38999938964844105,0.5617647616663106,-0.5674992561340382,-1.5017113753915865,0.36671286312351015,-1.0346053157628141,-0.10039319650526224,1.6443995666503959,19.158876838720094,-48.29679517763118,0.4671060596287748,2,0.6599998474121129,0.4899997711181676,-0.7975001335144007,-1.6300001144409144,0.179998397827152,2,0.01018673104545642,3.3703808359883296,29.36000061035156,2.1827977718893985,29.790000915527344,-3.0908933277847135,30.899999618530273,0.01018673104545642
9782,2012-02-09,29.540000915527344,29.6200008392334,29.290000915527344,29.489999771118164,2968700.0,0.003056032266768316,2.1428415727377588,0.33333757184275015,38.81581217629189,65.11081279503325,0.6058353405047612,0.4678574278204408,-0.21466637041619308,-1.7723381506407456,25.205769632340424,0.3299999237060547,0.5095013126074406,-0.4929991722106948,-1.3813585942789572,0.3953602498575677,-0.937178883244826,-0.04881946117656355,1.472223437500002,23.36449264511897,-39.205182950753155,0.44417971103413073,2,0.5699996948242188,0.39999961853027344,-0.6975011825561523,-1.585000991821289,0.10999870300292969,3,0.013202416302006137,2.1199951171875284,29.45000076293945,3.3703808359883296,29.36000061035156,2.1827977718893985,29.790000915527344,0.013202416302006137
9783,2012-02-10,29.309999465942386,29.459999084472656,29.18000030517578,29.45000076293945,3170200.0,-0.007786101640371301,2.5000298027060857,-2.7999618539002964,34.89094240875032,59.65671060408876,0.7606249183482596,0.7339117009764458,0.0646528486202449,-1.5222283983829037,25.5912557481239,0.3600006103515625,0.3984680061084305,-0.7220005989074672,-1.6137307168910446,0.16972951907611034,-1.167865657899256,-0.2761355399156784,1.623335949584959,17.197363241861837,-39.60567601328095,0.4458650589917891,2,0.8000011444091761,0.6300010681152308,-0.3199996948242223,-1.3499994277954102,0.3999996185302699,4,0.02865916642420796,2.1428415727377588,29.540000915527344,2.1199951171875284,29.45000076293945,3.3703808359883296,29.36000061035156,0.02865916642420796
9784,2012-02-13,29.28000068664551,29.420000076293945,29.170000076293945,29.399999618530273,2596400.0,-0.0010234998240696846,2.125002980235081,0.8571272870941994,34.3653100861025,54.65787303182221,0.7328733877548537,0.7894204223538921,0.12045919367840341,-1.4727303149582873,25.860293580235595,0.25,0.28377898411155655,-0.7424994468688944,-1.6630222516404274,0.17802335790263868,-1.202760849254659,-0.2822380444831296,1.577601348881835,40.67804829162538,-12.086119367002617,0.4602614023857657,2,0.8299999237060511,0.6699991226196254,-0.21750068664551137,-1.0950012207031286,0.629999160766598,0,0.03039615330522727,2.5000298027060857,29.309999465942386,2.1428415727377588,29.540000915527344,2.1199951171875284,29.45000076293945,0.03039615330522727
9785,2012-02-14,29.29999923706055,29.32999992370605,29.07999992370605,29.290000915527344,3653000.0,0.0006830105855892832,6.142888283379472,-0.08332008773885015,31.832761537018044,49.037335842903936,0.6547466149223595,0.7670043970886944,0.12090752929078619,-1.4633350145393713,25.096725657684267,0.25,0.16874082313389138,-0.6960008621215792,-1.6688833714129814,0.276881647169823,-1.1824421167672803,-0.2095596074758781,1.4848987536667941,40.74054451179126,-6.405071660094521,0.48644125464570054,2,0.8100013732910121,0.6500005722045863,-0.12999916076660512,-1.1149997711181676,0.570001602172848,1,0.030375471678215415,2.125002980235081,29.28000068664551,2.5000298027060857,29.309999465942386,2.1428415727377588,29.540000915527344,0.030375471678215415
9786,2012-02-15,29.1299991607666,29.34000015258789,29.07999992370605,29.29999923706055,3461800.0,-0.005802050536537928,1.0799859620211922,-17.00286150323735,30.937462747061545,43.19648073774579,0.697426093133668,0.9295308200281411,0.2969054902274486,-1.2568073181632826,24.2841600607886,0.2600002288818395,0.06299608553376501,-0.8310009002685561,-1.8766715039208606,0.21466970338374836,-1.3538362020947083,-0.3081655984424039,1.5851029469527447,9.25910227609944,-34.93586706732396,0.5228353018261528,2,0.9800014495849609,0.9600009918212891,0.09000062942504883,-0.9449996948242188,0.7100009918212891,2,0.01922421522226614,6.142888283379472,29.29999923706055,2.125002980235081,29.28000068664551,2.5000298027060857,29.309999465942386,0.01922421522226614
9787,2012-02-16,29.1299991607666,29.270000457763672,29.07999992370605,29.149999618530273,3104100.0,0.0,-2.166703754331181,0.11764969875124573,31.42854547821537,37.29508853914232,0.5166010898863185,0.9075407306365335,0.3001256204404221,-1.2175137962502447,23.1425422646205,0.19000053405762074,-0.027950327329630653,-0.7875008583068848,-1.8967893672997356,0.32178765068596604,-1.3421451128033084,-0.23285660381046114,1.5180988992650661,13.157723022251588,-29.532399170096284,0.554644254496425,2,0.6950016021728516,0.970001220703125,0.11500072479248047,-0.9449996948242188,0.8900012969970703,3,0.017164435784585264,1.0799859620211922,29.1299991607666,6.142888283379472,29.29999923706055,2.125002980235081,29.28000068664551,0.017164435784585264
9788,2012-02-17,29.46999931335449,29.670000076293945,29.15999984741211,29.209999084472656,4192900.0,0.011671821571688001,-1.833344812787759,-12.999713904253113,39.93992703953365,36.25610296899058,-0.0531676661865923,0.5359499517418271,-0.02909104883817193,-1.5235086511067912,21.502279019812082,0.5400009155273438,-0.15851446125739344,-0.4100007057189963,-1.5269138192836884,0.7069124078456959,-0.9684572625013423,0.1484558510633498,1.1137748608970064,66.10157437041308,22.343727777255012,0.5584565567823462,2,-0.1149988174438441,0.6400012969970739,-0.2249994277954066,-1.0899991989135707,0.48000144958496094,4,0.006107916843222316,-2.166703754331181,29.1299991607666,1.0799859620211922,29.1299991607666,6.142888283379472,29.29999923706055,0.006107916843222316
9789,2012-02-21,29.3700008392334,29.60000038146973,29.309999465942386,29.5,2590000.0,-0.0033932296047178845,-1.3199896241026652,-0.4999963320250958,39.11763699408223,35.85036962506161,-0.021245735598622417,0.5947722627907126,0.07269176937727906,-1.3921362032215754,19.743755034309995,0.29000091552734375,-0.32758318896421557,-0.4644991874694817,-1.5869302364563076,0.6579318615173442,-1.0257147119628947,0.09671633702393123,1.152022404669129,49.152684834966195,4.5188695898736455,0.5612155244934122,2,0.0049991607666015625,0.7399997711181641,-0.1250009536743164,-0.9900007247924805,0.4499988555908203,1,0.011576378465235848,-1.833344812787759,29.46999931335449,-2.166703754331181,29.1299991607666,1.0799859620211922,29.1299991607666,0.011576378465235848
9790,2012-02-22,29.399999618530273,29.46999931335449,29.20000076293945,29.35000038146973,2723500.0,0.001021408867540874,1.842110546710408,-0.38461199876752405,33.86578705060697,35.02157616862917,-0.05025927316912515,0.5214111170737823,0.05356696537511496,-1.3859569150737343,17.66672817636489,0.26999855041503906,-0.5404983727774564,-0.3900003433227539,-1.5069509725163215,0.7269502858708137,-0.9484756579195377,0.16847497127402988,1.062742732237247,54.237222383862175,12.67763348047184,0.5584753145967846,2,-0.024999618530273438,0.7100009918212891,-0.1549997329711914,-1.0199995040893555,0.3800010681152379,2,0.017346946785686157,-1.3199896241026652,29.3700008392334,-1.833344812787759,29.46999931335449,-2.166703754331181,29.1299991607666,0.017346946785686157
9791,2012-02-23,29.309999465942386,29.489999771118164,29.28000068664551,29.35000038146973,3214800.0,-0.0030612297195800053,-3.200045777065619,-0.8000305180438503,27.999977111787345,33.819816717017545,0.01988428230268724,0.551475863020233,0.14136909847351475,-1.2581783890016212,15.987677064394884,0.2099990844726527,-0.5932700867258447,-0.42400045394897035,-1.517914604904913,0.6699136970069723,-0.9709575294269399,0.12295662152899922,1.0958332274155254,38.9829631784835,3.573595805647635,0.5469570754779712,2,0.06500053405761363,0.8000011444091761,0.03500080108642223,-0.8299989700317418,0.5500011444091726,3,0.019106154332814818,1.842110546710408,29.399999618530273,-1.3199896241026652,29.3700008392334,-1.833344812787759,29.46999931335449,0.019106154332814818
9792,2012-02-24,29.270000457763672,29.540000915527344,29.170000076293945,29.38999938964844,3131000.0,-0.001364688123764446,-1.3125074505877024,2.9999046347511853,20.57757656091306,32.22944273392452,0.019619182534931667,0.5337827514470987,0.18671945706741155,-1.1767372739007662,13.98974163480542,0.37000083923339844,-0.5908454168013257,-0.40999946594238423,-1.4822914279832524,0.662292496098484,-0.9461454469628165,0.12614651507804808,1.0811989644810183,21.568737447968676,-7.861478981785407,0.536145981020434,2,0.10499954223632812,0.8400001525878906,0.07499980926513672,-0.7899999618530273,0.7700004577636719,4,0.01947385329380924,-3.200045777065619,29.309999465942386,1.842110546710408,29.399999618530273,-1.3199896241026652,29.3700008392334,0.01947385329380924
9793,2012-02-27,29.170000076293945,29.26000022888184,28.959999084472656,29.09000015258789,2556600.0,-0.0034164803520938536,1.3076990793382617,-0.666671964904453,32.386303908447076,32.00955315862947,0.10915056966295822,0.5742267192444395,0.2952104117235308,-1.032581462751331,12.218630941144001,0.3100013732910156,-0.5933744671948311,-0.4534998893737807,-1.5071605295338344,0.600160750786273,-0.9803302094538076,0.07333043070624612,1.1287514056820527,32.812588475465105,3.5779524203014823,0.526830320080027,2,0.14499950408935547,0.8999996185302734,0.17999982833862305,-0.6899995803833008,0.48999977111816406,0,0.02913953991246343,-1.3125074505877024,29.270000457763672,-3.200045777065619,29.309999465942386,1.842110546710408,29.399999618530273,0.02913953991246343
9794,2012-02-28,29.34000015258789,29.3700008392334,29.07999992370605,29.190000534057614,2359100.0,0.005827907982492775,1.7619004368716336,1.8749970197649635,49.333316379080266,33.95405925219194,-0.05748914281637951,0.3596596437027486,0.14197660380722255,-1.1536362059587901,11.516185719267808,0.2900009155273473,-0.591921322898223,-0.24349985122680806,-1.2751111700190272,0.7881114675654111,-0.7593055106229194,0.2723058081693033,0.8784261855379079,65.51721869985005,33.05191325396107,0.5158056593961099,2,-0.025000572204589844,0.7299995422363281,0.11499929428100586,-0.755000114440918,0.15999984741210938,1,0.020790750074272113,1.3076990793382617,29.170000076293945,-1.3125074505877024,29.270000457763672,-3.200045777065619,29.309999465942386,0.020790750074272113
9795,2012-02-29,29.420000076293945,29.520000457763672,29.229999542236328,29.309999465942386,2735800.0,0.002726650418882093,-1.1481512878113564,0.7333392673219075,48.99326281671365,35.960259259931064,-0.1326236370982592,0.2374925080168424,0.07711682089744798,-1.183089997668958,10.488452121543466,0.29000091552734375,-0.5532678545997847,-0.12899990081787038,-1.1322344997975229,0.8742346981617821,-0.6306172003076966,0.37261739867195587,0.722920626612666,79.31026544947515,43.296199470129864,0.5016172994898255,2,-0.10500049591064453,0.6499996185302734,0.11499977111816406,-0.8249998092651367,0.04999923706054332,2,0.013596180064342933,1.7619004368716336,29.34000015258789,1.3076990793382617,29.170000076293945,-1.3125074505877024,29.270000457763672,0.013596180064342933
9796,2012-03-01,29.32999992370605,29.479999542236328,29.190000534057614,29.399999618530273,2910700.0,-0.003059148618439811,1.5217355248536624,-0.6363573311139382,42.95296772731739,37.2407506209424,-0.012594307292928875,0.25553461417024437,0.18442487936893315,-1.0475037432981686,8.97421331582055,0.2899990081787145,-0.5102630961953665,-0.16500005722046396,-1.0859947875072855,0.7559946730663576,-0.6254974223638747,0.2954973079229468,0.7419454820945219,63.793046749624494,25.097471676143414,0.4604973651434104,3,-0.015000343322750354,0.7399997711181676,0.2550001144409215,-0.6899995803832972,-0.2199993133544922,3,0.015342678626321549,-1.1481512878113564,29.420000076293945,1.7619004368716336,29.34000015258789,1.3076990793382617,29.170000076293945,0.015342678626321549
9797,2012-03-02,29.35000038146973,29.399999618530273,29.209999084472656,29.34000015258789,1989800.0,0.0006819112790898973,2.454595897418113,-0.14286103542238682,51.56254190968072,38.53215227318096,0.002116869703979063,0.14200365997718833,0.19231532440499777,-1.021338998483909,7.0829710604635086,0.1900005340576172,-0.4588334773410203,-0.08099966049194052,-0.8321364193107108,0.6701370983268298,-0.4565680399013239,0.29456871891744285,0.6552282450511662,69.64291796377472,27.06189561589302,0.37556837940938453,3,-0.07000064849853871,0.7199993133544886,0.2849993705749476,-0.6800003051757848,-0.36000061035156605,4,0.01737649820283549,1.5217355248536624,29.32999992370605,-1.1481512878113564,29.420000076293945,1.7619004368716336,29.34000015258789,0.01737649820283549
9798,2012-03-05,29.459999084472656,29.540000915527344,29.20000076293945,29.21999931335449,2063800.0,0.003747826288696521,-1.428599649861339,23.99942780849841,56.61761302836195,40.4765940547676,-0.1223119517685376,-0.08580705049893922,0.09690896795716952,-1.0898123363933436,4.41988396901592,0.3400001525878942,-0.38305504885380515,0.10099906921386648,-0.1960678756551104,0.39806601408284337,-0.04753440322062019,0.24953254164835315,0.4825157695253459,82.60833509555395,38.1430559503149,0.14853347243448764,3,-0.20999908447265625,0.6100006103515625,0.2850008010864258,-0.7049989700317383,-0.17999839782714488,0,0.01968777491783391,2.454595897418113,29.35000038146973,1.5217355248536624,29.32999992370605,-1.1481512878113564,29.420000076293945,0.01968777491783391
9799,2012-03-06,29.38999938964844,29.46999931335449,29.28000068664551,29.29999923706055,3986100.0,-0.002376092905620908,-1.9231175538469474,0.3750009934116881,53.19150375248226,42.62389591053152,-0.054956387041446675,-0.0498677178167064,0.18066608275215756,-0.9781130724363862,4.403913273534984,0.18999862670897727,-0.3074307254505122,0.05099945068359801,-0.16731021850002747,0.2693091198672235,-0.05815538390821473,0.16015428527541076,0.49356451817804015,57.14246788845983,11.701816153039893,0.10915483459181342,3,-0.13999938964844105,0.6800003051757777,0.49750041961669567,-0.6349992752075231,0.05000114440917258,1,0.009186813996966858,-1.428599649861339,29.459999084472656,2.454595897418113,29.35000038146973,1.5217355248536624,29.32999992370605,0.009186813996966858
9800,2012-03-07,29.53000068664551,29.56999969482422,29.36000061035156,29.399999618530273,3567400.0,0.004763569237989929,1.0000000000000338,1.4444538634341089,64.49283775341542,46.67865820404575,-0.19509396714057914,-0.18601722178086888,0.051819391948864535,-1.079648169932799,4.341834598090364,0.2099990844726598,-0.28223064234259,0.18250074386596893,-0.05189704510303628,0.41689853283497413,0.06530184938146633,0.29969963835047153,0.2981493317797401,89.47392196919226,37.82663828302666,0.11719889448450262,3,-0.26500129699707387,0.5399990081787074,0.37249898910522106,-0.7750005722045934,-0.220001220703125,2,-0.001015939246458597,-1.9231175538469474,29.38999938964844,-1.428599649861339,29.459999084472656,2.454595897418113,29.35000038146973,-0.001015939246458597
9801,2012-03-08,29.75,29.79999923706055,29.59000015258789,29.71999931335449,3098900.0,0.007450027370096812,2.230776002464775,0.23077261656740855,69.37506780042901,52.10060167510308,-0.3867907080175854,-0.4030537467959441,-0.1613313021484153,-1.26078885273688,4.482891970124237,0.26999855041503906,-0.23830586472276138,0.38750009536743235,0.09443069912483182,0.6805694916100329,0.24096539724613208,0.5340347934887326,-0.7900009155273438,91.66677263074858,33.698774329905255,0.14653469812129968,3,-0.37000083923339844,0.31999969482421875,0.16249990463256836,-0.994999885559082,-0.06999969482421875,3,-0.009411787786403725,1.0000000000000338,29.53000068664551,-1.9231175538469474,29.38999938964844,-1.428599649861339,29.459999084472656,-0.009411787786403725
9802,2012-03-09,29.93000030517578,29.940000534057614,29.68000030517578,29.75,2594000.0,0.0060504304260766695,1.5999923706346293,5.999872846334085,65.97229304889066,55.83237824626348,-0.5177740099464359,-0.5821872314365386,-0.3341844231502762,-1.4033634255194585,4.97200870551022,0.2600002288818324,-0.172410686928945,0.5480004310607924,0.16661209274429112,0.9293887693772938,0.35730626190254355,0.7386946002190413,-0.9532012176513689,98.64861730068894,39.986486833663704,0.19069416915825022,3,-0.42000007629394887,0.1399993896484375,0.009999752044677734,-1.1750001907348633,0.17000007629394887,4,-0.02739724979830427,2.230776002464775,29.75,1.0000000000000338,29.53000068664551,-1.9231175538469474,29.38999938964844,-0.02739724979830427
9803,2012-03-12,30.149999618530273,30.290000915527344,29.8700008392334,29.899999618530273,3447500.0,0.007350461447086953,-1.7096992518212246,1.3888865341414827,75.0,58.68423198192123,-0.6527890701509733,-0.7758051185051471,-0.5382075594078621,-1.575974843134155,5.55517281090906,0.4200000762939453,-0.07014607124910555,0.7259997367858873,0.21500883302597984,1.2369906405457947,0.4705042849059353,0.9814951886658392,-1.1346724731445335,86.1384885870704,25.188146960838367,0.25549545187995365,3,-0.40999889373779297,-0.07999992370605469,-0.17499971389770508,-1.359999656677246,-0.4799995422363281,0,-0.038474290616546836,1.5999923706346293,29.93000030517578,2.230776002464775,29.75,1.0000000000000338,29.53000068664551,-0.038474290616546836
9804,2012-03-13,30.170000076293945,30.229999542236328,30.0,30.18000030517578,4381600.0,0.0006633651083491898,3.1818591666522167,-0.04000091552734375,74.8387366700876,61.55595129896277,-0.6064469596405608,-0.7649286295593889,-0.5484400342500244,-1.5564526119815127,6.151873664928035,0.22999954223632812,0.062189464097095026,0.7015002250671394,0.09687660676434717,1.3061238433699316,0.3991884159157415,1.0038120342185373,-1.0781925046997074,87.09668818756823,24.25218162656593,0.30231180915139644,3,-0.42999935150146484,-0.38500022888183594,0.04000043869018555,-1.1449995040893555,-0.6200008392333949,1,-0.02949948251235668,-1.7096992518212246,30.149999618530273,1.5999923706346293,29.93000030517578,2.230776002464775,29.75,-0.02949948251235668
9805,2012-03-14,30.190000534057614,30.290000915527344,30.07999992370605,30.209999084472656,3547000.0,0.0006629253468044549,1.3333156729149622,1.9998092695025487,79.72977501011644,65.64226321927379,-0.565170108626706,-0.7534642032974794,-0.5524358717417286,-1.5261938715620502,6.6577040015025055,0.21000099182129262,0.1479264328518788,0.6770006179809549,-0.0018562899727641025,1.355857525934674,0.3375721640040936,1.0164290719578162,-1.0263013618273895,85.71424678884533,19.03137397254055,0.33942845397686,3,-0.4449996948242152,-0.5650005340576136,-0.14250040054320934,-1.1649999618530238,-1.1599998474121023,2,-0.02484266269402402,3.1818591666522167,30.170000076293945,-1.7096992518212246,30.149999618530273,1.5999923706346293,29.93000030517578,-0.02484266269402402
9806,2012-03-15,29.690000534057614,30.15999984741211,29.6299991607666,30.09000015258789,5026900.0,-0.01656177512934942,-1.0384549079158276,20.001430615161144,60.82474125446474,66.67139647980534,-0.00976012379959812,-0.22067322893268582,-0.045779892141688094,-0.9818446694355352,6.700777018562409,0.5600013732910121,0.17709904432756574,0.14900054931640128,-0.5092237598040725,0.8072248584368751,-0.1801116052438374,0.47811270387663996,-0.4587232572295612,9.091092994557751,-60.68362232445408,0.3291121545602377,3,0.0550003051757848,-0.06500053405761363,0.3350000381469762,-0.6649999618530238,-1.1499996185302699,3,-0.012798957941389189,1.3333156729149622,30.190000534057614,3.1818591666522167,30.170000076293945,-1.7096992518212246,30.149999618530273,-0.012798957941389189
9807,2012-03-16,29.6299991607666,29.770000457763672,29.46999931335449,29.70000076293945,4205500.0,-0.002020928669980493,1.8571402621229938,0.1750041723291029,62.10522934343094,67.28113162592412,0.10519870255773967,-0.12784727945951957,0.03482456052031324,-0.8884100983631598,6.58905494704813,0.30000114440918324,0.2022659558950508,0.06399917602539062,-0.565868073368712,0.6938664254194933,-0.2509344486716607,0.37893280072244195,-0.3351984656165925,19.512138389503438,-52.6686037353042,0.3149336246970505,3,0.15500164031982422,-0.0049991607666015625,0.3950014114379883,-0.6049985885620117,-1.039999008178711,4,0.0016875175776376317,-1.0384549079158276,29.690000534057614,1.3333156729149622,30.190000534057614,3.1818591666522167,30.170000076293945,0.0016875175776376317
9808,2012-03-19,29.649999618530273,29.649999618530273,29.309999465942386,29.479999542236328,4604300.0,0.0006750070310550527,2.9999999999999583,-2.428516934143607,58.85711794486137,67.91064431396623,0.12849696671820965,-0.14089489347516349,0.038985797877092665,-0.8750006312026528,6.68585045485319,0.3400001525878871,0.2491156017786338,0.07499961853027415,-0.5542355689303555,0.7042348059909038,-0.2396179752000407,0.389617212260589,0.6400012969970703,34.69384180318114,-36.7464270827245,0.31461759373031495,3,0.15000057220458984,-0.024999618530273438,0.3750009536743164,-0.6249990463256836,-0.8400001525878871,0,0.015177091694066114,1.8571402621229938,29.6299991607666,-1.0384549079158276,29.690000534057614,1.3333156729149622,30.190000534057614,0.015177091694066114
9809,2012-03-20,29.709999084472656,29.84000015258789,29.479999542236328,29.540000915527344,3249500.0,0.002023590782945117,-1.482754991976007,0.9999887803071952,58.38146720189989,67.23160314157563,0.1326081950363438,-0.18352599752237353,0.004021001314473693,-0.8970699820581309,6.942354151583347,0.3600006103515625,0.28450501074996737,0.11799917221069478,-0.5062680667795689,0.7422664112009585,-0.19413444728443707,0.43013279170582663,0.5604018020629873,40.81622723105916,-28.404615592742402,0.3121336194951312,3,0.09000110626220703,-0.08499908447265625,0.3150014877319336,-0.4349985122680664,-0.7899990081787109,1,-0.0013463146890373423,2.9999999999999583,29.649999618530273,1.8571402621229938,29.6299991607666,-1.0384549079158276,29.690000534057614,-0.0013463146890373423
9810,2012-03-21,29.90999984741211,29.989999771118164,29.6299991607666,29.71999931335449,3375200.0,0.0067317660418233505,1.0571441027569333,1.1176622385782455,65.76084984725699,66.83002336900095,-0.008740206797714478,-0.3619153715950034,-0.16778251866554683,-1.0583909369203148,7.589189126274959,0.3600006103515625,0.3115449503666703,0.29249992370605327,-0.3403508305052867,0.9253506779173932,-0.023925453399616714,0.6089253008117232,0.3411930107116703,70.58824849375613,0.6527017521092091,0.3164253771056701,3,-0.1099996566772461,-0.2849998474121094,0.12000036239624023,-0.4349994659423828,-0.850000381469723,2,-0.012036128792648815,-1.482754991976007,29.709999084472656,2.9999999999999583,29.649999618530273,1.8571402621229938,29.6299991607666,-0.012036128792648815
9811,2012-03-22,29.8700008392334,29.93000030517578,29.65999984741211,29.75,2546700.0,-0.001337312216073805,1.2500059604701619,0.6315815891180929,63.97850234214135,66.60849106825104,0.05595532309334672,-0.29282462884241056,-0.10881872006355664,-0.9929644048027484,8.224810285809438,0.2700004577636719,0.35257025215864246,0.22450084686279226,-0.40057101766506875,0.8495727113906533,-0.08803508540113825,0.5370367791267228,0.362368151046752,82.35310617195292,11.869116361975003,0.3125359322639311,3,-0.07000064849853516,-0.24500083923339844,0.15999937057495117,-0.18000030517578125,-0.970001220703125,3,-0.028121865717679162,1.0571441027569333,29.90999984741211,-1.482754991976007,29.709999084472656,2.9999999999999583,29.649999618530273,-0.028121865717679162
9812,2012-03-23,29.84000015258789,29.920000076293945,29.6200008392334,29.86000061035156,2170700.0,-0.0010043751524139166,3.285722070844687,-0.1666693157434338,60.674171751136456,65.01673237393285,0.08029030113045366,-0.22970876943221796,-0.060777938979097,-0.9422426643922108,8.71382169452682,0.2999992370605469,0.36701215437046386,0.16600017547607493,-0.4386277482823502,0.7706280992345,-0.1363137864031394,0.46831413735528926,0.3739214472055039,77.9412424687811,8.619495958765668,0.3023139618792129,3,-0.039999961853027344,-0.21500015258789062,0.26000022888183594,-0.05000019073486328,-0.8299999237060511,4,-0.04356565785566202,1.2500059604701619,29.8700008392334,1.0571441027569333,29.90999984741211,-1.482754991976007,29.709999084472656,-0.04356565785566202
9813,2012-03-26,30.020000457763672,30.020000457763672,29.82999992370605,30.0,3474300.0,0.006032181777994028,17.999618539004743,-1.0000000000001776,66.66666666666666,64.10872459577499,-0.13420245908568162,-0.3612875094853045,-0.22349838718339754,-1.096911741510901,8.84083827450045,0.19000053405762074,0.35762198462780503,0.30350046157836985,-0.27069119898854055,0.8776921221452803,0.01640463129491465,0.590596291861825,0.17584269935270314,100.0,27.93401011458252,0.2870958302834558,3,-0.2200002670288086,-0.3950004577636719,-0.05749988555908203,-0.18000030517578125,-1.3199996948242223,0,-0.047634919499341954,3.285722070844687,29.84000015258789,1.2500059604701619,29.8700008392334,1.0571441027569333,29.90999984741211,-0.047634919499341954
9814,2012-03-27,29.95000076293945,30.07999992370605,29.84000015258789,30.07999992370605,3197600.0,-0.0023317686128189186,2.692328007394637,-6.499809269502194,61.53845347697806,62.08746664764849,-0.1102896203745054,-0.2563901902980241,-0.14118925401684024,-0.9934278016198874,9.311978991155692,0.2399997711181605,0.34315455800754435,0.203000736236568,-0.3514495345478039,0.7574510070209399,-0.07422439915561796,0.48022587162875396,0.22812552035344424,71.73925663012268,1.7977883077074637,0.27722513539218546,3,-0.21500110626220348,-0.3250007629394496,-0.21750020980834606,-0.11000061035155895,-1.6000003814697195,1,-0.03806348140089921,17.999618539004743,30.020000457763672,3.285722070844687,29.84000015258789,1.2500059604701619,29.8700008392334,-0.03806348140089921
9815,2012-03-28,29.81999969482422,29.979999542236328,29.71999931335449,29.979999542236328,2898400.0,-0.004340603165396084,2.2500059604702063,1.2307760024648973,52.023108641485315,61.10950746842855,-0.04279274246609077,-0.10001339273488696,-0.011741248647936686,-0.8361066524684091,10.045995018094581,0.2600002288818395,0.2868999083052124,0.05299968719482351,-0.48023705047590326,0.5862364248655503,-0.21361868164053988,0.3196180560301869,0.3407640521216635,43.47809861841375,-22.73561169343415,0.2666183688353632,3,-0.125,-0.19499969482421875,-0.0774993896484375,0.020000457763671875,-1.9200000762939453,2,-0.030181074035573685,2.692328007394637,29.95000076293945,17.999618539004743,30.020000457763672,3.285722070844687,29.84000015258789,-0.030181074035573685
9816,2012-03-29,29.78000068664551,29.809999465942386,29.53000068664551,29.709999084472656,2576900.0,-0.0013413483765276624,3.3077013366196275,-0.4375104308228055,45.28303697492508,59.24037498303901,0.012645127486536012,-0.025900838516079716,0.027228501858989063,-0.7732136092821627,10.512384628905371,0.2899990081787074,0.22429042509179098,-0.009499359130856533,-0.5014763905548492,0.4824776722931361,-0.25548787484285285,0.23648915658113978,0.36374777468030217,45.45460850748087,-15.968249462505078,0.2459885157119963,3,-0.08500099182129262,-0.15500068664551137,-0.037500381469730115,0.05999946594237926,-1.4899997711181676,3,-0.02417734063471666,2.2500059604702063,29.81999969482422,2.692328007394637,29.95000076293945,17.999618539004743,30.020000457763672,-0.02417734063471666
9817,2012-03-30,29.86000061035156,29.96999931335449,29.729999542236328,29.899999618530273,2835700.0,0.002686364065193736,1.6666878596179568,-0.5714013242146209,40.000052616416866,57.14514550210074,-0.034976182064500705,-0.06928611943464347,-0.058372743525794135,-0.8289831769946723,11.161897158259098,0.2399997711181605,0.15013576385742056,0.04500055313109996,-0.4018603130968117,0.4918614193590116,-0.17842987998285764,0.26843098624505757,0.26707287106658484,60.00006935822779,1.6331996186247437,0.22343043311395627,3,-0.08000087738036754,-0.23500061035155895,-0.1175003051757777,-0.020000457763668322,-1.840000152587887,4,-0.03215006604817294,3.3077013366196275,29.78000068664551,2.2500059604702063,29.81999969482422,2.692328007394637,29.95000076293945,-0.03215006604817294
9818,2012-04-02,30.040000915527344,30.09000015258789,29.70000076293945,29.79999923706055,3359300.0,0.00602814137630614,1.2941130271853365,-6.000190739592149,45.962765295786625,55.76528973475482,-0.1719157708610375,-0.21460934057645176,-0.24909055873250452,-0.9847378125033792,11.82035458411067,0.38999938964844105,0.14403883563745623,0.19600076675414968,-0.22858115758872088,0.6205826910970202,-0.016290195417283826,0.4082917289255832,0.07073108558128638,91.07155629578912,34.837696391649814,0.21229096217143453,4,-0.23000049591064453,-0.41500091552734375,-0.2975006103515625,-0.20000076293945312,-2.320001602172855,0,-0.03428763832404236,1.6666878596179568,29.86000061035156,3.3077013366196275,29.78000068664551,2.2500059604702063,29.81999969482422,-0.03428763832404236
9819,2012-04-03,29.65999984741211,29.84000015258789,29.559999465942386,29.84000015258789,3350600.0,-0.012649835437215873,2.111113465858478,-0.749996026384816,36.54822728201317,52.519442783061066,0.2237798923252292,0.19674378078232024,0.11362206236213268,-0.5859674077770691,12.357582383216286,0.4800014495849574,0.1315800604776527,-0.197500324249269,-0.5759670394733014,0.1809663909747634,-0.38673368186128343,-0.00826696663725457,0.43471750299319467,23.214157989924615,-28.080665478054698,0.1892333576120155,4,0.15000057220458984,0.025000572204589844,0.03249979019165039,0.18000030517578125,-1.7800006866455078,1,-0.032366793304498986,1.2941130271853365,30.040000915527344,1.6666878596179568,29.86000061035156,3.3077013366196275,29.78000068664551,-0.032366793304498986
9820,2012-04-04,29.5,29.57999992370605,29.36000061035156,29.46999931335449,3825600.0,-0.00539446555074985,1.3157757365859422,-0.16667019878779576,44.171773398034915,50.318695122604794,0.3570530667693852,0.3735319911722783,0.2537954136318774,-0.3986771200079957,12.548182844559863,0.2999992370605504,0.1233676450194352,-0.35600013732910085,-0.7401277112640692,0.028127436605867473,-0.548063924296585,-0.1639363503616167,0.5900001525878906,19.17801060800081,-35.90806108250991,0.19206378696748333,4,0.22500038146972656,0.24000072479248047,0.19249963760375977,0.3400001525878906,-1.8999996185302699,2,-0.03898303791628033,2.111113465858478,29.65999984741211,1.2941130271853365,30.040000915527344,1.6666878596179568,29.86000061035156,-0.03898303791628033
9821,2012-04-05,29.46999931335449,29.59000015258789,29.399999618530273,29.43000030517578,4329300.0,-0.001016972428661389,-2.799996185317286,1.3332697565004548,45.00001192091178,48.57712180813539,0.36246345122200907,0.40209583772169566,0.25869892485676615,-0.3420817328484098,12.146857968311298,0.1900005340576172,0.11104229717222225,-0.37200078964233896,-0.7912035555007257,0.047201976216047825,-0.5816021725715323,-0.16239940671314557,0.6044008255004911,15.068324928800909,-42.67863352401055,0.20960138292919406,4,0.2550010681152379,0.27000141143799183,0.22250032424927113,0.370000839233402,-1.8999996185302699,3,-0.053274507343227584,1.3157757365859422,29.5,2.111113465858478,29.65999984741211,1.2941130271853365,30.040000915527344,-0.053274507343227584
9822,2012-04-09,29.11000061035156,29.309999465942386,28.90999984741211,29.29999923706055,2837200.0,-0.012215768964738083,2.8095367847410495,-4.750083448572437,36.0825036205202,45.17888146967467,0.6794761914486074,0.7352068300386527,0.591478817895851,0.03981419878228465,11.835805185404768,0.5599994659423793,0.05462495186021954,-0.6909995079040563,-1.2199868824354674,-0.1620121333726452,-0.9554931951697618,-0.42650582063835074,0.9491115150451677,16.94921281479296,-41.90803745947879,0.2644936872657054,4,0.38999938964844105,0.4899997711181676,0.5824990272522008,0.7299995422363317,-1.4099998474121094,0,-0.028169003010347637,-2.799996185317286,29.46999931335449,1.3157757365859422,29.5,2.111113465858478,29.65999984741211,-0.028169003010347637
9823,2012-04-10,28.989999771118164,29.170000076293945,28.93000030517578,29.13999938964844,4057000.0,-0.004122323487369628,1.2857013106147992,0.7894773826972004,32.00003433224258,41.8968348980374,0.7129844103307263,0.805126806708131,0.6839171669792989,0.18283349357053424,10.761435828866384,0.23999977111816406,-0.002642864185961713,-0.7530003547668471,-1.3682148626770747,-0.13778584685661954,-1.0606076087219627,-0.44539310081173156,1.0231478631591777,8.602139511226692,-50.366922180056434,0.30760725395511423,4,0.5100002288818359,0.6100006103515625,0.684999942779541,0.8500003814697266,-1.239999771118164,1,-0.03345979030744495,2.8095367847410495,29.11000061035156,-2.799996185317286,29.46999931335449,1.3157757365859422,29.5,-0.03345979030744495
9824,2012-04-11,29.28000068664551,29.399999618530273,29.059999465942386,29.15999984741211,2449200.0,0.010003481125110847,-1.1249903142937432,-0.8000076294139385,34.92826459736281,39.997407782023785,0.3553144200310534,0.4690806655189199,0.37431338089520594,-0.08526270410315462,9.374564796620252,0.4099998474121094,-0.04619319016227408,-0.4184994697570765,-1.0324181697472383,0.19541923023308527,-0.7254588197521592,-0.11154011976199385,0.6890210361572215,54.41186370317232,-2.9599096678042613,0.3069593499950809,4,0.21999931335448863,0.3199996948242152,0.379999160766598,0.5599994659423793,-1.4899997711181676,2,-0.053278734177166,1.2857013106147992,28.989999771118164,2.8095367847410495,29.11000061035156,-2.799996185317286,29.46999931335449,-0.053278734177166
9825,2012-04-12,29.440000534057614,29.5,29.10000038146973,29.31999969482422,3617200.0,0.00546447553483409,2.3333333333333037,0.9999999999999408,40.271499070492276,39.440570237086796,0.1516954863793636,0.2635227052127611,0.19713280468661054,-0.2170955786139963,7.684853624411772,0.3999996185302699,-0.11954283169403368,-0.22099962234497283,-0.7990874397415801,0.35708819505163447,-0.5100435310432765,0.06804428635333082,0.4866603137294945,77.94124246878069,22.749201011598842,0.28904390869830393,4,0.059999465942386365,0.15999984741211293,0.21999931335449574,0.5000000000000036,-2.180000305175774,3,-0.052989176120643355,-1.1249903142937432,29.28000068664551,1.2857013106147992,28.989999771118164,2.8095367847410495,29.11000061035156,-0.052989176120643355
9826,2012-04-13,29.309999465942386,29.61000061035156,29.309999465942386,29.38999938964844,2501300.0,-0.0044157970705481775,-6.500035762820794,-0.6666613685130929,38.52813995790627,39.27702438614118,0.2324614853459117,0.3832445113464722,0.29841693909194333,-0.05652343915173219,7.259289306510977,0.3000011444091726,-0.1834837624008081,-0.3320006370544384,-0.9306872107379576,0.2666859366290808,-0.6313439238961962,-0.03265735021268057,0.5759949418297232,57.14274036653831,4.628866927777864,0.29934328684175915,4,0.19000053405761363,0.2900009155273402,0.35750007629394176,0.6300010681152308,-1.9499988555908274,4,-0.058341832672485716,2.3333333333333037,29.440000534057614,-1.1249903142937432,29.28000068664551,1.2857013106147992,28.989999771118164,-0.058341832672485716
9827,2012-04-16,29.68000030517578,29.82999992370605,29.290000915527344,29.3700008392334,2559600.0,0.012623706788644995,-1.2978714769798765,-3.874997019764919,43.20000732420752,38.970051278187945,-0.18523720832306623,0.018110219904695413,-0.10368579324302729,-0.4006765357608657,7.435835620594143,0.5399990081787074,-0.21116027155463257,0.035500144958497515,-0.5633929834035243,0.6343932733205193,-0.2639464192225134,0.3349467091395084,0.16695432018192946,83.3333686546196,35.304919731306526,0.2994465641810108,4,-0.30500030517578125,-0.07999992370605469,0.044999122619628906,0.26000022888183594,-2.120000839233395,0,-0.0710916640382786,-6.500035762820794,29.309999465942386,2.3333333333333037,29.440000534057614,-1.1249903142937432,29.28000068664551,-0.0710916640382786
9828,2012-04-17,30.10000038146973,30.20000076293945,29.86000061035156,29.8700008392334,3368800.0,0.014150945821274297,-1.7200012207030477,0.7419352853952332,52.63156838035569,40.75708917800378,-0.6658528655057765,-0.3862516856586744,-0.5602734500054432,-0.7828632025923135,8.318180506048694,0.5200004577636683,-0.2135473844225828,0.4330001831054737,-0.19962539409070956,1.065625760301657,0.11668739450738386,0.7493129717035636,-1.1900005340576207,91.22804669318046,44.2904284153375,0.3163127885980916,4,-0.5450000762939489,-0.5000000000000036,-0.31000041961670277,-0.15999984741211293,-2.5599994659423864,1,-0.07973420558518585,-1.2978714769798765,29.68000030517578,-6.500035762820794,29.309999465942386,2.3333333333333037,29.440000534057614,-0.07973420558518585
9829,2012-04-18,29.670000076293945,30.0,29.6299991607666,30.0,2961600.0,-0.014285724243395803,1.242429847123082,-1.434785132602436,47.619056269145354,41.14012060812716,-0.2618177876942269,0.042792332980656766,-0.13682767245625627,-0.3205191466184374,8.570533553333195,0.47000122070312855,-0.2249734483525856,0.004999828338622336,-0.6273062140526768,0.6373058707299215,-0.31115319285702725,0.3211528495342719,-0.7342002105712879,51.81813610488334,4.2593797509315365,0.31615302119564903,4,-0.11499977111816406,-0.06999969482421875,0.2350001335144043,0.2700004577636719,-1.8700008392333949,2,-0.06471183253646184,-1.7200012207030477,30.10000038146973,-1.2978714769798765,29.68000030517578,-6.500035762820794,29.309999465942386,-0.06471183253646184
9830,2012-04-19,29.54999923706055,29.75,29.43000030517578,29.71999931335449,3382700.0,-0.0040445176584031906,1.7825885045651688,0.5151518654451711,46.43961184632817,41.30007615539565,-0.14972374889460127,0.14170527916204634,-0.011048605335677308,-0.16008139568010193,8.288166414317892,0.31999969482421875,-0.2665285589190205,-0.09700098037719229,-0.7203742030788405,0.5263722423244559,-0.4086875917280146,0.21468563097363003,-0.5889153533935563,28.571248915326784,-18.458318825872986,0.3116866113508239,4,0.005001068115230822,0.050001144409176135,0.2125010490417445,0.39000129699706676,-1.6099987030029368,3,-0.0595600124187442,1.242429847123082,29.670000076293945,-1.7200012207030477,30.10000038146973,-1.2978714769798765,29.68000030517578,-0.0595600124187442
9831,2012-04-20,29.03000068664551,29.84000015258789,29.01000022888184,29.739999771118164,8616300.0,-0.017597244123203737,-1.213333129882824,4.176463328434221,38.69211112087024,41.590032544323435,0.3367055372809311,0.6277305427983642,0.5059034611026938,0.39486673210825174,8.182998767292698,0.8299999237060511,-0.2714301883755006,-0.5749995231628375,-1.246447520298208,0.09644847397253287,-0.910723521730521,-0.2392755245951541,-0.044138465393068316,1.6807099821606986,-41.9026368495029,0.33572399856768453,4,0.5349998474121058,0.5249996185302699,0.6549997329711879,0.9099998474121058,-0.9300003051757812,4,-0.060971423213844966,1.7825885045651688,29.54999923706055,1.242429847123082,29.670000076293945,-1.7200012207030477,30.10000038146973,-0.060971423213844966
9832,2012-04-23,28.540000915527344,28.989999771118164,28.420000076293945,28.940000534057614,6060600.0,-0.016879082312374116,1.2800074768351626,0.5633804708739407,31.155794788629493,41.49622815058864,0.824000369903132,1.070214456731044,0.984198678374824,0.9055058844471837,8.580045294689095,0.610000610351566,-0.30053417786364633,-0.9999993324279792,-1.8125327434289638,-0.1874659214269947,-1.4062660379284715,-0.593732626927487,1.6599998474121058,6.741617581032831,-29.5610367570747,0.4062667055004924,4,0.7699995040893555,0.7699995040893555,1.1449995040893555,1.3999996185302734,-0.5300006866455043,0,-0.041345489394634116,-1.213333129882824,29.03000068664551,1.7825885045651688,29.54999923706055,1.242429847123082,29.670000076293945,-0.041345489394634116
9833,2012-04-24,28.59000015258789,28.78000068664551,28.5,28.54999923706055,4841600.0,0.0017519003313466452,-3.000027247956454,-0.10000238418805676,35.34247606147824,41.542251646601464,0.7948848604816483,0.9566374913942042,0.9302493290105716,0.8769656266350125,8.739858129750234,0.28000068664551137,-0.3320318618593312,-0.878500080108644,-1.761778068192445,0.004777907975157092,-1.3201390741505463,-0.4368610860667417,1.5744005966186485,10.759499019164027,-26.075209276129073,0.44163899404190116,4,0.7200002670288086,0.7200002670288086,1.1150002479553223,1.3500003814697266,-0.6800003051757812,1,-0.036026606545934925,1.2800074768351626,28.540000915527344,-1.213333129882824,29.03000068664551,1.7825885045651688,29.54999923706055,-0.036026606545934925
9834,2012-04-25,28.809999465942386,28.920000076293945,28.649999618530273,28.76000022888184,4454800.0,0.00769497419308629,1.0000000000000526,1.2499523173756593,40.70080391381669,41.589952184748626,0.5601057753580072,0.6818098518152915,0.7097419701160526,0.6679470720573839,8.621811485825198,0.3299999237060547,-0.30921070832134845,-0.6015007019042926,-1.5009339002011117,0.2979324963925265,-1.0512173010527022,-0.15178410275588305,1.3195132698058991,27.46474427426085,-11.124092321124042,0.44971659914840895,4,0.5000009536743129,0.5000009536743129,0.9025006294250453,1.1300010681152308,-1.260000228881836,2,-0.04408186650320367,-3.000027247956454,28.59000015258789,1.2800074768351626,28.540000915527344,-1.213333129882824,29.03000068664551,-0.04408186650320367
9835,2012-04-26,28.920000076293945,28.96999931335449,28.6299991607666,28.81999969482422,4261500.0,0.0038181399649659387,2.4000209809551003,2.0000381475547417,42.7440751424724,42.0583894274782,0.4119019236520849,0.5279970858266019,0.5998563444385674,0.5666446111677708,8.849638578980526,0.3400001525878871,-0.26146275520245865,-0.4465001106262214,-1.3499270228514142,0.45692680159897137,-0.8982135667388178,0.005213345486374976,1.175322406265252,35.211265713798326,-6.0903315664389694,0.4517134561125967,4,0.3900003433227539,0.3900003433227539,0.7925000190734863,1.0200004577636719,-1.1700000762939453,3,-0.038727553121670755,1.0000000000000526,28.809999465942386,-3.000027247956454,28.59000015258789,1.2800074768351626,28.540000915527344,-0.038727553121670755
9836,2012-04-27,29.059999465942386,29.13999938964844,28.989999771118164,29.04999923706055,3469400.0,0.004840919407991251,-1.3077013366197914,0.10000190734135689,49.299704174099816,42.73613352191067,0.2600586218835268,0.3491946970745481,0.4670815643848236,0.42985891253563224,9.526565225755432,0.21999931335449574,-0.23567664442134983,-0.2705006599426234,-1.1618504138524557,0.6208490939672089,-0.7161755368975378,0.17517421701229097,1.0018165684915061,88.88888888888894,42.66834550180012,0.44567487695491537,4,0.25000095367431285,0.25000095367431285,0.6525006294250453,0.8900003433227504,-1.139999389648441,4,-0.03854091371190094,2.4000209809551003,28.920000076293945,1.0000000000000526,28.809999465942386,-3.000027247956454,28.59000015258789,-0.03854091371190094
9837,2012-04-30,28.899999618530273,29.07999992370605,28.8700008392334,29.06999969482422,3028600.0,-0.0055058448159859275,1.2105104652914171,-16.999618539004388,48.75346070122789,42.30523266867426,0.332774577651648,0.4570176008674096,0.6325957649850515,0.5907376398613167,9.87464721135492,0.2099990844726527,-0.23877469578737376,-0.3825004577636726,-1.2570259714108687,0.4920250558835235,-0.8197632145872724,0.054762299059927244,1.1289800967408183,62.49999999999966,11.04506165891786,0.4372627568235986,4,0.3100004196166992,0.4100008010864258,0.8125004768371582,1.0500001907348633,-0.6299991607666016,0,-0.02768163486575259,-1.3077013366197914,29.059999465942386,2.4000209809551003,28.920000076293945,1.0000000000000526,28.809999465942386,-0.02768163486575259
9838,2012-05-01,29.01000022888184,29.149999618530273,28.809999465942386,28.90999984741211,3507600.0,0.003806249543374829,-1.2666590373012692,-0.588237274063457,46.06413361893514,42.13246348531756,0.057996398832301566,0.28026474808617863,0.5185405204489086,0.4840208458188151,9.851186113142067,0.3400001525878871,-0.22446979570153758,-0.22099981307983185,-1.0262691993587403,0.5842695731990766,-0.6236345062192861,0.18163488005962236,0.9867998936097102,73.07706415288187,21.087518428113235,0.40263469313945394,5,0.11999988555907848,0.30000019073485973,0.7024998664855922,1.0599994659423793,-0.38999938964844105,1,-0.03447087184109765,1.2105104652914171,28.899999618530273,-1.3077013366197914,29.059999465942386,2.4000209809551003,28.920000076293945,-0.03447087184109765
9839,2012-05-02,28.70000076293945,28.8799991607666,28.6299991607666,28.86000061035156,4048700.0,-0.010685951861308829,1.500038147554653,-1.5999923706345156,39.664807445692546,41.37970744080249,0.24130765494314232,0.5424685344263445,0.8240232764733726,0.7915430470700144,10.409061545828436,0.3800010681152379,-0.2601928483366933,-0.48299932479858754,-1.2950167883659063,0.3290181387687312,-0.8890080565822487,-0.07699059301492639,1.2652633586281468,13.461834721049826,-33.789061476435364,0.40600873178366,5,0.4299993515014684,0.6099996566772496,1.012499332427982,1.3699989318847692,0.09999847412110086,2,-0.02752616357235349,-1.2666590373012692,29.01000022888184,1.2105104652914171,28.899999618530273,-1.3077013366197914,29.059999465942386,-0.02752616357235349
9840,2012-05-03,28.35000038146973,28.75,28.290000915527344,28.71999931335449,5095900.0,-0.012195134918660977,1.139529107006618,2.312495529647334,37.36843056295913,41.23263182325681,0.4505695120984292,0.8452318660590556,1.1643796899591194,1.1413169164885737,11.516516247994693,0.45999908447265625,-0.37574754570543334,-0.7754997253417919,-1.6532112623629516,0.10221181167936777,-1.21435549385237,-0.33664395683121384,1.5843584591923943,6.976692608126174,-37.41095394155481,0.4388557685105794,5,0.3699998855590785,0.8950004577636683,1.329999446868893,1.7199993133544886,0.28999900817871094,3,-0.02821873487282489,1.500038147554653,28.70000076293945,-1.2666590373012692,29.01000022888184,1.2105104652914171,28.899999618530273,-0.02821873487282489
9841,2012-05-04,27.899999618530273,28.3700008392334,27.84000015258789,28.35000038146973,9872600.0,-0.015873042570877294,1.1632606986321632,1.2162217892013156,27.061841860117696,40.77774816453328,0.8084389139076009,1.234895138710037,1.6022100168227027,1.5824046321838452,12.968375420758003,0.5300006866455078,-0.46358745797343204,-1.1470005035400384,-2.1646572667829815,-0.12934374029709517,-1.6558288851615117,-0.638172121918565,1.968584905126459,4.580113771208342,-33.44025608338913,0.5088283816214724,5,0.5950002670288086,1.1200008392333984,1.760000228881836,2.1700000762939453,0.7000007629394567,4,-0.005376330486780656,1.139529107006618,28.35000038146973,1.500038147554653,28.70000076293945,-1.2666590373012692,29.01000022888184,-0.005376330486780656
9842,2012-05-07,28.290000915527344,28.649999618530273,27.3799991607666,28.170000076293945,13935200.0,0.013978541302131164,2.023816930479268,-0.2666680795151083,26.49351575841382,39.794530353081676,0.42381437127163224,0.8224807081381407,1.2056086897372253,1.1896594266233436,13.436286957777543,1.2700004577636719,-0.5383490603829131,-0.7159992218017592,-1.7876117675657888,0.3556133239622703,-1.2518054946837758,-0.1801929489197427,1.4568685458652588,51.412515221069185,19.29131650292247,0.535806272882015,5,-0.02500152587890625,0.4999990463256836,1.3699989318847656,1.779998779296875,0.23999977111816762,0,-0.013078855682550294,1.1632606986321632,27.899999618530273,1.139529107006618,28.35000038146973,1.500038147554653,28.70000076293945,-0.013078855682550294
9843,2012-05-08,28.020000457763672,28.25,27.809999465942386,27.940000534057614,4872100.0,-0.0095440243558097,-1.5882227545313612,0.6666613685131028,27.64228482758665,38.343583787945,0.6754927251598524,1.0709957457706558,1.4689594145882836,1.4573937955655012,13.929485015680662,0.4800014495849574,-0.5504617118857524,-0.9374997138977044,-2.0964078481365576,0.22140842034114883,-1.5169537810171327,-0.358045646778276,1.5375193795788498,42.666753133138016,12.498536010949643,0.5794540671194272,5,0.24499893188476562,0.7699995040893555,1.6824994087219238,2.049999237060547,0.9599990844726562,1,0.008922198283930927,2.023816930479268,28.290000915527344,1.1632606986321632,27.899999618530273,1.139529107006618,28.35000038146973,0.008922198283930927
9844,2012-05-09,27.71999931335449,28.0,27.61000061035156,27.90999984741211,3051400.0,-0.010706678783299561,1.1081000273214376,-2.375008940705182,26.356595260215073,36.52275268991641,0.8991752430393731,1.315583805030002,1.7532072344420406,1.7563951201370784,15.26587470018013,0.4099998474121129,-0.4934424593876905,-1.1595007896423368,-2.4314901043968433,0.11248852511216967,-1.79549544701959,-0.5235061322650836,1.6633188698619605,24.817514183286086,-5.323332009118744,0.6359946573772531,5,0.5450000762939489,1.0700006484985387,1.997500896453861,2.35000038146973,1.4200000762939524,2,0.032467588317916185,-1.5882227545313612,28.020000457763672,2.023816930479268,28.290000915527344,1.1632606986321632,27.899999618530273,0.032467588317916185
9845,2012-05-10,27.8799991607666,28.07999992370605,27.770000457763672,27.899999618530273,2851400.0,0.005772000410369182,-1.5833518771656252,0.1052652712944818,33.61822185222465,34.78036576526362,0.6438442373946138,1.088529689922062,1.5764094440257352,1.5948786480047303,16.88617908914008,0.3600006103515625,-0.46269165217194086,-0.9215008735656731,-2.239270605555248,0.3962688584239018,-1.5803857395604624,-0.2626160075708839,1.343053500653859,39.37006454946039,5.3966659822959215,0.6588848659947877,5,0.38500022888183594,0.9100008010864258,1.8675012588500977,2.190000534057617,1.320001602172848,3,0.03299856900959286,1.1081000273214376,27.71999931335449,-1.5882227545313612,28.020000457763672,2.023816930479268,28.290000915527344,0.03299856900959286
9846,2012-05-11,27.60000038146973,28.03000068664551,27.54999923706055,27.81999969482422,3598400.0,-0.010042998125010416,-1.9999940395654316,10.999713904253113,35.75757260493461,33.33637819900881,0.7766341029925847,1.3005299326661408,1.8389117506618966,1.873154272086964,19.014055522277168,0.48000144958496094,-0.48124224740906385,-1.1159996986389125,-2.5142904572392624,0.28229105996143744,-1.8151450779390892,-0.41685431933873573,1.475607999898422,17.322924520084506,-19.26500288218603,0.6991453793001756,5,0.6649990081787074,1.1899995803832972,2.1325001716613734,2.4699993133544886,1.8999996185302699,4,0.037681122963931335,-1.5833518771656252,27.8799991607666,1.1081000273214376,27.71999931335449,-1.5882227545313612,28.020000457763672,0.037681122963931335
9847,2012-05-14,27.56999969482422,27.649999618530273,27.32999992370605,27.489999771118164,3513600.0,-0.0010869813851761556,1.6666666666666963,-0.3636371517994215,34.451224830868426,32.04605500033473,0.6684263024676902,1.227272518734818,1.8500618415032406,1.9061896647530432,20.84793759224719,0.3199996948242223,-0.5232878417039792,-1.040500354766845,-2.4508900946239756,0.36988938509028557,-1.7456952246954103,-0.3353054848382797,1.3699599488958079,26.086929479936842,-13.199373554411153,0.7051948699285661,5,0.5349998474121094,1.1950006484985316,2.1625008583068848,2.5,1.6700000762939453,0,0.037359473995165704,-1.9999940395654316,27.60000038146973,-1.5833518771656252,27.8799991607666,1.1081000273214376,27.71999931335449,0.037359473995165704
9848,2012-05-15,27.70000076293945,27.78000068664551,27.479999542236328,27.56999969482422,4712400.0,0.004715309015387303,1.0689668780089712,1.6250149011753603,32.60192492470763,31.261290275780855,0.37220090178947984,0.9573334769685928,1.6987860133950115,1.772505512526621,21.75607110844004,0.30000114440918324,-0.612128839634579,-0.7904993057251026,-2.069569205529149,0.48857059407894354,-1.4300342556271275,-0.15096435582307777,1.0789629087791788,49.333445231119796,8.198528708139335,0.6395349499020236,5,0.33999919891357777,1.0649995803833008,1.8499994277954137,2.3449993133544957,1.1899986267089915,1,0.029963895337379975,1.6666666666666963,27.56999969482422,-1.9999940395654316,27.60000038146973,-1.5833518771656252,27.8799991607666,0.029963895337379975
9849,2012-05-16,27.75,27.989999771118164,27.690000534057614,27.90999984741211,3560900.0,0.0018050265589684145,-1.1428610354223143,-1.2307579447754085,31.309920701903764,30.58812251344137,0.19363532077697698,0.7969789689686735,1.629911017019019,1.7189168679400701,23.162175995792893,0.2999992370605504,-0.6948881459811318,-0.6445000648498542,-1.8360399053679473,0.5470397756682388,-1.2402699851089025,-0.048730144590805935,0.8840672969173724,56.000010172526515,13.53268286832703,0.5957699202590471,5,0.23999977111816406,1.0150003433227504,1.8000001907348633,2.2950000762939453,1.25,2,0.044324307828336185,1.0689668780089712,27.70000076293945,1.6666666666666963,27.56999969482422,-1.9999940395654316,27.60000038146973,0.044324307828336185
9850,2012-05-17,27.790000915527344,28.3700008392334,27.76000022888184,27.81999969482422,7723600.0,0.0014414744334176888,-12.555546136566921,0.18749254941229765,29.042959344578122,30.808246678381416,0.07358274690442457,0.6517798875567209,1.5665966282760593,1.6732873168094073,24.817561010408937,0.6200008392333984,-0.7836723698518426,-0.5164992332458489,-1.6041577845226556,0.5711593180309578,-1.0603285088842505,0.027330042392552656,0.7136596440688976,44.230825661152664,7.3200984993478855,0.5438292756384029,5,0.1999988555908203,0.9749994277954066,1.7599992752075195,2.2549991607666016,1.0099983215332067,3,0.04857856889694445,-1.1428610354223143,27.75,1.0689668780089712,27.70000076293945,1.6666666666666963,27.56999969482422,0.04857856889694445
9851,2012-05-18,27.26000022888184,27.70000076293945,27.13999938964844,27.70000076293945,7658500.0,-0.019071632572324693,1.545457698093096,14.667281281790201,25.882399799841025,30.740344905206662,0.5623941330523401,1.0987089373983459,2.059552193601231,2.191007504483963,26.32773096696006,0.6500015258789027,-0.8428102881499626,-0.9579998970031696,-2.0851125857879786,0.16911279178163952,-1.5215562413955759,-0.39444355261076325,1.1262942671253846,9.756154293467754,-22.929686356369885,0.5635563443924047,5,0.4949998855590785,1.4099998474121058,2.289999961853024,2.784999847412106,1.4899997711181605,4,0.07116656338110339,-12.555546136566921,27.790000915527344,-1.1428610354223143,27.75,1.0689668780089712,27.70000076293945,0.07116656338110339
9852,2012-05-21,27.36000061035156,27.46999931335449,27.04999923706055,27.46999931335449,4102200.0,0.003668392539621923,6.6364550640702005,0.24999674884150788,25.66375913655179,30.520508717313895,0.35380654289495084,0.9547223222749999,1.9171020781928583,2.078225426936111,26.855050308084582,0.4200000762939382,-0.8670849715755082,-0.798999500274661,-1.9775068467366808,0.37950784618735867,-1.388253173505671,-0.2097458270436512,1.0100002288818395,23.48492401681307,-3.9226746623747033,0.5892536732310106,5,0.3499994277954137,1.264999389648441,2.1899995803833043,2.6849994659423864,1.639999389648441,0,0.07821635021597118,1.545457698093096,27.26000022888184,-12.555546136566921,27.790000915527344,-1.1428610354223143,27.75,0.07821635021597118
9853,2012-05-22,27.559999465942386,27.68000030517578,27.29999923706055,27.51000022888184,4042100.0,0.007309899529576613,1.6206887479940415,-0.454543878205684,32.62195529715939,31.21665983252993,0.09129518346689736,0.710004188839374,1.669009950777074,1.8695118633372232,27.22197773585332,0.3800010681152308,-0.8043017557192762,-0.547500610351559,-1.7366775572438158,0.6416763365406979,-1.1420890837976856,0.047087863094567695,0.6252011489868146,38.63633408037741,9.073713468336763,0.5945884734461279,5,0.1500005722045863,1.0650005340576136,1.927500724792477,2.485000610351559,1.7600002288818324,1,0.060957922268897624,6.6364550640702005,27.36000061035156,1.545457698093096,27.26000022888184,-12.555546136566921,27.790000915527344,0.060957922268897624
9854,2012-05-23,27.540000915527344,27.60000038146973,27.209999084472656,27.5,3116300.0,-0.000725636821573783,3.8750208616453947,0.8000305180437934,36.27120791956296,31.51143606223419,0.09283884634270123,0.66402410812357,1.6390464922027377,1.8772378246439843,28.03218028031329,0.39000129699707387,-0.7702563570635625,-0.5039992332458496,-1.6706479370986536,0.6626494706069543,-1.0873235851722498,0.07932511868055059,0.48627150650024475,37.121294221173976,4.5074830069505225,0.5833243519264013,5,0.1699991226196289,0.9849987030029297,2.03749942779541,2.5049991607666016,2.2699985504150426,2,0.04901955080763831,1.6206887479940415,27.559999465942386,6.6364550640702005,27.36000061035156,1.545457698093096,27.26000022888184,0.04901955080763831
9855,2012-05-24,27.79999923706055,27.85000038146973,27.54999923706055,27.54999923706055,3341900.0,0.009440752102031214,-1.4000091552734375,6.249856952126645,48.18839903665088,32.89263899909155,-0.2008191339858243,0.332883010748251,1.3304324833187202,1.609228289452691,28.80028440099711,0.30999946594238637,-0.7211832463698009,-0.1880008697509723,-1.2829191958915764,0.9069174563896318,-0.7354600328212726,0.359458293319328,0.08959493907165239,93.7498658897411,55.2109977981944,0.547459163070302,5,-0.08999919891357777,0.6450004577636683,1.7775011062622035,2.245000839233395,2.079999923706051,3,0.043165496254392366,3.8750208616453947,27.540000915527344,1.6206887479940415,27.559999465942386,6.6364550640702005,27.36000061035156,0.043165496254392366
9856,2012-05-25,27.940000534057614,28.11000061035156,27.75,27.81999969482422,2500500.0,0.005036018015800003,-1.7692330264460718,0.48000335693357954,43.02788148298997,33.84560084932728,-0.32130850710973036,0.1103286081854371,1.158558936664793,1.4600324768395545,29.8503595187111,0.36000061035155895,-0.6333583265506597,0.008000373840328479,-0.9636959857071581,0.979696733387815,-0.4778478059334148,0.49384855361407176,-0.8900012969970632,83.96227773119364,45.1081764695991,0.48584817977374384,5,-0.23000049591064098,0.5049991607666051,1.6374998092651403,1.8199996948242223,1.5699996948242259,4,0.030780196369525337,-1.4000091552734375,27.79999923706055,3.8750208616453947,27.540000915527344,1.6206887479940415,27.559999465942386,0.030780196369525337
9857,2012-05-29,28.10000038146973,28.20000076293945,27.920000076293945,28.04999923706055,2558300.0,0.005726551336929342,1.2399884034088864,0.4166732893586708,51.66666534211886,35.963905340150745,-0.44502013705497134,-0.11876744403706496,0.9698232345957649,1.2988603896871531,30.636260050160168,0.28000068664550426,-0.5933679724371999,0.2080001831054723,-0.6557885101196206,1.0717888763305652,-0.22389416350707236,0.639894529718017,-1.0288011169433595,89.89896849219598,49.39860896397723,0.43189434661254567,5,-0.39000034332275746,-9.536743199589637e-07,1.460000038146969,1.4999999999999964,1.1900005340576136,1,0.023131658708407166,-1.7692330264460718,27.940000534057614,-1.4000091552734375,27.79999923706055,3.8750208616453947,27.540000915527344,0.023131658708407166
9858,2012-05-30,28.01000022888184,28.18000030517578,27.899999618530273,27.899999618530273,2963200.0,-0.0032028523617828597,-4.0908933277847135,2.19996185390051,56.62102962053333,38.776250775554026,-0.342432616554337,-0.11333687744621201,1.0288044786377029,1.3885901010500774,31.669568708831576,0.2800006866455078,-0.5454810241644097,0.1680000305175824,-0.5214882228912643,0.8574882839264291,-0.17674409618684095,0.5127441572220057,-0.8936489044189457,80.80805940128685,36.74080358359141,0.3447441267044241,5,-0.30000019073486683,0.08999919891357067,1.3000001907348597,1.345000267028805,0.9799995422363246,2,0.03534451135410377,1.2399884034088864,28.10000038146973,-1.7692330264460718,27.940000534057614,-1.4000091552734375,27.79999923706055,0.03534451135410377
9859,2012-05-31,27.90999984741211,28.09000015258789,27.75,27.96999931335449,4709400.0,-0.0035701671064828355,1.2666590373012392,-0.5454466638923069,50.7042417480275,41.183059931492856,-0.24289217970566312,-0.07963911579201977,1.0940501376439329,1.487576123240487,32.47456066425457,0.3400001525878906,-0.48948699353248415,0.10749969482422017,-0.4535849045159601,0.6685842941644005,-0.17304260484587175,0.3880419944943121,-0.750302545410154,55.38457926922315,10.280197653838378,0.2805422996700905,5,-0.2849998474121094,0.18999958038330078,1.4000005722045898,1.4450006484985352,1.139999389648441,3,0.05051952186029296,-4.0908933277847135,28.01000022888184,1.2399884034088864,28.10000038146973,-1.7692330264460718,27.940000534057614,0.05051952186029296
9860,2012-06-01,27.54999923706055,27.940000534057614,27.54999923706055,27.790000915527344,5029900.0,-0.012898624590459762,-2.2499880791544515,4.000063578853851,48.86875289662262,43.73709916446859,0.08882487138906825,0.22910051044044621,1.4079486110822934,1.8446183654919146,32.79597859065888,0.3900012969970632,-0.44387546641545583,-0.21250085830688192,-0.7208264432254516,0.2958247266116878,-0.466663650766165,0.04166193415240116,-0.34868979662109467,0.0,-46.61016698442509,0.25416279245928414,6,0.07500076293944957,0.5500001907348597,1.7600011825561488,1.805001258850094,1.6599998474121058,4,0.08203267845618156,1.2666590373012392,27.90999984741211,-4.0908933277847135,28.01000022888184,1.2399884034088864,28.10000038146973,0.08203267845618156
9861,2012-06-04,27.75,27.76000022888184,27.489999771118164,27.540000915527344,3643000.0,0.007259556024611591,1.347834740351243,-0.8749900659620252,53.78151731919866,46.86129451809602,-0.03839783526850127,0.01822012080958757,1.1645086962451323,1.6381617074468586,32.44335342327762,0.2700004577636754,-0.3919085884351361,-0.005000114440917969,-0.5091932511151356,0.49919302223329964,-0.2570966827780268,0.24709645389619084,-0.5087429066605438,36.619699391529956,-12.066582989051184,0.2520965683371082,6,-0.04500007629394531,0.34999942779541016,1.5600004196166992,1.6050004959106445,1.4300003051757812,0,0.0767567265141118,-2.2499880791544515,27.54999923706055,1.2666590373012392,27.90999984741211,-4.0908933277847135,28.01000022888184,0.0767567265141118
9862,2012-06-05,27.920000076293945,27.96999931335449,27.459999084472656,27.51000022888184,3213100.0,0.006126128875457493,1.0000074798231908,1.9523887375113365,54.54544021526249,49.29723728677414,-0.13478200948016905,-0.19069793990200878,0.9531164223505719,1.4621497417049305,31.261971054207972,0.5100002288818324,-0.33068440966312096,0.18350000381469656,-0.2617450534352983,0.6287450610646914,-0.03912252481030265,0.40612253243969576,-0.6403932361704889,63.88891832323147,14.653110857493637,0.22262252862499776,6,-0.21500015258789062,0.17999935150146484,1.390000343322754,1.4350004196166992,0.7700004577636683,1,0.056948429378333554,1.347834740351243,27.75,-2.2499880791544515,27.54999923706055,1.2666590373012392,27.90999984741211,0.056948429378333554
9863,2012-06-06,28.270000457763672,28.270000457763672,28.0,28.03000068664551,3154100.0,0.012535830247611734,1.2500059604701619,0.5853655132630524,59.55882765429883,51.88475059063368,-0.4173680813574485,-0.5491645890706849,0.5591346252082374,1.1065149510787151,29.763212415885754,0.35000038146972656,-0.19232733893898768,0.5210003852844238,0.030505424224728017,1.0114953463441196,0.2757529047545759,0.7662478658142717,-0.9535778607275773,100.0,49.487457221785476,0.2452474805298484,6,-0.4050006866455078,-0.17000102996826172,0.9899997711181641,1.0850000381469727,0.6299991607666016,2,0.03608066647496466,1.0000074798231908,27.920000076293945,1.347834740351243,27.75,-2.2499880791544515,27.54999923706055,0.03608066647496466
9864,2012-06-07,28.6200008392334,28.65999984741211,28.29999923706055,28.420000076293945,9142400.0,0.012380628786781811,1.5714441416893479,0.8333373069801202,63.69636527417658,53.607857950358756,-0.668343078201822,-0.8730433669336435,0.1705697062009648,0.7506228028861273,27.907494118219837,0.3899993896484375,-0.04191122029239125,0.8260006904602051,0.20022431174575317,1.451777069174657,0.5131125011029773,1.1388888798174328,-1.2463635705536475,96.66675143766312,43.485854839030395,0.3128881893572262,6,-0.5600013732910156,-0.6550016403198242,0.5999994277954102,0.7349996566772461,0.25,3,0.012927984662304937,1.2500059604701619,28.270000457763672,1.0000074798231908,27.920000076293945,1.347834740351243,27.75,0.012927984662304937
9865,2012-06-08,28.79999923706055,28.899999618530273,28.5,28.559999465942386,5556800.0,0.006289252010796664,-1.2222281091218838,1.1999942779759294,78.73134195578784,57.57490911400296,-0.7728471974478666,-1.0335756753405647,-0.04250578510080061,0.5599713225733396,26.35983706177277,0.39999961853027344,0.07641355247728399,0.9599990844726598,0.18916226095960909,1.7308359079857105,0.5745806727161344,1.3454174962291852,-1.3234529620822109,93.05553164012078,32.96142474324198,0.3854184117565256,6,-0.6199998855590856,-0.8249998092651403,0.42000102996825817,0.5550012588500941,0.12000083923339488,4,0.008680555785511856,1.5714441416893479,28.6200008392334,1.2500059604701619,28.270000457763672,1.0000074798231908,27.920000076293945,0.008680555785511856
9866,2012-06-11,28.63999938964844,28.95000076293945,28.61000061035156,28.93000030517578,3514000.0,-0.005555550404536702,1.06059555185652,-1.2083383003917867,73.35766016868214,59.985019650287775,-0.5622353952091927,-0.8344494690499218,0.08316526348689379,0.7082795439951219,24.479145391472535,0.3400001525878906,0.18098043941322572,0.7479992866516163,-0.09189026531119282,1.5878888386144254,0.32805451067020996,1.1679440626330226,-1.0211077803149067,79.19456214237296,13.871913927238765,0.41994477598140456,6,-0.43499946594238637,-0.639999389648441,0.34250116348266246,0.6500015258789027,0.4300003051757777,0,0.01990222440543188,-1.2222281091218838,28.79999923706055,1.5714441416893479,28.6200008392334,1.2500059604701619,28.270000457763672,0.01990222440543188
9867,2012-06-12,28.60000038146973,28.75,28.479999542236328,28.709999084472656,4160300.0,-0.0013966134438245792,1.8421020930582743,0.37930467496250325,70.15507199876977,61.48880213675849,-0.49601383148786127,-0.7518780791567146,0.08508386417679858,0.7335212217050291,22.125701335949906,0.2700004577636719,0.22808065036694458,0.6565002441406271,-0.22551344990953126,1.5385139381907855,0.21549339711554794,1.0975070911657063,-0.8213756737034856,63.157884169822765,-5.311534961643687,0.44100684702507903,6,-0.3950004577636754,-0.6000003814697301,0.15749979019164684,0.4650001525878871,0.46999931335448863,1,0.020279717341606718,1.06059555185652,28.63999938964844,-1.2222281091218838,28.79999923706055,1.5714441416893479,28.6200008392334,0.020279717341606718
9868,2012-06-13,28.53000068664551,28.670000076293945,28.43000030517578,28.53000068664551,3103900.0,-0.0024475417444250747,-1.3999885559517735,-0.0,68.82129443017764,63.501807990330725,-0.3849797400933923,-0.6498255242203221,0.10960177779650948,0.7846939601611744,20.018215165004534,0.23999977111816406,0.2831549444195858,0.5450005531311071,-0.36638932804686064,1.4563904343090748,0.08930561254212321,1.000695493720091,-0.6108108522584814,35.38475533176089,-35.51949387123775,0.45569494058898385,6,-0.3250007629394567,-0.5300006866455114,-0.0025010108947789433,0.3049993515014613,0.3400001525878871,2,0.005608126307792061,1.8421020930582743,28.60000038146973,1.06059555185652,28.63999938964844,-1.2222281091218838,28.79999923706055,0.005608126307792061
9869,2012-06-14,28.979999542236328,29.06999969482422,28.57999992370605,28.649999618530273,2989000.0,0.015772830170363683,-1.0851084552482437,100.0,70.92199349066478,65.95216805633541,-0.7456506367958582,-1.0571518859701499,-0.3693371243319987,0.31733568376435883,18.713643723231353,0.5399990081787074,0.31447413419051173,0.9334994316101088,-0.07223711604244798,1.9392359792626657,0.43063115778382866,1.436367705436389,-0.9371123964230073,85.93746274706149,17.18264851081757,0.5028682738262784,6,-0.7150001525878906,-0.9200000762939453,-0.4524998664855957,-0.14499950408935547,-0.4300003051757777,3,-0.0027605219106183743,-1.3999885559517735,28.53000068664551,1.8421020930582743,28.60000038146973,1.06059555185652,28.63999938964844,-0.0027605219106183743
9870,2012-06-15,29.13999938964844,29.149999618530273,28.739999771118164,29.04999923706055,5748300.0,0.005521043821236971,6.454501317797679,0.2727277981677889,71.12675346899255,67.87941651742362,-0.7335286386633335,-1.1708580482892792,-0.5518564246867435,0.14057089544305512,18.438939261240716,0.4099998474121094,0.3476664180473108,1.0259993553161664,-0.08314707398297472,2.1351457846153075,0.4714261406665976,1.5805725699657351,-0.9533164869735948,98.61107799738849,30.467110497596167,0.5545732146495698,6,-0.8350000381469762,-1.039999961853031,-0.6124997138977086,-0.3049993515014684,-0.6700000762939524,4,-0.009265564724443842,-1.0851084552482437,28.979999542236328,-1.3999885559517735,28.53000068664551,1.8421020930582743,28.60000038146973,-0.009265564724443842
9871,2012-06-18,29.20000076293945,29.239999771118164,28.8799991607666,28.989999771118164,3223400.0,0.002059072565125719,1.4827713212709563,2.3333403975755127,70.07300133862464,69.60470108668608,-0.6327584470303975,-1.136327516150569,-0.6331771722879438,0.06174789423457483,17.299184775648552,0.3600006103515625,0.4120522341752739,0.9890007019042919,-0.1447289947348196,2.1227303985434034,0.4221358535847344,1.5558655502238494,-0.859187185727734,95.06184758626006,28.444114988624122,0.5668648483195563,6,-0.5800008773803675,-1.055001258850094,-0.6725010871887172,-0.3650007247924769,-0.8900012969970632,0,-0.009589064360603694,6.454501317797679,29.13999938964844,-1.0851084552482437,28.979999542236328,-1.3999885559517735,28.53000068664551,-0.009589064360603694
9872,2012-06-19,29.5,29.6299991607666,29.04999923706055,29.229999542236328,4331500.0,0.010273946206238005,1.1886839983877335,1.2857103931844616,75.2542432057952,71.34863614796346,-0.7655733973188887,-1.3362956595336186,-0.939843715844944,-0.25424220001956854,16.21120116656275,0.5799999237060511,0.5258935190256437,1.1819999694824226,-0.015692573187951808,2.379692512152797,0.5831536981472354,1.7808462408176098,-0.9973329078851236,89.16672627136829,23.338350100252114,0.5988462713351878,6,-0.5350008010864258,-1.1600008010864258,-0.9725003242492676,-0.6649999618530273,-0.6900005340576136,1,-0.014576281531382462,1.4827713212709563,29.20000076293945,6.454501317797679,29.13999938964844,-1.0851084552482437,28.979999542236328,-0.014576281531382462
9873,2012-06-20,29.239999771118164,29.75,29.13999938964844,29.75,3666300.0,-0.008813567080740214,1.3921581827089435,-1.8888865341414827,71.3826443467942,72.20266715603209,-0.3950529152119131,-0.9949946052064504,-0.6858009066649089,-0.011108683609833747,15.670776377472887,0.610000610351559,0.6163528645972534,0.8379997253417955,-0.37144720277303733,2.0474466534566282,0.23327626128438084,1.44272318939921,-0.5118662652729427,56.41023969012936,-10.29558100549032,0.6047234640574163,6,-0.14999961853027344,-0.8400001525878906,-0.804999828338623,-0.42999935150146484,0.010000228881835938,2,-0.005813956143114085,1.1886839983877335,29.5,1.4827713212709563,29.20000076293945,6.454501317797679,29.13999938964844,-0.005813956143114085
9874,2012-06-21,28.88999938964844,29.489999771118164,28.82999992370605,29.34000015258789,18348000.0,-0.01196991738062314,-1.3157901781531338,0.8823540411463464,71.61291632518962,71.4117309748545,-0.0030458632244965145,-0.5677804358642646,-0.35529683563119363,0.32237325740688405,14.680790454218288,0.6599998474121129,0.693191617398881,0.4204994201660206,-0.7359101736984215,1.5769090140304627,-0.15770537676619867,0.9987042170982399,0.860000610351559,14.851444013665274,-57.80160519343407,0.5782047969322206,6,0.20000076293944957,-0.4899997711181676,-0.4874992370605504,-0.07999897003174183,0.46000099182128906,3,-0.0006922309047264763,1.3921581827089435,29.239999771118164,1.1886839983877335,29.5,1.4827713212709563,29.20000076293945,-0.0006922309047264763
9875,2012-06-22,29.0,29.1299991607666,28.899999618530273,28.979999542236328,6130900.0,0.0038075670708035414,-1.5555461365659307,-0.04444538634340729,70.76413118003484,71.12356108722702,-0.09129334045164228,-0.6147911538377642,-0.4890755738594592,0.1968051512857869,14.270193293306471,0.2399997711181605,0.735399763860844,0.47049999237060547,-0.6639643066038303,1.6049642913450413,-0.09673215711661243,1.0377321418578234,0.75,18.478267630016173,-56.30656834158924,0.5672321494872177,6,0.09000015258789062,-0.6000003814697266,-0.622499942779541,-0.18999958038330078,0.38999938964844105,4,-0.015517267687567227,-1.3157901781531338,28.88999938964844,1.3921581827089435,29.239999771118164,1.1886839983877335,29.5,-0.015517267687567227
9876,2012-06-25,28.79999923706055,29.0,28.68000030517578,28.88999938964844,3542100.0,-0.006896578032394851,1.0645050144589165,-4.499904634751097,64.47367512948338,70.49229476841742,0.14951308342300607,-0.3658134161016058,-0.3114762544462515,0.3751272470495728,14.250881855871517,0.31999969482421875,0.7310959586956756,0.22749929428101012,-0.8777012573835954,1.3326998459456156,-0.3251009815512944,0.7800995701133147,0.93160076141357,11.214856645775287,-62.265294845373234,0.5526002758323033,6,0.2900009155273402,-0.399999618530277,-0.42249917984009144,0.010001182556148791,0.4500007629394496,0,-0.011458330987780374,-1.5555461365659307,29.0,-1.3157901781531338,28.88999938964844,1.3921581827089435,29.239999771118164,-0.011458330987780374
9877,2012-06-26,28.75,28.8799991607666,28.56999969482422,28.809999465942386,2888400.0,-0.0017360846661484963,2.1000123978370544,0.6666596024244874,58.75912256325583,69.37427567209278,0.24923734258228336,-0.2789214735885146,-0.29684938351469725,0.39942422594412363,14.339793188633337,0.3099994659423828,0.6678242503247027,0.14500007629394673,-0.9397360974823528,1.2297362500702462,-0.397368010594203,0.6873681631820965,0.939536010742188,15.25425920537937,-52.60463259883541,0.5423680868881489,6,0.4099998474121094,-0.35000038146972656,-0.5374999046325684,-0.034999847412109375,0.04999923706055043,1,-0.015304366402003944,1.0645050144589165,28.79999923706055,-1.5555461365659307,29.0,-1.3157901781531338,28.88999938964844,-0.015304366402003944
9878,2012-06-27,29.0,29.0,28.75,28.84000015258789,2779700.0,0.008695652173912993,2.125002980235081,-2.666687859617733,57.19696066595432,67.84927202490273,0.08148716754394059,-0.47532025009243384,-0.5935859586860417,0.12060363371659832,14.482120208218607,0.25,0.6380510122289422,0.34550008773803853,-0.7149958377520278,1.4059960132281049,-0.18474787500699463,0.8757480504830717,0.6223638317871085,46.73915973006872,-16.753827130127448,0.5302479627450334,6,0.15999984741210938,-0.5200004577636719,-0.8324999809265137,-0.3299999237060547,0.22999954223632812,2,-0.0065517425537108265,2.1000123978370544,28.75,1.0645050144589165,28.79999923706055,-1.5555461365659307,29.0,-0.0065517425537108265
9879,2012-06-28,29.31999969482422,29.35000038146973,28.809999465942386,28.920000076293945,4724300.0,0.01103447223531795,1.3478250052866252,2.5,59.35253032548435,66.54102500895738,-0.20697747383904996,-0.7212489338572965,-0.9437050952948169,-0.2089249486926832,14.5833452203908,0.5400009155273438,0.6360031994427864,0.5949997901916504,-0.444362339441966,1.6343619198252668,0.07531872537484219,1.1146808550084586,0.23922228874511475,96.15376150827085,34.89658146926561,0.5196810648168074,6,-0.15999984741210938,-0.8400001525878906,-1.1524996757507324,-0.6499996185302734,-0.1900005340576172,3,-0.0023874384567805773,2.125002980235081,29.0,2.1000123978370544,28.75,1.0645050144589165,28.79999923706055,-0.0023874384567805773
9880,2012-06-29,29.809999465942386,29.86000061035156,29.46999931335449,29.46999931335449,3940000.0,0.016712134250283395,-1.2941242468780725,0.8500011920940501,68.81029846032135,66.4007246891459,-0.6615076605440677,-1.0890922483236984,-1.4548828881020164,-0.6988351429564439,14.614270554383877,0.5400009155273402,0.6589856093583393,0.9719995498657248,-0.01981083109622972,1.9638099308276793,0.47609435938474576,1.4679047403467038,-1.2399997711181676,96.12394504474187,35.60168478640721,0.49590519048097753,6,-0.5949993133544957,-1.149999618530277,-1.6924996376037633,-1.139999389648441,-0.9499988555908274,4,-0.015431032965907976,1.3478250052866252,29.31999969482422,2.125002980235081,29.0,2.1000123978370544,28.75,-0.015431032965907976
9881,2012-07-02,29.8799991607666,29.8799991607666,29.13999938964844,29.13999938964844,3115200.0,0.0023481951049408867,-1.0000000000000095,2.176468938280414,70.38215012901942,65.85938101394858,-0.6983441056375668,-1.0449089045037212,-1.5289201747356103,-0.7697743525352152,14.25109810730445,0.7399997711181605,0.6425041018079192,0.9354992866516127,-0.0212155956168516,1.892214168920077,0.4571418455173806,1.413856727785845,-1.2841994476318348,100.0,38.166571790983944,0.4783574411342326,7,-0.6549997329711914,-1.2100000381469727,-1.8024992942810059,-1.2099990844726562,-0.9899997711181605,0,-0.016398921850089843,-1.2941242468780725,29.809999465942386,1.3478250052866252,29.31999969482422,2.125002980235081,29.0,-0.016398921850089843
9882,2012-07-03,29.51000022888184,29.709999084472656,29.420000076293945,29.61000061035156,1748000.0,-0.012382829393468797,-1.0714164072451822,-0.1351356924321964,64.24418507942676,65.06621887312997,-0.36518004691199124,-0.579389137854232,-1.151544927011944,-0.40431304510459753,14.422011558099406,0.45999908447265625,0.6048046406102969,0.48600034713745544,-0.3713489067013853,1.3433496009762962,0.05732572021803506,0.9146749740568758,-0.8628325378418005,67.25670737368057,1.9918722829453088,0.42867462691941977,7,-0.28500080108642933,-0.8400011062622106,-1.4325003623962438,-0.8400001525878942,-0.8199996948242259,1,-0.008810580374966404,-1.0000000000000095,29.8799991607666,-1.2941242468780725,29.809999465942386,1.3478250052866252,29.31999969482422,-0.008810580374966404
9883,2012-07-05,29.290000915527344,29.6200008392334,29.170000076293945,29.520000457763672,3925200.0,-0.007455076640059732,1.0930253189262078,2.2999866486106653,54.82868320415649,63.20130408190408,-0.15348250873376657,-0.29413639405177605,-0.928185496866746,-0.1865042409867037,15.117579728794823,0.4500007629394531,0.5625692203414658,0.21500101089477397,-0.5719582472553348,1.0019602690448828,-0.17847861818027866,0.6084806399698266,-0.593519965698242,44.85996135389687,-17.05504190365803,0.3934796290750541,7,-0.0650014877319336,-0.6200017929077148,-1.3850011825561523,-0.6650009155273438,-0.4500007629394531,3,-0.016729315915010146,-1.0714164072451822,29.51000022888184,-1.0000000000000095,29.8799991607666,-1.2941242468780725,29.809999465942386,-0.016729315915010146
9884,2012-07-06,28.989999771118164,29.290000915527344,28.8799991607666,29.15999984741211,2922000.0,-0.01024244230221727,-1.102566108972823,0.7391322375731842,47.76119997836435,60.64542283727402,0.18125649400513666,0.03689713743847278,-0.6353333173522024,0.11001865865454263,15.697666126557158,0.4100017547607422,0.4624420054672136,-0.10350008010864187,-0.8623155093204851,0.6553153491032013,-0.48290779471456347,0.27590763449727973,-0.24617809285156156,11.00006103515625,-44.361640065190414,0.37940771460592126,7,0.2349996566772461,-0.32000064849853516,-1.0850000381469727,-0.36499977111816406,1.149999618530277,4,0.008278708969058579,1.0930253189262078,29.290000915527344,-1.0714164072451822,29.51000022888184,-1.0000000000000095,29.8799991607666,0.008278708969058579
9885,2012-07-09,29.04999923706055,29.29999923706055,28.82999992370605,29.0,3006200.0,0.0020696607939321154,-1.4102566610587195,-0.29411302718533655,47.761170235782664,58.788477849085055,0.14426643636023329,-0.003597065587744197,-0.7054781363197726,0.046535210255083115,15.81265151592462,0.4699993133544993,0.387882014841864,-0.05600061416625479,-0.8025969268538802,0.6905956985213706,-0.4292987705100657,0.3172975421775561,-0.26073045949394924,20.952330781723468,-28.17359863481574,0.37329815634381214,7,0.17500019073485973,-0.3800001144409215,-1.1874995231628453,-0.4249992370605504,1.4000015258788991,0,0.0027538700794178528,-1.102566108972823,28.989999771118164,1.0930253189262078,29.290000915527344,-1.0714164072451822,29.51000022888184,0.0027538700794178528
9886,2012-07-10,29.209999084472656,29.36000061035156,29.01000022888184,29.149999618530273,3244500.0,0.0055077401588357056,-1.058836399131592,1.200007629510863,45.48285049472239,57.313336508136885,0.054245723717066596,-0.12511938827866587,-0.8784865890302882,-0.11333918188385184,15.883200144634912,0.35000038146971946,0.34091345739937395,0.07549924850463796,-0.6390257221147415,0.7900242191240174,-0.2817632368050518,0.4327617338143277,-0.3799991607666051,43.18176399572603,-0.8429520108605573,0.35726248530968907,7,0.10500049591064453,-0.5399999618530273,-1.3474993705749512,-0.5849990844726562,1.4400005340576172,1,-0.011982146014758,-1.4102566610587195,29.04999923706055,-1.102566108972823,28.989999771118164,1.0930253189262078,29.290000915527344,-0.011982146014758
9887,2012-07-11,29.18000030517578,29.29999923706055,29.020000457763672,29.26000022888184,2493400.0,-0.0010270037739515958,2.5000298027059746,-1.3333439298090048,48.99329675232034,56.40181829551089,0.1694768409109031,-0.0521123710445508,-0.8569551502725901,-0.0833881151052367,16.263989068735807,0.27999877929687855,0.2902375439969518,0.016500473022460938,-0.6523010969592562,0.6853020430041781,-0.31790031196839763,0.3509012580133195,-0.3500003814697301,44.303794412199544,1.7695172531167955,0.3344007849908582,7,0.16499900817871094,-0.5100011825561523,-1.2775006294250488,-0.5550003051757812,1.2199993133544922,2,-0.009938345184866249,-1.058836399131592,29.209999084472656,-1.4102566610587195,29.04999923706055,-1.102566108972823,28.989999771118164,-0.009938345184866249
9888,2012-07-12,28.690000534057614,29.170000076293945,28.65999984741211,29.06999969482422,6155400.0,-0.016792315489840948,-1.3181800448226384,4.749994039529671,46.79488707812851,55.00652460136024,0.6826687034597008,0.4748337611531923,-0.3848373290615861,0.3982853013409091,16.77076466018734,0.5200004577636719,0.26562073255917795,-0.48149929046631357,-1.1216068859329553,0.1586083050003282,-0.8015530881996362,-0.16144549273299091,1.189998626708988,4.285807706769504,-40.02550555480057,0.3200537977333214,7,0.5799989700317418,0.24999904632568715,-0.7875008583068812,-0.06500053405761363,1.8699989318847727,3,0.0,2.5000298027059746,29.18000030517578,-1.058836399131592,29.209999084472656,-1.4102566610587195,29.04999923706055,0.0
9889,2012-07-13,28.899999618530273,29.020000457763672,28.70000076293945,28.78000068664551,3163100.0,0.007319591514938217,-1.285722070844654,-0.3157873602738434,48.447196874787124,52.74395775852312,0.45463725596295745,0.2725054807575944,-0.6006531044785497,0.18269315633897776,16.522094889408084,0.32999992370605824,0.2764798458938458,-0.2675002098083503,-0.9136180481361578,0.37861762851945713,-0.5905591289722558,0.05555870935555518,0.9555995559692398,34.28564421992268,-12.74423994381062,0.3230589191639041,7,0.36999988555908203,0.18999958038330078,-0.9175000190734863,-0.27499961853027344,1.4600009918212855,4,-0.0020761061153755644,-1.3181800448226384,28.690000534057614,2.5000298027059746,29.18000030517578,-1.058836399131592,29.209999084472656,-0.0020761061153755644
9890,2012-07-16,28.8700008392334,28.940000534057614,28.70000076293945,28.770000457763672,2357000.0,-0.0010380200585761168,1.0000000000000593,0.8333439298089702,51.14756968872623,50.6067821540461,0.37691110729997845,0.29643804572267385,-0.5656562474466682,0.20638865684275132,16.114801774070475,0.23999977111816406,0.27618178901568413,-0.2839990615844741,-0.9436765989672047,0.37567847579825653,-0.6138378302758376,0.04583970710688945,0.961686348724367,30.000108991231805,-20.669508334331027,0.32983876869136464,7,0.3149986267089844,0.28499889373779297,-0.8575015068054199,-0.24500083923339844,1.3599987030029297,0,0.04399024986134248,-1.285722070844654,28.899999618530273,-1.3181800448226384,28.690000534057614,2.5000298027059746,29.18000030517578,0.04399024986134248
9891,2012-07-17,28.920000076293945,29.04999923706055,28.690000534057614,28.940000534057614,2377700.0,0.0017318751509214358,2.0000158947133886,-0.20000381468267825,52.78689242218157,49.333749636574396,0.19714745351603113,0.23651242067330358,-0.5954662726433106,0.15174993780360424,15.424106591114464,0.3599987030029368,0.24382600664478105,-0.2199997901916504,-0.8874061562070814,0.44740657582378063,-0.5537029731993641,0.11370339281606334,0.8882533648529076,40.625074505876796,-13.924361628890935,0.33370318300771545,7,0.2200002670288086,0.2349996566772461,-0.8425006866455078,-0.2950000762939453,1.2800006866455043,1,0.052904587918713775,1.0000000000000593,28.8700008392334,-1.285722070844654,28.899999618530273,-1.3181800448226384,28.690000534057614,0.052904587918713775
9892,2012-07-18,29.06999969482422,29.1200008392334,28.82999992370605,28.82999992370605,2284900.0,0.005186708787501937,-1.4166766007835612,-11.9997139042556,51.18643826706305,48.92905575467513,-0.024395343595795538,0.05549160083370097,-0.735690243864795,-0.0014253530661534342,14.022546198585296,0.2900009155273473,0.1326119078335708,-0.04850015640258931,-0.6944353637480312,0.5974350509428525,-0.371467760075312,0.2744674472701334,0.7152886744479403,80.39209086455213,23.827984971760905,0.32296760367272126,7,-0.05999946594238281,0.08500003814697266,-0.9674997329711914,-0.44499969482421875,0.9600009918212926,2,0.05435156313356848,2.0000158947133886,28.920000076293945,1.0000000000000593,28.8700008392334,-1.285722070844654,28.899999618530273,0.05435156313356848
9893,2012-07-19,29.06999969482422,29.11000061035156,28.86000061035156,29.11000061035156,2714400.0,0.0,11.499713904255511,-0.166670640313424,45.24713643161015,48.64971536059133,-0.06580440285270939,0.04437788537303433,-0.7170087904310911,-0.0030365444952238363,12.358566092676776,0.25,-0.00031742678571689,-0.040000152587889914,-0.6836735612371747,0.6036732560613949,-0.3618368569125323,0.2818365517367525,0.6927829040107376,88.37183513422411,35.29474184344125,0.3218367043246432,7,-0.05999946594238281,0.08500003814697266,-0.9674997329711914,-0.44499969482421875,1.2900009155273402,3,0.04575163184273623,-1.4166766007835612,29.06999969482422,2.0000158947133886,28.920000076293945,1.0000000000000593,28.8700008392334,0.04575163184273623
9894,2012-07-20,28.8700008392334,28.989999771118164,28.75,28.989999771118164,4871400.0,-0.006879905665304498,3.0000317894268367,2.999904634751363,29.914495080818,46.66675145448415,0.12894217751964732,0.2559229847269009,-0.49059590125845176,0.1914573624434297,11.492817898984558,0.31999969482421875,-0.10083708999172813,-0.23899908065795827,-0.8841718843021518,0.4061737229862352,-0.561585482480055,0.08358732116413847,0.8707261045731016,41.86050637852464,-5.533037040076053,0.32258640182209675,7,0.1399993896484375,0.3549985885620117,-0.7675008773803711,-0.24500083923339844,1.5199985504150426,4,0.05853822575620904,11.499713904255511,29.06999969482422,-1.4166766007835612,29.06999969482422,2.0000158947133886,28.920000076293945,0.05853822575620904
9895,2012-07-23,28.54999923706055,28.70000076293945,28.3700008392334,28.690000534057614,3289700.0,-0.0110842255930238,3.1249538069070493,1.1666878596178318,24.324270584865147,44.31579813116669,0.4141079451898477,0.5696914692600892,-0.15251217438350295,0.502759964252899,10.900563895122072,0.5,-0.15757157267979238,-0.5365006446838336,-1.2274425635935877,0.15444127422592047,-0.8819716041387125,-0.1910296852289548,1.1691131648180608,23.9997863769536,-16.04790698101629,0.34547095945487755,7,0.28500080108642223,0.5750007629394496,-0.38749980926514027,0.07500076293944957,1.9000015258788991,0,0.06339759795655131,3.0000317894268367,28.8700008392334,11.499713904255511,29.06999969482422,-1.4166766007835612,29.06999969482422,0.06339759795655131
9896,2012-07-24,28.46999931335449,28.60000038146973,28.270000457763672,28.59000015258789,3200100.0,-0.002802098978770373,3.714240950395583,0.8571409108868415,27.39123944736535,41.91556954172724,0.42253397727836983,0.6574065907558051,-0.04596033928293153,0.5749444237935712,10.922018068069757,0.32999992370605824,-0.1688585919335992,-0.6000005722045927,-1.3341594287623444,0.13415828435315902,-0.9670800004834703,-0.23292114392571506,1.1951486260183124,23.52926656868093,-12.53648577930253,0.36707942827887596,7,0.25000095367431996,0.6050004959106481,-0.26749992370605113,0.15500068664551137,1.870000839233402,1,0.06181946861011234,3.1249538069070493,28.54999923706055,3.0000317894268367,28.8700008392334,11.499713904255511,29.06999969482422,0.06181946861011234
9897,2012-07-25,28.309999465942386,28.63999938964844,28.229999542236328,28.54999923706055,2658600.0,-0.0056199456013703575,-1.0500011920940138,1.9999841055391603,28.124928154986094,39.841129661378076,0.49857670668030707,0.8250534684929747,0.14024680998103278,0.7257997213135958,11.249578288733272,0.4099998474121129,-0.19099560620104583,-0.7380003929138148,-1.5361191697498455,0.06011838392221591,-1.137059781331832,-0.33894100449579767,1.2714396245338655,9.090889386918645,-24.794103341797673,0.39905938841801597,7,0.3650007247924769,0.7449998855590785,0.07250022888183238,0.31500053405761363,1.970001220703125,2,0.06676090895977516,3.714240950395583,28.46999931335449,3.1249538069070493,28.54999923706055,3.0000317894268367,28.8700008392334,0.06676090895977516
9898,2012-07-26,28.809999465942386,28.8799991607666,28.6200008392334,28.649999618530273,2519900.0,0.017661604006793175,-1.3636489743545284,-0.6666666666666815,46.31146131357198,39.60382571013194,0.01943212490939672,0.32684687399832413,-0.3313864708671268,0.2177134441027171,11.09677754691028,0.5699996948242152,-0.2075843170742182,-0.22850036621093395,-1.0335181436722394,0.5765174112503715,-0.6310092549415849,0.174008522519717,0.6633244606746729,76.31575645173075,37.90278347969516,0.4025088887306521,7,-0.13499927520752308,0.24499988555907848,-0.15750026702881215,-0.18499946594238637,1.489999771118164,3,0.042346450653195644,-1.0500011920940138,28.309999465942386,3.714240950395583,28.46999931335449,3.1249538069070493,28.54999923706055,0.042346450653195644
9899,2012-07-27,29.25,29.36000061035156,28.899999618530273,28.96999931335449,4779200.0,0.015272493655467123,-1.190480515528977,1.7500059604701452,53.546117998768956,39.87033107791448,-0.40867644751696375,-0.12507964672602867,-0.7389344522851147,-0.22677918347083548,10.190723917546674,0.5500011444091726,-0.2282405368139031,0.21500015258789062,-0.5854602221949676,1.0154605273707489,-0.1852300348035385,0.6152303399793198,0.12385797586659919,90.26544191369369,47.593080339844306,0.40023018739142874,7,-0.4549999237060547,-0.19500064849853516,-0.505000114440918,-0.625,1.0400009155273438,4,0.03794873881543781,-1.3636489743545284,28.809999465942386,-1.0500011920940138,28.309999465942386,3.714240950395583,28.46999931335449,0.03794873881543781
9900,2012-07-30,29.35000038146973,29.43000030517578,29.1200008392334,29.20000076293945,2364500.0,0.003418816460503571,1.0,0.5357116095939587,52.536258675510574,39.84248288383992,-0.484364658582475,-0.2754304408772974,-0.8059407129698251,-0.3329711872677592,8.479927355558543,0.3099994659423828,-0.2005372922839328,0.33800048828125284,-0.39203495785702813,1.0680359344195338,-0.027017234787887645,0.7030182113503933,-1.120000839233402,93.33334392970819,48.63000362917451,0.3650177230691401,7,-0.5200004577636754,-0.29500102996826527,-0.6050004959106481,-0.7250003814697301,0.8099994659423793,0,0.03543437801231919,-1.190480515528977,29.25,-1.3636489743545284,28.809999465942386,-1.0500011920940138,28.309999465942386,0.03543437801231919
9901,2012-07-31,29.38999938964844,29.489999771118164,29.25,29.3799991607666,2482900.0,0.0013628281996196367,1.2857013106147992,0.06666836209200583,53.79060178643734,40.13183438599262,-0.5036469448098586,-0.3731529626847738,-0.7947144207788703,-0.38250484582033195,7.55543548410797,0.23999977111816406,-0.19139529517308063,0.4024994850158734,-0.2314483340156066,1.0364473040473534,0.08552557550013518,0.7194733945316116,-1.135999832153324,92.06346322980698,45.35527298608249,0.3169739095157398,7,-0.529999732971195,-0.3350000381469762,-0.644999504089359,-0.764999389648441,1.2300014495849574,1,0.036066736825600465,1.0,29.35000038146973,-1.190480515528977,29.25,-1.3636489743545284,28.809999465942386,0.036066736825600465
9902,2012-08-01,29.25,29.399999618530273,29.15999984741211,29.399999618530273,2977000.0,-0.004763504340110747,2.2000050862759557,-14.999618538999059,61.57025477330502,41.9455142017365,-0.37484871954288224,-0.2673373919520401,-0.6072841855820172,-0.25582508546337834,6.49330629687272,0.23999977111816406,-0.19269543526675648,0.27550010681152415,-0.32300617987868563,0.8740063935017339,-0.02375303653358074,0.574753250156629,-0.9465604339599594,72.41378554359503,19.499247549885013,0.29925314334510555,8,-0.3900003433227539,-0.19500064849853516,-0.505000114440918,-0.625,1.3299999237060511,2,0.03726496248163724,1.2857013106147992,29.38999938964844,1.0,29.35000038146973,-1.190480515528977,29.25,0.03726496248163724
9903,2012-08-02,28.79999923706055,29.190000534057614,28.65999984741211,29.10000038146973,3477900.0,-0.015384641468015325,1.2083295252703568,2.00001271568989,48.12029212572742,43.96838054005976,0.03668230507353698,0.15185725394136185,-0.12055125131493938,0.17459133043855246,6.032373840899114,0.5900001525878906,-0.2148922570282501,-0.1500005722045863,-0.7340699505428105,0.43406880613363796,-0.4420352613737002,0.1420341169645276,-0.4490972628173857,16.8673978936439,-36.81715801822773,0.2920346891691122,8,0.060000419616695666,0.2550001144409144,-0.01999950408935902,-0.17499923706055043,1.730001449584961,3,0.05138894058304211,2.2000050862759557,29.25,1.2857013106147992,29.38999938964844,1.0,29.35000038146973,0.05138894058304211
9904,2012-08-03,29.229999542236328,29.35000038146973,28.90999984741211,29.1299991607666,2358700.0,0.014930566547461721,1.5882227545312948,-0.3333333333333333,55.88233277504939,47.47483189452468,-0.376471984040446,-0.27325067454494345,-0.507420694556842,-0.27301106542013187,6.051549103774363,0.5500011444091797,-0.23296649021576954,0.2679997444152846,-0.32924318295447463,0.8652426717850439,-0.03062171926959678,0.566621208100166,-0.8335336561181634,68.67466833961839,11.498721596916937,0.2986214636848802,8,-0.36999988555908203,-0.17500019073486328,-0.4099998474121094,-0.6049995422363281,1.2299995422363281,4,0.036606216612426135,1.2083295252703568,28.79999923706055,2.2000050862759557,29.25,1.2857013106147992,29.38999938964844,0.036606216612426135
9905,2012-08-06,29.1299991607666,29.440000534057614,29.1200008392334,29.309999465942386,3168800.0,-0.0034211557658504477,-2.2000457770656547,-1.7999961853173219,53.376190406099596,50.36204866771738,-0.20735176548929246,-0.17597176326024666,-0.3729440047583594,-0.19169232215789123,6.1020570562836385,0.3199996948242152,-0.23460198498015217,0.16399936676025462,-0.436786202858773,0.7647849363792822,-0.1363934180492592,0.46439215156976843,-0.6897919192484352,56.626428500846814,-2.5339088533677057,0.30039278480951387,8,-0.26999950408935547,-0.07499980926513672,-0.3099994659423828,-0.5049991607666016,1.060001373291012,0,0.039821551259193955,1.5882227545312948,29.229999542236328,1.2083295252703568,28.79999923706055,2.2000050862759557,29.25,0.039821551259193955
9906,2012-08-07,28.86000061035156,29.399999618530273,28.81999969482422,29.309999465942386,4197000.0,-0.009268745561060165,-1.1886761218254382,2.499989403636662,46.749239717735925,52.43141661913401,0.13833352971102286,0.07005300020295024,-0.07540907673353558,0.06584847633101276,6.270939854884892,0.5799999237060547,-0.18443002912283646,-0.08849925994873331,-0.6796722072572479,0.5026736873597812,-0.3840857336029906,0.20708721370552396,-0.3778016676493934,25.6411008815363,-29.559859786506298,0.2955864736542575,8,0.1949996948242223,0.1949987411499059,0.07749938964844105,-0.3350009918212855,1.7999992370605504,1,0.04504501765652291,-2.2000457770656547,29.1299991607666,1.5882227545312948,29.229999542236328,1.2083295252703568,28.79999923706055,0.04504501765652291
9907,2012-08-08,28.88999938964844,28.95000076293945,28.440000534057614,28.809999465942386,4402900.0,0.0010394587201125738,4.09993419735109,-0.17777806034866142,47.239257701655475,52.53450510669885,0.22267667174430628,0.018144384684280368,-0.08211321198588806,0.02439796383898596,6.711709743533993,0.5100002288818359,-0.08112070330945187,-0.04400043487548544,-0.6254108312988365,0.5374099615478656,-0.33470563308716095,0.24670476333619007,0.600000381469723,44.99988555908274,-5.757114678631922,0.2907051982116762,8,0.07500076293944957,0.07999992370605113,0.05749988555907848,-0.42500019073486683,1.460000991821289,2,0.05988236365989108,-1.1886761218254382,28.86000061035156,-2.2000457770656547,29.1299991607666,1.5882227545312948,29.229999542236328,0.05988236365989108
9908,2012-08-09,28.690000534057614,28.959999084472656,28.65999984741211,28.8700008392334,3605400.0,-0.006922771194743937,-1.4999761583088294,-2.2500059604702063,47.239257701655376,51.83374285146401,0.45132527935296096,0.22993197204257854,0.1422379863895138,0.21134649210536338,7.20395181317213,0.2999992370605469,0.011961528527507426,-0.24399929046631286,-0.8254096868896639,0.33741110595703816,-0.5347044886779884,0.04670590774536265,0.7789992523193412,25.0,-25.771864858591137,0.2907051982116762,8,0.274999618530277,0.23499965667724965,0.2574987411499059,-0.22500133514403942,1.8299999237060582,3,0.06587658955965647,4.09993419735109,28.88999938964844,-1.1886761218254382,28.86000061035156,-2.2000457770656547,29.1299991607666,0.06587658955965647
9909,2012-08-10,28.84000015258789,28.899999618530273,28.520000457763672,28.59000015258789,4538400.0,0.00522828915085638,1.0540554473003207,-1.3888865341414551,54.692577010063815,52.07333377752548,0.264909061286712,0.0792711436049025,0.022059616278628624,0.048078276818294796,7.815708134981403,0.37999916076660156,0.12472046589759245,-0.09099969863891744,-0.673766359643821,0.49176696236598616,-0.38238302914136924,0.20038363186353436,0.6084196487426787,39.9999618530277,-13.573522357960947,0.2913833305024523,8,0.125,0.01999950408935547,0.1074991226196289,-0.3750009536743164,1.8699989318847656,4,0.05859918603037784,-1.4999761583088294,28.690000534057614,4.09993419735109,28.88999938964844,-1.1886761218254382,28.86000061035156,0.05859918603037784
9910,2012-08-13,30.13999938964844,30.3799991607666,29.34000015258789,29.459999084472656,11453800.0,0.0450762562476581,-1.2608719088451397,2.720001220703139,69.3735703168459,53.80477472534865,-1.0183326257852592,-1.1812688702371403,-1.2207917468344114,-1.260958272196234,8.304522590353095,1.539999008178711,0.18994914238700744,1.145499610900881,0.35204018347188537,1.9389590383298767,0.7487698971863814,1.5422293246153806,-1.6999988555908274,87.6288690201139,29.005190770687904,0.39672971371449844,8,-0.7299995422363317,-0.8350000381469762,-1.1925001144409215,-1.6750001907348668,0.8800010681152308,0,0.010617110195898727,1.0540554473003207,28.84000015258789,-1.4999761583088294,28.690000534057614,4.09993419735109,28.88999938964844,0.010617110195898727
9911,2012-08-14,30.45000076293945,30.520000457763672,30.13999938964844,30.190000534057614,5964200.0,0.010285380874874184,-1.1111022808551856,0.382353106171951,73.99106111516656,55.18486431888883,-1.2987363194899473,-1.4448473858204238,-1.4753123465880442,-1.5776473930422306,9.169355149549025,0.3800010681152308,0.2114313304635438,1.3790009498596163,0.35442066060156563,2.403581239117667,0.8667108052305892,1.8912910944886434,-1.9712002563476574,96.63462993308674,30.43401782860839,0.5122901446290254,8,-0.970000267028805,-1.0750007629394496,-1.50250148773193,-1.9850015640258754,0.42000007629394887,1,-0.008538595151638906,-1.2608719088451397,30.13999938964844,1.0540554473003207,28.84000015258789,-1.4999761583088294,28.690000534057614,-0.008538595151638906
9912,2012-08-15,30.649999618530273,30.78000068664551,30.31999969482422,30.34000015258789,3966500.0,0.006568106751387637,-1.62857423120312,1.1923045886366137,72.11540754026971,57.85098825383797,-1.4295983936300622,-1.6025721365057386,-1.6218429801481946,-1.7827598825081594,10.249082185109401,0.4600009918212926,0.23742295189276774,1.4999998092651374,0.25566087669033877,2.744338741839936,0.8778303429777381,2.1221692755525368,-2.0895511138916056,94.24774093144418,28.11517386641296,0.6221694662873999,8,-1.039999008178711,-1.1449995040893555,-1.6575002670288086,-2.185000419616699,0.10000038146972656,2,0.0003262717457193087,-1.1111022808551856,30.45000076293945,-1.2608719088451397,30.13999938964844,1.0540554473003207,28.84000015258789,0.0003262717457193087
9913,2012-08-16,30.399999618530273,30.729999542236328,30.35000038146973,30.6299991607666,4546900.0,-0.008156606953066858,-1.303039060422884,-0.7419352853952218,64.48363882174718,58.80668892569329,-1.0379187053983543,-1.315256917249009,-1.3314606657305958,-1.5422532604511332,11.387159011331427,0.379999160766598,0.2530922320552804,1.183499813079834,-0.17934987673043423,2.546349502890102,0.5020749681746999,1.864924657984968,-1.706377982971194,83.18579514908954,19.275321515321522,0.6814248449051336,8,-0.7899990081787109,-0.8949995040893555,-1.392500400543213,-1.9350004196166992,0.5500011444091761,3,-0.0016447117660510768,-1.62857423120312,30.649999618530273,-1.1111022808551856,30.45000076293945,-1.2608719088451397,30.13999938964844,-0.0016447117660510768
9914,2012-08-17,30.559999465942386,30.690000534057614,30.46999931335449,30.65999984741211,3686600.0,0.005263152941442417,1.7499850990023513,0.43478513260244256,65.01241434668724,60.09960269686968,-1.1056933691018926,-1.4146862951313857,-1.4596696753573006,-1.7097947776090727,12.428386873910444,0.2900009155273402,0.26465805772141593,1.2589997291564963,-0.21816552205336137,2.736164980366354,0.5204171035515692,1.9975823547614233,-1.741195087318122,84.7221431173218,23.520012575644067,0.738582625604928,8,-0.9499988555908239,-1.0549993515014684,-1.4549999237060582,-2.095000267028812,0.3100013732910121,4,-0.0013088680915486206,-1.303039060422884,30.399999618530273,-1.62857423120312,30.649999618530273,-1.1111022808551856,30.45000076293945,-0.0013088680915486206
9915,2012-08-20,30.36000061035156,30.60000038146973,30.31999969482422,30.59000015258789,3437300.0,-0.006544465284226031,1.2400054931640272,2.299986648610619,61.57520789670609,61.74693249453303,-0.7966462234023446,-1.1300734559940544,-1.235351302096273,-1.5165013934846776,12.483520009034718,0.28000068664551137,0.35296415091104194,0.9685008049011188,-0.5364564389834392,2.4734580487856768,0.21602218295883802,1.7209794268433996,-1.4235244532460207,34.37512107168823,-21.976322279435053,0.7524786219422793,8,-0.7499999999999964,-0.855000495910641,-1.180001258850094,-1.8950014114379847,0.5199985504150426,0,0.011528276254439973,1.7499850990023513,30.559999465942386,-1.303039060422884,30.399999618530273,-1.62857423120312,30.649999618530273,0.011528276254439973
9916,2012-08-21,30.229999542236328,30.540000915527344,30.190000534057614,30.3799991607666,3361300.0,-0.0042819850297007855,-2.0435128747356006,0.652173552485353,61.7224924048218,63.35618079488484,-0.5049777672592484,-0.9080111835557574,-1.0768818618519767,-1.393391151863348,12.216837869424946,0.3500003814697301,0.3850231903672565,0.7504997253417969,-0.7332576718017343,2.234257122485328,0.008621026770029516,1.4923784239135642,-1.1829119133583923,6.7794911583104165,-45.576338384754116,0.7418786985717659,8,-0.5799989700317383,-0.7249994277954102,-1.059999942779541,-1.765000343322754,1.0200004577636719,1,0.02613301116407829,1.2400054931640272,30.36000061035156,1.7499850990023513,30.559999465942386,-1.303039060422884,30.399999618530273,0.02613301116407829
9917,2012-08-22,30.20000076293945,30.32999992370605,30.13999938964844,30.20000076293945,2172100.0,-0.0009923512984167937,-2.166603089834321,-0.0,68.61706876610573,65.73149313537932,-0.30129817745895693,-0.7685628925239634,-1.0168868578296006,-1.3718049682096556,11.806501191514439,0.19000053405761008,0.43910410042616377,0.6260008811950648,-0.7829988656756051,2.0350006280657347,-0.07849899224027013,1.3305007546303997,-1.04893835059546,10.169721656482224,-44.747053275984925,0.7044998734353358,8,-0.5500001907348597,-0.6950006484985316,-1.052500724792477,-1.7350015640258754,1.0699996948242223,2,0.022185432429397522,-2.0435128747356006,30.229999542236328,1.2400054931640272,30.36000061035156,1.7499850990023513,30.559999465942386,0.022185432429397522
9918,2012-08-23,30.03000068664551,30.25,30.01000022888184,30.20000076293945,2672500.0,-0.00562914145692861,-1.2857013106148427,-100.0,61.428606461562744,66.47994085221254,0.0880272706080909,-0.529631534949953,-0.8159908707368508,-1.2141655276845817,11.989774397044103,0.2399997711181605,0.5442452316518178,0.39500074386597106,-0.9799558151826488,1.769957302914591,-0.2924775356583389,1.082479023390281,-0.7812019778434305,2.9412424687812355,-48.16008505532297,0.68747827952431,8,0.029999732971187854,-0.5250005722045934,-0.9475007057189977,-1.5650014877319371,1.529998779296875,3,0.02397600056248672,-2.166603089834321,30.20000076293945,-2.0435128747356006,30.229999542236328,1.2400054931640272,30.36000061035156,0.02397600056248672
9919,2012-08-24,30.36000061035156,30.489999771118164,30.0,30.0,2358500.0,0.01098900819715265,-1.7222163353537066,-2.1176496987513156,66.48798240531877,66.15931997315398,-0.004119293950076042,-0.813940348123019,-1.12513027654823,-1.548665107748267,12.57559078901404,0.48999977111816406,0.6651264530698384,0.6695006370544405,-0.7294235553032173,2.0684248294120984,-0.029961459124386636,1.3689627332332677,-1.0193297828788737,60.00006357824639,9.201156214911684,0.6994620961788284,8,0.02999973297119496,-0.855000495910641,-1.2775006294250453,-1.8950014114379847,1.389999389648441,4,0.019433469720903984,-1.2857013106148427,30.03000068664551,-2.166603089834321,30.20000076293945,-2.0435128747356006,30.229999542236328,0.019433469720903984
9920,2012-08-27,30.38999938964844,30.540000915527344,30.3700008392334,30.40999984741211,1981100.0,0.0009881020650128747,-4.6668997965412,-0.055556732929249356,71.91979066129909,65.92917881161316,0.005670047262583466,-0.8032111644195581,-1.1386479132812966,-1.580480042005508,13.066476088762863,0.1800003051757848,0.8162954166504512,0.6474994659423849,-0.7752463463528407,2.0702452782376106,-0.0638734402052279,1.3588723720899978,-0.9629687706253875,72.22198674748226,17.487278004114316,0.7113729061476121,8,9.536743128535363e-07,-0.8849992752075231,-1.272499561309818,-1.9250001907348668,1.210000991821289,0,0.015794717315738227,-1.7222163353537066,30.36000061035156,-1.2857013106148427,30.03000068664551,-2.166603089834321,30.20000076293945,0.015794717315738227
9921,2012-08-28,30.45000076293945,30.54999923706055,30.31999969482422,30.36000061035156,2697100.0,0.001974378890953421,-1.7058453943679324,-4.499904634751896,72.15913154866004,65.93403703476763,-0.06071629286680036,-0.8218656380951757,-1.183065436889514,-1.6414880777367173,13.400852117719747,0.22999954223633168,0.9444801773398623,0.6545007705688448,-0.7917355416242522,2.100737082761942,-0.06861738552770191,1.3776189266653915,-0.9417919398590477,81.81843402991996,24.78440230691737,0.723118156096548,8,-0.08500099182128551,-0.9450006484985316,-1.4700007438659632,-1.9850015640258754,1.1099987030029368,1,0.014121457702900964,-4.6668997965412,30.38999938964844,-1.7222163353537066,30.36000061035156,-1.2857013106148427,30.03000068664551,0.014121457702900964
9922,2012-08-29,30.34000015258789,30.51000022888184,30.309999465942386,30.479999542236328,3391400.0,-0.0036124994284216783,-1.000000000000071,-1.5555461365659307,74.05248380838208,66.99724203328262,0.0007671787070755443,-0.6598487729884326,-1.068109240070605,-1.5273958450134693,13.99511990615804,0.20000076293945312,0.8947312363882531,0.4900001525878892,-0.951826368258132,1.9318266734339105,-0.23091310783512142,1.2109134130108998,-0.7554838176935839,61.81829531346411,0.7019286657005139,0.7209132604230101,8,0.005000114440917969,-0.8350000381469727,-1.442500114440918,-1.8750009536743164,1.2600002288818395,2,0.029993402862079188,-1.7058453943679324,30.45000076293945,-4.6668997965412,30.38999938964844,-1.7222163353537066,30.36000061035156,0.029993402862079188
9923,2012-08-30,30.28000068664551,30.38999938964844,30.1200008392334,30.25,1799400.0,-0.0019775697310687734,1.1600048828497203,-0.21429155313354037,71.55690554793199,67.72440772230982,0.04688520180465616,-0.5094036392141525,-0.9953673463749908,-1.4616960404615398,14.28947572704693,0.2699985504150426,0.7885380769351791,0.3560006141662626,-1.0087805655818158,1.720781793914341,-0.3263899757077766,1.0383912040403018,-0.6237552906461339,50.9092863731892,-12.346179816208,0.6823905898740396,8,0.019999504089351916,-0.6700000762939489,-1.4150009155273473,-1.8150014877319371,1.119998931884762,3,0.03269483978429322,-1.000000000000071,30.34000015258789,-1.7058453943679324,30.45000076293945,-4.6668997965412,30.38999938964844,0.03269483978429322
9924,2012-08-31,30.29999923706055,30.479999542236328,30.170000076293945,30.36000061035156,2113300.0,0.0006604540938421888,1.0666683620919852,-1.9999999999995264,53.88349604456168,66.86977307207155,-0.015503244968403607,-0.46918575369313587,-0.9908450781945213,-1.4804505784564128,15.071789310897715,0.3099994659423828,0.6806738290660732,0.32249917984009,-1.0112707122734825,1.6562690719536626,-0.34438576621669625,0.9893841258968763,-0.5763285236224043,41.86024848853195,-17.55569029501379,0.6668849460567868,8,-0.02499961853027699,-0.6899986267089879,-1.4349994659423864,-1.8350000381469762,0.9300003051757777,4,0.041584167016766926,1.1600048828497203,30.28000068664551,-1.000000000000071,30.34000015258789,-1.7058453943679324,30.45000076293945,0.041584167016766926
9925,2012-09-04,30.290000915527344,30.3799991607666,30.1200008392334,30.34000015258789,1988300.0,-0.0003299776166653112,3.000058688890193,0.8333015449171309,45.4545356025074,65.06222231625883,-0.018415143964212177,-0.3877049855524888,-0.9594827442722007,-1.4718084961544022,16.07026977706801,0.2599983215332031,0.6294195076287892,0.25450077056884624,-1.0238282298034456,1.532829770941138,-0.3846637296172979,0.8936652707549904,-0.5029504036967545,39.53504877064236,-14.546195910179847,0.6391645001861457,9,-0.015001296997070312,-0.6800003051757812,-1.3650012016296387,-1.8250017166137695,0.8699989318847656,1,0.04820069463002974,1.0666683620919852,30.29999923706055,1.1600048828497203,30.28000068664551,-1.000000000000071,30.34000015258789,0.04820069463002974
9926,2012-09-05,30.15999984741211,30.420000076293945,29.96999931335449,30.399999618530273,2499500.0,-0.00429188062680419,2.214283281449062,4.800068665598535,35.502937209735336,61.382874365551004,0.1124361109885399,-0.1637111651242762,-0.802740199066811,-1.3418576395593291,16.29629259808148,0.4500007629394567,0.5554679058837841,0.05949974060058594,-1.0931900224636948,1.2121895036648667,-0.5168451409315544,0.6358446221327263,-0.3133723250926259,35.18522443097549,-13.244535766727509,0.5763448815321401,9,0.09999942779541016,-0.5499992370605469,-1.2175002098083496,-1.6950006484985352,1.0900001525878906,2,0.047745376039223686,3.000058688890193,30.290000915527344,1.0666683620919852,30.29999923706055,1.1600048828497203,30.28000068664551,0.047745376039223686
9927,2012-09-06,30.6200008392334,30.649999618530273,30.20000076293945,30.26000022888184,2365600.0,0.01525202235240597,1.1428610354223603,-1.5000039736467599,55.78951278226286,60.756308401184356,-0.3148303254855769,-0.5138023257187321,-1.2284912392953728,-1.8051423277588228,15.971309093199245,0.48999977111816406,0.5192882930805283,0.4330006599426284,-0.5895059403040896,1.4555072601893464,-0.07825264018072886,0.9442539600659856,-0.717370927054354,95.58841678914834,49.42537486386835,0.511253300123359,9,-0.3100013732910156,-1.010000228881836,-1.662501335144043,-2.155001640319824,0.6299991607666016,3,0.030698843923758767,2.214283281449062,30.15999984741211,3.000058688890193,30.290000915527344,1.0666683620919852,30.29999923706055,0.030698843923758767
9928,2012-09-07,30.57999992370605,30.70000076293945,30.51000022888184,30.649999618530273,3421100.0,-0.001306365592129377,1.235274318411319,-0.1944432670707531,50.561810996622285,58.986733800218076,-0.2107724215886826,-0.34250799240627927,-1.1620585067761446,-1.7753972523978412,15.695596394326383,0.19000053405761008,0.4906599641388283,0.29849977493285706,-0.45558451150394674,1.0525840613696609,-0.07854236828554306,0.6755419181512572,-0.6247277650590171,83.56156151448405,40.52960916821837,0.37704214321840174,9,-0.24499988555908203,-0.9699993133544886,-1.6225004196166957,-2.115000724792477,0.9099998474121129,4,0.033355149127157535,1.1428610354223603,30.6200008392334,2.214283281449062,30.15999984741211,3.000058688890193,30.290000915527344,0.033355149127157535
9929,2012-09-10,30.53000068664551,30.6200008392334,30.51000022888184,30.59000015258789,1918900.0,-0.001635030647000768,-1.200003814682799,0.8571389645775624,55.21472895157818,57.13061583247131,-0.14988468768732233,-0.16802095538113448,-1.0959796063322962,-1.7291828391195558,15.138771608324426,0.11000061035155895,0.4366675286636763,0.16400051116943715,-0.17381911231601066,0.501820134654885,-0.004909300573288533,0.3329103229121628,-0.525244816318569,76.71236455892094,31.23931278903735,0.1689098117427244,9,-0.19500064849854226,-0.9200000762939489,-1.572501182556156,-2.065001487731937,1.0599994659423793,0,0.02849652513323786,1.235274318411319,30.57999992370605,1.1428610354223603,30.6200008392334,2.214283281449062,30.15999984741211,0.02849652513323786
9930,2012-09-11,30.459999084472656,30.59000015258789,30.40999984741211,30.5,1901900.0,-0.0022928791548790795,-1.5714441416893732,0.6666878596179305,57.32482760966656,55.48235983924981,-0.07700758427893462,-0.0767516771250989,-1.026176811643147,-1.6614954696623343,14.892521239484108,0.18000030517578125,0.43158654697988297,0.0779989242553718,-0.24472612248506564,0.40072397099580925,-0.08336359911484692,0.23936144762559053,-0.4087285251665982,67.1231230289686,16.06343968144168,0.1613625233702187,9,-0.12499904632568715,-0.8499984741210938,-1.5024995803833008,-1.9149999618530273,1.2000007629394531,1,0.02527907028586185,-1.200003814682799,30.53000068664551,1.235274318411319,30.57999992370605,1.1428610354223603,30.6200008392334,0.02527907028586185
9931,2012-09-12,30.190000534057614,30.489999771118164,30.10000038146973,30.479999542236328,3080600.0,-0.008864036721283997,1.5161294292095335,7.249809269502283,49.72375050186467,52.77916724963678,0.17012149416109779,0.182106264335399,-0.7617752190755276,-1.387101780719636,14.265893712167616,0.38999938964843395,0.36841521190930493,-0.17899961471557901,-0.5110044287401827,0.15300519930902468,-0.34500202172788264,-0.012997207703275393,-0.09500616711118681,15.000015894560828,-39.528722348861976,0.16600240701230226,9,0.14499950408935547,-0.5799999237060511,-1.2325010299682582,-1.6450014114379847,1.5,2,0.03212982100680084,-1.5714441416893732,30.459999084472656,-1.200003814682799,30.53000068664551,1.235274318411319,30.57999992370605,0.03212982100680084
9932,2012-09-13,30.65999984741211,30.68000030517578,30.11000061035156,30.209999084472656,2882600.0,0.015568045877451642,1.326521397264341,-1.5517320757943287,64.92889924221257,52.04272210455684,-0.2790582494831497,-0.302620978462798,-1.2200974579662827,-1.8421044129340416,13.271078137422219,0.5699996948242223,0.29313703239450106,0.2904996871948242,-0.043312206232400285,0.6243115806220487,0.12359374048121197,0.45740563390843647,0.12000083923340199,93.33318498409005,30.945564291438608,0.16690594671361225,9,-0.32499980926514027,-1.0499992370605469,-1.6050000190734863,-1.9900007247924805,0.26000022888183594,3,0.0192433188364054,1.5161294292095335,30.190000534057614,-1.5714441416893732,30.459999084472656,-1.200003814682799,30.53000068664551,0.0192433188364054
9933,2012-09-14,30.35000038146973,30.65999984741211,30.239999771118164,30.6299991607666,3392200.0,-0.010110876304147975,1.470587575312188,-0.6222184546263644,49.76075987373177,51.58464030779796,0.046840686456683045,0.0036265451557611073,-0.8946900619532876,-1.5195569936082514,12.222501492867902,0.4200000762939453,0.20071360153009365,-0.01699981689452912,-0.35059879901700697,0.31659916522794873,-0.18379930795576627,0.14979967416670803,0.41660030364990064,43.103453945746054,-18.777091910147035,0.16679949106123806,9,-0.015000343322761012,-0.6999998092651403,-1.3825006484985387,-1.6800012588501012,0.5200004577636683,4,0.029654023302081,1.326521397264341,30.65999984741211,1.5161294292095335,30.190000534057614,-1.5714441416893732,30.459999084472656,0.029654023302081
9934,2012-09-17,30.520000457763672,30.53000068664551,30.29999923706055,30.31999969482422,7826900.0,0.005601320400566934,1.090910667221461,-0.7142915531335241,52.91482275339083,52.41356110234056,-0.09909082544185921,-0.17868507979210335,-1.037317701073917,-1.6794059468225484,11.117258463489128,0.23000144958496094,0.11146990815853286,0.1550002098083496,-0.17417729796241233,0.48417771757911154,-0.009588544077033134,0.31958896369373235,0.233468225860598,72.413815782983,11.352236933846328,0.1645887538853815,9,-0.18500041961670277,-0.869999885559082,-1.575000286102295,-1.850001335144043,0.10999870300292969,0,0.03178241477082766,1.470587575312188,30.35000038146973,1.326521397264341,30.65999984741211,1.5161294292095335,30.190000534057614,0.03178241477082766
9935,2012-09-18,30.709999084472656,30.739999771118164,30.440000534057614,30.559999465942386,2277700.0,0.006225380860394258,1.8571220969837126,0.74999523164659,55.50844649475729,54.636395467343,-0.24948325303020624,-0.3595527207571543,-1.199105987657827,-1.8598019576051072,10.506365262920323,0.2999992370605504,0.04222568161706519,0.3274989128112793,-0.03598538191439005,0.6909832075369486,0.1457567654484464,0.5092410601741122,0.030600237686158493,95.31238824118444,35.35308543441445,0.18174214736283453,9,-0.28999900817871094,-0.649998664855957,-1.797499179840088,-2.0399999618530273,-0.2999992370605469,1,0.028655196820249085,1.090910667221461,30.520000457763672,1.470587575312188,30.35000038146973,1.326521397264341,30.65999984741211,0.028655196820249085
9936,2012-09-19,31.020000457763672,31.190000534057614,30.56999969482422,30.65999984741211,2832100.0,0.01009447680015585,-1.296295511380481,2.4000101725519687,63.281268626469256,55.468812783365934,-0.47457073386958015,-0.640155730271804,-1.4818712041361373,-2.160535975529257,10.523224920518517,0.6200008392333949,0.05904978410026018,0.598000240325927,0.14389173140307676,1.0521087492487773,0.3709459858645019,0.8250544947873522,-0.9099998474121129,84.25925108303888,23.521578722534073,0.22705425446142521,9,-0.375,-0.44000053405762074,-1.6625008583068848,-2.100001335144043,-0.18000030517578125,2,0.020631830438553767,1.8571220969837126,30.709999084472656,1.090910667221461,30.520000457763672,1.470587575312188,30.35000038146973,0.020631830438553767
9937,2012-09-20,30.8700008392334,31.10000038146973,30.770000457763672,30.95000076293945,3367000.0,-0.004835577573072958,-1.3571365317675201,-0.22222163353536079,61.13208796555533,56.64328800213627,-0.31891676584970696,-0.46102472365031844,-1.3048497886331774,-1.9994924167150394,10.659059464085512,0.32999992370605824,0.09619933855285012,0.4145006179809556,-0.06858046906269522,0.8975817050246064,0.1729600744591302,0.656041161502781,-0.73840023040772,66.31584864899618,4.155879183537024,0.24154054352182586,9,-0.22500038146972656,-0.2900009155273473,-1.4425005912780762,-1.8800010681152344,-0.01000022888183949,3,0.026562995546863144,-1.296295511380481,31.020000457763672,1.8571220969837126,30.709999084472656,1.090910667221461,30.520000457763672,0.026562995546863144
9938,2012-09-21,30.75,30.989999771118164,30.690000534057614,30.959999084472656,3955400.0,-0.003887296273762497,1.2222128032326236,2.6249910592948735,58.18183205344452,56.972966124565865,-0.1925099293049506,-0.2996825204949438,-1.1428678677864212,-1.8707897120657222,11.017376888657093,0.2999992370605504,0.1654570361215022,0.2584998130798333,-0.19762924628858514,0.7146288724482517,0.030435283395622292,0.48656434276404426,-0.5972313926696842,50.561809792613644,-13.580757572456719,0.2280645296842093,9,-0.10499954223632812,-0.17000007629394887,-1.1924996376037598,-1.630000114440918,0.31999969482421875,4,0.005528457765656691,-1.3571365317675201,30.8700008392334,-1.296295511380481,31.020000457763672,1.8571220969837126,30.709999084472656,0.005528457765656691
9939,2012-09-24,30.95000076293945,31.03000068664551,30.70000076293945,30.75,2259200.0,0.006504089851689487,-1.2000050862759513,-0.9523887375113363,61.22447787996424,57.40626059904338,-0.3650581267981714,-0.47770794647200177,-1.3044678977288662,-2.0558874642766796,10.97548476877354,0.3299999237060618,0.1643722910451686,0.4290005683898883,-0.06598072734838212,0.9239818641281587,0.1815099205207531,0.6764912162590235,-0.7764875170745889,68.00003051757812,0.7140115535592599,0.2474906478691344,9,-0.3050003051757777,-0.37000083923339844,-1.3925004005432093,-1.8300008773803675,0.6199989318847692,0,-0.0025848116876897587,1.2222128032326236,30.75,-1.3571365317675201,30.8700008392334,-1.296295511380481,31.020000457763672,-0.0025848116876897587
9940,2012-09-25,30.8700008392334,31.20000076293945,30.82999992370605,31.10000038146973,2256200.0,-0.0025848116876897587,-1.387091613855849,-1.149993324305289,62.28374867096142,58.801815951165246,-0.246729532923343,-0.379353354573567,-1.1852380089207202,-1.9557099190435814,10.971994418707428,0.37000083923339844,0.17763697832152303,0.32500057220459055,-0.1894027028107068,0.8394038472198879,0.06779893469694187,0.5822022097122392,-0.6761578476046815,47.61914853679387,-22.747250417889248,0.2572016375076489,9,-0.21500015258789418,-0.28500080108642933,-1.3125004768371582,-1.4800004959106445,0.4699993133544922,1,-0.007774592547525105,-1.2000050862759513,30.95000076293945,1.2222128032326236,30.75,-1.3571365317675201,30.8700008392334,-0.007774592547525105
9941,2012-09-26,30.8799991607666,31.020000457763672,30.75,30.93000030517578,2300800.0,0.00032388471854183365,1.347815270302769,0.2173967127195495,55.327837456283405,57.73503130828423,-0.1660170140348285,-0.3746964221900271,-1.156693218543733,-1.9380824029917747,10.99769505454643,0.2700004577636719,0.1870325156026702,0.31349897384643555,-0.21978388509967317,0.8467818327925443,0.04685754437338119,0.5801404033194899,-0.6459098582854566,37.254615968615475,-28.685346537132766,0.2666414294730544,9,-0.15999889373779297,-0.29499912261963246,-1.3224987983703613,-1.3749990463256836,-0.0999984741210902,2,-0.015220185431599087,-1.387091613855849,30.8700008392334,-1.2000050862759513,30.95000076293945,1.2222128032326236,30.75,-0.015220185431599087
9942,2012-09-27,31.25,31.40999984741211,30.809999465942386,30.940000534057614,4590400.0,0.01198189278785633,-1.1052585788619655,-6.199847415601826,62.093870521945995,59.10537693586358,-0.49564770397807933,-0.7093980205553194,-1.4878925041826605,-2.2842526135618293,11.334415494086391,0.600000381469723,0.20947496604075155,0.6379998207092292,0.035318071903773784,1.2406815695146847,0.3366589463065033,0.9393406951119552,-0.9772742391005238,77.77777777777789,13.485742837159407,0.30134087440272683,9,-0.3950004577636719,-0.5600004196166992,-1.672499656677246,-1.744999885559082,-0.639999389648441,3,-0.013119995117187533,1.347815270302769,30.8799991607666,-1.387091613855849,30.8700008392334,-1.2000050862759513,30.95000076293945,-0.013119995117187533
9943,2012-09-28,31.270000457763672,31.31999969482422,31.0,31.170000076293945,2454300.0,0.000640014648437548,2.2000152588763746,0.3225824314430003,63.5036465863677,60.28191291730546,-0.4150713076285051,-0.6866312812696265,-1.4680589973047482,-2.2757530702628443,12.196987100315084,0.31999969482421875,0.2730657888136534,0.6085002899169929,-0.0402322160056201,1.257232795839606,0.2841340369556882,0.9328665428782976,-0.9290382516734361,80.28175067966183,16.835385209141513,0.3243662529613057,9,-0.3450002670288086,-0.5800008773803711,-1.692500114440918,-1.765000343322754,-1.0300006866455078,4,-0.01311160349888385,-1.1052585788619655,31.25,1.347815270302769,30.8799991607666,-1.387091613855849,30.8700008392334,-0.01311160349888385
9944,2012-10-01,31.559999465942386,31.68000030517578,30.979999542236328,31.13999938964844,3862400.0,0.00927403274491212,1.1212087934318251,4.199984741269145,68.58110524514939,61.73443055623792,-0.6057314945042727,-0.9248097279076966,-1.7075853896436612,-2.5304862467643012,13.13177725240941,0.7000007629394531,0.2740062118808595,0.8354992866516149,0.09618325964131813,1.5748153136619116,0.4658412731464665,1.2051573001567633,-1.1548950013728394,87.09668818756857,23.11922519902034,0.369658013505148,10,-0.43499946594238637,-0.7349996566772496,-1.7774991989135778,-2.0549993515014684,-1.6700000762939453,0,-0.015525975266474479,2.2000152588763746,31.270000457763672,-1.1052585788619655,31.25,1.347815270302769,30.8799991607666,-0.015525975266474479
9945,2012-10-02,31.75,31.899999618530273,31.45000076293945,31.690000534057614,4125600.0,0.006020295857819935,1.5000026491048872,0.14285584534131027,77.08333195359594,63.267993148140874,-0.707047353162892,-1.0538542196796463,-1.833548662651829,-2.686312820978891,14.37391208279148,0.44999885559082387,0.3481042074616916,0.9524998664855957,0.1123777829069823,1.792621950064209,0.532438824696289,1.3725609082749024,-1.2429038681819549,86.95655058373181,16.090449707698596,0.4200610417893058,10,-0.4549999237060547,-0.8150005340576172,-1.802499771118164,-2.244999885559082,-1.75,1,-0.005669300950418288,1.1212087934318251,31.559999465942386,2.2000152588763746,31.270000457763672,-1.1052585788619655,31.25,-0.005669300950418288
9946,2012-10-03,31.60000038146973,31.649999618530273,31.3700008392334,31.540000915527344,2926800.0,-0.004724397434024197,2.5000298027060857,1.0,68.35938926088009,64.07102662539918,-0.5209009433022977,-0.8331584318006229,-1.6173554509155679,-2.4981937601287214,15.986232687446805,0.37999916076660156,0.40503285456782834,0.730500221252445,-0.12623707239331594,1.5872375148982059,0.30213157442956273,1.1588688680753272,-0.9536139009804607,72.47713806752387,4.26902454150401,0.4283686468228813,10,-0.3050003051757848,-0.6650009155273473,-1.6525001525878942,-2.095000267028812,-1.6400012969970739,2,-0.008227855245036775,1.5000026491048872,31.75,1.1212087934318251,31.559999465942386,2.2000152588763746,31.270000457763672,-0.008227855245036775
9947,2012-10-04,31.559999465942386,31.81999969482422,31.5,31.71999931335449,2052000.0,-0.001265851741913293,-1.2857220708446866,-2.666687859617615,76.41918342189885,66.0973989996719,-0.4165336923994509,-0.7579867801555658,-1.5051029253600667,-2.4194399841211442,17.235921264439057,0.31999969482421875,0.44482882952994984,0.643499374389652,-0.25759396888674857,1.5445927176660526,0.1929527027514517,1.0940460460278523,-0.788251671649018,63.04346473996867,-7.995693524436206,0.4505466716382007,10,-0.2599992752075231,-0.6250000000000036,-1.6249995231628453,-2.0549993515014684,-1.6000003814697301,3,-0.0247147906367553,2.5000298027060857,31.60000038146973,1.5000026491048872,31.75,1.1212087934318251,31.559999465942386,-0.0247147906367553
9948,2012-10-05,31.60000038146973,31.71999931335449,31.43000030517578,31.70000076293945,1851600.0,0.0012674561534928852,3.1429174784399203,0.6250029802350643,74.99997792422377,67.62801011570072,-0.36127407107262144,-0.7564366391918078,-1.487016705593227,-2.4221377554910006,18.345176457122164,0.2899990081787074,0.43982392472619836,0.6325002670288136,-0.3031980649052173,1.5681985989628444,0.16465110106179637,1.1003494329958308,-0.7154274047526705,67.39138998020128,-3.3303808152885352,0.46784916596701565,10,-0.2750005722045934,-0.6650009155273473,-1.6750001907348668,-2.095000267028812,-1.610000610351566,4,-0.031329106302755205,-1.2857220708446866,31.559999465942386,2.5000298027060857,31.60000038146973,1.5000026491048872,31.75,-0.031329106302755205
9949,2012-10-08,31.399999618530273,31.56999969482422,31.309999465942386,31.53000068664551,1723700.0,-0.006329137991300082,1.4762034514077773,1.3000057220241985,65.89860130947605,68.02966040886902,-0.10139043713899198,-0.5142834308328581,-1.2442399053019884,-2.1864164794407337,19.35534288326036,0.29000091552734375,0.44913097828559145,0.3889995574951186,-0.5419398847624706,1.3199389997527078,-0.07647016363367598,0.8544692786239132,-0.4138839776318939,15.254259205378858,-50.194151695037746,0.46546972112879403,10,-0.07499980926513672,-0.4650001525878906,-1.4449992179870605,-1.8949995040893555,-1.4799995422363281,0,-0.03694267074855473,3.1429174784399203,31.60000038146973,-1.2857220708446866,31.559999465942386,2.5000298027060857,31.60000038146973,-0.03694267074855473
9950,2012-10-09,31.229999542236328,31.559999465942386,31.229999542236328,31.35000038146973,2026300.0,-0.005414015234370351,-4.499960263848108,0.9230757944775396,55.17238463374256,68.01238787303114,0.13974096120838198,-0.2989672931383751,-1.035781062577506,-1.981960491049442,20.620353666038625,0.32999992370605824,0.47569235853930536,0.18049945831298686,-0.7176029653163489,1.0786018819423226,-0.26855175350167926,0.629550670127653,-0.15249550357475883,0.0,-60.46365219399259,0.4490512118146678,10,0.125,-0.2950000762939453,-1.2874994277954102,-1.7249994277954102,-1.1999988555908168,1,-0.04290746628976516,1.4762034514077773,31.399999618530273,3.1429174784399203,31.60000038146973,-1.2857220708446866,31.559999465942386,-0.04290746628976516
9951,2012-10-10,31.15999984741211,31.479999542236328,31.13999938964844,31.190000534057614,1870100.0,-0.0022414247790669695,-8.71406773657482,0.2500039736151581,57.435861822073,67.49483135082303,0.2834426649700319,-0.16081683199568175,-0.9286325523103969,-1.869099525926888,22.301678657665267,0.3400001525878871,0.47579974987714024,0.06199979782104492,-0.7403282114813976,0.8643278071234874,-0.33916420683017634,0.4631638024722662,0.7399997711181641,2.9412424687806977,-54.43653434317167,0.40116400465122115,10,0.2799997329711914,-0.22500038146972656,-1.2174997329711914,-1.6549997329711914,-0.6900005340576207,2,-0.037227209662789806,-4.499960263848108,31.229999542236328,1.4762034514077773,31.399999618530273,3.1429174784399203,31.60000038146973,-0.037227209662789806
9952,2012-10-11,31.25,31.40999984741211,31.21999931335449,31.270000457763672,1694700.0,0.0028883232679273174,-3.749904634750764,0.6666666666667456,63.02081988091009,67.44118393910553,0.21617569629238176,-0.2153926035920577,-0.975158862441635,-1.9168766466014944,23.97768445682611,0.25,0.4836556391396627,0.12249994277954102,-0.6550229000381904,0.9000227855972724,-0.2662614786293247,0.5112613641884067,0.6347996139526373,18.965624969169628,-37.651943942869565,0.3887614214088663,10,0.18999958038330078,-0.25,-1.315000057220459,-1.744999885559082,-0.7900009155273438,3,-0.04128002929687502,-8.71406773657482,31.15999984741211,-4.499960263848108,31.229999542236328,1.4762034514077773,31.399999618530273,-0.04128002929687502
9953,2012-10-12,31.25,31.45000076293945,31.1200008392334,31.31999969482422,2109500.0,0.0,-1.0000115597581483,3.499904634751097,58.72090186476476,66.34560578572945,0.2380765710330266,-0.15231924996394497,-0.9162815944394538,-1.8774183696004343,25.610292882305774,0.32999992370605113,0.52266024590757,0.07749996185302876,-0.6094573167177622,0.7644572404238197,-0.2659786774323649,0.42097860113842245,0.6199036094665544,28.888775860534317,-25.2030172247107,0.343478639285395,10,0.26000022888183594,-0.25,-1.2899999618530273,-1.744999885559082,-0.7700004577636719,4,-0.04128002929687502,-3.749904634750764,31.25,-8.71406773657482,31.15999984741211,-4.499960263848108,31.229999542236328,-0.04128002929687502
9954,2012-10-15,31.489999771118164,31.60000038146973,31.239999771118164,31.25,2252400.0,0.007679992675781344,-1.7692330264461265,-3.42858310626703,66.48932392645754,65.16849378271408,-0.014412499821563785,-0.3329959686291559,-1.1072636734351562,-2.0758443687065693,27.45455193553284,0.36000061035156605,0.5173605049640919,0.2689997673034661,-0.3583722589679219,0.8963717935748541,-0.04468624583222791,0.5826857804391601,0.3499077275390654,77.08318432157871,21.256716129099814,0.3136860131356941,10,-0.01999950408935547,-0.48999977111816406,-1.5174994468688965,-1.984999656677246,-0.48999977111816406,0,-0.04763416992386782,-1.0000115597581483,31.25,-3.749904634750764,31.25,-8.71406773657482,31.15999984741211,-0.04763416992386782
9955,2012-10-16,31.59000015258789,31.71999931335449,31.3700008392334,31.59000015258789,2019000.0,0.00317562344225375,1.6923133353874606,0.0,68.02030112823849,65.13081732353169,-0.15588904243182,-0.383342752303804,-1.1528499065790925,-2.137418847547398,28.92860911000408,0.3499984741210902,0.5099336404063592,0.32500009536743235,-0.2742799038832864,0.9242800946181511,0.025360095742072986,0.6246400949927917,0.22111107969238475,78.33341810459973,19.32504024819937,0.2996399996253592,10,-0.11999988555908203,-0.5900001525878906,-1.617499828338623,-2.0850000381469727,-0.5499992370605469,1,-0.052864832802387185,-1.7692330264461265,31.489999771118164,-1.0000115597581483,31.25,-3.749904634750764,31.25,-0.052864832802387185
9956,2012-10-17,31.65999984741211,31.729999542236328,31.54999923706055,31.68000030517578,1566000.0,0.00221588143355822,2.0000317894267776,-100.0,62.27542995241913,63.55928916025615,-0.24192363013036555,-0.4247121088332264,-1.1577959566799763,-2.1704309091098075,29.47008837336171,0.1800003051757777,0.45981372495607786,0.3629998207092271,-0.24940158320714545,0.9754012246255996,0.05679911875104082,0.6692005226674134,0.12346696914629263,88.52461579350562,30.573079581849996,0.3062007019581867,10,-0.2349996566772461,-0.6599998474121094,-1.6874995231628418,-2.1549997329711914,-0.3899993896484375,2,-0.051484496797931434,1.6923133353874606,31.59000015258789,-1.7692330264461265,31.489999771118164,-1.0000115597581483,31.25,-0.051484496797931434
9957,2012-10-18,31.690000534057614,31.75,31.399999618530273,31.65999984741211,2495900.0,0.0009475896017085983,3.6666836209198532,-1.4999999999998224,62.49998580843652,62.170401147390905,-0.28110564688142503,-0.41121379332963315,-1.1220202210518018,-2.1654487455652394,29.826145204301866,0.35000038146972656,0.36402531807884486,0.35200052261352255,-0.24973724951330922,0.9537382947403543,0.05113163655010666,0.6528694086769384,0.06692764340778723,90.47626256051242,33.88910318479482,0.3008688860634158,10,-0.2550001144409144,-0.6850004196166957,-1.717500209808346,-2.1850004196166957,-0.10000038146972301,3,-0.038497986751119706,2.0000317894267776,31.65999984741211,1.6923133353874606,31.59000015258789,-1.7692330264461265,31.489999771118164,-0.038497986751119706
9958,2012-10-19,30.920000076293945,31.76000022888184,30.78000068664551,31.71999931335449,6541500.0,-0.024297899803950473,1.227268983514441,-26.666030898343685,35.185224430975126,58.757803716446354,0.42721962670892566,0.392288492128543,-0.2873870989437286,-1.363150754083705,29.883811318437527,0.9799995422363281,0.29406277195186803,-0.42649993896484517,-0.9972712686859353,0.14427139075624495,-0.7118856038253902,-0.1411142741043001,0.20000076293945312,14.28565867785609,-36.8542407781308,0.2853856648605456,10,0.3500003814697301,0.14999961853027344,-0.9474997520446777,-1.4149999618530273,0.5799999237060547,4,-0.014877134239529521,3.6666836209198532,31.690000534057614,2.0000317894267776,31.65999984741211,1.6923133353874606,31.59000015258789,-0.014877134239529521
9959,2012-10-22,30.8700008392334,30.989999771118164,30.649999618530273,30.84000015258789,2573600.0,-0.0016170516473860141,1.5185331703836618,-0.03750089407052445,28.217868058840608,55.76285743034614,0.4404503873072585,0.45954831672542795,-0.17683928338189858,-1.279220114525124,29.97272957433661,0.3400001525878906,0.20358522593873118,-0.4724991798400886,-1.055950685915601,0.11095232623542373,-0.7642249328778448,-0.18077342680233244,0.889999389648441,19.819918894769337,-25.682771971977267,0.2917257530377555,10,0.33499908447265625,0.22999858856201172,-0.8775005340576172,-1.3650007247924805,0.779998779296875,0,-0.012633666549869638,1.227268983514441,30.920000076293945,3.6666836209198532,31.690000534057614,2.0000317894267776,31.65999984741211,-0.012633666549869638
9960,2012-10-23,30.6299991607666,30.770000457763672,30.489999771118164,30.6200008392334,2799500.0,-0.007774592547525105,-1.0740756439056782,0.33326975650073115,27.014237288135476,52.38267692657531,0.6553037447459253,0.7174308150525697,0.08026124080460306,-1.0005899700268372,29.827328755479364,0.3800010681152344,0.10562095623064138,-0.7005007743835456,-1.332705994658479,-0.06829555410861232,-1.0166033845210123,-0.384398164246079,1.130001068115238,11.02357001468805,-29.783687538165097,0.3161026101374661,10,0.49500083923339844,0.5400009155273438,-0.6374988555908203,-1.1249990463256836,0.9000015258789098,1,0.012079688193636251,1.5185331703836618,30.8700008392334,1.227268983514441,30.920000076293945,3.6666836209198532,31.690000534057614,0.012079688193636251
9961,2012-10-24,30.40999984741211,30.79999923706055,30.26000022888184,30.690000534057614,3150400.0,-0.007182478595568642,1.160004272477205,-28.004769172071374,24.890868975305153,48.146015714841425,0.846774924240929,0.9490730404551044,0.30516172998173374,-0.7460427540254528,30.149069148680486,0.5399990081787109,0.03485114063948913,-0.8970001220703132,-1.6270788256368505,-0.16692141850377595,-1.26203947385358,-0.5319607702870464,1.2992003631591835,9.99997456868466,-26.83812624292943,0.3650393517832683,10,0.6000003814697301,0.6700000762939453,-0.1699995994567871,-0.9049997329711914,0.8199996948242188,2,0.020716904678605097,-1.0740756439056782,30.6299991607666,1.5185331703836618,30.8700008392334,1.227268983514441,30.920000076293945,0.020716904678605097
9962,2012-10-25,30.84000015258789,30.84000015258789,30.51000022888184,30.60000038146973,2704000.0,0.0141400956045179,1.7500019868233576,-0.8571399377388419,35.820902958024746,45.60157139187031,0.39392547358905006,0.5130879475697583,-0.1212872539547547,-1.1413584051268302,29.633477594607438,0.43000030517578125,0.013071957512547527,-0.4464998245239258,-1.2057592528134933,0.31275960376563816,-0.8261295386687095,-0.06687011037914203,0.7822480590820362,38.666661580403414,5.4581600999726305,0.3796297141447824,10,0.17000007629394887,0.23999977111816406,-0.22749996185302734,-1.130000114440918,0.8299999237060547,3,0.013942941084573945,1.160004272477205,30.40999984741211,-1.0740756439056782,30.6299991607666,1.5185331703836618,30.8700008392334,0.013942941084573945
9963,2012-10-26,30.86000061035156,30.989999771118164,30.71999931335449,30.90999984741211,2436800.0,0.0006485232705808475,1.5714441416894072,-0.20833035309827028,39.20002807615033,42.56942740850285,0.34954411665284724,0.4856984271421041,-0.12937128258689157,-1.1317942898151294,28.924695071972618,0.2700004577636754,-0.009524561942750864,-0.4059993743896513,-1.1889062599380473,0.3769075111587483,-0.7974528171638511,-0.01454593161545148,0.6805127223510823,82.19188461839883,44.78265563194621,0.3914534427741995,10,0.14999961853028054,0.21999931335449574,-0.24750041961669567,-1.1500005722045863,1.0100002288818395,4,0.023655201808112203,1.7500019868233576,30.84000015258789,1.160004272477205,30.40999984741211,-1.0740756439056782,30.6299991607666,0.023655201808112203
9964,2012-10-31,31.06999969482422,31.26000022888184,30.8700008392334,30.979999542236328,2948600.0,0.006804895668155675,-1.516144910415459,-1.8000305180436655,46.85039783974071,40.217215932003086,0.08236417793954587,0.24992116347731752,-0.3299261017212558,-1.3162960295395933,27.261768961313283,0.39999961853028054,-0.04859850632336915,-0.1715003013610854,-0.9462947514202753,0.6032941486981045,-0.5588975263906804,0.21589692366850954,0.3936828516491744,80.99994659423793,37.25348884802061,0.3873972250295951,10,-0.05999946594237926,0.010000228881835938,-0.45749950408935547,-1.359999656677246,0.7600002288818324,2,0.01383972672672451,1.5714441416894072,30.86000061035156,1.7500019868233576,30.84000015258789,1.160004272477205,30.40999984741211,0.01383972672672451
9965,2012-11-01,31.56999969482422,31.65999984741211,31.0,31.09000015258789,3849800.0,0.016092694075027447,1.0,5.3333192048488955,56.90235149659377,39.62020721468915,-0.47021988671451,-0.27853612677624184,-0.8080295250795047,-1.790506416291592,25.46054167844064,0.6599998474121094,-0.0644352407642117,0.3374997138977065,-0.41632218072855665,1.0913216085239696,-0.03941123341542507,0.7144106612108381,-1.3099994659423793,93.57141592064336,42.818375011059224,0.3769109473131314,11,-0.5599994659423793,-0.48999977111816406,-0.9574995040893555,-1.859999656677246,0.15999984741210938,3,0.0025340489223752982,-1.516144910415459,31.06999969482422,1.5714441416894072,30.86000061035156,1.7500019868233576,30.84000015258789,0.0025340489223752982
9966,2012-11-02,31.34000015258789,31.78000068664551,31.28000068664551,31.729999542236328,6192200.0,-0.007285383099767229,1.0408093358556663,-0.8124995032941532,51.44694750683211,38.39209184784422,-0.3245117474123056,-0.07274347199372144,-0.5541635968239333,-1.5332381343185304,23.954859406880978,0.5,-0.12576790533791282,0.12050018310547017,-0.6153909871152763,0.8563913533262166,-0.24744540200490306,0.4884457682158434,-1.0519999313354447,65.35430114470886,10.143301900223186,0.3679455851103731,11,-0.3199996948242152,-0.26000022888183594,-0.7199997901916539,-1.625,0.5200004577636683,4,0.0060625568963799115,1.0,31.56999969482422,-1.516144910415459,31.06999969482422,1.5714441416894072,30.86000061035156,0.0060625568963799115
9967,2012-11-05,30.78000068664551,30.8799991607666,30.45000076293945,30.70000076293945,4599800.0,-0.01786852148104212,2.0714514404049327,-0.20512833052938165,43.5967397331895,39.32670465920137,0.1037386159184237,0.44883634131810624,0.024654183875487234,-0.9483107904708916,21.961624656741368,0.889999389648441,-0.2196532808723326,-0.40049934387206676,-1.1430546653882026,0.34205597764406903,-0.7717770046301347,-0.029221683113998864,-0.43232044677734294,24.81202576211529,-32.33526578556571,0.3712776607580673,11,0.23999977111816406,0.2999992370605433,-0.12750053405762074,-1.0650005340576207,1.2600002288818324,0,0.014619845534508347,1.0408093358556663,31.34000015258789,1.0,31.56999969482422,-1.516144910415459,31.06999969482422,0.014619845534508347
9968,2012-11-06,30.61000061035156,30.959999084472656,30.59000015258789,30.82999992370605,3348500.0,-0.00552306928205204,-1.846143124381107,-2.749994039529594,37.77779072890904,40.38891828920897,0.25159922252773015,0.5700943094185789,0.21736560111832048,-0.7530006101443227,20.0645604788012,0.3699989318847656,-0.3127475663301098,-0.520999431610111,-1.2776651080174943,0.23566624479727238,-0.8993322698138009,-0.14266659340642107,-0.20502755261229666,12.030064405287163,-40.83589582342999,0.3783328382036909,11,0.4099998474121165,0.46999931335449574,0.1624989509582555,-0.7900009155273402,1.2699985504150426,1,0.03462918800412962,2.0714514404049327,30.78000068664551,1.0408093358556663,31.34000015258789,1.0,31.56999969482422,0.03462918800412962
9969,2012-11-07,30.239999771118164,30.56999969482422,30.20000076293945,30.51000022888184,3131100.0,-0.012087580263172915,-1.114288828337852,1.2272786384956336,32.55813838870965,41.00490730038389,0.5842796703693942,0.8946017109542339,0.5956080863703903,-0.36676944918536236,18.776918667006615,0.4099998474121094,-0.427944770850317,-0.8330002784729018,-1.6757801049933185,0.009779548047514908,-1.254390191733112,-0.4116103652126917,1.5400009155273473,2.531582918364481,-45.16672924029091,0.42138991326020847,11,0.7500009536743164,0.8100004196166992,0.567500114440918,-0.4200000762939453,1.5200004577636754,2,0.05390215213136429,-1.846143124381107,30.61000061035156,2.0714514404049327,30.78000068664551,1.0408093358556663,31.34000015258789,0.05390215213136429
9970,2012-11-08,29.88999938964844,30.290000915527344,29.8799991607666,30.15999984741211,3334900.0,-0.011574086776416026,-1.8275893820209939,0.9999999999999737,28.67470112087713,41.42533309433633,0.9144347852471348,1.2006218691635269,0.948985905454105,-0.004963949061291828,17.903671944479033,0.4100017547607422,-0.43568628278922716,-1.1160006523132289,-2.1063627786657193,-0.12563852596073843,-1.6111817154894723,-0.6208195891369854,1.8584012985229492,0.5263274131958156,-40.27243583559441,0.49518106317624505,11,0.9400005340576136,0.9999999999999964,1.0850005149841273,0.06500053405761363,2.0500011444091726,3,0.06490466957752683,-1.114288828337852,30.239999771118164,-1.846143124381107,30.61000061035156,2.0714514404049327,30.78000068664551,0.06490466957752683
9971,2012-11-09,30.0,30.149999618530273,29.75,29.78000068664551,2959600.0,0.0036801810838997806,-1.8571331257961459,-0.814810890235802,30.0236411949287,40.78119289843677,0.8271424194095545,1.0532624391497833,0.8417762653286545,-0.10335799553030967,17.387941393617318,0.39999961853027344,-0.4248269383403027,-0.9480000495910659,-2.0318452107297063,0.1358451115475745,-1.489922630160386,-0.4060774690217457,1.6736646270751976,20.66117265774258,-13.28143810386516,0.5419225805693194,11,0.7650003433227539,0.7849998474121094,1.114999771118164,0.06499958038330078,2.240001678466804,4,0.057666651407877634,-1.8275893820209939,29.88999938964844,-1.114288828337852,30.239999771118164,-1.846143124381107,30.61000061035156,0.057666651407877634
9972,2012-11-12,29.959999084472656,30.06999969482422,29.899999618530273,29.959999084472656,2480800.0,-0.0013333638509114287,-1.833359824522364,0.0,36.28570759053495,40.45737951114617,0.8148813156398305,1.0452552829322492,0.8877070717062523,-0.05665541979865196,16.844340122944487,0.1700000762939453,-0.39233027496622697,-0.9235009193420396,-2.0825984269076088,0.23559658822352958,-1.5030496731248242,-0.343952165559255,1.5982456649780303,17.35530936902968,-18.285855716644594,0.5795487537827843,11,0.8050012588500977,0.8250007629394531,1.1550006866455078,0.10500049591064453,2.030000686645508,0,0.06341794338917772,-1.8571331257961459,30.0,-1.8275893820209939,29.88999938964844,-1.114288828337852,30.239999771118164,0.06341794338917772
9973,2012-11-13,29.959999084472656,30.13999938964844,29.82999992370605,29.86000061035156,3411300.0,0.0,-2.8749970197648356,100.0,36.811578979375746,39.34195519332784,0.7529736207321491,0.9946527953358419,0.895693482109138,-0.045734260693908624,16.65521260344339,0.3099994659423899,-0.33069523329888284,-0.8590008735656731,-2.0744267235572096,0.35642497642586335,-1.4667137985614431,-0.2512879485699031,1.4897509800109887,25.609653978916814,-11.5357301059796,0.6077129249957683,11,0.8050012588500977,0.8050012588500977,1.1575007438659668,0.10500049591064453,2.4300003051757884,1,0.06942596443978832,-1.833359824522364,29.959999084472656,-1.8571331257961459,30.0,-1.8275893820209939,29.88999938964844,0.06942596443978832
9974,2012-11-14,29.989999771118164,30.26000022888184,29.95000076293945,30.0,3157800.0,0.0010013580628263075,-5.8890113383486655,-0.10000381475547063,40.12347132561836,37.47763517433058,0.618730228267399,0.8922606585810797,0.8735477672578824,-0.05893995379733141,15.983631282048183,0.3099994659423899,-0.3244577887906175,-0.754000186920166,-1.9801611230123015,0.4721607491719695,-1.3670806549662338,-0.14091971887409827,1.357765289496463,44.44432670707413,3.8296915211386633,0.6130804680460676,11,0.7750005722045898,0.7750005722045898,1.1399998664855957,0.07499980926513672,1.9699993133544922,2,0.06302098713147042,-2.8749970197648356,29.959999084472656,-1.833359824522364,29.959999084472656,-1.8571331257961459,30.0,0.06302098713147042
9975,2012-11-15,29.920000076293945,30.059999465942386,29.75,29.920000076293945,3288700.0,-0.0023341012123525573,1.2142915531334841,-0.0,42.07120640029232,36.43588616249282,0.48060443404633446,0.8756270993453441,0.9510733089097911,0.025861799744966163,15.131499093276506,0.30999946594238637,-0.33808666459889736,-0.7404998779296861,-1.9514412263192895,0.47044147045991735,-1.3459705521244878,-0.13502920373488436,1.3318990806838045,33.3333333333331,-10.693096465099515,0.6054706741948014,11,0.4349994659423828,0.8450002670288086,1.2099995613098145,0.25,2.010000228881836,3,0.06149733114625744,-5.8890113383486655,29.989999771118164,-2.8749970197648356,29.959999084472656,-1.833359824522364,29.959999084472656,0.06149733114625744
9976,2012-11-16,30.03000068664551,30.15999984741211,29.82999992370605,30.020000457763672,4175500.0,0.003676490978311131,1.444457003186022,100.0,35.379083495664446,35.52281324721226,0.18465727523635778,0.6716875712007102,0.854222892924124,-0.06535338835555748,14.109976225235298,0.32999992370605824,-0.3936857883534266,-0.5489993095397914,-1.6943316617292616,0.5963330426496789,-1.1216654856345265,0.023666866554943766,1.1317845209135733,54.90207078130233,9.776411272072323,0.5726661760947344,11,0.32499885559081676,0.7349996566772425,1.114998817443844,0.13999938964843395,1.6499996185302699,4,0.0636030570675774,1.2142915531334841,29.920000076293945,-5.8890113383486655,29.989999771118164,-2.8749970197648356,29.959999084472656,0.0636030570675774
9977,2012-11-19,30.46999931335449,30.46999931335449,30.07999992370605,30.21999931335449,2704700.0,0.014651968586355979,2.1199951171875,24.9994278084977,43.887128029709174,36.20162850285672,-0.33965814933054617,0.14293134330845803,0.4179289359068399,-0.4830189636930413,13.355066930111144,0.43999862670897727,-0.521366565702241,-0.04800062179565856,-1.0671977506435262,0.9711965070522091,-0.5575991862195941,0.461597942628277,0.6070787817510492,100.0,57.10248388611758,0.5095985644239343,11,-0.30999946594237926,0.29500102996826527,0.7175002098083532,-0.2999992370605433,1.2399997711181676,0,0.058090003445997906,1.444457003186022,30.03000068664551,1.2142915531334841,29.920000076293945,-5.8890113383486655,29.989999771118164,0.058090003445997906
9978,2012-11-20,30.459999084472656,30.51000022888184,30.229999542236328,30.489999771118164,2152500.0,-0.0003281991830387243,6.9998365167154555,-0.12000274658203125,39.79932662338237,37.00620497337591,-0.3946778664057007,0.12300921776924412,0.43288355956944,-0.45450889191495847,14.200662310361048,0.28000068664551137,-0.6242084890099449,-0.03500080108642578,-1.036610366785208,0.9666087646123565,-0.5358055839358187,0.4658039817629671,0.53745432492655,93.42090403278587,53.05692319659197,0.5008047828493918,11,-0.3299989700317383,0.30500125885009766,0.7600007057189941,-0.28999900817871094,0.9500007629394531,1,0.05022983363861777,2.1199951171875,30.46999931335449,1.444457003186022,30.03000068664551,1.2142915531334841,29.920000076293945,0.05022983363861777
9979,2012-11-21,30.479999542236328,30.5,30.239999771118164,30.3799991607666,2810800.0,0.0006566138662120746,2.7142545741883626,-3.333269756500731,28.286868029824404,36.963112407703385,-0.4213652358345463,0.07619953705371074,0.419783924000356,-0.4608047722336792,14.749742958495492,0.26000022888183594,-0.6578398009168467,0.00449972152710032,-0.9814326370401041,0.9904320800943047,-0.4884664577565019,0.4974659008107025,0.44260666259892645,96.05254241967134,59.84048207863049,0.49296617928360154,11,-0.34999942779541016,0.2850008010864258,0.7750005722045898,-0.3099994659423828,1.1800003051757812,2,0.06266403792970587,6.9998365167154555,30.459999084472656,2.1199951171875,30.46999931335449,1.444457003186022,30.03000068664551,0.06266403792970587
9980,2012-11-23,31.0,31.0,30.53000068664551,30.53000068664551,1263300.0,0.01706038272878274,-1.000000000000015,4.699975204562325,43.92857532111539,38.50810508839079,-0.8575324638383499,-0.4370688669057685,-0.084874274685248,-0.9717616429006952,14.762704498424789,0.5200004577636719,-0.643548677347134,0.506000137329103,-0.5056876432350208,1.5176879178932268,0.0001562470470410915,1.0118440276111649,-1.25,100.0,64.68694599278412,0.5058438902820613,11,-0.625,-0.2349996566772461,0.2350001335144043,-0.8299999237060547,0.8999996185302734,4,0.03096771240234375,2.7142545741883626,30.479999542236328,6.9998365167154555,30.459999084472656,2.1199951171875,30.46999931335449,0.03096771240234375
9981,2012-11-26,31.040000915527344,31.040000915527344,30.76000022888184,30.84000015258789,2744900.0,0.0012903521137852536,1.7999961853172508,0.42553415985228493,55.70174814849511,40.66544292816415,-0.8208123039098254,-0.45055170914194065,-0.10004760088940756,-1.00351225121441,14.271311858777787,0.28000068664550426,-0.5696142051415904,0.5145009994506822,-0.5250230682936348,1.554025067194999,-0.005261034421476296,1.0342630333228406,-1.2650009155273452,100.0,60.74135662357769,0.519762033872159,11,-0.6450004577636719,-0.27500057220458984,0.19499921798706055,-0.8700008392333984,0.7199993133544957,0,0.028672659903280717,-1.000000000000015,31.0,2.7142545741883626,30.479999542236328,6.9998365167154555,30.459999084472656,0.028672659903280717
9982,2012-11-27,31.270000457763672,31.5,30.899999618530273,31.0,4053400.0,0.007409778848340043,-1.553186481397312,1.3499971389879646,64.1025369324019,43.6977715896115,-0.9448023768874627,-0.6816326260129237,-0.3171868486988494,-1.2179324633984834,14.206834176932794,0.6000003814697266,-0.4305924793945479,0.7230005264282227,-0.3607575073478664,1.8067585602043117,0.18112150954017636,1.264879543316269,-1.4444004211425785,81.88980635161884,37.56815916683047,0.5418790168880451,11,-0.6450004577636719,-0.505000114440918,-0.057500362396240234,-1.1000003814697266,0.5799999237060582,1,0.013111603498883628,1.7999961853172508,31.040000915527344,-1.000000000000015,31.0,2.7142545741883626,30.479999542236328,0.013111603498883628
9983,2012-11-28,31.59000015258789,31.59000015258789,31.01000022888184,31.15999984741211,3617600.0,0.010233440682434258,1.6976721491811548,1.5925910227609885,79.47595452686586,48.07026972308344,-1.1278796027231088,-0.9951608890271046,-0.6103489349482132,-1.5168211193650798,14.670219542659735,0.5799999237060511,-0.28647324442753686,1.006500244140625,-0.16709159558742215,2.180092083868672,0.4197043242766014,1.5932961640046486,-1.663936118164063,100.0,48.31054132154638,0.5867959198640227,11,-0.9200000762939453,-0.8249998092651367,-0.36999988555908203,-1.4200000762939453,0.17000007629394887,2,0.00379863663517388,-1.553186481397312,31.270000457763672,1.7999961853172508,31.040000915527344,-1.000000000000015,31.0,0.00379863663517388
9984,2012-11-29,31.5,31.75,31.46999931335449,31.690000534057614,2654800.0,-0.002849007665500669,-1.2399884034087523,-0.4418613935167853,89.65513677457434,53.35737309800366,-0.8953122624666037,-0.9183802867444655,-0.49948409911687364,-1.4012287880905667,16.04002142655852,0.28000068664551137,-0.17617963498542366,0.8950000762939467,-0.33071603597082344,2.120716188558717,0.28214202016156165,1.5078581324263318,-1.440821076123047,79.50818518802241,20.465114652785815,0.6128580561323843,11,-0.7100000381469727,-0.7349996566772461,-0.3299999237060547,-1.3299999237060547,-0.059999465942386365,3,-0.0028571477012028224,1.6976721491811548,31.59000015258789,-1.553186481397312,31.270000457763672,1.7999961853172508,31.040000915527344,-0.0028571477012028224
9985,2012-11-30,31.649999618530273,31.709999084472656,31.440000534057614,31.520000457763672,2582100.0,0.004761892651754751,1.1600048828497815,-0.6842041861165615,89.8550324018662,59.41025630980385,-0.8650763386352196,-1.119475291983747,-0.6325710018978654,-1.5254621910133856,16.612292449525974,0.2699985504150426,-0.05457995505490487,1.0409996986389167,-0.19842162192678003,2.2804210192046135,0.42128903835606835,1.660710358921765,-1.4217385870410162,89.89894903139415,24.926759223972155,0.619710660282848,11,-0.7349996566772461,-0.8849992752075195,-0.497499942779541,-1.4399995803833008,-0.7700004577636719,4,0.00031596300165448454,-1.2399884034087523,31.5,1.6976721491811548,31.59000015258789,-1.553186481397312,31.270000457763672,0.00031596300165448454
9986,2012-12-03,31.53000068664551,31.86000061035156,31.53000068664551,31.670000076293945,2436400.0,-0.003791435492293216,-3.7143051771118545,-1.0769253341549385,86.5116716449956,64.14631671150234,-0.5698523415036831,-1.0377164166990802,-0.5066988485880373,-1.3826879891053778,17.04779027601041,0.3299999237060476,0.05649283510292946,0.9115007400512738,-0.3541474865323728,2.1771489666349204,0.2786766267594487,1.5443248533430989,-1.1495657583051795,65.62504346167586,-5.148517385594133,0.6328241132918236,12,-0.48500061035156605,-0.7250003814697301,-0.3825006484985387,-1.3200006484985387,-0.5799999237060618,0,0.01173482156127803,1.1600048828497815,31.649999618530273,-1.2399884034087523,31.5,1.6976721491811548,31.59000015258789,0.01173482156127803
9987,2012-12-04,31.229999542236328,31.61000061035156,31.15999984741211,31.489999771118164,3438700.0,-0.009514783947855987,-1.2500059604701441,1.8571525885559055,75.91836861797461,68.15954359979037,-0.16841897847543663,-0.7402256826669742,-0.19935375329279736,-1.0609458526823339,17.545028506186355,0.4500007629394496,0.16767746358139846,0.5889996528625474,-0.704431941718699,1.8824312474437939,-0.057716144428074045,1.2357154501531689,-0.6720167320546473,25.88226054370611,-48.513822203017156,0.6467157972906225,12,-0.17999935150146484,-0.4249992370605469,-0.1849994659423828,-0.6099996566772461,-0.31999969482421875,1,0.01697088358674881,-3.7143051771118545,31.53000068664551,1.1600048828497815,31.649999618530273,-1.2399884034087523,31.5,0.01697088358674881
9988,2012-12-05,31.670000076293945,31.739999771118164,31.25,31.31999969482422,3160900.0,0.014089034278164103,1.0,-1.3461541283057623,79.37062843789522,73.83551697846491,-0.46793963292143204,-1.1560112885802027,-0.622877497870828,-1.4686021950212869,18.345221974246428,0.5100002288818359,0.31376858904672744,0.9760002136230455,-0.3965337942257037,2.3485342214717946,0.2897332096986709,1.66226721754742,-0.9557751300918795,72.85709614661538,-5.107601241322541,0.6862670039243742,12,-0.47499942779541016,-0.8649997711181641,-0.625,-0.7350006103515625,-0.6000003814697266,2,0.0056836218737656985,-1.2500059604701441,31.229999542236328,-3.7143051771118545,31.53000068664551,1.1600048828497815,31.649999618530273,0.0056836218737656985
9989,2012-12-06,31.8700008392334,31.88999938964844,31.63999938964844,31.709999084472656,2951800.0,0.0063151487987889166,1.5000143051965122,0.4571473724938829,82.60869010514023,78.13330751002322,-0.5029209973772701,-1.2939781447952612,-0.8101853381009398,-1.6381204935532736,18.555150716781267,0.25,0.4178410860507533,1.0945009231567369,-0.35589304528039634,2.5448948915938665,0.36930393893817026,1.8196979073753035,-1.0182828133333928,97.26047082799838,13.08633011944616,0.7251969842185649,12,-0.5450010299682582,-1.0500011444091797,-0.8250007629394531,-0.9350013732910156,-0.6600017547607422,3,-0.003451540867741132,1.0,31.670000076293945,-1.2500059604701441,31.229999542236328,-3.7143051771118545,31.53000068664551,-0.003451540867741132
9990,2012-12-07,31.82999992370605,31.899999618530273,31.709999084472656,31.88999938964844,2544500.0,-0.0012551275329150124,3.7500178814104856,-0.374992549501159,80.82188380596786,80.92443369418686,-0.37191385171692914,-1.1606946388916306,-0.755115582199192,-1.5670812580211724,18.253028948053895,0.1900005340576172,0.5463814513200163,0.9574999809265101,-0.502996087116454,2.4179960489694707,0.22725194690502803,1.6877480149479922,-0.832922506881264,90.54057885471364,2.553682716958434,0.7302480340214809,12,-0.4300003051757777,-1.0050001144409144,-0.7849998474121058,-0.8950004577636683,-0.6800003051757777,4,-0.012252572748452262,1.5000143051965122,31.8700008392334,1.0,31.670000076293945,-1.2500059604701441,31.229999542236328,-0.012252572748452262
9991,2012-12-10,31.729999542236328,31.790000915527344,31.6200008392334,31.76000022888184,1917400.0,-0.00314170222147081,2.7776930086676415,0.5000158947134183,74.41857370450195,82.07066000219798,-0.1829872292514807,-0.9743996402336776,-0.6412200117800602,-1.437107291985697,17.640122558315724,0.2099990844726527,0.7134424761427525,0.77099962234497,-0.6767853373171704,2.2187845820071104,0.047107142513898026,1.494892102176042,-0.5884545731386623,77.02700961149358,-9.050340225592109,0.7238924798310704,12,-0.27499961853027344,-0.9049997329711914,-0.6849994659423828,-0.7950000762939453,-0.44999885559081676,0,-0.02678854061558611,3.7500178814104856,31.82999992370605,1.5000143051965122,31.8700008392334,1.0,31.670000076293945,-0.02678854061558611
9992,2012-12-11,31.86000061035156,32.0,31.71999931335449,31.739999771118164,2443900.0,0.004097102741592584,-2.4999701980043474,-3.9999364231668055,75.92591022760985,81.67621063561397,-0.24640792236510478,-1.0063553332164403,-0.7674568363426886,-1.5384695941329625,17.14307934535289,0.28000068664551137,0.8090683655228972,0.8060006141662548,-0.6148727577159541,2.2268739860484636,0.09556392822515036,1.5164373001073592,-0.5971028973446764,81.3334147135412,-3.657430162535789,0.7104366859411043,12,-0.28000068664550426,-0.985000610351559,-0.8100004196166957,-0.9250011444091761,-0.3900012969970703,1,-0.028562455429346212,2.7776930086676415,31.729999542236328,3.7500178814104856,31.82999992370605,1.5000143051965122,31.8700008392334,-0.028562455429346212
9993,2012-12-12,32.040000915527344,32.09000015258789,31.770000457763672,31.940000534057614,4041100.0,0.005649726984540582,2.2000152588763746,0.8333306842565908,77.27270908443406,80.3003853367095,-0.3976834312169508,-1.07779649033386,-0.9421684413248954,-1.688493693938895,16.68057976807319,0.31999969482421875,0.8765892938625086,0.8820008277893052,-0.5058202472203064,2.2698219027989133,0.18809029028449942,1.575911365294111,-0.6444247908616987,89.36184891341841,5.5318719520540895,0.6939105375048047,12,-0.41500091552734375,-1.1200008392333984,-0.9900007247924805,-1.105001449584961,-0.4600009918212926,2,-0.035268446811048904,-2.4999701980043474,31.86000061035156,2.7776930086676415,31.729999542236328,3.7500178814104856,31.82999992370605,-0.035268446811048904
9994,2012-12-13,31.8799991607666,32.060001373291016,31.84000015258789,32.029998779296875,2165900.0,-0.00499381242786423,1.0952017656194655,-1.4999904632931622,67.59994293225952,77.82759761786431,-0.19904153280486625,-0.8104952687941029,-0.7879771443433405,-1.495948400377749,16.532912288170092,0.220001220703125,0.9040459043244233,0.6274991035461426,-0.680547079795133,1.9355452868874217,-0.02652398812449519,1.2815221952167803,-0.3455382305165067,55.31887263356533,-25.372434182931492,0.654023091670639,12,-0.25499916076660156,-0.9599990844726562,-0.8299989700317383,-0.9449996948242188,-0.15999984741211293,3,-0.02540776308862691,2.2000152588763746,32.040000915527344,-2.4999701980043474,31.86000061035156,2.7776930086676415,31.729999542236328,-0.02540776308862691
9995,2012-12-14,31.76000022888184,32.009998321533196,31.71999931335449,31.82999992370605,1913900.0,-0.0037640820277197173,-2.8666141091498636,0.46666581895396,63.953454846543764,75.321129084703,-0.06906054317322585,-0.5750640671830745,-0.6814280895885823,-1.3386638160206807,15.883066598673398,0.2899990081787074,0.8635801220139001,0.415500164031986,-0.7488743535181577,1.5798746815821332,-0.16668709474308585,0.9976874228070578,-0.11443145416418687,29.78714769798992,-46.459834828753216,0.5821872587750736,12,-0.1350002288818395,-0.8400001525878942,-0.7399997711181676,-0.8250007629394567,-0.21000099182128906,4,-0.017317416260879792,1.0952017656194655,31.8799991607666,2.2000152588763746,32.040000915527344,-2.4999701980043474,31.86000061035156,-0.017317416260879792
9996,2012-12-17,31.940000534057614,32.040000915527344,31.60000038146973,31.709999084472656,2159800.0,0.00566751586519465,1.0465035818048583,-3.285749318801373,63.24108466878911,73.91254197923796,-0.20650213672314877,-0.6373104172266615,-0.8682282840850313,-1.478675873743061,15.354419194838421,0.44000053405761363,0.8176916518471451,0.5000004768371547,-0.5140279982111373,1.5140289518854502,-0.007013760686991333,1.0070147143613006,0.149999618530277,69.3878186538774,-5.8915251101535375,0.5070142375241473,12,-0.2700004577636683,-1.0200004577636683,-1.0800008773803675,-1.0500011444091761,-0.1100006103515625,0,-0.0247339042679402,-2.8666141091498636,31.76000022888184,1.0952017656194655,31.8799991607666,2.2000152588763746,32.040000915527344,-0.0247339042679402
9997,2012-12-18,32.240001678466804,32.25,31.86000061035156,31.940000534057614,5667300.0,0.009392646818815686,1.4375130386062176,1.3043445810908971,62.94820686856665,72.08782847153478,-0.3890842161909269,-0.841028357279221,-1.1703939309347575,-1.7339835687341356,15.803174628999484,0.38999938964844105,0.7651463331633082,0.7115015029907283,-0.2538630080687696,1.6768660140502227,0.22881924746098292,1.1941837585204773,-0.6400012969970739,98.46179578446468,25.222632587723155,0.482682255529748,12,-0.3150014877319407,-1.240001678466804,-1.4650015830993723,-1.4150018692016673,-0.5400009155273544,1,-0.029776704151429412,1.0465035818048583,31.940000534057614,-2.8666141091498636,31.76000022888184,1.0952017656194655,31.8799991607666,-0.029776704151429412
9998,2012-12-19,31.989999771118164,32.25,31.96999931335449,32.25,2225600.0,-0.007754401188993065,1.153849539669176,-0.8666641235448267,59.17599919420108,69.4841961480971,-0.09936620049770539,-0.4959532989812878,-0.9267957437425842,-1.4482717984979487,16.379647537640984,0.28000068664551137,0.7205003688395699,0.38499956130981516,-0.4586645308011441,1.2286636534207709,-0.03683248474566625,0.806831607365293,-0.38999938964843395,59.999941312315094,-11.93209172727628,0.421832046055478,12,-0.06499958038330078,-0.9899997711181641,-1.2149996757507324,-1.1649999618530273,-0.2199993133544922,2,-0.01625509413829862,1.4375130386062176,32.240001678466804,1.0465035818048583,31.940000534057614,-2.8666141091498636,31.76000022888184,-0.01625509413829862
9999,2012-12-20,32.389999389648445,32.400001525878906,31.959999084472656,32.029998779296875,3035500.0,0.01250389563589227,1.315772566655959,-1.3846165132230768,62.671195519049,67.46745300510611,-0.4669519780093516,-0.7858127544263809,-1.3222354739364377,-1.8168985962568236,17.103546926041986,0.44000244140625,0.7296399494193686,0.6894991874694902,-0.04306594754922344,1.4220643224882075,0.3232166199601352,1.0557817549788489,-0.7769990158081086,98.74973475971106,27.888701516972816,0.36628256750935784,12,-0.3899984359741282,-1.3149986267089915,-1.6249990463256907,-1.5649995803833079,-0.7699985504150462,3,-0.025007702414507005,1.153849539669176,31.989999771118164,1.4375130386062176,32.240001678466804,1.0465035818048583,31.940000534057614,-0.025007702414507005
10000,2012-12-21,31.959999084472656,32.389999389648445,31.86000061035156,32.209999084472656,4923800.0,-0.013275712049355959,-1.3555661049133736,-0.6944432670707276,56.65630323805464,65.49386739772308,-0.018519570792722817,-0.29534670495192117,-0.8870974574731747,-1.35930411899745,18.212448441209407,0.5299987792968857,0.6727690052229462,0.21149892807006765,-0.45018229435354584,0.8731801504936776,-0.11934168314174087,0.5423395392818726,-0.31551866455077615,44.99977350267362,-25.42791561737596,0.3308406112118054,12,0.040001869201660156,-0.8849983215332031,-1.1949987411499023,-1.1349992752075195,-0.18999862670898438,4,-0.007509379787021597,1.315772566655959,32.389999389648445,1.153849539669176,31.989999771118164,1.4375130386062176,32.240001678466804,-0.007509379787021597
10001,2012-12-24,31.93000030517578,31.979999542236328,31.78000068664551,31.8700008392334,924600.0,-0.0009386351738491783,1.500017881623607,-0.23999786376953125,61.824310391933395,63.92702297153679,0.04786648382108538,-0.20580438836412185,-0.8499469822094454,-1.3022441376824574,19.196822134319493,0.19999885559081676,0.5816139614621463,0.1370001792907729,-0.4381008872537393,0.7121012458352851,-0.15055035398147965,0.424550712563029,-0.2552990410156184,24.193454111407036,-49.726280055028454,0.2875505332722555,12,0.07000064849853516,-0.8149995803833008,-1.3700003623962402,-1.1050004959106445,0.15999984741210938,0,-0.011901066848835407,-1.3555661049133736,31.959999084472656,1.315772566655959,32.389999389648445,1.153849539669176,31.989999771118164,-0.011901066848835407
10002,2012-12-26,31.68000030517578,31.96999931335449,31.53000068664551,31.920000076293945,1725400.0,-0.00782962723490721,1.5882405740027163,-4.000031789426837,50.18050914389158,60.91677853369874,0.30133711795778595,0.08062012072536362,-0.5984542734245721,-1.024126551725086,19.020225466212086,0.43999862670897727,0.4933930091995187,-0.13349981307983327,-0.6570215287907573,0.3900219026310907,-0.3952606709352935,0.1282610447756305,0.720001220703125,17.241318831651096,-54.465952415587964,0.2617608578554622,12,0.2850008010864258,-0.4399995803833008,-1.1200003623962402,-0.8550004959106445,-0.4500007629394531,2,0.004734836397894959,1.500017881623607,31.93000030517578,-1.3555661049133736,31.959999084472656,1.315772566655959,32.389999389648445,0.004734836397894959
10003,2012-12-27,31.709999084472656,31.8700008392334,31.34000015258789,31.68000030517578,2765600.0,0.000946931155552333,2.028555547078506,-0.12499503294153176,46.9230481436026,58.61934577940353,0.24541255574046872,0.06331868884993952,-0.6265809790786463,-1.0183626192333541,18.487915899946056,0.5300006866455078,0.4445849616310582,-0.10950098037719869,-0.6249254716681989,0.4059235109138015,-0.3672132260226988,0.14821126526830142,0.67260242462158,34.90551438966722,-32.182729656911334,0.2577122456455008,12,0.1600017547607422,-0.39499855041503906,-1.2474989891052246,-0.8849992752075195,-0.3399982452392578,3,-0.0003153050085739073,1.5882405740027163,31.68000030517578,1.500017881623607,31.93000030517578,-1.3555661049133736,31.959999084472656,-0.0003153050085739073
10004,2012-12-28,31.40999984741211,31.690000534057614,31.3799991607666,31.559999465942386,1830100.0,-0.00946071415080696,-1.952380087374286,-5.000190742624737,42.65734778737761,56.25311166171841,0.5271686270206573,0.3754807184915805,-0.3358941813026135,-0.6908479600224702,17.63805435982721,0.3299999237060547,0.36777967421181046,-0.4050002098083496,-0.9335735756918098,0.12357315607511055,-0.6692868927500797,-0.14071352686661953,0.9308976074218762,6.666642446348924,-55.08163057944876,0.2642866829417309,12,0.46000099182128906,-0.08999919891357422,-0.9624996185302734,-0.5850000381469727,0.020000457763671875,4,0.011461337539013794,2.028555547078506,31.709999084472656,1.5882405740027163,31.68000030517578,1.500017881623607,31.93000030517578,0.011461337539013794
10005,2012-12-31,31.65999984741211,31.68000030517578,31.20000076293945,31.21999931335449,2573900.0,0.007959248685593279,-1.0000079473251142,-2.9333443535978585,48.837215196932036,54.65268172040095,0.292222101240764,0.13309202109901008,-0.5957174054773304,-0.9100027371048043,17.00596624165238,0.4799995422363317,0.2690663472038821,-0.15550022125244212,-0.6834349231298447,0.37243448062496043,-0.41946757219114517,0.10846712968625738,0.6408617153320293,58.9743338941275,-0.8065292295884134,0.2639673509387008,12,0.1400012969970703,-0.19499874114990234,-1.2124996185302734,-0.8350000381469727,-0.129999160766598,0,-0.0012633925575328275,-1.952380087374286,31.40999984741211,2.028555547078506,31.709999084472656,1.5882405740027163,31.68000030517578,-0.0012633925575328275
10006,2013-01-02,31.899999618530273,31.989999771118164,31.68000030517578,31.979999542236328,3824400.0,0.007580536079433431,5.199965667855576,-0.18181778773836263,50.64100957403175,53.28521535434151,0.0513516661816098,-0.08196972898862143,-0.8452107607026669,-1.1131374445399231,16.004342021145085,0.3299999237060547,0.22676394882041606,0.0659996032714858,-0.4454857057081938,0.5774849122511689,-0.18974305121835755,0.32174225776132914,0.33481029622558367,88.60756131892121,30.2495311626219,0.25574265448984157,1,-0.09999847412109375,-0.31999874114990234,-1.3299994468688965,-1.0749998092651367,-0.2899990081787145,2,-0.0040752088501934125,-1.0000079473251142,31.65999984741211,-1.952380087374286,31.40999984741211,2.028555547078506,31.709999084472656,-0.0040752088501934125
10007,2013-01-03,31.76000022888184,32.0,31.670000076293945,31.90999984741211,3259800.0,-0.004388695652745689,1.0,1.8749970197648747,45.45453419510823,51.760608132220085,0.12974672192715886,0.10516364451609661,-0.7174946572083662,-0.9371918143924312,15.972586993376018,0.3299999237060547,0.19905954534593207,-0.10049982070922425,-0.5282961721035342,0.32729653068508213,-0.314397996406381,0.11339835498792894,0.4127211367650325,70.00000000000057,14.92082217642475,0.21389817569715353,1,0.0400009155273402,-0.10999965667724965,-1.1799998283386266,-0.9350004196167028,-0.20000076293945312,3,0.01039042573450466,5.199965667855576,31.899999618530273,-1.0000079473251142,31.65999984741211,-1.952380087374286,31.40999984741211,0.01039042573450466
10008,2013-01-04,31.85000038146973,31.899999618530273,31.70000076293945,31.790000915527344,2398800.0,0.002833757932597436,1.5000178816236958,-0.39999745686205523,49.50168112915109,50.29732875556476,0.019890975046859438,0.030925665055999474,-0.7941623270620504,-0.9871640351798412,15.682106578001385,0.19999885559082387,0.16207923537308488,-0.01949968338012198,-0.437891632451322,0.39889226569107805,-0.22869565791571844,0.18969629115547804,0.26435774801469947,81.25002980235135,25.11882838185194,0.20919597453559988,1,-0.0550003051757848,-0.14499950408935902,-1.1550002098083532,-1.0250005722045934,-0.29000091552734375,4,-0.019466274154084973,1.0,31.76000022888184,5.199965667855576,31.899999618530273,-1.0000079473251142,31.65999984741211,-0.019466274154084973
10009,2013-01-07,31.76000022888184,31.93000030517578,31.709999084472656,31.81999969482422,3840800.0,-0.002825750439872876,-1.7499850990022292,-0.9999999999998815,50.0,49.557739506892034,0.012435512987114095,0.11832910218215886,-0.6899887430046725,-0.8596479920361588,15.118309366364556,0.220001220703125,0.09818935462560674,-0.10399980545043519,-0.5252463556007321,0.31724674469986525,-0.31462308052558186,0.10662346962471503,0.29949645860989094,70.00000000000057,10.10120295478935,0.21062327507514983,1,-0.15999984741211293,0.020000457763668322,-1.0425000190734899,-0.9350004196167028,0.020000457763671875,0,-0.012279577671217567,1.5000178816236958,31.85000038146973,1.0,31.76000022888184,5.199965667855576,31.899999618530273,-0.012279577671217567
10010,2013-01-08,31.440000534057614,31.79999923706055,31.38999938964844,31.75,1927300.0,-0.01007555706921015,1.000009304186384,5.1667037543316745,41.987176744032595,47.35361354601417,0.2804038368180173,0.42964084385845425,-0.35150466049543994,-0.5243696016972237,14.53334468375498,0.4099998474121094,0.05069209762192273,-0.4044995307922399,-0.8665078944847302,0.05750883290024689,-0.635503712638485,-0.17349534894599472,0.5679263979609779,8.196900717911683,-48.41542995372597,0.23100418184624405,1,0.15999984741211293,0.3400001525878942,-0.662500381469723,-0.6150007247924769,0.5899982452392614,1,-0.0003180734323143808,-1.7499850990022292,31.76000022888184,1.5000178816236958,31.85000038146973,1.0,31.76000022888184,-0.0003180734323143808
10011,2013-01-09,30.8799991607666,31.13999938964844,30.54999923706055,31.09000015258789,6508600.0,-0.017811748211784773,2.8064591549814852,0.6774237213051132,29.88161456537553,45.098180815067934,0.7552185395170667,0.9725609596698845,0.22794726413374633,0.04285936074501251,14.820087042089522,0.8900012969970632,-0.06310791921159975,-0.9220008850097656,-1.5536107413463895,-0.29039102867313815,-1.2378058131780776,-0.6061959568414537,1.079452201107241,22.75860345321981,-27.380265075652115,0.31580492816831346,1,0.3950004577636719,0.595001220703125,-0.03999900817871094,-0.054999351501464844,1.1900005340576172,2,0.02104927278316593,1.000009304186384,31.440000534057614,-1.7499850990022292,31.76000022888184,1.5000178816236958,31.85000038146973,0.02104927278316593
10012,2013-01-10,30.95000076293945,31.149999618530273,30.79999923706055,30.93000030517578,3949100.0,0.002266891323681852,-1.499979564311151,-0.0952398252513432,33.75000968575824,43.63450987530745,0.6378539513649741,0.8757911804588936,0.1647483503549303,-0.022627631933911374,14.684459922974874,0.350000381469723,-0.13251753467096705,-0.8064992904663129,-1.5429282310911638,-0.07007034984146188,-1.1747137607787401,-0.4382848201538856,0.8966944289493313,28.98559538256088,-19.083620994862414,0.3682144703124259,1,0.32499885559082387,0.524999618530277,-0.02500057220458629,-0.12500095367431285,1.3400001525878942,3,0.021324711830133847,2.8064591549814852,30.8799991607666,1.000009304186384,31.440000534057614,-1.7499850990022292,31.76000022888184,0.021324711830133847
10013,2013-01-11,30.90999984741211,31.13999938964844,30.76000022888184,31.13999938964844,2489600.0,-0.0012924366572306667,2.304347104970624,-11.499713904255511,23.943671431008255,41.55521250237752,0.6173634101961376,0.8714756387616696,0.21058262366192082,0.025692910102822708,14.391135687938029,0.37999916076660156,-0.22436810878393132,-0.7900001525878899,-1.604138478611631,0.02413817343585123,-1.1970693155997623,-0.38293098957601757,0.8329596680904139,26.086980558880168,-14.928248855344652,0.4070691630118708,1,0.36499977111816406,0.5650005340576172,0.01750040054321289,-0.08500003814697266,1.6199989318847656,4,0.021028781033290755,-1.499979564311151,30.95000076293945,2.8064591549814852,30.8799991607666,1.000009304186384,31.440000534057614,0.021028781033290755
10014,2013-01-14,31.06999969482422,31.06999969482422,30.8799991607666,30.93000030517578,2371400.0,0.00517631343260927,1.7143051771117166,-0.6086942099414432,32.68483472117079,39.760503560626276,0.4515476792284048,0.6826827492077463,0.05162568352012897,-0.12752719836033322,14.081959846757503,0.1900005340576172,-0.25641767774993696,-0.5895003318786607,-1.4454512030625537,0.2664505393052323,-1.0174757674706072,-0.16152489628671418,0.577522998402948,41.600036621093466,1.043846989035167,0.4279754355919471,1,0.2049999237060547,0.4050006866455078,-0.06999921798706055,-0.24499988555908203,1.5900001525878906,0,0.01577083282687619,2.304347104970624,30.90999984741211,-1.499979564311151,30.95000076293945,2.8064591549814852,30.8799991607666,0.01577083282687619
10015,2013-01-15,31.209999084472656,31.209999084472656,30.8799991607666,30.95000076293945,2424100.0,0.004505934696605651,1.5384773390847601,1.8571389645776821,36.56714293441281,38.19674060066862,0.26932526031111337,0.526352316439084,-0.10180145177947963,-0.2566705187183871,13.97659494050191,0.3299999237060547,-0.2800494738510011,-0.4220008850097656,-1.2994280137179999,0.4554262436984722,-0.8607144493638827,0.0167126793443515,0.3497217322611803,100.0,55.00397219322047,0.43871356435411835,1,0.06500053405761719,0.2650012969970703,-0.13749933242797852,-0.38499927520751953,1.5400009155273438,1,0.0182634289937047,1.7143051771117166,31.06999969482422,2.304347104970624,30.90999984741211,-1.499979564311151,30.95000076293945,0.0182634289937047
10016,2013-01-16,31.149999618530273,31.209999084472656,31.07999992370605,31.15999984741211,2240400.0,-0.0019224436944066392,1.3636489743545928,-0.038462667077482346,39.35741495254222,37.51928290705017,0.23663372728213616,0.5524570622961242,-0.04878907445639413,-0.18397791810479802,14.245573627183624,0.12999916076660512,-0.26802155583662923,-0.44250030517578054,-1.332583347739245,0.44758273738768395,-0.8875418264575146,0.002541216105953481,0.3289434718296995,86.66675143793249,36.58359186493652,0.4450415212817328,1,0.09000015258789062,0.3250007629394531,-0.03749990463256836,-0.3249998092651367,0.8400001525878906,2,0.028250374688387314,1.5384773390847601,31.209999084472656,1.7143051771117166,31.06999969482422,2.304347104970624,30.90999984741211,0.028250374688387314
10017,2013-01-17,31.28000068664551,31.40999984741211,31.06999969482422,31.170000076293945,2246000.0,0.0041733890756745495,-1.1935396542176828,-10.99980926950255,41.69887923105197,36.65230491837249,0.03507263233235136,0.3655915915224952,-0.166357447454196,-0.2999220434990484,13.814987041181828,0.3400001525878906,-0.2946161876246478,-0.26449918746947887,-1.1099818354486466,0.5809834605096924,-0.6872405114590627,0.158242136520105,-0.7300014495849609,80.00011737536981,26.840556946548375,0.42274132398958547,1,-0.0400009155273473,0.1949996948242152,-0.14000082015991566,-0.45500087738037465,0.5999984741210902,3,0.025255722213458398,1.3636489743545928,31.149999618530273,1.5384773390847601,31.209999084472656,1.7143051771117166,31.06999969482422,0.025255722213458398
10018,2013-01-18,31.46999931335449,31.520000457763672,31.190000534057614,31.34000015258789,2899800.0,0.006074124761451527,1.8695464685248304,1.1818039950061718,51.209665945002186,36.78671224559495,-0.23970536003466592,0.14191440659419996,-0.3359787941162189,-0.4719017693818053,13.236606144880827,0.32999992370605824,-0.34554776392403497,-0.048500537872318006,-0.8678782818349369,0.7708772060903044,-0.45818940985362744,0.3611883341089914,-0.9028000640869074,92.18733701887918,31.777477711319577,0.4096888719813108,1,-0.2950000762939382,0.005001068115237928,-0.2424993515014613,-0.5949993133544886,0.670000076293956,4,0.02605661328454123,-1.1935396542176828,31.28000068664551,1.3636489743545928,31.149999618530273,1.5384773390847601,31.209999084472656,0.02605661328454123
10019,2013-01-22,31.57999992370605,31.57999992370605,31.35000038146973,31.420000076293945,2072500.0,0.003495411908219559,1.874997019764958,1.2307760024649035,48.2906014256195,37.48709276577127,-0.4223374480108575,-0.03360362053292221,-0.41197571448422465,-0.568330057144383,12.226450329145347,0.22999954223632102,-0.3678226637622011,0.10200004577636435,-0.6088956563059433,0.812895747858672,-0.2534478052647877,0.4574478968175164,-0.9746886260986258,100.0,37.7806295687484,0.35544785104115334,1,-0.5150003433227504,-0.10499954223632457,-0.3074998855590785,-0.6599998474121058,0.5799999237060582,1,0.030082294423239953,1.8695464685248304,31.46999931335449,-1.1935396542176828,31.28000068664551,1.3636489743545928,31.149999618530273,0.030082294423239953
10020,2013-01-23,31.71999931335449,31.8700008392334,31.440000534057614,31.479999542236328,3617100.0,0.004433166244036224,-1.6875204892382696,1.500000000000011,45.98213905582898,39.27603993137721,-0.5793689909265893,-0.2029083053656855,-0.5043602419010185,-0.6942842406537686,11.333531332539405,0.4300003051757848,-0.4128763491377079,0.2539994239807086,-0.4302413490496768,0.9382401970110941,-0.08812096253448232,0.5961198104958996,-1.0562066981811462,81.2498360874609,21.444379035967813,0.342120386515192,1,-0.40499877929687145,-0.24499893188476207,-0.447499275207516,-0.7999992370605433,0.7600002288818395,2,0.029634317604221083,1.874997019764958,31.57999992370605,1.8695464685248304,31.46999931335449,-1.1935396542176828,31.28000068664551,0.029634317604221083
10021,2013-01-24,31.54999923706055,31.85000038146973,31.540000915527344,31.76000022888184,2634100.0,-0.005359397224903639,-1.6956752498237233,-0.8750049670584812,45.374432312300684,40.567642445437485,-0.34009986707734896,-0.06623240634385752,-0.2912851947995314,-0.512042961515256,10.667375096350954,0.30999946594238637,-0.4618962192557703,0.10299940109253214,-0.5472507989278022,0.7532496011128664,-0.22212569891763323,0.4281245011026975,-0.7897099639624052,59.999856949057616,1.4226409454275526,0.32512510001016687,1,-0.23499870300293324,-0.07499885559082387,-0.27749919891357777,-0.6299991607666051,1.2299995422363246,3,0.03803489039485797,-1.6875204892382696,31.71999931335449,1.874997019764958,31.57999992370605,1.8695464685248304,31.46999931335449,0.03803489039485797
10022,2013-01-25,31.82999992370605,31.8700008392334,31.59000015258789,31.70000076293945,2627200.0,0.008874823880077765,1.6666606116201494,-0.6190406989945595,49.59348710990487,43.417621965314886,-0.5388066309876223,-0.3524917463554367,-0.5227796192505529,-0.7762935837688971,10.792053742673215,0.320001602172848,-0.4515591697273429,0.37550010681151846,-0.28936159416238993,1.0403618077854269,0.043069256324564265,0.7079309572984727,-0.9809337253170867,94.11751506243709,36.82165202136689,0.3324308504869539,1,-0.45499992370605113,-0.3549995422363246,-0.5349998474121058,-0.9099998474121058,1.0100002288818395,4,0.005026699585159333,-1.6956752498237233,31.54999923706055,-1.6875204892382696,31.71999931335449,1.874997019764958,31.57999992370605,0.005026699585159333
10023,2013-01-28,31.70000076293945,31.85000038146973,31.479999542236328,31.790000915527344,2886500.0,-0.004084170941822118,2.5238328792006413,-0.6923133353874417,48.80001159667068,45.20819717370376,-0.31844942575724033,-0.23534637170186556,-0.34478470384670956,-0.6301823792279855,11.394555721267185,0.370000839233402,-0.34513260436824567,0.2460008621215799,-0.41806650561002456,0.9100682298531879,-0.08603282174422233,0.5780345459873821,-0.7692597932829308,67.30770641528721,11.138869324877732,0.3320336838658035,1,-0.3250007629394496,-0.225000381469723,-0.23750066757201793,-0.7000007629394496,1.130001068115245,0,0.005678182760096018,1.6666606116201494,31.82999992370605,-1.6956752498237233,31.54999923706055,-1.6875204892382696,31.71999931335449,0.005678182760096018
10024,2013-01-29,31.770000457763672,31.899999618530273,31.57999992370605,31.60000038146973,1887100.0,0.002208192212602711,-2.0476017474863295,-1.8888865341413685,57.333325421375505,47.51555078336628,-0.3114657606525917,-0.29196190901775765,-0.3659528327441599,-0.6838187326454452,12.011745611537414,0.3199996948242223,-0.2545242805531487,0.29800052642822195,-0.38040647802389316,0.976407530880337,-0.04120297579783383,0.6372040286542777,-0.7641186985410044,71.73925663012312,9.109762329303834,0.33920350222605683,1,-0.2850008010864258,-0.2950000762939453,-0.30750036239624023,-0.7700004577636719,0.8999977111816335,1,0.011646173325576825,2.5238328792006413,31.70000076293945,1.6666606116201494,31.82999992370605,-1.6956752498237233,31.54999923706055,0.011646173325576825
10025,2013-01-30,31.6200008392334,31.71999931335449,31.45000076293945,31.649999618530273,3797100.0,-0.004721423241075828,2.176487747958126,-0.17646332843407117,70.10873959510332,50.93236463253974,-0.1086130480444858,-0.15295462536344218,-0.16560121121402815,-0.5180022446118429,12.257670852370154,0.3199996948242223,-0.12926519504334166,0.15000085830688548,-0.5263051463649404,0.8263068629787114,-0.18815214402902924,0.4881538606428002,-0.5247072940799704,37.777890806132845,-28.660071301003157,0.33815300233591383,1,-0.13500118255615234,-0.15000152587889914,-0.08249998092651367,-0.5450000762939453,1.6499996185302734,2,0.017077767041318026,-2.0476017474863295,31.770000457763672,2.5238328792006413,31.70000076293945,1.6666606116201494,31.82999992370605,0.017077767041318026
10026,2013-01-31,31.770000457763672,31.88999938964844,31.56999969482422,31.57999992370605,2555100.0,0.004743820826979883,-2.0476017474864325,-6.3336088504579005,71.35417908431313,54.227397949568754,-0.18038628042182836,-0.33011814357000446,-0.2660138598433264,-0.6490764308028325,12.62810885483251,0.3199996948242223,-0.0409600378219217,0.3065004348754883,-0.3547356031560369,0.9677364729070135,-0.024117584140274317,0.6371184538912509,-0.5942363052725597,71.11122413946592,-0.06155800764398123,0.33061801901576293,1,-0.22500038146972656,-0.49500083923339844,-0.2324995994567871,-0.6949996948242188,1.8199996948242188,3,0.022348098024630447,2.176487747958126,31.6200008392334,-2.0476017474863295,31.770000457763672,2.5238328792006413,31.70000076293945,0.022348098024630447
10027,2013-02-01,32.09000015258789,32.27000045776367,31.770000457763672,31.8700008392334,4993300.0,0.01007238559060264,-1.3809519484471007,1.1578878682929061,76.81822595523637,57.07279350626144,-0.4172865937868302,-0.6578560818247112,-0.5458704254655551,-0.9554426801951266,13.38904825358846,0.5,0.040928018003029365,0.6100001335144043,-0.09725583270661531,1.317256099735424,0.2563721504038945,0.9636281166249141,-0.8418124534928637,78.0487351017409,1.1244508907156785,0.35362798311051036,2,-0.2799997329711914,-0.6800003051757812,-0.5324993133544922,-1.0149993896484375,1.509998321533196,4,0.021501982655906637,-2.0476017474864325,31.770000457763672,2.176487747958126,31.6200008392334,-2.0476017474863295,31.770000457763672,0.021501982655906637
10028,2013-02-04,31.229999542236328,32.27000045776367,30.6299991607666,31.34000015258789,10245300.0,-0.02679964494428988,-1.503816149256426,-0.5000043348967861,52.75862023606419,57.5692400407553,0.4526956566917484,0.16159932155354895,0.34543008281114496,-0.08603237600847535,14.290395406939982,1.6400012969970703,0.10053050578009248,-0.2190004348754897,-0.9121825976961446,0.4741817279451652,-0.5655915162858172,0.12759064653483776,1.0400009155273438,36.58536018040713,-42.95626441244399,0.346591081410327,2,0.2200002670288086,0.18000030517578125,0.3725013732910156,-0.154998779296875,2.529998779296868,0,0.051553014215518944,-1.3809519484471007,32.09000015258789,-2.0476017474864325,31.770000457763672,2.176487747958126,31.6200008392334,0.051553014215518944
10029,2013-02-05,31.3700008392334,31.649999618530273,31.25,31.399999618530273,3868300.0,0.004482910632378712,-1.9629551138049421,0.27271466222777085,52.75865130702728,58.322185846444,0.31265204848658,-0.009610577360881223,0.23835607395396607,-0.21491600413381917,15.151243866732129,0.4200000762939453,0.15178698780170308,-0.05949916839599467,-0.7376230365310619,0.6186246997390725,-0.39856110246352827,0.2795627656715389,0.8999996185302734,45.122017880216276,-30.516822651598773,0.33906193406753316,2,0.07999897003173828,0.03999900817871094,0.22249984741210938,-0.2950000762939453,2.4099979400634766,1,0.04654131185088528,-1.503816149256426,31.229999542236328,-1.3809519484471007,32.09000015258789,-2.0476017474864325,31.770000457763672,0.04654131185088528
10030,2013-02-06,31.43000030517578,31.479999542236328,31.1299991607666,31.25,6954600.0,0.0019126383276133474,1.5000136239782016,-6.000254323499491,54.82759868064076,59.37253766514845,0.2315389846602116,-0.07420202519907093,0.19589625081101758,-0.2622183124741433,16.054310162298894,0.35000038146972656,0.16243904522067965,0.0010003089904770945,-0.6771057060950696,0.6791063240760238,-0.33805269855229625,0.34005331653325044,0.8400001525878906,48.78051900776081,-24.41149962098779,0.33905300754277273,2,0.01999950408935547,-0.020000457763671875,0.16500043869018555,-0.3549995422363281,2.430000305175774,2,0.03945268379667577,-1.9629551138049421,31.3700008392334,-1.503816149256426,31.229999542236328,-1.3809519484471007,32.09000015258789,0.03945268379667577
10031,2013-02-07,31.53000068664551,31.60000038146973,31.3700008392334,31.399999618530273,2722900.0,0.0031816856665209947,-1.4210653121047616,0.7222269317170544,54.355402317795,59.90163935491402,0.1434933397182796,-0.12965666673315823,0.11366960839060525,-0.3445000279409456,15.051925401296174,0.22999954223633168,0.1769032891692106,0.06850061416626474,-0.5592532798756658,0.6962545082081917,-0.2453763328547005,0.38237756118723,0.7071997451782188,54.87809842143787,-16.731786754436342,0.31387694702096375,2,-0.08000087738037465,-0.12000083923340199,0.102500438690182,-0.45499992370605824,2.2499980926513636,3,0.055185529122272925,1.5000136239782016,31.43000030517578,-1.9629551138049421,31.3700008392334,-1.503816149256426,31.229999542236328,0.055185529122272925
10032,2013-02-08,31.61000061035156,31.6200008392334,31.38999938964844,31.520000457763672,2429600.0,0.002537263620800756,3.1818213344429926,0.6923031779101037,52.536255170054645,60.31677752973446,0.032413296086840404,-0.16619682832923743,0.045324778737917626,-0.4136407555293822,14.00700092600647,0.23000144958495738,0.18936725784320174,0.11550054550170685,-0.46678115440364465,0.6977822454070584,-0.1756403044509689,0.4066413954543826,0.5950557960510316,59.756138692048125,-8.868694674272092,0.2911408499526749,2,-0.16000080108642223,-0.20000076293944957,0.08000040054321644,-0.5349998474121058,2.8099975585937464,4,0.06263838987677617,-1.4210653121047616,31.53000068664551,1.5000136239782016,31.43000030517578,-1.9629551138049421,31.3700008392334,0.06263838987677617
10033,2013-02-11,31.559999465942386,31.81999969482422,31.559999465942386,31.649999618530273,1825200.0,-0.001581814091860534,-4.777773068283342,-1.0,49.629621257182706,59.46081040037971,0.06757280053765058,-0.068515346946878,0.09632417741168808,-0.3480111169377622,12.636464630323882,0.2600002288818324,0.21597426865812608,0.03299942016601776,-0.4804044093701201,0.546403249702152,-0.22370249460205116,0.2897013349340867,0.6135557955474873,62.31883657352045,-2.2406998696574405,0.25670191476806764,2,-0.10999965667724965,-0.149999618530277,0.1650013923644984,-0.48499870300293324,2.9699993133544886,0,0.06463875293724719,3.1818213344429926,31.61000061035156,-1.4210653121047616,31.53000068664551,1.5000136239782016,31.43000030517578,0.06463875293724719
10034,2013-02-12,31.559999465942386,31.70000076293945,31.3700008392334,31.60000038146973,2434500.0,0.0,1.7499801319241577,0.444453863434087,46.87500465661048,56.879284296102725,0.038723697819353475,-0.0315406871807653,0.10024443133476879,-0.3349383756966411,11.335352207778165,0.32999992370605113,0.20975839630865778,0.008499431610111685,-0.4576733938171067,0.4746722570373265,-0.22458698110349573,0.2415858443237191,0.58268467353302,62.31883657352045,-0.1241401477545665,0.2330864127136075,2,-0.10999965667724965,-0.149999618530277,0.19000101089477184,-0.48499870300293324,2.879999160766598,1,0.06970845667994752,-4.777773068283342,31.559999465942386,3.1818213344429926,31.61000061035156,-1.4210653121047616,31.53000068664551,0.06970845667994752
10035,2013-02-13,31.78000068664551,31.86000061035156,31.61000061035156,31.649999618530273,3107800.0,0.0069708879729397655,-1.3809627611261683,-3.2499523173756373,54.40615378769113,54.99617037425584,-0.1745506226778062,-0.2178168816274848,-0.11803495076288684,-0.5434885780715177,10.296736603309052,0.3000011444091726,0.22032674763815052,0.2000005722045941,-0.24758965347080064,0.6475907978799889,-0.023794540633105044,0.42379568504229326,0.33242975325572033,83.67347733173612,20.05721835982945,0.22379511283769754,2,-0.33000087738037465,-0.370000839233402,-0.09000015258789418,-0.7049999237060582,3.120000839233395,2,0.06293260067460582,1.7499801319241577,31.559999465942386,-4.777773068283342,31.559999465942386,3.1818213344429926,31.61000061035156,0.06293260067460582
10036,2013-02-14,32.029998779296875,32.139999389648445,31.709999084472656,31.71999931335449,4527800.0,0.007866522569221157,-1.6060630581163913,2.3845916840282495,53.875946928392445,52.447028260162064,-0.4288920285488089,-0.42004317653827883,-0.359502188449909,-0.7854155107135696,8.952633450053762,0.43000030517578836,0.20739646139426782,0.40599870681762695,-0.0365963305678747,0.848593744203125,0.18470118812487613,0.6272962255103778,-1.3999996185302734,85.71417955367879,24.883903621720037,0.22129751869274913,2,-0.5799989700317383,-0.6199989318847656,-0.3399982452392578,-0.9549980163574219,2.990001678466797,3,0.05713399627843674,-1.3809627611261683,31.78000068664551,1.7499801319241577,31.559999465942386,-4.777773068283342,31.559999465942386,0.05713399627843674
10037,2013-02-15,32.06999969482422,32.25,31.959999084472656,32.040000915527344,3102000.0,0.001248857853631824,-2.052601991647928,0.09677042250921263,57.429692419175296,52.96603628050775,-0.527500697975885,-0.41932370578518885,-0.38066013390732323,-0.8146356566313244,8.270681592160242,0.29000091552734375,0.1810571496632427,0.40649967193603587,-0.04768656573892116,0.8606859096109929,0.17940655309855913,0.6335927907735126,-1.4098005294799805,79.54540035936216,18.727526774329696,0.22709311883747765,2,-0.38000011444091797,-0.619999885559082,-0.6949996948242188,-0.9949989318847656,2.9300003051757812,4,0.053320832577015365,-1.6060630581163913,32.029998779296875,-1.3809627611261683,31.78000068664551,1.7499801319241577,31.559999465942386,0.053320832577015365
10038,2013-02-19,32.290000915527344,32.400001525878906,32.040000915527344,32.040000915527344,3757700.0,0.006860031892629959,-1.8800048828125,8.333672431332655,59.84848156448642,53.75379519800321,-0.6496453939089939,-0.6058024349580151,-0.5930581524112384,-1.0205512916098414,8.031034930095773,0.3600006103515625,0.14345212766024673,0.585500812530519,0.06209192127758456,1.1089097037834534,0.3237963669040518,0.8472052581569862,-1.5662097167968767,89.32033621163778,28.64946922501052,0.2617044456264674,2,-0.5250005722045898,-0.7750005722045898,-0.9150009155273438,-1.2150001525878906,2.7199974060058523,1,0.06596460802185078,-2.052601991647928,32.06999969482422,-1.6060630581163913,32.029998779296875,-1.3809627611261683,31.78000068664551,0.06596460802185078
10039,2013-02-20,32.529998779296875,32.68000030517578,32.27000045776367,32.330001831054695,4392300.0,0.00743257531634578,-1.5625014901175405,0.7999877929687216,66.6666200891913,55.069242021175484,-0.790972594284657,-0.8126442753283243,-0.8289548650927827,-1.2481184360632085,8.183486779999186,0.4099998474121094,0.06285402041730492,0.7779987335205085,0.1418726290079917,1.4141248380330254,0.45993568126424833,1.0960617857767687,-1.7056349609375019,85.98116180738273,21.488567949074763,0.31806305225625914,2,-0.5049982070922852,-0.8749990463256836,-1.154998779296875,-1.4549980163574219,2.6399993896484304,2,0.06148171149864479,-1.8800048828125,32.290000915527344,-2.052601991647928,32.06999969482422,-1.6060630581163913,32.029998779296875,0.06148171149864479
10040,2013-02-21,32.65999984741211,32.790000915527344,32.470001220703125,32.47999954223633,4243900.0,0.003996344082188186,-2.2000457770656903,0.9000152590219287,66.42063537867526,56.40982347238441,-0.813721297789268,-0.9155529569199992,-0.9519700551405492,-1.3635292651959325,8.926249253104261,0.31999969482421875,0.11459964339753625,0.8609997749328606,0.10687043495907034,1.6151291149066473,0.4839351049459637,1.238064444919754,-1.687185110107425,87.96288447138275,23.303384962478376,0.377064669986894,2,-0.5799989700317383,-0.9499998092651367,-1.2849998474121094,-1.5849990844726562,2.5800018310546875,3,0.05450088143334497,-1.5625014901175405,32.529998779296875,-1.8800048828125,32.290000915527344,-2.052601991647928,32.06999969482422,0.05450088143334497
10041,2013-02-22,32.75,32.75,32.580001831054695,32.639999389648445,3582200.0,0.00275566910619629,2.090858648910954,0.6111134658584779,63.30643052492017,57.60650962292502,-0.7961935677620104,-0.9602764267170087,-1.0305706819445284,-1.4384273540036787,9.709151533206498,0.1699981689453054,0.16542376782626178,0.8909998893737807,0.036072758438180585,1.7459270203093809,0.4635363239059842,1.3184634548415808,-1.5954666448730492,95.18062321904587,30.88401296503666,0.4274635654677997,2,-0.6699991226196289,-1.0399999618530273,-1.375,-1.6749992370605469,2.3100013732910156,4,0.0656489015535544,-2.2000457770656903,32.65999984741211,-1.5625014901175405,32.529998779296875,-1.8800048828125,32.290000915527344,0.0656489015535544
10042,2013-02-25,31.989999771118164,32.860000610351555,31.989999771118164,32.799999237060554,5202600.0,-0.02320611385898741,-1.1481516366710212,-7.363590650576209,65.96637140198774,59.421704083458906,0.02612552656544409,-0.19781699056344593,-0.27195812698842303,-0.6734989648898875,10.040593387538626,0.8700008392333913,0.19187885853070696,0.12299966812133789,-0.7337772541310628,0.9797765903737385,-0.3053887930048589,0.5513881292475382,-0.6719196599511754,0.0,-65.00107059232877,0.42838846112620027,2,0.1250009536743164,-0.24499988555908558,-0.6324996948242188,-0.9149990081787109,2.510000228881836,0,0.09471712123552778,2.090858648910954,32.75,-2.2000457770656903,32.65999984741211,-1.5625014901175405,32.529998779296875,0.09471712123552778
10043,2013-02-26,31.8799991607666,32.110000610351555,31.770000457763672,32.06999969482422,4217100.0,-0.0034385936585993315,1.5184975875784041,0.2345687152232403,60.85101754921367,60.97459440485927,0.20818448551712265,-0.07761952567497232,-0.17045485373187574,-0.559479161116883,10.691534495065142,0.3400001525878835,0.21409354332477193,0.003999137878416548,-0.8491655002292617,0.8571637759860913,-0.42258318117541904,0.4305814569322557,-0.3768885896974652,10.091622715994145,-55.051887551144276,0.4265823190538377,2,0.35500144958495383,-0.13499927520752308,-0.5224990844726562,-0.8049983978271484,2.489999771118171,1,0.0978670301557929,-1.1481516366710212,31.989999771118164,2.090858648910954,32.75,-2.2000457770656903,32.65999984741211,0.0978670301557929
10044,2013-02-27,32.139999389648445,32.209999084472656,31.79999923706055,31.81999969482422,3214400.0,0.00815559083206674,-1.2777730682829456,-1.6842041861165862,63.9215340150914,62.0318588745704,0.04370544107800356,-0.32514969693234264,-0.4309482670708107,-0.8185379615777322,11.344652158647516,0.4099998474121058,0.2473847612239517,0.24549942016602344,-0.6140098426383531,1.1050086829704036,-0.18425521123616306,0.6752540515682135,-0.47406201386541724,33.944851384315825,-31.894181165359,0.42975463140218995,2,0.14500045776366477,-0.3949995040893661,-0.8149995803833079,-1.0649986267089915,2.2400016784667898,2,0.08929679484714348,1.5184975875784041,31.8799991607666,-1.1481516366710212,31.989999771118164,2.090858648910954,32.75,0.08929679484714348
10045,2013-02-28,32.15999984741211,32.380001068115234,32.130001068115234,32.15999984741211,3161000.0,0.0006222917904008529,-7.333672431332655,0.0,62.75300329808734,63.01819847120318,0.0930630438034612,-0.3189744987291334,-0.44735115452199636,-0.8405048984515808,11.606968499205966,0.25,0.2999220624057557,0.23849992752075266,-0.6186252905317531,1.0956251455732584,-0.19006268150550198,0.6670625365470073,-0.3899993896484375,35.77975550943723,-30.146769520584748,0.4285626090262537,2,0.1550006866455078,-0.4149999618530309,-0.8899998664855957,-1.0849990844726562,2.0,3,0.09359447561612488,-1.2777730682829456,32.139999389648445,1.5184975875784041,31.8799991607666,-1.1481516366710212,31.989999771118164,0.09359447561612488
10046,2013-03-01,32.47999954223633,32.47999954223633,31.95000076293945,32.150001525878906,4574600.0,0.009950239314132636,2.2121331221751057,100.0,66.05162363758456,63.97619082880421,-0.1747701407836999,-0.6145646032265475,-0.7657635161513099,-1.1582351876384358,12.172713138726982,0.5299987792968786,0.37571963166000444,0.5229996681213365,-0.36592837862510663,1.4119277148677831,0.07853564474811492,0.967463691494558,-0.6800003051757777,65.13752156703585,-1.5046807562099076,0.44446402337322305,3,-0.16499900817871094,-0.7349996566772496,-1.0849990844726562,-1.404998779296875,1.8500022888183665,4,0.08497543642638972,-7.333672431332655,32.15999984741211,-1.2777730682829456,32.139999389648445,1.5184975875784041,31.8799991607666,0.08497543642638972
10047,2013-03-04,32.779998779296875,33.0,32.389999389648445,32.459999084472656,3622800.0,0.009236429842630844,-1.6521818453220618,0.9697018738367993,70.6080896041157,65.17170283320746,-0.406178682425832,-0.9067077942328794,-1.0703280885228317,-1.4535587981117963,11.83508920287299,0.6100006103515554,0.42533399428404195,0.788498973846437,-0.17277762384213702,1.7497755715350145,0.3078606750021464,1.269137272690724,-0.8527993774414035,82.11371523739521,14.308114895876017,0.4806382988442882,3,-0.39499855041503906,-0.9649991989135742,-1.3849983215332031,-1.7049980163574219,1.970001220703125,0,0.069554688190963,2.2121331221751057,32.47999954223633,-7.333672431332655,32.15999984741211,-1.2777730682829456,32.139999389648445,0.069554688190963
10048,2013-03-05,32.84000015258789,32.950000762939446,32.610000610351555,32.830001831054695,4062900.0,0.001830426343057523,1.9565289502929197,0.031244784588586146,71.19204775188821,65.67452812906267,-0.42461041704000735,-0.8852971865214556,-1.1262321614855573,-1.5091268724397366,11.194748293872344,0.3400001525878906,0.4651729689814701,0.7680003166198759,-0.1944215628567676,1.7304221960965194,0.2867893768815506,1.2492112563581976,-0.889999389648441,86.66668785941573,17.416586755618326,0.481210939738322,3,-0.4549999237060547,-1.0250005722045898,-1.4149999618530273,-1.7649993896484375,1.7900009155273438,1,0.050548107177194934,-1.6521818453220618,32.779998779296875,2.2121331221751057,32.47999954223633,-7.333672431332655,32.15999984741211,0.050548107177194934
10049,2013-03-06,32.830001831054695,32.86999893188477,32.61999893188477,32.84000015258789,3720600.0,-0.00030445558729419453,6.143277562808512,-1.0,68.6832979353797,65.9259350798076,-0.41077921457493005,-0.8013991708565698,-1.1250633996787514,-1.491514942042297,10.51980256646694,0.25,0.49591085042325744,0.685001945495614,-0.2747019222387692,1.6447058132300008,0.20515001162841884,1.1648538793628056,-0.7330011749267697,83.80968643165765,15.707237402007351,0.4798519338671929,3,-0.44500160217285867,-1.0150022506713938,-1.4050016403198313,-1.7550010681152415,1.7899971008300781,2,0.04690822464022393,1.9565289502929197,32.84000015258789,-1.6521818453220618,32.779998779296875,2.2121331221751057,32.47999954223633,0.04690822464022393
10050,2013-03-07,32.669998168945305,32.919998168945305,32.529998779296875,32.810001373291016,2843600.0,-0.004873702503361943,1.166682561380131,14.00267073637083,61.76467288330257,65.75462867518343,-0.27849485011789454,-0.5731189387535949,-0.962068284312366,-1.322036373196255,9.504809506240926,0.3899993896484304,0.5001229030350096,0.4629983901977468,-0.46179675101921447,1.387793531414708,0.0006008195892661661,0.9253959608062274,-0.44657760467529073,68.57123134884104,2.5851561771144986,0.46239757060848075,3,-0.28499794006346946,-0.8549985885620046,-1.189998149871819,-1.5949974060058523,1.1300010681152486,3,0.05234168947078133,6.143277562808512,32.830001831054695,1.9565289502929197,32.84000015258789,-1.6521818453220618,32.779998779296875,0.05234168947078133
10051,2013-03-08,33.27000045776367,33.36999893188477,32.72999954223633,32.799999237060554,5490100.0,0.01836554399898027,-1.0983565550191594,-3.357074739107705,68.29265881553873,66.01310505446688,-0.890638123414611,-1.0920721348926463,-1.5510782652900765,-1.9078608845767526,9.094287988147876,0.7000007629394673,0.47780087993928433,0.9760006904602037,-0.006228939192297389,1.9582303201127047,0.4848858756339496,1.4671155052864542,-0.9378587724914595,89.79606930296033,24.470739645883086,0.49111481482625086,3,-0.7000007629394531,-1.2700014114379847,-1.7925009727477992,-2.1949996948242188,1.1899986267089844,4,0.026750807857015113,1.166682561380131,32.669998168945305,6.143277562808512,32.830001831054695,1.9565289502929197,32.84000015258789,0.026750807857015113
10052,2013-03-11,33.59000015258789,33.72999954223633,33.049999237060554,33.060001373291016,5106700.0,0.009618265416931893,-1.472714662227809,1.12765404843843,69.23073016360279,66.94418423384343,-1.0726058542814343,-1.3240123516990607,-1.8480811100115524,-2.213115129573268,8.935617949357987,0.6800003051757741,0.45518804007469527,1.197000408172606,0.11135980581376259,2.2826410105314494,0.6541801069931878,1.7398207093520277,-1.091801307857672,88.3333916133934,24.967448334990586,0.5428203011794215,3,-0.8250007629394531,-1.4100008010864258,-2.1800003051757812,-2.5149993896484375,0.6399993896484375,0,0.02203041604957523,-1.0983565550191594,33.27000045776367,1.166682561380131,32.669998168945305,6.143277562808512,32.830001831054695,0.02203041604957523
10053,2013-03-12,33.59999847412109,33.610000610351555,33.240001678466804,33.540000915527344,3617900.0,0.00029765768049361263,8.24976158687903,0.1132032014740466,66.98409334487818,67.28446860381975,-0.9085031350973409,-1.2367518197053897,-1.8354593531205659,-2.208160162807836,9.329627642035174,0.3699989318847514,0.44069782845122774,1.1049987792968707,-0.03317153262664618,2.2431690912203877,0.5359136233351123,1.6740839352586292,-0.8800755038397696,89.16658454476327,27.47734498433806,0.5690851559617592,3,-0.759998321533196,-1.4199991226196218,-1.9899983406066823,-2.484997749328606,0.6200027465820384,1,0.03422623744357156,-1.472714662227809,33.59000015258789,-1.0983565550191594,33.27000045776367,1.166682561380131,32.669998168945305,0.03422623744357156
10054,2013-03-13,33.759998321533196,33.779998779296875,33.490001678466804,33.59999847412109,2642200.0,0.004761900436850874,1.8999599458312284,2.6667726347917706,67.29555108508788,67.78919613570869,-0.9102639073986083,-1.289601032997318,-1.960842181152472,-2.3559566339166693,9.432432482528547,0.289997100830071,0.48533145239040465,1.1549986839294348,-0.027086603698045053,2.337083971556911,0.5639560401156984,1.7460413277431712,-0.8582615682999801,98.39996337890568,38.3803932132928,0.5910426438137382,3,-0.894998550415032,-1.3049993515014577,-2.329998493194573,-2.5199975967407156,0.9500007629394602,2,0.025770224817432075,8.24976158687903,33.59999847412109,-1.472714662227809,33.59000015258789,-1.0983565550191594,33.27000045776367,0.025770224817432075
10055,2013-03-14,33.779998779296875,33.84999847412109,33.59999847412109,33.790000915527344,3490500.0,0.0005924306504163646,2.846235107694534,-0.06251341105786425,66.55944234356996,67.84562043637374,-0.7557796164766302,-1.2143442093180568,-1.9533389647942663,-2.365110243567628,10.022274821644093,0.25,0.5642867388698747,1.0749992370605455,-0.15080205401285696,2.3008005281339443,0.4620985915238478,1.687899882597243,-0.7026096208509287,93.75002128739402,36.60099043287502,0.6129006455366998,3,-0.6599998474121094,-1.2899999618530273,-2.349998950958252,-2.464998245239258,0.9500007629394531,3,0.02486679049564433,1.8999599458312284,33.759998321533196,8.24976158687903,33.59999847412109,-1.472714662227809,33.59000015258789,0.02486679049564433
10056,2013-03-15,33.860000610351555,33.880001068115234,33.549999237060554,33.639999389648445,3997500.0,0.0023683195365806764,1.5384547668651702,-21.99542334095968,88.47728808663554,69.8310869344315,-0.6922385190227942,-1.2123765692806572,-2.0120775209656045,-2.434807595958244,11.304919563324153,0.3300018310546804,0.6240519549510992,1.0635009765624943,-0.22190315214621847,2.348905105271207,0.4207989122081415,1.7062030409168472,-0.6280895887705782,97.59031160952206,31.840346323492625,0.6427020643543557,3,-0.6550006866455007,-1.234999656677239,-2.4300007820129323,-2.5399999618530202,1.1499977111816406,4,-0.001772042888642411,2.846235107694534,33.779998779296875,1.8999599458312284,33.759998321533196,8.24976158687903,33.59999847412109,-0.001772042888642411
10057,2013-03-18,33.779998779296875,33.919998168945305,33.580001831054695,33.65999984741211,3470600.0,-0.002362723851523585,-1.4285889453535008,0.545446663892392,89.58320584600591,71.87454894488903,-0.5089955945686029,-1.0516141606076417,-1.9067903513506295,-2.3453409053071113,12.542749680529619,0.3399963378906108,0.6956700916169396,0.8979991912841783,-0.41120036259638937,2.2071987451647423,0.243399414343898,1.5525989682244585,-0.41846974840904494,79.41174820624217,6.347854659673587,0.6545997769402823,3,-0.5550003051757812,-1.1349992752075195,-2.349998950958252,-2.314997673034668,0.94000244140625,0,0.02013026435017351,1.5384547668651702,33.860000610351555,2.846235107694534,33.779998779296875,1.8999599458312284,33.759998321533196,0.02013026435017351
10058,2013-03-19,34.419998168945305,34.52000045776367,33.81999969482422,33.81999969482422,6722800.0,0.01894610458188284,-1.3333418104599266,5.000031789426777,91.00707775652403,74.35496892501617,-1.0072230377325653,-1.6062087993054703,-2.516447642526643,-2.959763069180674,13.823350121750662,0.7400016784667969,0.7543659265669973,1.4314987182617145,-0.01434099646118625,2.8773384329846152,0.7085788609002606,2.1544185756231684,-0.9467753104459788,90.29102841397216,11.771612946714242,0.7229198573614509,3,-0.894998550415032,-1.4749975204467702,-2.9899983406066823,-2.944997787475579,0.44000244140625,1,-0.005520006880197936,-1.4285889453535008,33.779998779296875,1.5384547668651702,33.860000610351555,2.846235107694534,33.779998779296875,-0.005520006880197936
10059,2013-03-20,34.529998779296875,34.580001831054695,34.34000015258789,34.450000762939446,3878400.0,0.003195834288300947,1.666624282111467,0.13333036633903914,91.28908560453509,77.63545922737534,-0.9506952814300647,-1.6429255670604093,-2.5913009315435005,-3.0424887952725754,14.59418631381975,0.24000167846680398,0.7805680630079195,1.4414993286132827,-0.14101343662234456,3.02401209384891,0.6502429459954655,2.2327557112311,-0.9499969482421804,95.14534700695093,10.756179745681706,0.7912563826178145,3,-0.8749980926513672,-1.554997444152832,-3.099998950958252,-3.0549983978271484,0.270000457763679,2,-0.008977630163706118,-1.3333418104599266,34.419998168945305,-1.4285889453535008,33.779998779296875,1.5384547668651702,33.860000610351555,-0.008977630163706118
10060,2013-03-21,34.439998626708984,34.580001831054695,34.310001373291016,34.450000762939446,2615700.0,-0.002606433703144284,-1.0000282573681614,-0.12502980306127054,87.1210960867668,79.72750781306733,-0.6517558141486219,-1.489080895698038,-2.456158480716411,-2.9216280624160618,15.147649961520104,0.270000457763679,0.8040865383619149,1.2624992370605455,-0.41585615643840157,2.9408546305594925,0.42332154031107194,2.101676933810019,-0.6599967956542869,86.407490120699,-0.39965992815075424,0.8391776967494744,3,-0.6249980926513601,-1.3449974060058594,-3.0099987983703613,-2.964998245239258,0.5699996948242116,3,0.007839734858592129,1.666624282111467,34.529998779296875,-1.3333418104599266,34.419998168945305,-1.4285889453535008,33.779998779296875,0.007839734858592129
10061,2013-03-22,34.900001525878906,34.919998168945305,34.470001220703125,34.490001678466804,4249500.0,0.013356646849955967,1.0000169544688058,-40.991228070203846,87.85704749007502,81.79709862711982,-0.9568507313744874,-1.875932401871978,-2.846689791281932,-3.344269422438323,15.892488904314368,0.479999542236321,0.8629152367971358,1.615002059936522,-0.21649416365068674,3.4464982835237272,0.6992539481429176,2.5307501717301264,-0.9599996948242122,98.50770912569229,10.648057748667526,0.9157481117936027,3,-0.8200016021728516,-1.5850028991699219,-3.470001697540283,-3.4250011444091797,-0.040000915527350855,4,-0.004871116796843711,-1.0000282573681614,34.439998626708984,1.666624282111467,34.529998779296875,-1.3333418104599266,34.419998168945305,-0.004871116796843711
10062,2013-03-25,35.02000045776367,35.09000015258789,34.740001678466804,34.880001068115234,4153000.0,0.0034383646601214846,1.4999999999999492,0.3414620530522301,88.11178364593309,84.14461977168148,-0.9528774516851968,-1.852258539721035,-2.8966470889544453,-3.4326956043394077,17.995345022780178,0.34999847412108664,0.9750659560879669,1.583500957489015,-0.29756573344596404,3.4645676484239942,0.642967612021522,2.524034302956508,-0.8839993591308541,94.48821499265595,6.210076228607463,0.9405333454674896,3,-0.7299995422363281,-1.5900001525878906,-3.590000629425049,-3.5450000762939453,-0.4500007629394531,0,-0.000285612110215161,1.0000169544688058,34.900001525878906,-1.0000282573681614,34.439998626708984,1.666624282111467,34.529998779296875,-0.000285612110215161
10063,2013-03-26,35.0,35.61999893188477,34.93000030517578,35.15999984741211,5774600.0,-0.0005711152913260298,-3.600002543138025,-1.1428610354223434,87.80470947264305,86.4234151480765,-0.7972407518314952,-1.6722688224243853,-2.804103750918138,-3.3812375157682126,19.93718413599952,0.6899986267089915,1.019356047321189,1.4075004577636747,-0.44736947660114623,3.262370392128499,0.4800654905812607,2.3349354249460887,-0.6731990905761691,52.67174905651558,-34.67740661150569,0.927434967182412,3,-0.41500091552733664,-1.3050003051757812,-3.4300003051757812,-3.5249996185302734,0.020000457763671875,1,-0.007999965122767905,1.4999999999999492,35.02000045776367,1.0000169544688058,34.900001525878906,-1.0000282573681614,34.439998626708984,-0.007999965122767905
10064,2013-03-27,35.009998321533196,35.09000015258789,34.72999954223633,34.950000762939446,4279600.0,0.0002856663295198736,2.2727146622275596,-0.3749850988245953,93.0146290564394,89.36288033839531,-0.683116833994653,-1.534926087551355,-2.7451053962219234,-3.3627537892742225,22.002010739374704,0.3600006103515625,1.0416512316352282,1.273998832702631,-0.5515668706105714,3.0995645360158335,0.3612159810460298,2.1867816843592323,-0.42455780761717676,53.43498113031646,-34.79037569444374,0.9127828516566021,3,-0.42499923706053266,-1.3149986267089773,-3.369997978210442,-3.5349979400634695,-0.34999847412108664,2,-0.0042844249749472985,-3.600002543138025,35.0,1.4999999999999492,35.02000045776367,1.0000169544688058,34.900001525878906,-0.0042844249749472985
10065,2013-03-28,35.169998168945305,35.349998474121094,35.029998779296875,35.060001373291016,3920400.0,0.004570118682744928,-2.7646583641871425,1.8333545269581726,91.66656906852918,89.71724489193906,-0.6986841710156639,-1.5366469308062563,-2.837340082477631,-3.5010356163361394,24.62112165334559,0.34000015258789773,1.0889023883839286,1.2834987640380788,-0.4905748119194655,3.057572339995623,0.39646197605930666,2.170535552016851,-0.43999862670897727,60.869420994144264,-26.03541322928983,0.8870367879787704,3,-0.5699977874755717,-1.4749984741210866,-3.3299980163574148,-3.5549983978271413,-0.8399963378906108,3,-0.010520300004208005,2.2727146622275596,35.009998321533196,-3.600002543138025,35.0,1.4999999999999492,35.02000045776367,-0.010520300004208005
10066,2013-04-01,35.2400016784668,35.310001373291016,34.950000762939446,34.950000762939446,4258400.0,0.0019904325608781637,-1.4827549919759342,2.6364487601875073,90.64030337082903,89.83470017247495,-0.6172599550130968,-1.464354343528342,-2.8354335550714893,-3.5450211159856195,26.94182558698664,0.3600006103515696,1.1322945409300686,1.2155021667480455,-0.5270124682468023,2.958016801742893,0.3442448492506216,2.0867594842454693,-0.5100021362304688,57.30365011058298,-28.205151479686165,0.8712573174974249,4,-0.5200023651123047,-1.5450019836425781,-3.345001220703125,-3.5700016021728516,-0.8400001525878906,0,-0.006526769182140568,-2.7646583641871425,35.169998168945305,2.2727146622275596,35.009998321533196,-3.600002543138025,35.0,-0.006526769182140568
10067,2013-04-02,35.060001373291016,35.400001525878906,34.939998626708984,35.349998474121094,3819800.0,-0.005107840425721877,1.3589698445768166,-0.9999868459130007,83.18175749368436,88.96522014327054,-0.26440160135277324,-1.1644877891004413,-2.5883231672325024,-3.3308437591991407,29.0582440055401,0.4600028991699219,1.1823663326763025,0.92150173187256,-0.7759426873990662,2.6189461511441863,0.07277952223675044,1.7702239415083696,-0.15200195312500142,37.07888285013772,-45.98575684753965,0.8487222096358128,4,-0.095001220703125,-1.3650016784667969,-3.1650009155273438,-3.3900012969970703,-0.6200027465820312,1,-0.0057045280977034984,-1.4827549919759342,35.2400016784668,-2.7646583641871425,35.169998168945305,2.2727146622275596,35.009998321533196,-0.0057045280977034984
10068,2013-04-03,34.5,34.919998168945305,34.5,34.72999954223633,3482400.0,-0.01597265691260441,-2.652165259648654,0.7931097986082792,64.23074722298452,85.95873810087605,0.34435394894579474,-0.499348782253648,-1.9724604723735837,-2.7368603262847913,30.826165848434993,0.5600013732910156,1.167338692315539,0.27850036621093466,-1.3104787834348812,1.8674795158567505,-0.5159892086119697,1.072989941033839,1.1199989318847727,0.0,-77.77364157470632,0.7944895748229065,4,0.4650001525878906,-0.8050003051757812,-2.5699996948242188,-2.7950000762939453,-0.3400001525878906,2,0.0020289766615715354,1.3589698445768166,35.060001373291016,-1.4827549919759342,35.2400016784668,-2.7646583641871425,35.169998168945305,0.0020289766615715354
10069,2013-04-04,34.36999893188477,34.75,34.25,34.43000030517578,4131900.0,-0.0037681469018906455,-2.3333418104599266,0.26087605526343255,60.88556938006505,83.04367957790919,0.502070311039958,-0.2614649168688814,-1.7905031580173656,-2.567380297406899,32.45750344199486,0.5,1.1581742559643047,0.07149944305420775,-1.3765676067553798,1.5195664928637953,-0.6525340818505825,0.795532967958998,1.2276000213623064,10.434675883848216,-62.619839377489754,0.7240335249047922,4,0.5650005340576101,-0.6599998474121094,-2.3799986839294576,-2.664999008178718,-0.1699981689453267,3,0.018911886705818226,-2.652165259648654,34.5,1.3589698445768166,35.060001373291016,-1.4827549919759342,35.2400016784668,0.018911886705818226
10070,2013-04-05,34.380001068115234,34.529998779296875,34.139999389648445,34.169998168945305,3414200.0,0.00029101357408478634,-1.8888794698993634,-3.499968211584232,59.84845310325815,79.93161353492954,0.5393845614528487,-0.14418163774295323,-1.7518748863411417,-2.5318560045896277,34.30937677726301,0.3899993896484304,1.0796897993069905,-0.003998565673825283,-1.2324924506989063,1.2244953193512558,-0.6182455081863694,0.6102483768387188,1.1636939270019582,19.047719965364575,-48.80042412734434,0.614246942512541,4,0.4999980926513743,-0.595001220703125,-2.3650012016296387,-2.6750011444091797,-0.12000274658203836,4,0.008144234165151198,-2.3333418104599266,34.36999893188477,-2.652165259648654,34.5,1.3589698445768166,35.060001373291016,0.008144234165151198
10071,2013-04-08,34.15999984741211,34.209999084472656,33.549999237060554,34.029998779296875,5331500.0,-0.006399104533686528,4.73914053040977,0.619044159052494,56.834526450986154,76.45636273549098,0.7189867697130268,0.15380023634861573,-1.4793165884263857,-2.268901854010167,34.872356096934546,0.8300018310546804,0.9795410345500883,-0.2684997558593736,-1.3866056368984019,0.8496061251796547,-0.8275526963788877,0.2905531846601406,1.2994734113769582,32.972965170825795,-32.03222648258771,0.5590529405195155,4,0.424999237060554,-0.375,-2.1299996376037598,-2.4549999237060547,0.5900001525878906,0,0.004976638887645102,-1.8888794698993634,34.380001068115234,-2.3333418104599266,34.36999893188477,-2.652165259648654,34.5,0.004976638887645102
10072,2013-04-09,34.330001831054695,34.40999984741211,34.09999847412109,34.259998321533196,4318100.0,0.004976638887645102,1.695669480702631,0.5384841104493596,48.0520381269448,72.03939925263562,0.4926197080853427,0.04435390419559582,-1.602729083918966,-2.393887587340082,34.968693761167955,0.31000137329102273,0.9132463735034761,-0.13549785614012677,-1.1835540994978189,0.9125583872175653,-0.6595259778189728,0.3885302655387193,0.976713505996095,56.93454030077717,-4.670899029533523,0.5240281216788465,4,0.14499855041503196,-0.32500267028808594,-2.300001621246345,-2.62500190734864,0.7999992370605398,1,0.0020390239175835934,4.73914053040977,34.15999984741211,-1.8888794698993634,34.380001068115234,-2.3333418104599266,34.36999893188477,0.0020390239175835934
10073,2013-04-10,34.75,34.77000045776367,34.439998626708984,34.470001220703125,2507400.0,0.012234143505503114,1.0625134110578642,3.9997820282265324,54.19847995107891,67.72649379648445,0.03735831008559387,-0.3004772102241944,-1.96610587228826,-2.7659702232453753,35.27834950057729,0.43999862670897727,0.8097511227378931,0.22700023651123047,-0.744512623503077,1.198513096525538,-0.2587561934959268,0.7127566665183878,0.41617804905157385,98.36061985641743,39.304178380056,0.4857564300071543,4,-0.27499961853027344,-0.6750011444091797,-2.6500000953674316,-2.9750003814697266,0.1399993896484446,2,-0.008920902828518429,1.695669480702631,34.330001831054695,4.73914053040977,34.15999984741211,-1.8888794698993634,34.380001068115234,-0.008920902828518429
10074,2013-04-11,34.630001068115234,34.84999847412109,34.540000915527344,34.790000915527344,3658700.0,-0.00345320667294291,1.2143080968406181,-0.5714305177111717,53.58493933932554,63.49520160435072,0.1092777797305402,-0.11800830048993305,-1.7919691923286152,-2.598746123725853,35.36616901266002,0.3099975585937429,0.6848382438580174,0.06350116729736044,-0.8396698215128424,0.9666721561075633,-0.388084327107741,0.5150866617024619,0.40688267597705874,83.07711268328933,26.345208146424525,0.4515854944051002,4,-0.1550006866455078,-0.5550022125244141,-2.530001163482666,-2.855001449584961,0.5099983215332102,3,-0.013572082189043488,1.0625134110578642,34.75,1.695669480702631,34.330001831054695,4.73914053040977,34.15999984741211,-0.013572082189043488
10075,2013-04-12,34.61999893188477,34.919998168945305,34.56999969482422,34.56999969482422,2774500.0,-0.0002888286434293841,-13.000152590218683,-0.312495529647423,43.63632895742998,58.272537780639716,0.036942895913618656,-0.044110367626814195,-1.7219936547647663,-2.539979847027986,35.38318903455456,0.34999847412108664,0.5548052918821895,0.011499023437508527,-0.8123121245350831,0.8353101714101001,-0.40040655054878727,0.4234045974238043,-1.0699996948242188,78.10222839752042,25.553604756076027,0.41190557398629407,4,-0.14499855041504617,-0.5450000762939524,-2.5199990272522044,-2.8449993133544993,0.22999954223631391,4,-0.01213166325544024,1.2143080968406181,34.630001068115234,1.0625134110578642,34.75,1.695669480702631,34.330001831054695,-0.01213166325544024
10076,2013-04-15,33.799999237060554,34.669998168945305,33.799999237060554,34.560001373291016,3916100.0,-0.02368572270720104,-1.289464438086639,-15.200274662391838,28.96556260029989,52.24851612581922,0.7053748247556797,0.8128383385998958,-0.8551481809538544,-1.6772456028785498,35.0004267252967,0.8699989318847514,0.38469422895805394,-0.8055006027221623,-1.6411409136444277,0.030139708200103144,-1.2233207581832986,-0.387680447261026,-0.22260002136230383,0.0,-45.29196518584558,0.417820155461134,4,0.4349994659423757,0.3749999999999929,-1.6999993324279856,-2.0249996185302805,1.2800025939941406,0,0.013609440676207729,-13.000152590218683,34.61999893188477,1.2143080968406181,34.630001068115234,1.0625134110578642,34.75,0.013609440676207729
10077,2013-04-16,34.459999084472656,34.470001220703125,33.860000610351555,33.97999954223633,2826200.0,0.019526623145258437,1.4399838258070214,-0.6315765697937117,42.372886835231284,49.81986497162441,-0.054407345845717714,0.2175482752599578,-1.4699832599200704,-2.297264707975472,34.525793911001315,0.670001983642571,0.2351517593478789,-0.1795007705688505,-0.9240951019526449,0.5650935608149439,-0.5517979362607477,0.1927963951230467,-0.8557478897094626,58.92861400335841,13.968264314944015,0.37229716569189675,4,-0.22500038146972656,-0.1249999999999929,-2.174999713897705,-2.499999999999993,0.6100006103515625,1,0.00841558105722684,-1.289464438086639,33.799999237060554,-13.000152590218683,34.61999893188477,1.2143080968406181,34.630001068115234,0.00841558105722684
10078,2013-04-17,34.22999954223633,34.439998626708984,34.09000015258789,34.380001068115234,1842500.0,-0.006674392000781126,1.5926135239763768,-0.3125034769409278,39.62770274657493,47.45787979012551,0.14892609131172918,0.45596112817072765,-1.168835732505599,-2.0280562920074914,33.09004253579104,0.3699989318847656,0.0793075841652211,-0.4000003814697237,-1.161052693682798,0.3610519307433506,-0.7805265375762644,-0.019474225363182995,-0.5994334079894941,38.3929210050373,-5.268433645191884,0.3805261561065373,4,0.0049991607666015625,0.20000076293946023,-1.757500171661377,-2.0900001525878906,0.3300018310546875,2,0.02629277060808599,1.4399838258070214,34.459999084472656,-1.289464438086639,33.799999237060554,-13.000152590218683,34.61999893188477,0.02629277060808599
10079,2013-04-18,34.220001220703125,34.43000030517578,34.080001831054695,34.279998779296875,2685800.0,-0.0002920923653786378,-1.0588367291985004,0.39997965515487516,36.842177563713776,44.90162695239836,0.15132287599935523,0.4654060406320326,-1.090852040601746,-1.9788285305480784,31.488476185458985,0.34999847412108664,-0.06272159866479399,-0.3944988250732422,-1.1764662140025592,0.38746856385607487,-0.7854825195379007,-0.003515130608583661,-0.5636464457623234,37.500212873934196,-3.8198441277345623,0.39098369446465847,4,0.014997482299804688,0.33499908447266336,-1.7100014686584473,-2.0800018310546875,0.5999984741210938,3,0.019579139247370092,1.5926135239763768,34.22999954223633,1.4399838258070214,34.459999084472656,-1.289464438086639,33.799999237060554,0.019579139247370092
10080,2013-04-19,34.709999084472656,34.81999969482422,34.27000045776367,34.380001068115234,3967600.0,0.014319048693460568,1.0,-5.500190742624619,43.424289666909885,43.41160064305655,-0.32066321344426285,-0.0035067170445017837,-1.5077032629996054,-2.434652300340339,30.161600913717734,0.5999984741210938,-0.11272668568715716,0.08199901580810831,-0.6965990557867201,0.8605970874029367,-0.3073000199893059,0.4712980516055225,-1.028371441651764,89.21563127601559,47.85535536255098,0.3892990357974132,4,-0.35000038146972656,-0.1249999999999929,-2.049999713897705,-2.5450000762939453,0.2700004577636719,4,0.012388369821886513,-1.0588367291985004,34.220001220703125,1.5926135239763768,34.22999954223633,1.4399838258070214,34.459999084472656,0.012388369821886513
10081,2013-04-22,34.72999954223633,34.759998321533196,34.509998321533196,34.720001220703125,2582800.0,0.0005762160268283356,6.143277562811413,0.030298126163200666,45.73641347740455,43.15430901532986,-0.2808395721394916,-0.0388902406062428,-1.456040351442951,-2.4206541208561347,28.30039194083622,0.25,-0.1443999318457685,0.11049957275390909,-0.6592570685354673,0.8802562140432855,-0.2743787478907791,0.4953778933985973,-1.0236044888929499,90.62497516470773,46.71042950616703,0.3848783206446878,4,-0.37000083923339844,-0.14500045776366477,-1.9250006675720215,-2.530000686645508,-0.6300010681152415,0,0.0034551953200812058,1.0,34.709999084472656,-1.0588367291985004,34.220001220703125,1.5926135239763768,34.22999954223633,0.0034551953200812058
10082,2013-04-23,35.009998321533196,35.009998321533196,34.560001373291016,34.84999847412109,3779800.0,0.00806215902641605,4.624967217414021,16.00267073636017,57.10304038797273,43.4770379527625,-0.5076185734499887,-0.3369525057848719,-1.6622236389360125,-2.668353359679699,26.2868548211614,0.4499969482421804,-0.16549257586970612,0.390998458862299,-0.37767482496717264,1.1596717426917706,0.006661816947563182,0.7753351007770348,-1.2793312058777815,100.0,48.443194362400966,0.3843366419147359,4,-0.604999542236321,-0.42499923706053266,-2.0949978828430105,-2.7949981689453054,-0.9099998474121094,1,0.0019995290739114324,6.143277562811413,34.72999954223633,1.0,34.709999084472656,-1.0588367291985004,34.220001220703125,0.0019995290739114324
10083,2013-04-24,34.720001220703125,35.09000015258789,34.650001525878906,35.0,2951600.0,-0.008283265202320922,-1.0952406902815621,-1.7499940395298381,54.666701931459436,43.59723379633294,-0.2484516489293327,-0.07273702247823621,-1.2986469894655386,-2.352524608774509,23.64126702793715,0.4399986267089844,-0.16668078704242362,0.11500129699707173,-0.6344123174069338,0.8644149114010773,-0.25970551020493104,0.4897081041990745,-0.9381608568126012,63.366381508129585,6.334937361913667,0.3747068072020036,4,-0.27500152587890625,-0.13500213623046164,-1.7850022315979004,-2.4850025177001953,-0.920001983642571,2,0.010080600858746402,4.624967217414021,35.009998321533196,6.143277562811413,34.72999954223633,1.0,34.709999084472656,0.010080600858746402
10084,2013-04-25,34.860000610351555,34.860000610351555,34.560001373291016,34.75,3410300.0,0.00403224034349825,4.4545013177977735,-0.39286103542231793,56.1855715714121,44.99159408677539,-0.39380768995071236,-0.236685007049509,-1.3619229744344565,-2.464178964891879,21.414676200763015,0.29999923706053977,-0.1453653435422666,0.2625005722045799,-0.4727151595705905,0.9977163039797503,-0.10510729368300531,0.6301084380921651,-0.9996706591391913,71.95126489825833,9.69728930194728,0.36760786588758365,4,-0.41500091552733664,-0.27500152587889204,-1.625000476837151,-2.325000762939446,-0.9700012207031108,3,-0.00860582994285597,-1.0952406902815621,34.720001220703125,4.624967217414021,35.009998321533196,6.143277562811413,34.72999954223633,-0.00860582994285597
10085,2013-04-26,34.799999237060554,35.049999237060554,34.700000762939446,34.81999969482422,2477700.0,-0.0017212097601967402,-2.181841826914664,-0.18182133444300444,58.60215715349282,48.28454903713016,-0.3415005664823454,-0.2169472855567136,-1.2314059292576829,-2.3782887649670243,18.908660981290303,0.34999847412110796,-0.17575612082708858,0.22099914550781818,-0.47090625926784213,0.9129045502834785,-0.12495355688001553,0.5669518478956519,-0.8658890737656577,50.00000000000184,-15.298625137219439,0.3459527023878303,4,-0.3249988555908274,-0.21500015258789062,-1.4849982261657786,-2.2349987030029297,-0.6199989318847727,4,0.0005747258104065178,4.4545013177977735,34.860000610351555,-1.0952406902815621,34.720001220703125,4.624967217414021,35.009998321533196,0.0005747258104065178
10086,2013-04-29,35.009998321533196,35.049999237060554,34.709999084472656,34.919998168945305,2022700.0,0.006034456582659997,2.999955121731716,-4.499904634752696,59.04252890705607,50.13673148955514,-0.4043309363673018,-0.46911280320038884,-1.3750546725230635,-2.558999019101101,16.519951823306243,0.34000015258789773,-0.19144549062147576,0.4424983978271442,-0.20965164506866785,1.0946484407229562,0.11642337637923816,0.7685734192750502,-1.0065347588807185,84.90528012897892,17.78242872721735,0.3260750214479076,4,-0.42499732971190696,-0.42499923706053266,-1.554997444152825,-2.4449977874755717,-1.6599998474121094,0,-0.0008568632029444245,-2.181841826914664,34.799999237060554,4.4545013177977735,34.860000610351555,-1.0952406902815621,34.720001220703125,-0.0008568632029444245
10087,2013-04-30,34.860000610351555,34.990001678466804,34.630001068115234,34.90999984741211,2716900.0,-0.0042844249749472985,2.428529908630015,-0.5555461365660095,51.575944386148926,51.46431389395225,-0.2141457301123353,-0.35296352462085423,-1.1603711526989855,-2.3754971980738944,13.823828831120943,0.37999725341796164,-0.18078880920697316,0.30250072479247336,-0.3234591581021462,0.9284606076870929,-0.01047921665483642,0.6154806662397831,-0.7913448523029558,56.6037600046051,-6.2964178797698125,0.31297994144730823,4,-0.27499961853026633,-0.27500152587889204,-1.1625013351440359,-2.1250019073486257,-1.4700012207031108,1,-0.021801552579571393,2.999955121731716,35.009998321533196,-2.181841826914664,34.799999237060554,4.4545013177977735,34.860000610351555,-0.021801552579571393
10088,2013-05-01,34.56999969482422,35.09000015258789,34.549999237060554,34.889999389648445,3134700.0,-0.008319016364022103,-2.000000000000079,6.400091554130613,49.180307365195496,52.835217205228,0.1443344396946813,-0.06055416445242656,-0.8148129652522158,-2.060363927502145,12.378061829650768,0.5400009155273366,-0.05198643327315011,0.008999824523925781,-0.6163888868931195,0.6343885359409711,-0.3036945311845969,0.32169418023244845,-0.440063273103263,3.7037821952826446,-54.30423776387433,0.31269435570852433,5,0.1100006103515625,0.014999389648444605,-0.7099990844726562,-1.75,-0.8100013732910227,2,-0.013595638555168987,2.428529908630015,34.860000610351555,2.999955121731716,35.009998321533196,-2.181841826914664,34.799999237060554,-0.013595638555168987
10089,2013-05-02,35.02000045776367,35.09999847412109,34.59000015258789,34.630001068115234,3170600.0,0.013017089005263438,-1.1701999870138,-1.2187492549412027,54.87807828148434,54.10786038462516,-0.2014356155027528,-0.4841860956249917,-1.2106189696919216,-2.4855538962078185,11.526365166437534,0.5299987792968679,0.003602946622478953,0.42650051116943644,-0.2241433033277076,1.0771443256665805,0.10117860392086442,0.7518224184180085,-0.8324602121907034,85.45488594039445,28.749848083598053,0.32532190724857063,5,-0.21500205993653054,-0.5450000762939453,-0.8800010681152344,-1.8950014114379883,-0.9399986267089773,3,-0.034837270267158216,-2.000000000000079,34.56999969482422,2.428529908630015,34.860000610351555,2.999955121731716,35.009998321533196,-0.034837270267158216
10090,2013-05-03,34.65999984741211,35.20000076293945,34.639999389648445,34.84999847412109,4941600.0,-0.010279857385660063,-3.8695868508784503,-0.48717672835398623,61.81322193833182,55.89417243583931,0.1684400100973562,-0.10765253411618403,-0.8036804250427565,-2.101945292958753,10.982656650633555,0.5600013732910085,0.08809199777999055,0.052499961853030186,-0.5908094133815993,0.6958093370876597,-0.269154725764281,0.3741546494703414,-0.3994629435552923,16.92313109616445,-45.01506193920916,0.3216546876173134,5,0.21500015258789062,-0.1849994659423828,-0.5200004577636719,-1.5350008010864258,-0.529998779296875,4,-0.02221582403789757,-1.1701999870138,35.02000045776367,-2.000000000000079,34.56999969482422,2.428529908630015,34.860000610351555,-0.02221582403789757
10091,2013-05-06,34.330001831054695,34.709999084472656,33.950000762939446,34.150001525878906,5798300.0,-0.009521004553093015,-1.6206755939069872,-0.9473768747365556,48.03628929092521,54.88675564727847,0.48693816860102146,0.2484740172478226,-0.4325127394625028,-1.7484218121004247,11.20433490574258,0.7599983215332102,0.18244746204673135,-0.2859981536865135,-0.9085695405292569,0.3365732331562299,-0.5972838471078816,0.025287539734854647,0.8699989318847585,30.400085449219716,-30.6002664274707,0.3112856934213708,5,0.24499893188475852,0.14499855041503196,-0.18250179290772195,-1.205002784729011,-0.17000198364258523,0,-0.004369400462519768,-3.8695868508784503,34.65999984741211,-1.1701999870138,35.02000045776367,-2.000000000000079,34.56999969482422,-0.004369400462519768
10092,2013-05-07,34.400001525878906,34.509998321533196,34.169998168945305,34.279998779296875,3296700.0,0.0020390239175835934,1.000022439637459,0.6666807951510778,52.69845268125628,54.66806128614478,0.35907100322923213,0.19393031885143586,-0.43517970568550624,-1.7963259088398047,11.079969649764662,0.3400001525878906,0.21960782202400964,-0.21949844360351278,-0.8360580438476362,0.3970611566406106,-0.5277782437255709,0.08878135651854535,0.7999992370605469,36.00006103515662,-26.70911181660361,0.3082798001220603,5,0.17499923706054688,0.07499885559082031,-0.19250202178955078,-1.2750024795532227,0.14999771118164773,1,-0.030523343173921358,-1.6206755939069872,34.330001831054695,-3.8695868508784503,34.65999984741211,-1.1701999870138,35.02000045776367,-0.030523343173921358
10093,2013-05-08,34.439998626708984,34.560001373291016,34.189998626708984,34.419998168945305,2463200.0,0.001162706367904942,1.846109831423583,0.1666666666667259,53.45909082730045,54.365118981243484,0.30751735375625344,0.13651720699113667,-0.40244486210798414,-1.816644603161997,10.310482866565046,0.37000274658203125,0.24468457942938215,-0.16400127410888388,-0.7823314021869621,0.4543288539691943,-0.4731663381479194,0.14516378993015167,0.7350021362304702,39.19982910156284,-25.595236359822366,0.30916506403903865,5,0.13500213623046875,-0.06499862670898438,-0.10999870300292969,-1.3149995803833008,0.030002593994140625,2,-0.03048778394103191,1.000022439637459,34.400001525878906,-1.6206755939069872,34.330001831054695,-3.8695868508784503,34.65999984741211,-0.03048778394103191
10094,2013-05-09,34.15999984741211,34.52000045776367,34.09999847412109,34.419998168945305,3602400.0,-0.008130046180656048,-1.2105305425889223,-12.999618538999414,40.74072171238089,52.38051504334216,0.5339269430471489,0.4000078924738091,-0.05985004040996955,-1.51584104571576,9.449868145702025,0.42000198364258523,0.18758388241028712,-0.4204999923706083,-1.0696277681263382,0.22862778338512157,-0.7450638802484733,-0.09593610449274337,0.9905009155273419,16.799926757812973,-43.051076640267624,0.3245638878778633,5,0.41500091552734375,0.21500015258789062,0.1700000762939453,-1.0350008010864258,0.529998779296875,3,-0.01170964659442808,1.846109831423583,34.439998626708984,1.000022439637459,34.400001525878906,-1.6206755939069872,34.330001831054695,-0.01170964659442808
10095,2013-05-10,34.200000762939446,34.389999389648445,34.09999847412109,34.169998168945305,2099800.0,0.0011709869937357453,-2.4117356670034207,-0.11539533723609043,41.13711521188828,50.391024632767966,0.44685767432943635,0.34459606768245266,-0.0361442777878338,-1.5326773247125587,8.430594252440352,0.29000091552735796,0.15908335919731087,-0.35949916839600604,-1.0300672033413107,0.31106886654929866,-0.6947831858686584,-0.02421515092335369,0.9264900000000083,32.8948094905859,-22.110764322508416,0.3352840174726513,5,0.3750000000000071,0.17499923706055398,0.12249851226807351,-1.0750017166137624,0.540000915527358,4,-0.0035087406201109728,-1.2105305425889223,34.15999984741211,1.846109831423583,34.439998626708984,1.000022439637459,34.400001525878906,-0.0035087406201109728
10096,2013-05-13,34.259998321533196,34.529998779296875,34.15999984741211,34.220001220703125,2291800.0,0.0017543145396290427,-3.624991059294757,1.333121424030278,36.46204016878347,48.711701941949585,0.3009306221559669,0.3381653744348725,-0.04074061257522743,-1.5718002835770832,8.918996707555168,0.3699989318847656,0.11011669627097831,-0.3225015640258846,-0.9097649814502731,0.2647618533985039,-0.6161332727380753,-0.028869855313693904,0.8429626414062596,34.78235630706407,-13.931434620721127,0.2936317087121939,5,0.3150024414062571,0.11500167846680398,0.07250118255615945,-1.1349992752075124,-0.10999679565428977,0,-0.003794432568207551,-2.4117356670034207,34.200000762939446,-1.2105305425889223,34.15999984741211,1.846109831423583,34.439998626708984,-0.003794432568207551
10097,2013-05-14,34.75,34.84000015258789,34.310001373291016,34.330001831054695,4502400.0,0.01430244315449447,-1.3043471049707263,10.500715307583949,50.505031044253165,48.85889346184488,-0.23056158137246996,-0.13596731048176736,-0.4781763034341111,-2.042656266289022,9.696046906840255,0.5800018310546946,0.06402975217210383,0.15300006866455362,-0.43584659038204165,0.7418467277111489,-0.14142326085874402,0.44742339818785126,0.3299017589394566,87.83784480403337,39.28476945216816,0.29442332952329764,5,-0.17499923706054688,-0.25,-0.5650005340576172,-1.6250009536743164,-1.3499984741210938,1,-0.016978421657205534,-3.624991059294757,34.259998321533196,-2.4117356670034207,34.200000762939446,-1.2105305425889223,34.15999984741211,-0.016978421657205534
10098,2013-05-15,35.130001068115234,35.310001373291016,34.759998321533196,34.759998321533196,3245400.0,0.010935282535690094,-1.972967400045288,0.8809627611262807,54.20562080427265,48.784175964376914,-0.5842084387377042,-0.4691383550046737,-0.8020462610752048,-2.39711576245611,10.846317136361092,0.5600013732910156,0.005535814016184304,0.4880010604858427,-0.12000129949300486,1.0960034204646902,0.18399988049641536,0.79200224047527,-1.1800003051757884,85.12397736408211,37.897646672749445,0.30400117998942433,5,-0.5,-0.5750007629394531,-0.8900012969970703,-2.005002021789551,-1.4500007629394531,2,-0.01651015694335123,-1.3043471049707263,34.75,-3.624991059294757,34.259998321533196,-2.4117356670034207,34.200000762939446,-0.01651015694335123
10099,2013-05-16,34.889999389648445,35.2400016784668,34.830001831054695,35.0,2228400.0,-0.006831815290908705,-2.565282292841663,-0.29729674000451145,51.32743761161382,47.619088816963796,-0.40743258056281917,-0.1858996321661337,-0.5072226856032458,-2.1390956604081097,12.07779107514979,0.40999984741210227,-0.015248998187537666,0.21449947357178445,-0.36893743435250315,0.797936381496072,-0.0772189803903558,0.5062179275339247,-0.9127986145019662,65.28917542836504,17.653044493864506,0.2917184539621424,5,-0.25999832153321023,-0.33499908447266336,-0.6149997711181712,-1.765000343322761,-1.2299995422363352,3,-0.012037780919822216,-1.972967400045288,35.130001068115234,-1.3043471049707263,34.75,-3.624991059294757,34.259998321533196,-0.012037780919822216
10100,2013-05-17,35.139999389648445,35.15999984741211,34.84999847412109,34.900001525878906,1941400.0,0.007165377024173081,1.2143051771117674,-2.1817866555696326,51.89506124096811,48.04784125585745,-0.650602047553825,-0.42375972929645656,-0.69320727256396,-2.3625746936045644,12.62637560102944,0.31000137329102273,0.0022260379201668457,0.4429994583129968,-0.17637510338358453,1.0623740200095781,0.13331217746470259,0.752686739161291,-1.1361426025390742,85.21723842821474,40.54822469729474,0.30968728084829084,5,-0.4349994659423899,-0.5849990844726634,-0.8649997711181712,-2.015000343322761,-1.2599983215332102,4,-0.012805941114273911,-2.565282292841663,34.889999389648445,-1.972967400045288,35.130001068115234,-1.3043471049707263,34.75,-0.012805941114273911
10101,2013-05-20,34.84999847412109,35.209999084472656,34.790000915527344,35.110000610351555,1526500.0,-0.008252729668879466,-1.2105326560524448,-1.0833518771656225,49.859914046421764,47.732448074209174,-0.311880128366667,-0.1310255990438023,-0.3605837472768414,-2.0469909113864304,13.138216888154636,0.4199981689453125,-0.05074382882542494,0.146998596191402,-0.4760360178773695,0.7700332102601735,-0.16451871084298375,0.4585159032257877,-0.8200187952880853,53.9997100830071,10.392557338688185,0.31151730703438646,5,-0.14499855041503196,-0.2949981689453054,-0.5749988555908132,-1.724999427795403,-0.75,0,-0.0031562926964248117,1.2143051771117674,35.139999389648445,-2.565282292841663,34.889999389648445,-1.972967400045288,35.130001068115234,-0.0031562926964248117
10102,2013-05-21,35.080001831054695,35.15999984741211,34.720001220703125,34.77000045776367,2743600.0,0.006599809670132517,-1.1463355632263046,-1.1923031779101774,57.264983274029944,48.15532501273468,-0.48643548079844123,-0.37472807041977063,-0.5547291743802347,-2.2458224338331902,13.14387087470809,0.4399986267089844,-0.10277705961087236,0.3735017776489329,-0.25752996277805096,1.0045335180759167,0.05798590743543741,0.6890176478624284,-1.0244217183325333,61.01703682151868,11.851699065526645,0.3155158702134929,5,-0.3750019073486399,-0.49500083923340554,-0.8750028610229563,-1.955002784729011,-0.7900009155273509,1,-0.02651083969877399,-1.2105326560524448,34.84999847412109,1.2143051771117674,35.139999389648445,-2.565282292841663,34.889999389648445,-0.02651083969877399
10103,2013-05-22,35.06999969482422,35.380001068115234,34.919998168945305,35.040000915527344,2817000.0,-0.0002851235948801989,-2.4073749646791613,0.09676982710883923,50.81431889093085,49.274613588129114,-0.42205309575936667,-0.355381065511736,-0.5085683462819759,-2.2048691574002603,13.174437358548255,0.460002899169929,-0.06776268658223472,0.34599971771240234,-0.3056830892086637,0.9976825246334684,0.02015831425186576,0.6718411211729389,-0.9893311568906782,53.030084096754614,8.105857420571475,0.3258414034605342,5,-0.3299999237060547,-0.404998779296875,-0.7850008010864258,-1.9450006484985352,-0.9099998474121094,2,-0.047618995821998245,-1.1463355632263046,35.080001831054695,-1.2105326560524448,34.84999847412109,1.2143051771117674,35.139999389648445,-0.047618995821998245
10104,2013-05-23,34.560001373291016,35.060001373291016,34.360000610351555,34.900001525878906,6312900.0,-0.01454229614973368,1.1212149235615625,-11.3337995930824,48.44722925137188,50.08684848140507,0.16835696565432556,0.13806853825205678,0.02724989350475937,-1.6617809565013602,12.871040598995057,0.7099990844726634,-0.06597315093088696,-0.14899864196777202,-0.801310994768059,0.503313710832515,-0.47515481836791906,0.17715753443237503,-0.4273595341502059,19.60790913544843,-27.666162537602794,0.32615617640014427,5,0.20999908447265625,0.10499954223632812,-0.22750186920166016,-1.435002326965332,-0.24000167846679688,3,-0.02546299285726661,-2.4073749646791613,35.06999969482422,-1.1463355632263046,35.080001831054695,-1.2105326560524448,34.84999847412109,-0.02546299285726661
10105,2013-05-24,34.81999969482422,34.900001525878906,34.380001068115234,34.43000030517578,2588400.0,0.007523099282459533,-1.1224601012066953,-1.1470565135926578,57.77774010177348,52.45525958507062,0.0062070090641341835,-0.12685868296094327,-0.2040197289607235,-1.8908333733027476,12.20161676958674,0.5200004577636719,-0.06227816392004826,0.1099996566772461,-0.5429610895040611,0.7629604028585533,-0.2164807164134075,0.4364800297678997,-0.6374634865244317,45.097929218698376,-4.132522274151903,0.3264803730906537,5,0.02500152587890625,-0.154998779296875,-0.4250001907348633,-1.6950006484985352,-0.7900009155273438,4,-0.03331418315849488,1.1212149235615625,34.560001373291016,-2.4073749646791613,35.06999969482422,-1.1463355632263046,35.080001831054695,-0.03331418315849488
10106,2013-05-28,34.97999954223633,35.31999969482422,34.86999893188477,35.06999969482422,2401700.0,0.004595055968248385,-1.903217867470708,-0.2307699831761806,58.950582035375334,53.39365413963976,-0.045728998884342786,-0.304851069440474,-0.33541843427580886,-2.0224748677777313,11.816946376638949,0.5,0.018745339626597968,0.2714994430541964,-0.3786916239392255,0.9216905100476183,-0.05359609044251101,0.5965949765509038,-0.7495647395439207,60.784181729104525,9.472034992697218,0.3250955334967097,5,-0.10999870300292969,-0.3149986267089844,-0.5075006484985352,-1.6050004959106445,-1.2299995422363281,1,-0.03144649767055907,-1.1224601012066953,34.81999969482422,1.1212149235615625,34.560001373291016,-2.4073749646791613,35.06999969482422,-0.03144649767055907
10107,2013-05-29,34.09999847412109,34.75,33.970001220703125,34.72999954223633,4178700.0,-0.025157263568648447,1.328347671618167,7.000000000000079,45.833337229056305,52.46340040906017,0.8184408023322263,0.5431402679166766,0.5661268729495958,-1.1167093193308162,11.45422075174394,1.0099983215332031,0.08065554713289202,-0.5705015182495217,-1.2703506256786667,0.1293475891796234,-0.9204260719640942,-0.22057696453494913,1.2800025939941477,9.21966436071298,-41.822521494270475,0.34992455371457076,5,0.575002670288093,0.5650024414062571,0.3725004196167063,-0.724999427795403,-0.15999984741210227,2,0.0,-1.903217867470708,34.97999954223633,-1.1224601012066953,34.81999969482422,1.1212149235615625,34.560001373291016,0.0
10108,2013-05-30,34.09999847412109,34.389999389648445,34.009998321533196,34.06999969482422,2787700.0,0.0,-4.066629367783647,-0.047617029264116165,49.210509672749666,52.22818619363081,0.7341764526156069,0.5334751076239783,0.567483057772634,-1.0921203187275808,10.871759745241969,0.3800010681152486,0.15678756248286874,-0.547001457214364,-1.2912175106911405,0.19721459626241256,-0.9191094839527523,-0.17489343047597572,1.2518025970459021,9.629437063074858,-43.85452003470314,0.372108026738387,5,0.575002670288093,0.5650024414062571,0.395000457763679,-0.6049985885620046,0.5800018310546946,3,0.005571919352150401,1.328347671618167,34.09999847412109,-1.903217867470708,34.97999954223633,-1.1224601012066953,34.81999969482422,0.005571919352150401
10109,2013-05-31,33.799999237060554,34.220001220703125,33.759998321533196,34.009998321533196,4616100.0,-0.008797631979022058,-2.1724237720658746,-7.000254323500676,45.07387912874701,51.470277070050685,0.9647532959975464,0.777237974301265,0.8618342329067232,-0.767589883780083,10.39501328676939,0.460002899169929,0.14215321120977364,-0.7860006332397376,-1.5983635184683465,0.02636225198887132,-1.192182075854042,-0.3798191906254331,1.5241658370971578,2.5641589944867103,-51.31315785976343,0.4061814426143034,5,0.7700004577636648,0.7700004577636648,0.7150001525878835,-0.30499935150147195,1.220001220703118,4,0.010650905872116923,-4.066629367783647,34.09999847412109,1.328347671618167,34.09999847412109,-1.903217867470708,34.97999954223633,0.010650905872116923
10110,2013-06-03,33.889999389648445,34.009998321533196,33.06999969482422,33.790000915527344,4383500.0,0.0026627264680292306,4.529463243874169,-0.4761852861036083,45.4767942800171,50.9832637626724,0.7585650946782607,0.6604554458713494,0.7700167950450236,-0.8271769636999053,10.05178363552382,0.9399986267089773,0.08165357387601802,-0.6575004577636676,-1.526132723166306,0.21113180763897077,-1.0918165904649868,-0.22318432506234842,1.371599014404289,36.444430881076705,-19.02835849883406,0.4343161327013183,6,0.33500099182128196,0.33500099182128196,0.6249999999999929,-0.3949995040893626,1.0600013732910014,0,0.012688117820005562,-2.1724237720658746,33.799999237060554,-4.066629367783647,34.09999847412109,1.328347671618167,34.09999847412109,0.012688117820005562
10111,2013-06-04,34.18000030517578,34.310001373291016,33.830001831054695,33.830001831054695,4069100.0,0.008557123657426668,-1.7428664850136948,3.500038147554422,42.67353899319634,49.36199217591311,0.4062520381052508,0.37802198194361125,0.46670142456504493,-1.0758280806502114,11.01981654397279,0.479999542236321,0.0518973251905166,-0.35999946594237997,-1.2390665627054247,0.5190676308206648,-0.7995330143239059,0.07953408243914595,0.9501021763232416,66.07145289985058,14.08568816515276,0.43953354838152264,6,0.04500007629394531,0.04500007629394531,0.34999942779541016,-0.6850004196166992,1.2700004577636719,1,-0.00438857590812225,4.529463243874169,33.889999389648445,-2.1724237720658746,33.799999237060554,-4.066629367783647,34.09999847412109,-0.00438857590812225
10112,2013-06-05,33.34999847412109,34.220001220703125,33.34000015258789,34.09999847412109,3667700.0,-0.02428325990766622,-1.2857270250186204,-2.1428664850136676,29.493094443472728,46.992967237306644,1.0784569831319075,1.1861409534794731,1.2696010755572118,-0.21000080584585135,12.27089821033472,0.8800010681152344,-0.02580353533755897,-1.1375011444091854,-2.1647082234811705,-0.11029406533720021,-1.651104683945178,-0.6238976048731928,1.656497840177451,21.212033638701193,-25.483896302556026,0.5136035395359917,6,0.8450012207031321,0.8750019073486399,1.235001564025886,0.2650012969970774,2.250000000000007,2,0.01199404930076109,-1.7428664850136948,34.18000030517578,4.529463243874169,33.889999389648445,-2.1724237720658746,33.799999237060554,0.01199404930076109
10113,2013-06-06,33.389999389648445,33.509998321533196,33.139999389648445,33.380001068115234,4479400.0,0.001199427806822806,1.9600366216526066,-0.013331095377613641,31.88408868511128,45.15261828549991,0.8661742317187233,1.1209132190104896,1.2030487790376938,-0.21294126670319002,13.796060662888927,0.3699989318847514,-0.08065023174984276,-1.0450002670288043,-2.183707642121945,0.09370710806433635,-1.6143539545753711,-0.47564657948223754,1.5003071274816335,25.80639207036318,-17.771847512439955,0.5693536875465691,6,0.8050003051757741,0.835000991821282,1.195000648498528,0.27499961853026633,2.2900009155273366,3,0.0164719750558322,-1.2857270250186204,33.34999847412109,-1.7428664850136948,34.18000030517578,4.529463243874169,33.889999389648445,0.0164719750558322
10114,2013-06-07,33.759998321533196,33.889999389648445,33.529998779296875,33.560001373291016,3953900.0,0.01108113023803936,-1.7692127116406544,20.00305227011098,33.80282699118406,42.48873905098998,0.41433236130865936,0.7582885152827075,0.8099281290164484,-0.545906714482804,14.902632319231179,0.5,-0.18485672441322976,-0.6550012588501062,-1.82759268993901,0.5175901722387977,-1.241296974394558,-0.06870554330565426,1.0210897862585284,55.64497521988259,16.61774801066325,0.5862957155444533,6,0.43500137329102273,0.46500205993653054,0.8725013732910227,-0.06499862670897727,1.8100013732910227,4,0.0272512449461757,1.9600366216526066,33.389999389648445,-1.2857270250186204,33.34999847412109,-1.7428664850136948,34.18000030517578,0.0272512449461757
10115,2013-06-10,34.080001831054695,34.22999954223633,33.700000762939446,33.84999847412109,3933900.0,0.00947877741206482,1.0000000000000269,1.1500343327993794,41.02569802596502,40.4970852721666,-0.024226363474035395,0.45200876485291985,0.4648865879007218,-0.8288753549329542,15.839747727184983,0.5299987792968821,-0.26196261979102076,-0.32899780273437074,-1.5074347397175742,0.8494391342488328,-0.9182162712259725,0.260220665757231,0.5984209719589799,80.34195279564717,41.423739462100016,0.5892184684916024,6,-0.17000198364258523,0.14499855041503196,0.5599975585937429,-0.38500213623047586,1.3699989318847585,0,0.027582117846379317,-1.7692127116406544,33.759998321533196,1.9600366216526066,33.389999389648445,-1.2857270250186204,33.34999847412109,0.027582117846379317
10116,2013-06-11,34.130001068115234,34.310001373291016,33.889999389648445,33.889999389648445,3756100.0,0.001467113684688215,-2.4999920527697577,1.0434703287224973,38.4428255460069,39.675917307383344,-0.23186024866285493,0.4129429046586921,0.38765731716003415,-0.8402149740963978,16.84635883888746,0.420001983642571,-0.2970375091458308,-0.2724987030029311,-1.4558199445154116,0.9108225385095494,-0.8641593237591678,0.3191619177533056,0.4519163484070745,84.61538461538453,46.489347691312304,0.591660620756239,6,-0.40000152587890625,0.09499931335449219,0.5449991226196289,-0.4350013732910156,1.7299995422363281,1,0.02402577407447737,1.0000000000000269,34.080001831054695,-1.7692127116406544,33.759998321533196,1.9600366216526066,33.389999389648445,0.02402577407447737
10117,2013-06-12,34.15999984741211,34.450000762939446,34.139999389648445,34.27000045776367,2667200.0,0.0008789562952842278,-3.13330959768089,-0.4583326710641477,38.983055544009865,38.539533515301144,-0.28212078175040745,0.3546600592380713,0.3360185039486012,-0.8330629603702846,17.0640876385123,0.31999969482421164,-0.3938483841698215,-0.21299991607666158,-1.389240878486504,0.9632410463331809,-0.8011203972815863,0.3751205651282632,0.3312025058083137,77.86254873925874,39.902421015382046,0.5881204812049227,6,-0.39999961853027344,0.06500053405761719,0.36500072479248047,-0.4650001525878906,1.8699989318847727,2,0.037763493011990557,-2.4999920527697577,34.130001068115234,1.0000000000000269,34.080001831054695,-1.7692127116406544,33.759998321533196,0.037763493011990557
10118,2013-06-13,34.549999237060554,34.59999847412109,34.060001373291016,34.290000915527344,3116700.0,0.011416844010261107,2.000010596475691,-2.363607990012549,49.875285150847034,39.073023073312264,-0.6722712138958542,-0.0853979439193111,-0.05348198316642794,-1.1863003037121373,16.247073459857305,0.539997100830071,-0.5082689695688885,0.20599956512452167,-0.9191470723437121,1.3311462025927554,-0.3565737536095952,0.7685728838586385,-1.4799995422363352,95.32717277375046,52.77173533939977,0.5625733187341158,6,-0.7150001525878977,-0.3249988555908274,-0.024998664855964137,-0.8549995422363352,1.190002441406243,3,0.03039071664969084,-3.13330959768089,34.15999984741211,-2.4999920527697577,34.130001068115234,1.0000000000000269,34.080001831054695,0.03039071664969084
10119,2013-06-14,34.470001220703125,34.799999237060554,34.279998779296875,34.490001678466804,1892800.0,-0.002315427442082796,-1.5999675755061915,-0.07692533415499096,45.430831504005944,39.0679160981999,-0.5444985568295948,-0.04055787999715932,0.030286602251166528,-1.071388606160788,15.290098119902549,0.520000457763679,-0.5067329980336766,0.1470014572143583,-0.9505773917007616,1.2445803061294782,-0.40178796724320165,0.6957908816719183,-1.3694015502929702,70.00013871645638,26.619311794046638,0.54878942445756,6,-0.5000019073486257,-0.24500083923339844,0.0049991607666015625,-0.7750015258789062,1.0399971008300781,4,0.035102960302360486,2.000010596475691,34.549999237060554,-3.13330959768089,34.15999984741211,-2.4999920527697577,34.130001068115234,0.035102960302360486
10120,2013-06-17,34.689998626708984,34.84000015258789,34.540000915527344,34.59999847412109,2507100.0,0.006382285994052328,-1.857199949136224,-4.4999046347498535,46.27248122070333,39.467798567922905,-0.7141864870492967,-0.3119928153773799,-0.18362855272843603,-1.257073997277594,14.3067777253381,0.3699989318847656,-0.5169895405897051,0.38949890136719034,-0.6547133736501678,1.4337111763845485,-0.13260723614148873,0.9116050388758694,-1.5214229736328164,84.21037837751005,41.25339427321535,0.5221061375086807,6,-0.6999988555908203,-0.4649982452392578,-0.2149982452392578,-0.9949989318847656,-0.2599983215332031,0,0.0253675728726519,-1.5999675755061915,34.470001220703125,2.000010596475691,34.549999237060554,-3.13330959768089,34.15999984741211,0.0253675728726519
10121,2013-06-18,34.740001678466804,34.740001678466804,34.43000030517578,34.68000030517578,2170200.0,0.001441425590582801,9.333142602833316,0.6666807951511304,60.457564005231056,42.90829518589606,-0.7558894170236456,-0.39068995383995997,-0.2197505287947621,-1.2694115099867318,13.451686000398572,0.31000137329102273,-0.4801306892406316,0.4450017929077248,-0.588124243607659,1.4781278294231086,-0.07156122534996712,0.9615648111654167,-1.471140555419936,87.17966274110972,38.30462919104347,0.5165630182576925,6,-0.7500019073486399,-0.5150012969970774,-0.2650012969970774,-1.0300025939941406,-0.20000076293946023,1,0.02043750864044247,-1.857199949136224,34.689998626708984,-1.5999675755061915,34.470001220703125,2.000010596475691,34.549999237060554,0.02043750864044247
10122,2013-06-19,34.150001525878906,34.790000915527344,34.130001068115234,34.77000045776367,2393700.0,-0.016983308119803642,1.0,-10.3330790260017,50.684973025398655,44.99728233481687,-0.04523141861198354,0.13287722600171037,0.3720805333390018,-0.6492650650692369,12.965263988222436,0.6599998474121094,-0.462854872509709,-0.09849834442138672,-1.0643861145495919,0.8673894257068184,-0.5814422294854893,0.38444554064271586,-0.7868720610595759,11.53849915880903,-40.55343440425574,0.48294388506410335,6,0.03499794006347656,0.07499885559082031,0.3249988555908203,-0.3650016784667969,0.6199989318847656,2,0.05007317739581407,9.333142602833316,34.740001678466804,-1.857199949136224,34.689998626708984,-1.5999675755061915,34.470001220703125,0.05007317739581407
10123,2013-06-20,33.400001525878906,34.049999237060554,33.34999847412109,34.0,3817500.0,-0.021961931668777468,1.0000108991825614,0.9677411415808871,45.121981855076896,46.25496620858274,0.789344608786898,0.7919541674345183,1.1016942589143994,0.12890178089603666,12.38935013664686,0.8000030517578196,-0.47354770554178316,-0.7649984359741211,-1.72054775838118,0.19055088643293772,-1.242773097177654,-0.28722377477058814,1.4399986267089844,3.3559057335607982,-52.728925368999704,0.47777466120352957,6,0.6949977874755859,0.8249988555908203,1.1374988555908203,0.3849983215332031,1.5799980163574219,3,0.07874242913971741,1.0,34.150001525878906,9.333142602833316,34.740001678466804,-1.857199949136224,34.689998626708984,0.07874242913971741
10124,2013-06-21,33.68000030517578,33.889999389648445,33.400001525878906,33.61999893188477,5854800.0,0.008383196601950083,1.0416597127847802,-0.10000254313796611,47.552458745258235,46.980161844059765,0.5551887782492102,0.46656883487203515,0.8080110107532192,-0.12213371334785705,13.3809888868573,0.48999786376953836,-0.3372805817679847,-0.4409996032714858,-1.4009976700261078,0.5189984634831362,-0.9209986366487968,0.038999430105825184,1.130199813842772,22.14774894711951,-34.916927722161844,0.47999903337731004,6,0.41499900817871094,0.5450000762939453,0.9125003814697266,0.3249988555908274,1.0200004577636648,4,0.061163935707400974,1.0000108991825614,33.400001525878906,1.0,34.150001525878906,9.333142602833316,34.740001678466804,0.061163935707400974
10125,2013-06-24,33.65999984741211,33.970001220703125,33.360000610351555,33.490001678466804,2487000.0,-0.0005938378142056333,-1.8372101275704225,2.833237968084647,43.532333351363064,47.54566271132156,0.5692045487599344,0.41656675413133826,0.8141348965608373,-0.07059716500972968,14.365394538771477,0.6100006103515696,-0.21268334289241864,-0.4030000686645536,-1.3245802609589816,0.5185801236298744,-0.8637901648117676,0.05779002748266038,1.1209962387084929,21.52783664646332,-32.976616367615016,0.46079009614721256,6,0.4349994659423828,0.5650005340576172,0.9325008392333984,0.41499900817871094,0.8499984741210866,0,0.05496133340782916,1.0416597127847802,33.68000030517578,1.0000108991825614,33.400001525878906,1.0,34.150001525878906,0.05496133340782916
10126,2013-06-25,33.880001068115234,34.0,33.650001525878906,33.860000610351555,2026200.0,0.00653598400773725,1.6923133353874142,0.11765101875958356,57.77129937991592,49.63324535975557,0.3464437332668169,0.11587184337294332,0.608962517917206,-0.2598579043698521,14.460041566320516,0.34999847412109375,-0.11036266792671512,-0.12799892425537251,-0.9444512206366724,0.6884533721259274,-0.5362250724460225,0.28022722393527744,0.8723750657653753,36.80567329292618,-21.004965431893602,0.40822614819064845,6,0.2149982452392578,0.3449993133544922,0.7499990463256836,0.19499778747558594,0.9099998474121094,1,0.016233743203100337,-1.8372101275704225,33.65999984741211,1.0416597127847802,33.68000030517578,1.0000108991825614,33.400001525878906,0.016233743203100337
10127,2013-06-26,34.09999847412109,34.290000915527344,34.009998321533196,34.029998779296875,2201500.0,0.00649342972461997,-4.0909280066578155,3.499904634749498,59.88857672330961,50.74583331225141,0.13079450656970693,-0.10975263742316343,0.38537905864334476,-0.45263295412951265,14.838172879851097,0.4099998474121094,-0.060055497063046914,0.09199848175047975,-0.7244538146308201,0.9084507781317797,-0.3162276664401702,0.5002246299411297,0.6243301065643294,79.78702681643989,17.18747621249745,0.40822614819064845,6,-0.004999160766594457,0.12500190734863992,0.5300016403198313,-0.024999618530266332,0.8800010681152415,2,0.01290329797932932,1.6923133353874142,33.880001068115234,-1.8372101275704225,33.65999984741211,1.0416597127847802,33.68000030517578,0.01290329797932932
10128,2013-06-27,34.290000915527344,34.59000015258789,34.209999084472656,34.259998321533196,1563300.0,0.005571919352150401,-4.84612224537105,0.42861035422357824,57.771299379915924,52.11699640957474,-0.11171525264207816,-0.300181169583297,0.20133917938398582,-0.6003000599778545,15.025678925899957,0.490001678466804,0.0051589767603203995,0.27250080108642294,-0.5528321686446986,1.0978337708175445,-0.14016568377913785,0.6851672859519837,0.40684106302678913,75.60980904796921,11.629450863584928,0.412666484865562,6,-0.19500160217285156,-0.06500053405761719,0.3549995422363281,-0.11500167846679688,0.7199974060058523,3,0.013998236495204486,-4.0909280066578155,34.09999847412109,1.6923133353874142,33.880001068115234,-1.8372101275704225,33.65999984741211,0.013998236495204486
10129,2013-06-28,34.15999984741211,34.47999954223633,34.150001525878906,34.279998779296875,2984100.0,-0.003791223815814093,-3.7144063870950164,-3.99961856325398,51.24220622364794,52.66918807656859,-0.03387457254282822,-0.1494914072518725,0.3362374460921984,-0.43052523101620466,14.809528212410877,0.3299980163574219,0.06550498320412856,0.12449970245361186,-0.6965520552786728,0.9455514601858965,-0.2860261764125269,0.5350255813197506,0.5099052610533619,65.04061258478421,3.0005937150166915,0.41052587886614156,6,-0.09000015258789062,0.034999847412109375,0.5425004959106445,0.17499923706055398,0.9000015258789062,4,0.024004675014257737,-4.84612224537105,34.290000915527344,-4.0909280066578155,34.09999847412109,1.6923133353874142,33.880001068115234,0.024004675014257737
10130,2013-07-01,34.31999969482422,34.490001678466804,34.18000030517578,34.22999954223633,2919100.0,0.004683836303478017,-2.2631959363142475,-0.7500079473567092,52.85283393226786,51.82421806846156,-0.28147868828025935,-0.29052008600008605,0.16729846663447034,-0.5503751555949279,13.523078300120256,0.3300018310546946,0.04462088798077701,0.2629995346069336,-0.5645043795975582,1.0905034488114254,-0.15075242249531584,0.676751491709183,0.32350728095436665,71.27650508288862,11.59260522401344,0.4137519571022475,7,-0.25,-0.125,0.39750099182128906,0.1100006103515696,0.5299987792968679,0,0.011072292292955144,-3.7144063870950164,34.15999984741211,-4.84612224537105,34.290000915527344,-4.0909280066578155,34.09999847412109,0.011072292292955144
10131,2013-07-02,34.029998779296875,34.310001373291016,33.799999237060554,33.93000030517578,2570700.0,-0.008449910201225319,-1.8333403975756244,1.111092273131861,48.18940024248299,51.54693220369315,-0.11486206741207639,-0.012999598634152676,0.44416133542310376,-0.22309976942728582,13.073053514565212,0.5200004577636648,0.04093154088130291,-0.019501304626466265,-0.8450279912602241,0.8060253820072916,-0.43226464794334163,0.3932620386904091,0.587638026448559,29.113832365978098,-27.1027617294302,0.4127633433168773,7,-0.05999946594238281,0.16500091552734375,0.7250022888183594,0.5250015258789134,0.8300018310546804,1,0.014105188347180997,-2.2631959363142475,34.31999969482422,-3.7144063870950164,34.15999984741211,-4.84612224537105,34.290000915527344,0.014105188347180997
10132,2013-07-03,33.75,34.029998779296875,33.75,33.959999084472656,1362400.0,-0.008227998511337598,-1.6666666666666667,-2.100022888532845,38.50575657624295,50.81179606160049,0.11446692563333727,0.31463426115595894,0.6984710010845845,0.09164634837606656,11.967440886185656,0.279998779296875,0.005734925567409732,-0.319500160217288,-1.091305386704299,0.452305066269723,-0.70540277346079,0.06640245302621395,0.8422840391129469,0.0,-49.15148418196769,0.38590261324350544,7,0.22500038146972656,0.2049999237060547,1.017500877380371,0.8349990844726634,1.259998321533196,2,0.03081484194155082,-1.8333403975756244,34.029998779296875,-2.2631959363142475,34.31999969482422,-3.7144063870950164,34.15999984741211,0.03081484194155082
10133,2013-07-05,33.939998626708984,34.060001373291016,33.59000015258789,33.950000762939446,1434100.0,0.005629588939525476,3.0869074866487543,0.04762942779288169,42.61834858680883,50.263561599550556,0.010194288408527541,0.1770292668699298,0.4938103111644878,-0.06134896952862334,10.651762692233797,0.470001220703125,-0.0941032925570724,-0.15700149536132812,-0.8632771390606919,0.5492741483380357,-0.5101393172110065,0.19613632648835022,0.6274397011041231,38.88865341414795,-7.31060984614323,0.3531378218496811,7,0.03500175476074219,0.015001296997070312,0.7300024032592773,0.645000457763679,-0.9499969482421804,4,0.03064233817348816,-1.6666666666666667,33.75,-1.8333403975756244,34.029998779296875,-2.2631959363142475,34.31999969482422,0.03064233817348816
10134,2013-07-08,34.68000030517578,34.709999084472656,34.169998168945305,34.209999084472656,2433600.0,0.021803232422185514,1.0377439972361644,-46.9900839054491,49.87836604904526,50.968676343737464,-0.6403830960797166,-0.5170222070370158,-0.2570701356151517,-0.7596686006318123,9.59007993803481,0.7700004577636719,-0.10015724598814302,0.5370000839233384,-0.19618603025794812,1.270186198104625,0.1704070268326987,0.9035931410139781,-1.3300018310546946,97.32153500839574,53.61999412404401,0.36659305709064244,7,-0.5300006866455078,-0.7250003814697266,-0.009999275207519531,-0.0950012207031179,-1.5699996948242259,0,0.009515513652061935,3.0869074866487543,33.939998626708984,-1.6666666666666667,33.75,-1.8333403975756244,34.029998779296875,0.009515513652061935
10135,2013-07-09,35.02000045776367,35.29999923706055,34.700000762939446,34.790000915527344,2664200.0,0.009803925882236664,-1.926822914243646,0.4893594571781053,53.181803206772045,50.45873232449926,-0.8573376809392954,-0.8253029589998491,-0.6022882021355542,-1.0590992493881757,9.414802521168308,0.6199989318847656,-0.008957956757242869,0.8300003051757798,-0.0002691079662753282,1.660269718317835,0.4148655986047558,1.2451350117468039,-1.6428019714355528,83.62579361361334,43.5475265177095,0.41513470657102713,7,-0.5750007629394531,-0.8350009918212891,-0.4500007629394531,-0.4350013732910085,-1.9900016784667969,1,0.0011422305826520596,1.0377439972361644,34.68000030517578,3.0869074866487543,33.939998626708984,-1.6666666666666667,33.75,0.0011422305826520596
10136,2013-07-10,34.950000762939446,35.150001525878906,34.709999084472656,34.950000762939446,2309900.0,-0.0019988490550892912,1.2000038146826355,0.0,60.30926568081009,50.50547554199932,-0.6924113471558613,-0.7280485444661622,-0.5451973398114873,-0.9525169826529876,9.379587194814745,0.44000244140625,0.05663266665425226,0.7190006256103416,-0.17716438856692207,1.6151656397876053,0.2709181185217133,1.16708313269897,-1.4958902465820287,79.53224201701626,34.36321225247933,0.4480825070886302,7,-0.5050010681152273,-0.7300014495849538,-0.7250003814697195,-0.6050014495849538,-2.470001220703118,2,-0.0028612957549460916,-1.926822914243646,35.02000045776367,1.0377439972361644,34.68000030517578,3.0869074866487543,33.939998626708984,-0.0028612957549460916
10137,2013-07-11,35.45000076293945,35.4900016784668,35.22999954223633,35.25,1964200.0,0.014306151332912131,-1.1666693157434633,100.0,78.23689578313179,52.77943069791219,-1.0960347358456133,-1.1873244318604605,-1.0477266664111156,-1.4132942422060282,9.78785463117923,0.5400009155273509,0.1642027575394991,1.1545005798339858,0.10694733074306129,2.2020538289249103,0.6307239552885235,1.678277204379448,-1.9220546977539072,97.89469034721748,45.47702534858823,0.5237766245454623,7,-0.9099998474121094,-1.135000228881836,-1.2250003814697266,-1.105001449584961,-3.000000000000007,3,-0.016643163325533727,1.2000038146826355,34.950000762939446,-1.926822914243646,35.02000045776367,1.0377439972361644,34.68000030517578,-0.016643163325533727
10138,2013-07-12,35.599998474121094,35.61000061035156,35.290000915527344,35.36000061035156,2006700.0,0.004231247050873188,1.4615158895507496,1.199984741269145,77.4285452706472,55.68902392535656,-1.1629657892823673,-1.3224270426208449,-1.1892138402851344,-1.5263115787699917,10.558776052495187,0.31999969482421875,0.20329601492999672,1.2519983291625962,0.0560122177407294,2.447984440584463,0.6540052734516664,1.849991384873526,-1.9543290721386697,99.30540838384266,41.28008786340688,0.5979930557109332,7,-0.9999980926513672,-1.2249984741210938,-1.389998435974121,-1.2549991607666016,-3.0999984741210938,4,-0.01657303870439175,-1.1666693157434633,35.45000076293945,1.2000038146826355,34.950000762939446,-1.926822914243646,35.02000045776367,-0.01657303870439175
10139,2013-07-15,35.68000030517578,35.83000183105469,35.439998626708984,35.54999923706055,1809600.0,0.0022472425416770747,-1.2285751653932928,0.5416759385828274,78.37078200192224,58.52435148865149,-1.1227502575543937,-1.3777698400145013,-1.2741071260126375,-1.57232447797913,11.755696248489429,0.3900032043457031,0.2235880035571185,1.2715002059936538,-0.06467292130179914,2.6076733332891067,0.6034136423459273,1.9395867696413802,-1.8771844065238241,86.72554123076203,23.08866849456848,0.6680865636477269,7,-0.9699993133544922,-1.0900001525878906,-1.4700002670288086,-1.335000991821289,-3.25,0,-0.07539233754767549,1.4615158895507496,35.599998474121094,-1.1666693157434633,35.45000076293945,1.2000038146826355,34.950000762939446,-0.07539233754767549
10140,2013-07-16,35.56999969482422,35.88999938964844,35.540000915527344,35.650001525878906,2187000.0,-0.0030829767211522086,-4.0,-0.6153936441797001,74.4927283040522,61.44694349549252,-0.9127788190868458,-1.2632277955614342,-1.1587713669638546,-1.4307052680044592,12.974252662255854,0.34999847412109375,0.24365033431179484,1.117499542236331,-0.31237518688752886,2.547374271360191,0.4025621776743975,1.8324369067982644,-1.5644652029319914,72.88138880806905,5.608869615876458,0.7149373645619314,7,-0.8299999237060547,-0.9500007629394531,-1.359999656677246,-1.2250003814697266,-3.5900001525878906,1,-0.06915937884673684,-1.2285751653932928,35.68000030517578,1.4615158895507496,35.599998474121094,-1.1666693157434633,35.45000076293945,-0.06915937884673684
10141,2013-07-17,35.45000076293945,35.709999084472656,35.38999938964844,35.599998474121094,2102400.0,-0.0033735994634328526,-1.3703640910439536,1.8749284760633225,70.14927412623562,64.96288988993614,-0.6371756718246928,-1.1460698223060533,-1.0240832352316431,-1.2809015719846002,14.162206670857582,0.31999969482421875,0.30468920781542863,0.9620006561279268,-0.5317560826780792,2.455757394933933,0.2151222867249274,1.7088790255309263,-1.2183304833164783,33.33352599485594,-31.019399488206922,0.7468783694030027,7,-0.7100009918212891,-0.8300018310546875,-1.3825006484985352,-1.2150001525878906,-3.170001983642578,2,-0.06826521668717489,-4.0,35.56999969482422,-1.2285751653932928,35.68000030517578,1.4615158895507496,35.599998474121094,-0.06826521668717489
10142,2013-07-18,35.86000061035156,35.880001068115234,35.349998474121094,35.41999816894531,1613600.0,0.011565580778230444,1.2083286974489391,-2.93339436942092,71.98879312371366,68.22627261625891,-0.8005863828305877,-1.4982060926775063,-1.4165834339066592,-1.6462749056146677,14.957682865905102,0.5300025939941406,0.3645834389719269,1.2865005493164077,-0.31748502434991366,2.890486122982729,0.484507762483247,2.0884933361495683,-1.4293308375255336,95.00019073534834,30.746357732903405,0.8019927868331617,7,-0.8300018310546875,-1.2400016784667969,-1.8825006484985352,-1.625,-3.6100006103515625,3,-0.09425546599515511,-1.3703640910439536,35.45000076293945,-4.0,35.56999969482422,-1.2285751653932928,35.68000030517578,-0.09425546599515511
10143,2013-07-19,36.02999877929688,36.040000915527344,35.70000076293945,35.90999984741211,2166700.0,0.0047406069730029365,3.8570338682869676,0.2727233319461945,75.90028520435061,71.11759696684838,-0.7184984079719072,-1.5400269607157284,-1.5680351790719058,-1.7684485764317444,14.697403721256364,0.3400001525878906,0.4806683142137089,1.3249988555908274,-0.3049253660348654,2.9549230772165203,0.5100367447779774,2.1399609664036774,-1.4242094524521676,98.55042016806826,32.97524168861655,0.8149621108128479,7,-0.6599979400634837,-1.3349990844726634,-2.037498474121101,-1.7949981689453196,-4.139999389648441,4,-0.0993615913863014,1.2083286974489391,35.86000061035156,-1.3703640910439536,35.45000076293945,-4.0,35.56999969482422,-0.0993615913863014
10144,2013-07-22,35.7400016784668,36.04999923706055,35.689998626708984,35.959999084472656,1678200.0,-0.008048767989321193,-1.249979138603121,-1.8333280350954186,68.98401394508649,72.87339815999444,-0.2931561275758696,-1.1465720831955082,-1.2534524804736051,-1.4359792350392695,14.414188309773667,0.3600006103515625,0.6679121336891427,0.9320016860961928,-0.6855029372192263,2.549506309411612,0.12324937443847972,1.740753997753906,-0.9334227292065123,55.71468275377246,-8.761780526992418,0.8087523116577098,7,-0.3600025177001953,-1.0400028228759766,-1.7100019454956055,-1.5050010681152344,-4.000001907348633,0,-0.09065477130122479,3.8570338682869676,36.02999877929688,1.2083286974489391,35.86000061035156,-1.3703640910439536,35.45000076293945,-0.09065477130122479
10145,2013-07-23,35.5099983215332,36.0,35.45000076293945,35.790000915527344,3570500.0,-0.0064354601603773265,-1.7500119209971676,1.2727540705033726,70.10870860971758,73.96222515209526,0.015268583937292135,-0.8125236790516155,-1.0023188294662901,-1.1647292595522174,14.079363896987706,0.5499992370605469,0.836042012828841,0.6094984054565415,-0.9418201056803852,2.1608169165934683,-0.16616085011192183,1.385157661025005,-0.5044721262248757,22.857096146615007,-44.18846839998001,0.7756592555684624,7,0.13000106811523438,-0.8099994659423828,-1.4124984741210938,-1.2849979400634766,-4.0399990081787145,1,-0.0867360789056899,-1.249979138603121,35.7400016784668,3.8570338682869676,36.02999877929688,1.2083286974489391,35.86000061035156,-0.0867360789056899
10146,2013-07-24,34.43000030517578,35.599998474121094,34.34000015258789,35.540000915527344,5624700.0,-0.03041391347243494,1.0487848751380118,3.9642511682402146,57.589296357982384,71.66804743818977,1.132882130003587,0.32758715072145606,0.08476127398607503,-0.05445549932004212,13.48348997910466,1.2599983215332031,0.901449066475486,-0.49799957275390483,-1.9915735528334224,0.9955744073256128,-1.2447865627936636,0.24878741728585396,1.6199989318847656,5.263169635885836,-67.36070727653906,0.7467869900397572,7,0.7649993896484375,0.26999855041503906,-0.32250022888183594,-0.2049999237060547,-2.4799995422363317,2,-0.07115889460422542,-1.7500119209971676,35.5099983215332,-1.249979138603121,35.7400016784668,3.8570338682869676,36.02999877929688,-0.07115889460422542
10147,2013-07-25,34.540000915527344,34.59000015258789,34.220001220703125,34.330001831054695,4088800.0,0.0031949058779132677,1.387108682811577,-0.18918826036153047,56.81821137421935,69.37801033858669,0.983666203281345,0.26587197501728355,-0.032529650722217696,-0.13802348471721615,13.555719161312096,0.3699989318847656,0.9296758699820273,-0.4099990844726591,-1.8646759068959824,1.0446777379506642,-1.1373374956843207,0.31733932673900256,1.4757983398437489,17.48634107599594,-56.950863107092005,0.7273384112116608,7,0.5949993133544922,0.15999794006347656,-0.43250083923339844,-0.3150005340576172,-2.520000457763672,3,-0.06543144401639234,1.0487848751380118,34.43000030517578,-1.7500119209971676,35.5099983215332,-1.249979138603121,35.7400016784668,-0.06543144401639234
10148,2013-07-26,34.77000045776367,34.790000915527344,34.11999893188477,34.439998626708984,4393800.0,0.006658932719742161,2.621605460131516,1.5714441416894265,51.156815616545,66.354236295767,0.6968290322884343,0.07765816921613578,-0.2795476474803422,-0.3409426675031142,14.105868371050903,0.670001983642571,0.9385760882113914,-0.20399951934814453,-1.6283503919787705,1.2203513532824815,-0.9161749556634575,0.5081759169671685,1.1739668762207032,33.67883021239732,-36.29955128900591,0.7121754363153127,7,0.3149986267089844,-0.07000160217285156,-0.5650005340576172,-0.5450000762939453,-2.5900001525878906,4,-0.07247628486012836,1.387108682811577,34.540000915527344,1.0487848751380118,34.43000030517578,-1.7500119209971676,35.5099983215332,-0.07247628486012836
10149,2013-07-29,34.97999954223633,35.06999969482422,34.580001831054695,34.759998321533196,2492300.0,0.006039662976931703,1.4499799729157172,0.6666666666666882,49.46807215469837,63.57371894583879,0.4214082110855344,-0.07142053612356136,-0.49673870725738567,-0.5222056882491728,14.439128565502307,0.48999786376952414,0.836281784315652,-0.03500041961670064,-1.4069374289411414,1.33693658970774,-0.720968924278921,0.6509680850455197,0.8545296876220689,45.74468732689279,-21.577631331702136,0.6859685046622208,7,0.10499954223632812,-0.27499961853027344,-0.8199996948242188,-0.7549991607666016,-2.8400001525878835,0,-0.08833619762792999,2.621605460131516,34.77000045776367,1.387108682811577,34.540000915527344,1.0487848751380118,34.43000030517578,-0.08833619762792999
10150,2013-07-30,34.700000762939446,35.470001220703125,34.639999389648445,35.31999969482422,3320900.0,-0.008004539249887643,-1.2432431039193588,-2.818161326120069,46.85138030767458,60.98506407710978,0.6314200702522825,0.25139584629359746,-0.23539327676935784,-0.21225248800426044,15.038676073355733,0.8300018310546804,0.7176183917958809,-0.33399925231934446,-1.6755994031164576,1.0076008984777687,-1.0047993277179046,0.33680082307921566,1.031656649040535,39.18932503034927,-25.490176087275238,0.6708000753985571,7,0.38499832153321023,0.004999160766608668,-0.5400009155273366,-0.47500038146971946,-2.6000022888183594,1,-0.08530262036716274,1.4499799729157172,34.97999954223633,2.621605460131516,34.77000045776367,1.387108682811577,34.540000915527344,-0.08530262036716274
10151,2013-07-31,34.509998321533196,34.77000045776367,34.40999984741211,34.77000045776367,3341400.0,-0.005475574559905438,1.7692127116405998,0.41935900670034937,37.15842267308424,57.115022915928726,0.7532757484708839,0.5050991452379421,-0.05728759415227813,-0.0026767031593379897,14.843315204729793,0.3600006103515625,0.5733272609426621,-0.548001670837408,-1.829819573753852,0.733816232079036,-1.18891062229563,0.09290728062081399,1.1249595816410718,28.888794698991738,-30.284290753847912,0.6409089514582209,7,0.5750007629394602,0.31000137329102273,-0.34999847412108664,-0.28499794006346946,-2.4699974060058523,2,-0.08809038412157322,-1.2432431039193588,34.700000762939446,1.4499799729157172,34.97999954223633,2.621605460131516,34.77000045776367,-0.08809038412157322
10152,2013-08-01,34.790000915527344,34.90999984741211,34.529998779296875,34.700000762939446,3105200.0,0.008113665824765803,1.303050620181026,-0.34615158895509285,39.314018958738956,53.049882221971885,0.3414379089788184,0.3235966890325699,-0.35359340779777426,-0.26638852256034795,14.631340216904931,0.40000152587891336,0.4554598605773208,-0.3199991226196275,-1.4542877545089468,0.8142895092696918,-0.8871434385642871,0.24714519332503215,0.7540594493695565,49.62969242289353,-4.282400058872518,0.5671443159446612,8,0.2949981689453125,0.029998779296875,-0.6300010681152344,-0.5650005340576172,-2.5699996948242188,3,-0.08163265529896424,1.7692127116405998,34.509998321533196,-1.2432431039193588,34.700000762939446,1.4499799729157172,34.97999954223633,-0.08163265529896424
10153,2013-08-02,34.97999954223633,34.990001678466804,34.549999237060554,34.860000610351555,2334500.0,0.005461299847916434,5.285605296857758,1.3333192048488696,41.02562597751682,49.9433946700197,-0.0147136884071557,0.227153508075844,-0.5577011425091527,-0.4389857994565034,14.180016511558058,0.44000244140625,0.3653571641230329,-0.1820005416870103,-1.1772860133523437,0.8132849299783231,-0.6796432775196735,0.31564219414565287,0.4786171366798442,53.77348644884533,3.8463398891277194,0.49764273583266505,8,0.07999992370605469,-0.15999984741210938,-0.8199996948242188,-0.7549991607666016,-2.75,4,-0.08461975766748164,1.303050620181026,34.790000915527344,1.7692127116405998,34.509998321533196,-1.2432431039193588,34.700000762939446,-0.08461975766748164
10154,2013-08-05,35.009998321533196,35.169998168945305,34.689998626708984,34.880001068115234,2527000.0,0.0008575980471539069,1.1333457665050712,1.0833200877386948,42.67013118778012,46.89466384535998,-0.17785674591085865,0.235203989353991,-0.5853100549646584,-0.4537868669213907,15.187430798575063,0.479999542236321,0.22328012871568603,-0.16850166320801208,-1.1408188491130957,0.8038155226970716,-0.6546602561605539,0.31765692974452975,0.36830129256109245,56.603556300899385,9.184228453930444,0.4861585929525417,8,-0.14999961853026633,-0.18999862670897727,-0.8499984741210866,-0.7849979400634695,-2.5,0,-0.08083399463109375,5.285605296857758,34.97999954223633,1.303050620181026,34.790000915527344,1.7692127116405998,34.509998321533196,-0.08083399463109375
10155,2013-08-06,35.060001373291016,35.25,34.919998168945305,35.09000015258789,3559700.0,0.0014282506185401278,-1.129008441414562,-0.23076471623922853,44.80000813802088,45.47363182091981,-0.3334728947238048,0.19853010102835356,-0.6406747315492538,-0.48846650165208416,15.47238591044325,0.3300018310546946,0.0384843577891445,-0.1204986572265625,-1.0916068890103574,0.8506095745572324,-0.6060527731184564,0.3650554586653314,0.24280019987070034,77.38111997674851,27.015944836185632,0.4855541158918966,8,-0.2650012969970703,-0.24000167846679688,-0.9275016784667969,-0.8350009918212891,-2.420001983642571,1,-0.08328584909489056,1.1333457665050712,35.009998321533196,5.285605296857758,34.97999954223633,1.303050620181026,34.790000915527344,-0.08328584909489056
10156,2013-08-07,34.84999847412109,35.5,34.810001373291016,34.950000762939446,1847600.0,-0.005989814345241595,-6.666800890113989,3.3335452695829093,35.77463002841145,43.13545611583004,-0.06440035212841622,0.42230894458046464,-0.44374231678816756,-0.26548317684727607,15.910727679614405,0.6899986267089844,-0.11499327514822255,-0.3255014419555735,-1.3026179876379445,0.6516151037267974,-0.8140597147967625,0.1630568308856155,-0.7299995422363139,32.98961774421824,-11.244993404894807,0.4885582728411862,8,-0.03999900817870383,-0.029998779296867895,-0.7174987792968679,-0.6249980926513601,-1.9699974060058523,2,-0.07890961608053138,-1.129008441414562,35.060001373291016,1.1333457665050712,35.009998321533196,5.285605296857758,34.97999954223633,-0.07890961608053138
10157,2013-08-08,34.860000610351555,35.040000915527344,34.639999389648445,34.97999954223633,4889000.0,0.0002870053563386321,2.333322737026087,1.1999618539005097,32.7434255685462,41.08952388827461,-0.027085267744702435,0.38560953810075205,-0.43859879180393335,-0.26103754452934425,15.722428919173382,0.40000152587889914,-0.26618679322812966,-0.28599929809571023,-1.2638464093023245,0.691847813110904,-0.7749228536990174,0.2029242575075969,-0.7124016571044791,32.63169729799061,-4.5368416636460225,0.4889235556033058,8,0.09499931335449929,-0.040000915527336645,-0.7775011062621999,-0.6350002288818288,-1.8500022888183594,3,-0.08089499843516423,-6.666800890113989,34.84999847412109,-1.129008441414562,35.060001373291016,1.1333457665050712,35.009998321533196,-0.08089499843516423
10158,2013-08-09,35.009998321533196,35.150001525878906,34.580001831054695,34.84999847412109,4379800.0,0.004302860256895746,1.590870865663762,-1.3333439298088665,38.76920548845613,39.90076092535882,-0.15584824103066808,0.19936574031360266,-0.5713955845371217,-0.40578754662650596,15.411246639239257,0.5699996948242116,-0.28773254886344546,-0.10650157928467507,-1.062023519461711,0.8490203608923608,-0.584262549373193,0.37125939080384285,-0.8353513473510645,46.73884198828933,11.42401685077325,0.4777609700885183,8,-0.05499839782714133,-0.18999862670897727,-1.0449981689453054,-0.7849979400634695,-1.8400001525878906,4,-0.07969143772035148,2.333322737026087,34.860000610351555,-6.666800890113989,34.84999847412109,-1.129008441414562,35.060001373291016,-0.07969143772035148
10159,2013-08-12,32.990001678466804,34.47999954223633,32.759998321533196,34.47999954223633,14260000.0,-0.05769770750957093,1.3087297807954135,-9.312495529647334,25.00003784421213,37.4728339849741,1.734592508636986,2.1159893402842513,1.4523554369106293,1.6060075032627807,14.889956976578366,2.25,-0.36294141477952735,-1.9919982910156193,-3.3042492859115313,-0.6797472961197073,-2.6481237884635718,-1.3358727935676669,2.509998321533196,8.394277957607263,-27.31921062448763,0.6561254974479542,8,1.1399974822997976,1.414997100830071,0.9749984741210866,1.2349987030029226,0.3999977111816406,0,-0.023037347607246184,1.590870865663762,35.009998321533196,2.333322737026087,34.860000610351555,-6.666800890113989,34.84999847412109,-0.023037347607246184
10160,2013-08-13,33.110000610351555,33.240001678466804,32.779998779296875,33.060001373291016,4748600.0,0.0036374333367517053,1.9677474927704752,-0.033556583050426275,33.823540411463426,37.10229151146068,1.5257860632343778,1.899639470353243,1.3346812708111244,1.479858547763385,14.25555527341919,0.460002899169929,-0.4270529031497077,-1.7489994049072308,-3.273229726529806,-0.22476908328465584,-2.5111145657185148,-0.9868842440959469,2.3351993560791087,12.773798336291778,-25.68472360525054,0.7621151608112872,8,1.0199985504150462,1.2949981689453196,0.9424991607666087,1.1149997711181712,-0.2799987792968608,1,-0.018121482263904642,1.3087297807954135,32.990001678466804,1.590870865663762,35.009998321533196,2.333322737026087,34.860000610351555,-0.018121482263904642
10161,2013-08-14,33.029998779296875,33.15999984741211,32.889999389648445,33.02000045776367,3095500.0,-0.002416243720323785,-1.0000000000000526,0.199969481956235,31.35801236526116,36.21829077885203,1.53521661576643,1.8857271952629375,1.406777144385515,1.5458377775004806,13.935875443166235,0.27000045776366477,-0.5088950957013623,-1.7080011367797852,-3.408695360713672,-0.007306912845898239,-2.558348248746732,-0.8576540248128381,2.361497154235842,11.297075136666797,-28.58268921111827,0.8503471119669442,8,1.1000003814697266,1.375,1.2850008010864258,1.1950016021728516,-0.45999908447265625,2,-0.011807429732418884,1.9677474927704752,33.110000610351555,1.3087297807954135,32.990001678466804,1.590870865663762,35.009998321533196,-0.011807429732418884
10162,2013-08-15,32.47999954223633,32.84000015258789,32.27000045776367,32.77000045776367,4869300.0,-0.016651506430126917,1.6511594897180675,-29.0049599389546,23.798632994928212,34.3041804474533,1.925578000317138,2.286765442195019,1.9690739146029657,2.0765577935011095,13.591658696163034,0.7599983215332031,-0.5792551933868921,-2.0890003204345717,-3.981210043709538,-0.19679059715960534,-3.0351051820720585,-1.142895458797085,2.858866439056399,7.29163217325077,-31.993924731482842,0.9461048616374849,8,1.4050006866455078,1.6800003051757812,1.8524999618530273,1.7450008392333984,-0.1699981689453125,3,0.012315318088559568,-1.0000000000000526,33.029998779296875,1.9677474927704752,33.110000610351555,1.3087297807954135,32.990001678466804,0.012315318088559568
10163,2013-08-16,32.450000762939446,32.669998168945305,32.200000762939446,32.360000610351555,3443200.0,-0.0009236077499900075,-1.2926711264526094,-0.3103443739970009,19.809101370740876,31.76406602333783,1.742162391050769,2.144771625845962,2.009985640755609,2.0872265341235803,13.018598959854849,0.4699974060058594,-0.6010457206278446,-1.9399991989135827,-3.925313377178462,0.04531497935129636,-2.9326562880460187,-0.9473421097811467,2.7661105974121156,10.964918151276217,-26.367456759157555,0.9926570891324394,8,1.3999996185302805,1.674999237060554,1.9774999618530344,1.8299999237060618,-0.04999923706053977,4,0.017257243310555337,1.6511594897180675,32.47999954223633,-1.0000000000000526,33.029998779296875,1.9677474927704752,33.110000610351555,0.017257243310555337
10164,2013-08-19,32.5,32.65999984741211,32.36999893188477,32.36999893188477,2671800.0,0.0015408085018493445,-3.461515889551128,1.4444538634339905,22.222232925629868,29.25542433307216,1.451296533221992,1.939007863024088,1.9597773510047958,2.017832114455615,12.439985833675944,0.29000091552733664,-0.6588904907427775,-1.7279998779296903,-3.7772209629489026,0.32122120708952195,-2.7526104204392965,-0.7033893354200842,2.5351447245068357,28.846055092983452,-7.910570132065725,1.0246105425096055,8,1.3500003814697266,1.625,1.9875001907348633,1.8400001525878906,-0.490001678466804,0,0.020615328275240152,-1.2926711264526094,32.450000762939446,1.6511594897180675,32.47999954223633,-1.0000000000000526,33.029998779296875,0.020615328275240152
10165,2013-08-20,32.43000030517578,32.740001678466804,32.419998168945305,32.490001678466804,2980100.0,-0.0021538367638220812,-6.999523196489661,-0.46154523313485496,22.916693571540023,27.82676472675311,1.2393261346286835,1.8618908925937205,2.0184340324641,2.065277936778209,12.374528599167459,0.3200035095214986,-0.7514823546664928,-1.6439996719360366,-3.7497147812615665,0.46171543738949694,-2.6968572265988016,-0.5911421172732716,2.435035781637012,23.958308498041557,-13.223747284482602,1.0528575546627665,8,1.2450008392333984,1.6949996948242188,2.2200002670288086,2.020000457763672,-0.3100013732910085,1,0.029602191657070343,-3.461515889551128,32.5,-1.2926711264526094,32.450000762939446,1.6511594897180675,32.47999954223633,0.029602191657070343
10166,2013-08-21,31.979999542236328,32.450000762939446,31.95000076293945,32.40999984741211,3189800.0,-0.013876064098205854,-1.040825223822455,7.166507724584313,14.962561727249863,25.851113188831295,1.3850582472837445,2.23344242373868,2.4500169940341863,2.4887613669166555,13.381284695164808,0.49999999999999645,-0.8815807325003036,-1.9715003967285156,-4.266559069458914,0.3235582760018829,-3.1190297330937113,-0.8239710603633199,2.725134425144063,3.37065167075321,-30.90519028448187,1.1475293363651993,8,1.5700016021728516,2.020000457763672,2.6999998092651367,2.5,0.049999237060546875,2,0.026579183895727,-6.999523196489661,32.43000030517578,-3.461515889551128,32.5,-1.2926711264526094,32.450000762939446,0.026579183895727
10167,2013-08-22,32.279998779296875,32.380001068115234,31.76000022888184,32.029998779296875,3369800.0,0.00938083931690925,1.7555312547683073,-0.5813949362147585,17.232991954875345,23.45820057398899,0.7605821204977232,1.8503148588720322,2.1337391395032412,2.1665941604262713,14.325387683323857,0.6200008392333949,-1.0372879724060553,-1.5585010528564425,-3.9519944356109207,0.8349923298980357,-2.755247744233685,-0.3617543614791998,2.204724531728239,53.06099808681481,20.37360043578378,1.1967466913772393,8,0.840001106262207,1.6250009536743164,2.40000057220459,2.200000762939453,-0.44999885559082387,3,0.008983919655949357,-1.040825223822455,31.979999542236328,-6.999523196489661,32.43000030517578,-3.461515889551128,32.5,0.008983919655949357
10168,2013-08-23,32.25,32.34999847412109,32.080001831054695,32.299999237060554,2897900.0,-0.0009293302488014854,2.600010172681416,-0.19999694824221592,16.50486605501871,22.514292597411938,0.39996352741433583,1.7727303717674232,2.1342023135127945,2.18296710046328,15.695014211016248,0.26999664306639204,-1.1583282486478197,-1.4624998092651396,-3.914135929298922,0.9891363107686431,-2.688317869282031,-0.23668174924824825,1.9622510028107882,49.99990268643764,19.49760727021911,1.2258180600168906,8,0.2500009536743235,1.6549997329711914,2.5749988555908203,2.229999542236328,-0.36000061035155895,4,0.00186050769894619,1.7555312547683073,32.279998779296875,-1.040825223822455,31.979999542236328,-6.999523196489661,32.43000030517578,0.00186050769894619
10169,2013-08-26,31.88999938964844,32.299999237060554,31.809999465942386,32.299999237060554,2433300.0,-0.011162809623304182,1.3902436755087213,8.200122072174079,14.221168228282593,20.33625124372518,0.6565643778328969,1.9914701574523868,2.462454089572301,2.5291858997454106,17.635794212402327,0.4899997711181676,-1.2982798487270273,-1.668000411987304,-4.172208052961107,0.8362072289865026,-2.9201042324742055,-0.4158965915004025,2.077026535769452,13.265200864922889,-10.84014816350058,1.2521038204869033,8,0.5700006484985316,2.0150003433227504,3.1425008773803675,2.66500091552734,-0.21999931335449574,0,0.01599254142337836,2.600010172681416,32.25,1.7555312547683073,32.279998779296875,-1.040825223822455,31.979999542236328,0.01599254142337836
10170,2013-08-27,31.739999771118164,31.920000076293945,31.5,31.690000534057614,2710500.0,-0.004703656989688332,1.0487816224564799,-0.12194940406963982,14.416435522131948,18.453853816710826,0.6613394060884943,2.011473082483036,2.5712150139344914,2.6642318454773957,19.137444326814858,0.4200000762939453,-1.5039381222075718,-1.6699999809265123,-4.2390626070319115,0.8990626451788906,-2.9545312939792154,-0.38546866787380907,2.0063235846461254,25.263113513253238,2.1873156417224067,1.2845313130527014,8,0.43000030517578125,2.010000228881836,3.299999237060547,2.8199996948242188,-0.1800003051757777,1,0.008506570647827116,1.3902436755087213,31.88999938964844,2.600010172681416,32.25,1.7555312547683073,32.279998779296875,0.008506570647827116
10171,2013-08-28,31.46999931335449,31.729999542236328,31.3700008392334,31.670000076293945,3789000.0,-0.008506630740727439,1.2499940395298381,-4.00007629510927,13.390847758284423,17.297433234861515,0.767492847938275,2.1524017915417737,2.79437710164429,2.9210695705229917,21.174595716940836,0.3699989318847656,-1.4694332036636553,-1.7880004882812521,-4.441376424936525,0.8653754483740208,-3.114688456608885,-0.46131251995361566,2.0067652397180886,9.900836778205267,-11.471892535846646,1.3266879683276356,8,0.585001945495609,2.0150003433227575,3.6999998092651403,3.090000152587894,0.25,2,0.02065458000357978,1.0487816224564799,31.739999771118164,1.3902436755087213,31.88999938964844,2.600010172681416,32.25,0.02065458000357978
10172,2013-08-29,31.95000076293945,32.09999847412109,31.40999984741211,31.46999931335449,4019400.0,0.015252667939565923,-1.2999939600665065,-2.3999980926586004,19.15322099962077,17.224557638070394,0.22842632684063702,1.5270164189480617,2.29116961342854,2.4278484956146436,22.786969504165228,0.6899986267089773,-1.5127445667290331,-1.1659990310668995,-3.7778131765355063,1.4458151144017073,-2.4719061038011994,0.1399080416674039,1.2318168701956402,59.1838085173054,39.32523946200405,1.3059070727343027,8,0.10500049591064808,1.4849996566772496,2.99749851226807,2.6099987030029332,-0.320001602172848,3,0.0025038502174379307,1.2499940395298381,31.46999931335449,1.0487816224564799,31.739999771118164,1.3902436755087213,31.88999938964844,0.0025038502174379307
10173,2013-08-30,32.02000045776367,32.169998168945305,31.920000076293945,32.110000610351555,4155700.0,0.002190913713699061,1.3809878471907782,-0.18749975164804863,33.88701392682101,18.52064441598052,0.10171277991874916,1.2900314955444827,2.2224772651214693,2.338195838803628,24.29983502204051,0.24999809265136008,-1.5441355673182287,-0.9479993820190415,-3.448151466840322,1.5521527028022355,-2.198075424429682,0.30207666039159875,0.9081628242251796,69.89255250857742,46.57687992303791,1.2500760424106392,8,0.03500080108642578,1.4149999618530273,2.8974990844726562,2.539999008178711,-0.8600006103515625,4,-0.00593380797443277,-1.2999939600665065,31.95000076293945,1.2499940395298381,31.46999931335449,1.0487816224564799,31.739999771118164,-0.00593380797443277
10174,2013-09-03,32.18000030517578,32.310001373291016,32.02000045776367,32.259998321533196,4150000.0,0.004996872115075712,2.22215864538962,0.8888653414148177,34.75408954409997,19.835910635153844,-0.12119784114306498,0.9561677739637702,2.056644352530803,2.16118994075223,25.489085561245616,0.29000091552734375,-1.4856810870315158,-0.6464996337890625,-2.974446692004804,1.681447424426679,-1.8104731628969333,0.5174738953188083,0.5300202348273046,86.17010699408112,58.979590890685245,1.1639735291078708,9,-0.269999504089359,1.255000114440918,2.712498664855957,2.3799991607666016,-0.5300006866455078,1,-0.009011836941489881,1.3809878471907782,32.02000045776367,-1.2999939600665065,31.95000076293945,1.2499940395298381,31.46999931335449,-0.009011836941489881
10175,2013-09-04,32.139999389648445,32.279998779296875,32.080001831054695,32.209999084472656,3772300.0,-0.0012430365179612046,-1.10528851945557,0.8750178818368112,35.21594873855135,22.086286969742904,-0.14154454094811086,0.807599018432569,2.0908718967576547,2.1839392590797218,26.613182897446475,0.1999969482421804,-1.4105634394485094,-0.5405004501342674,-2.6330077309196653,1.552006830651127,-1.5867540905269664,0.5057531902584316,0.38241839224688334,81.91469286631802,50.53621218092496,1.0462536403926974,9,-0.2649984359741282,1.2950010299682546,2.755000114440911,2.420000076293938,0.15000152587889914,2,-0.014623501004355166,2.22215864538962,32.18000030517578,1.3809878471907782,32.02000045776367,-1.2999939600665065,31.95000076293945,-0.014623501004355166
10176,2013-09-05,32.09999847412109,32.22999954223633,31.959999084472656,32.09000015258789,2912700.0,-0.001244583580802483,1.0,-0.14283378746585304,42.39997863769526,24.882618823389556,-0.09245425538230023,0.6651141316037723,2.1174232104469937,2.219373889492367,27.459128331193906,0.2700004577636719,-1.3605807771707816,-0.4430013656616296,-2.281216714812402,1.3952139834891462,-1.3621090402370157,0.4761063089137565,0.2610809358015729,76.66638409697713,40.496143664748345,0.9191076745753877,9,-0.2399988174438441,1.3350019454956126,2.795001029968269,2.460000991821296,0.12000274658203836,3,-0.016822399808337885,-1.10528851945557,32.139999389648445,2.22215864538962,32.18000030517578,1.3809878471907782,32.02000045776367,-0.016822399808337885
10177,2013-09-06,32.040000915527344,32.240001678466804,31.88999938964844,32.209999084472656,3303200.0,-0.0018690829110821205,2.04345374332422,-17.002670736372252,41.89723230763682,27.70399285145824,-0.07831634223872541,0.5301954486722309,2.1559044296586833,2.2638716065463598,28.75199998671204,0.3500022888183629,-1.3151135826485358,-0.36199893951415874,-1.8514223436576955,1.1274244646293745,-1.1067106415859271,0.38271276255760966,-0.6700000762939453,35.71448034077747,-3.4935313256460176,0.7447117020717668,9,-0.19999980926513672,1.3949995040893555,2.9124984741210938,2.519998550415039,0.06999969482421164,4,-0.009987565325498271,1.0,32.09999847412109,-1.10528851945557,32.139999389648445,2.22215864538962,32.18000030517578,-0.009987565325498271
10178,2013-09-09,32.220001220703125,32.240001678466804,32.029998779296875,32.110000610351555,2425200.0,0.005617986892395788,1.8000101724223918,-0.6470693833588067,44.736864748896835,31.094625798193153,-0.29392928276806884,0.13750861023419247,1.9499105003509385,2.0729332322685963,29.934573370356343,0.21000289916992898,-1.1839241778103684,-0.04249877929687784,-0.8859975298524319,0.8009999712586726,-0.46424815457465485,0.37925059598089916,-0.8326003646850602,78.57149344692583,36.48084353522518,0.4217493752777754,9,-0.38000011444091797,1.2149991989135742,2.7324981689453125,2.339998245239258,-0.36000061035156605,0,-0.01831167093679109,2.04345374332422,32.040000915527344,1.0,32.09999847412109,-1.10528851945557,32.139999389648445,-0.01831167093679109
10179,2013-09-10,32.22999954223633,32.549999237060554,32.09999847412109,32.34000015258789,2923200.0,0.0003103141264557685,-1.4324185001133924,-0.9999999999999354,46.15382922470634,34.62100287625697,-0.28008006979324307,0.07130955178247689,1.9176897680118188,2.052103580634409,30.54965894007881,0.45000076293946734,-1.0773711618011745,0.00549964904784872,-0.7653502715798837,0.7763495696755811,-0.379925311266021,0.3909246093617149,-0.8255466697692881,51.51518654451844,6.836346549501357,0.385424960313867,9,-0.2699995040893519,1.205000877380371,2.7100000381469727,2.3299999237060547,-0.1399993896484375,1,-0.033198874031072245,1.8000101724223918,32.220001220703125,2.04345374332422,32.040000915527344,1.0,32.09999847412109,-0.033198874031072245
10180,2013-09-11,32.509998321533196,32.549999237060554,32.22999954223633,32.259998321533196,2996900.0,0.008687520424253803,-1.064530419374033,-2.272714662227771,60.9053404269012,39.900390950547724,-0.4910023021200942,-0.26977622218364417,1.6131059477599123,1.754967819911748,31.197984498289365,0.31999969482422586,-0.9545336549815602,0.31549854278564027,-0.3497110871392337,0.9807081727105142,-0.017106272176796722,0.6481033577480773,-1.059723594482417,93.93925382192083,42.216156888892876,0.3326048149624371,9,-0.5299987792968643,0.9250020980835032,2.330000877380378,2.050001144409187,-0.4099998474121094,2,-0.026453360424608108,-1.4324185001133924,32.22999954223633,1.8000101724223918,32.220001220703125,2.04345374332422,32.040000915527344,-0.026453360424608108
10181,2013-09-12,32.639999389648445,32.720001220703125,32.47999954223633,32.509998321533196,3604600.0,0.003998802670781565,-1.526351717630052,0.5200042724609943,57.96462118846487,44.21276874930818,-0.4890101174066004,-0.453757537828551,1.46887259880598,1.6080923919360899,31.72876638381583,0.24000167846679688,-0.7692418603751108,0.46499958038330647,-0.11441930145307566,1.044418462219685,0.17529013946511895,0.7547090213014975,-1.145735682197273,90.36124643809255,37.204291959269085,0.28970944091819,9,-0.33499908447266336,0.7950010299682546,2.1675004959106374,1.9200000762939382,-0.5699996948242259,3,-0.010722992667460018,-1.064530419374033,32.509998321533196,-1.4324185001133924,32.22999954223633,1.8000101724223918,32.220001220703125,-0.010722992667460018
10182,2013-09-13,32.880001068115234,32.950000762939446,32.549999237060554,32.700000762939446,2535400.0,0.007352992737582831,1.500011920940346,1.384606355820203,62.75305175630425,47.42010628591743,-0.6517572914605481,-0.6980447134042223,1.2261606197279065,1.3479698576756647,31.374302728238202,0.40000152587889204,-0.5595312015034963,0.6850011825561495,0.037625668033278714,1.3323766970790203,0.36131342529471056,1.008688939817585,-1.3121931098689466,92.39135392436206,37.23081762012778,0.3236877572614355,9,-0.46000099182128906,0.38000011444091797,1.9349985122680664,1.6799983978271484,-0.69000244140625,4,-0.020072987407902865,-1.526351717630052,32.639999389648445,-1.064530419374033,32.509998321533196,-1.4324185001133924,32.22999954223633,-0.020072987407902865
10183,2013-09-16,33.009998321533196,33.290000915527344,32.939998626708984,33.06999969482422,3147700.0,0.003953687627584079,-2.5000095367067843,-0.3333403975755784,74.99999999999972,51.89187411435073,-0.7001873121938615,-0.8263022054408395,1.0887826038769859,1.2030338320869092,30.662297746511914,0.4099998474121094,-0.2941356280184948,0.7869985580444236,0.05083229254076116,1.5231648235480826,0.41891542529259596,1.155081690796255,-1.331614938911457,76.4704185259266,15.34903077521654,0.3680831327518301,9,-0.4199981689453054,0.2500028610229563,1.8775014877319407,1.5500011444091868,-0.37999725341796164,0,-0.027264397362739334,1.500011920940346,32.880001068115234,-1.526351717630052,32.639999389648445,-1.064530419374033,32.509998321533196,-0.027264397362739334
10184,2013-09-17,33.169998168945305,33.22999954223633,32.950000762939446,33.0,2399900.0,0.004847011679723012,-1.074090819181045,-2.833237968083976,81.77776911228513,57.06540971143227,-0.7878372547630974,-0.983983166264764,0.8992529151816839,1.0266385513700982,29.911815130841568,0.2799987792968821,-0.0657860037329101,0.9134984970092717,0.07096464558227922,1.756032348436264,0.49223157129577544,1.3347654227227679,-1.330453033033006,88.6790008385119,22.070776467992985,0.4212669257134955,9,-0.5799980163574148,-0.2449979782104421,1.7175016403198313,1.3900012969970774,-0.6199989318847514,1,-0.03949344681665379,-2.5000095367067843,33.009998321533196,1.500011920940346,32.880001068115234,-1.526351717630052,32.639999389648445,-0.03949344681665379
10185,2013-09-18,33.389999389648445,33.439998626708984,32.93000030517578,33.15999984741211,2763500.0,0.006632536413858192,2.0909174980059415,1.3529530562787089,93.63638806935474,62.75834409272776,-0.9072904910213353,-1.1893549081149715,0.6407085471508012,0.7923127949018394,29.41863682865593,0.5099983215332031,0.04471452489029559,1.0854997634887766,0.10350503100084296,2.0674944959767103,0.5945023972448098,1.5764971297327435,-1.4054086757746411,94.79174117254443,20.142495136213853,0.4909973662439667,9,-0.7250003814697337,-0.9849996566772532,0.8774995803832937,1.0149993896484304,-0.55999755859375,2,-0.03893379038106781,-1.074090819181045,33.169998168945305,-2.5000095367067843,33.009998321533196,1.500011920940346,32.880001068115234,-0.03893379038106781
10186,2013-09-19,32.830001831054695,33.279998779296875,32.59000015258789,33.259998321533196,5983000.0,-0.016771415658287214,1.9361805741556892,-1.869553679531501,69.29831165810882,65.80290846500243,-0.2602167637859978,-0.5928056917695059,1.1571177062951037,1.3312309471166444,28.331749106581782,0.799999237060554,0.13506825577498915,0.48300209045410725,-0.5133298060379019,1.4793339869461128,-0.015163857791897328,0.9811680387001118,-0.6707621676406674,31.46098719289548,-43.27965860094813,0.498165948246003,9,-0.09500312805176492,-0.4250020980835032,1.4374971389770437,1.5749969482421804,0.15999984741210938,3,-0.02223586098746666,2.0909174980059415,33.389999389648445,-1.074090819181045,33.169998168945305,-2.5000095367067843,33.009998321533196,-0.02223586098746666
10187,2013-09-20,32.56999969482422,32.81999969482422,32.360000610351555,32.77000045776367,17649000.0,-0.007919650372499643,2.0666683620920328,0.4651218495222872,61.13359948725467,67.62476788037552,0.09261094253248103,-0.32671425712872804,1.3534925366150574,1.5708228106955318,27.142542648033164,0.4700012207031392,0.2260183057576839,0.20849990844726562,-0.7921579543255106,1.2091577712200419,-0.29182902293911894,0.7088288398336537,-0.2570689558147947,19.444395387034067,-53.599937762697664,0.500328931386388,9,0.1999988555908203,-0.16499996185302734,1.6974992752075195,1.8349990844726562,0.6599998474121094,4,-0.015351550650442802,1.9361805741556892,32.830001831054695,2.0909174980059415,33.389999389648445,-1.074090819181045,33.169998168945305,-0.015351550650442802
10188,2013-09-23,32.310001373291016,32.639999389648445,32.25,32.5,10983400.0,-0.007982754804094161,-1.5161139481942254,0.9499895096225371,52.52920771430987,68.33314326810925,0.40981475523412314,-0.06534033570281395,1.540694877433637,1.8133222606499686,25.961559062624715,0.3899993896484446,0.28783347101261114,-0.05449848175048544,-1.0541080505860378,0.9451110870850634,-0.5543032661682616,0.44530630266729077,1.1299972534179688,5.042138028087745,-63.601358665581714,0.49980478441777443,9,0.5249977111816406,0.09499835968017578,1.712498664855957,1.8499984741210938,0.529998779296875,0,-0.0037141052764309013,2.0666683620920328,32.56999969482422,1.9361805741556892,32.830001831054695,2.0909174980059415,33.389999389648445,-0.0037141052764309013
10189,2013-09-24,32.400001525878906,32.59000015258789,32.240001678466804,32.299999237060554,10688900.0,0.0027855199245607754,-2.1818418269148814,-0.5263316401308679,54.96188207613084,67.67275900691254,0.3871816628340028,-0.12139747139487866,1.3748645656235254,1.698983701872578,24.43574468618008,0.34999847412108664,0.36395614713930513,0.010001564025877485,-0.9643426090396403,0.9843457370913953,-0.4771705225068814,0.4971736505586364,1.0161971282959001,13.333354526149302,-51.41596625662714,0.48717208653275895,9,0.4399986267089844,0.004998207092285156,1.587498664855957,1.7249984741210938,0.09000015258789773,1,0.007098750969274592,-1.5161139481942254,32.310001373291016,2.0666683620920328,32.56999969482422,1.9361805741556892,32.830001831054695,0.007098750969274592
10190,2013-09-25,32.009998321533196,32.59000015258789,31.959999084472656,32.36999893188477,3983600.0,-0.012037135369706742,-1.739140530409832,-3.5999237078012754,48.48484459269402,66.61945049627134,0.7809236196013742,0.3055354409612292,1.6864884768210757,2.0678817454004914,22.702300494029693,0.6300010681152344,0.41419361190950355,-0.39350156784058044,-1.3369166669538757,0.5499135312727113,-0.8652091173972281,0.07820598171606719,1.3591524536132908,3.787821865155662,-56.9980842288964,0.47170754955664623,9,0.6900005340576243,0.3950014114379954,1.9775018692016673,2.115001678466804,0.3300018310546946,2,0.0168697576958039,-2.1818418269148814,32.400001525878906,-1.5161139481942254,32.310001373291016,2.0666683620920328,32.56999969482422,0.0168697576958039
10191,2013-09-26,32.11999893188477,32.34999847412109,32.0,32.060001373291016,2583200.0,0.0034364453645590043,-2.8888653414147476,-0.1666596024244611,51.32447026873411,65.34960810876355,0.6586700753125001,0.2600614719418033,1.5016392948883563,1.9424704860582693,20.750659819555977,0.34999847412108664,0.46512327010200494,-0.31600093841552024,-1.163967760771726,0.5319658839406856,-0.7399843495936196,0.10798247276257911,1.1646027418212839,18.60462021610771,-43.479181322851375,0.423983411178102,9,0.5799999237060476,0.2850008010864187,1.7800016403198171,2.0050010681152273,0.4400024414062429,3,0.022104698716696403,-1.739140530409832,32.009998321533196,-2.1818418269148814,32.400001525878906,-1.5161139481942254,32.310001373291016,0.022104698716696403
10192,2013-09-27,32.029998779296875,32.11999893188477,31.88999938964844,32.0,1947200.0,-0.002801997371754461,1.1904813805630101,0.49999999999994077,46.75763785637476,62.21156787058298,0.6877408629023307,0.37562042229666304,1.5009843081235346,2.0152624956687646,19.646020801933837,0.22999954223633168,0.44929543009107675,-0.4100009918212919,-1.2490227901128037,0.4290208064702199,-0.8295118909670478,0.009509907324463995,1.1751267390551803,18.66658528645777,-39.62426694174708,0.4195108991457553,9,0.6350002288818359,0.3750009536743164,1.7450017929077148,1.970001220703125,1.9300003051757812,4,0.02997199299896458,-2.8888653414147476,32.11999893188477,-1.739140530409832,32.009998321533196,-2.1818418269148814,32.400001525878906,0.02997199299896458
10193,2013-09-30,31.82999992370605,32.080001831054695,31.770000457763672,31.84000015258789,3570800.0,-0.0062441106216992726,-3.7692826855643213,-0.3333545269584094,43.58975142730165,57.96845479447371,0.7853414611746565,0.5909535710835421,1.6006545200385638,2.196076884570065,18.719195521560852,0.31000137329102273,0.42775693184626107,-0.6004998207092349,-1.4635048369801957,0.26250519556172947,-1.0320023288447153,-0.1689973125737545,1.269915504349715,7.317010764893174,-49.68983586174786,0.4315025081354818,9,0.774999618530277,0.5749998092651403,1.6824998855590856,2.0749998092651403,1.4800014495849645,0,0.04398365133163562,1.1904813805630101,32.029998779296875,-2.8888653414147476,32.11999893188477,-1.739140530409832,32.009998321533196,0.04398365133163562
10194,2013-10-01,31.88999938964844,32.139999389648445,31.729999542236328,31.78000068664551,4363500.0,0.0018849973636885231,-2.9047420096092944,-10.99961853900048,39.310368867877784,51.932230438754054,0.5863397839985289,0.5355731086516009,1.4483039538185984,2.1215178635618095,18.002473954636052,0.4099998474121165,0.3688405463123203,-0.5260003089904721,-1.4160481508637481,0.36404753288280034,-0.9710242299271066,-0.08097638805383411,1.0769245413781157,18.604620216107296,-32.33715207975689,0.44502392093663684,10,0.6149997711181605,0.5150003433227504,1.3125009536743129,2.0150003433227504,1.7700004577636683,1,0.029789927285098106,-3.7692826855643213,31.82999992370605,1.1904813805630101,32.029998779296875,-2.8888653414147476,32.11999893188477,0.029789927285098106
10195,2013-10-02,31.670000076293945,31.70000076293945,31.15999984741211,31.60000038146973,3706700.0,-0.006898692930859984,7.307638134922199,0.6363683653829159,33.77927445473124,47.98567074948988,0.5997716418890207,0.7573875176253324,1.5789065060962315,2.324891824529864,17.585367704389487,0.7299995422363317,0.25684316863704737,-0.7224996566772433,-1.6664191238218322,0.2214198104673457,-1.1944593902495342,-0.25053992310494877,1.1484929280777862,42.85721154924998,-2.9702763563877994,0.4719597335722944,10,0.31999969482421875,0.6299991607666016,1.5124998092651367,2.234999656677246,1.4699993133544993,2,0.02589206189445692,-2.9047420096092944,31.88999938964844,-3.7692826855643213,31.82999992370605,1.1904813805630101,32.029998779296875,0.02589206189445692
10196,2013-10-03,31.559999465942386,31.68000030517578,31.31999969482422,31.63999938964844,3751000.0,-0.0034733378619060673,3.4999582772064417,-1.1428610354224014,26.923038447764796,44.18449730065767,0.5706915768970298,0.8694348610147493,1.6312058619505585,2.4165006605099855,16.9839547484232,0.3600006103515625,0.09946063594964016,-0.8055003166198667,-1.8133739066354302,0.20237327339569688,-1.3094371116276484,-0.3015635216120849,1.0263044964550012,40.81630667066308,0.8425309026749659,0.5039367950077811,10,0.3400001525878906,0.7399997711181605,1.4000005722045863,2.215000152587887,1.570001602172848,3,0.02471485107239091,7.307638134922199,31.670000076293945,-2.9047420096092944,31.88999938964844,-3.7692826855643213,31.82999992370605,0.02471485107239091
10197,2013-10-04,31.71999931335449,31.790000915527344,31.45000076293945,31.489999771118164,2191800.0,0.005069703742700105,-1.1935666469777242,-2.8749970197648747,27.681688075380976,41.42366178522113,0.3100437802478133,0.7212088412087816,1.4106281063786064,2.2310287834334623,16.13638543685075,0.3400001525878942,-0.11642380442488331,-0.6295003890991246,-1.668801253894241,0.4098004756959952,-1.1491508214966863,-0.1098499567015665,0.666622072944957,57.14282933892745,20.885691380844754,0.5196504323975593,10,0.15500068664551137,0.5799999237060582,1.0500011444091832,1.990000724792484,1.370000839233402,4,0.02648178052081085,3.4999582772064417,31.559999465942386,7.307638134922199,31.670000076293945,-2.9047420096092944,31.88999938964844,0.02648178052081085
10198,2013-10-07,31.6299991607666,31.76000022888184,31.51000022888184,31.6200008392334,2559500.0,-0.0028373314797013327,-1.1739173701757095,0.04347104970726354,22.695068559675903,37.8384602833928,0.32792674206794814,0.8060687349830715,1.4303408488367708,2.2887074292149165,15.243012426498254,0.25,-0.2425556879099915,-0.6900004386901841,-1.7771697149208308,0.3971688375404625,-1.2335850768055039,-0.1464158005748608,0.584895210088618,47.9591360095909,17.57569336825886,0.5435846381153226,10,0.24500083923339844,0.6700000762939453,1.1150016784667969,2.080000877380371,1.5200023651123047,0,0.07366424234990654,-1.1935666469777242,31.71999931335449,3.4999582772064417,31.559999465942386,7.307638134922199,31.670000076293945,0.07366424234990654
10199,2013-10-08,31.15999984741211,31.770000457763672,31.1299991607666,31.770000457763672,2751500.0,-0.014859289466484515,1.0983628086149535,-61.01030141167493,13.68078560405209,33.97134261798815,0.6744609705932589,1.2562023632069668,1.816372210925465,2.7271562208572178,15.330904284862475,0.6400012969970703,-0.3507512677913063,-1.1064997673034682,-2.3112670839254505,0.09826754931851056,-1.7088834256144594,-0.504116108992477,0.9072092901610773,4.545546497279145,-16.959895827472888,0.6023836583109898,10,0.5799989700317347,1.1249990463256836,1.585000991821289,2.5500001907348633,2.240001678466797,1,0.06899876560998974,-1.1739173701757095,31.6299991607666,-1.1935666469777242,31.71999931335449,3.4999582772064417,31.559999465942386,0.06899876560998974
10200,2013-10-09,31.649999618530273,31.79999923706055,31.1299991607666,31.170000076293945,3854800.0,0.01572528156346764,-1.3928515473327965,-0.786883708132176,30.33330896167196,31.638991361647903,0.14307052670319464,0.736216369306355,1.255393669989708,2.204143158483248,15.389232638483492,0.6700000762939489,-0.4096218666753586,-0.5735000610351548,-1.8028136136728605,0.6558134916025509,-1.1881568373540077,0.04115671528369802,0.26725592275386134,77.61199978364365,54.996142140945025,0.6146567763188537,10,-0.015000343322750354,0.6349992752075195,1.022500991821289,2.060000419616699,1.9200000762939453,2,0.06350711700182865,1.0983628086149535,31.15999984741211,-1.1739173701757095,31.6299991607666,-1.1935666469777242,31.71999931335449,0.06350711700182865
10201,2013-10-10,32.290000915527344,32.419998168945305,31.85000038146973,31.90999984741211,4437700.0,0.02022121025942658,-1.2799911499023335,0.7916696469017476,45.85800753233185,31.539032436754248,-0.52554686573324,0.07235954300632841,0.5565123294027501,1.539145476845178,15.265423228841236,0.769998550415032,-0.47335172892220356,0.08400115966797017,-1.1302199734141212,1.2982222927500615,-0.5231094068730755,0.6911117262090158,-1.1600017547607422,89.92268578551085,64.14185571763015,0.6071105665410456,10,-0.5150022506713903,-0.005002021789550781,0.36499977111816406,1.419999122619629,1.4099998474121023,3,0.026323891298261293,-1.3928515473327965,31.649999618530273,1.0983628086149535,31.15999984741211,-1.1739173701757095,31.6299991607666,0.026323891298261293
10202,2013-10-11,32.220001220703125,32.220001220703125,31.959999084472656,32.11999893188477,2480400.0,-0.0021678443121554425,4.1999237078008775,0.26316317823619073,48.58934038075195,32.09454232047095,-0.47579601251522874,0.0952626431624779,0.556577897585953,1.579815476177238,15.69593426449778,0.3300018310546875,-0.4910544157561674,0.04700145721435689,-1.1252406448031138,1.2192435592318311,-0.539119593794382,0.6331225082230922,-1.0900020599365234,84.4963486813414,53.775102065143855,0.5861210510087366,10,-0.4450025558471715,0.06499767303466797,0.42749881744384766,1.4899988174438477,1.4099998474121094,4,0.028243321320155168,-1.2799911499023335,32.290000915527344,-1.3928515473327965,31.649999618530273,1.0983628086149535,31.15999984741211,0.028243321320155168
10203,2013-10-14,32.110000610351555,32.200000762939446,31.959999084472656,32.060001373291016,2518400.0,-0.0034140473675987604,1.0869752707611837,0.4999809269501838,45.482855862804065,32.78037420879609,-0.3597298548128087,0.1416426555595578,0.5877991136616529,1.6597086875890383,16.903783773478892,0.26000213623046875,-0.5322254204423942,-0.017999267578133527,-1.1220704280800575,1.086071892923794,-0.5700348478290991,0.5340363126728285,-0.9542014694213812,75.96916302816211,41.27017731923901,0.5520355802509632,10,-0.3350019454956019,0.17499828338623757,0.5275001525878977,1.5999994277954173,1.4899978637695312,0,0.030520072364009998,4.1999237078008775,32.220001220703125,-1.2799911499023335,32.290000915527344,-1.3928515473327965,31.649999618530273,0.030520072364009998
10204,2013-10-15,31.86000061035156,32.150001525878906,31.81999969482422,32.09999847412109,2495100.0,-0.007785736382683317,-1.062513411057956,-4.800030518044404,47.557040291656705,34.311237079565586,-0.12788070867248535,0.30405810876553474,0.7535233388109397,1.8859851136329375,18.277250574184585,0.3300018310546875,-0.5588061223058816,-0.20249938964844105,-1.196203872264622,0.7912050929677399,-0.6993516309565315,0.2943528516596494,-0.6789174888610816,56.58930316664477,17.237516998907736,0.4968522413080898,10,-0.08500194549560547,0.424998283386234,0.7775001525878942,1.8499994277954137,1.4700012207031357,1,0.04048967014483407,1.0869752707611837,32.110000610351555,4.1999237078008775,32.220001220703125,-1.2799911499023335,32.290000915527344,0.04048967014483407
10205,2013-10-16,32.09000015258789,32.25,31.959999084472656,32.02000045776367,2808100.0,0.00721906898399749,-2.052601991647928,-0.2916679912261225,49.52979949512031,36.823099418160645,-0.3263579482467023,-0.029858608743055015,0.4385710581489377,1.6292071552824297,19.25549710165613,0.38999938964844105,-0.5528694150936033,0.09250011444091655,-0.6813328026838121,0.8663330315656488,-0.29441634412145135,0.4794165730032809,-0.8841387301483152,45.00019073534888,2.899108146595559,0.38691645856236584,10,-0.31500148773193715,0.19499874114990234,0.6075000762939453,1.619999885559082,1.4199981689453054,2,0.04082272879594773,-1.062513411057956,31.86000061035156,1.0869752707611837,32.110000610351555,4.1999237078008775,32.220001220703125,0.04082272879594773
10206,2013-10-17,32.09999847412109,32.220001220703125,32.02000045776367,32.029998779296875,4623600.0,0.0003115712522796521,-3.4446422516107154,0.9999999999998985,51.12539818243582,39.4279560967223,-0.2812818065653424,-0.1026120520394187,0.34875469501808,1.5896619562585244,20.374079651559995,0.20000076293945312,-0.5369829833589606,0.1389986038207951,-0.5314582743951348,0.8094554820367215,-0.19622983528716986,0.47422704292876006,-0.8698543167513968,65.1159489718051,19.222292126329577,0.3352284391079639,10,-0.32499980926513317,0.18500041961670632,0.607501506805427,1.610001564025886,1.8300018310546946,3,0.04579443272834549,-2.052601991647928,32.09000015258789,-1.062513411057956,31.86000061035156,1.0869752707611837,32.110000610351555,0.04579443272834549
10207,2013-10-18,32.06999969482422,32.330001831054695,32.040000915527344,32.27000045776367,7347100.0,-0.0009345414555409493,-1.2307906744722292,-2.85716621253435,54.08163331506004,42.91535218065386,-0.21949680520710402,-0.118044867140771,0.29661872109195997,1.6036905588210146,20.98982128714073,0.29000091552735086,-0.4815214071276763,0.13399982452392578,-0.47534567367362257,0.7433453227214741,-0.17067292457485195,0.43867257362269996,-0.816058457223015,49.01940251619301,-1.6814871375169957,0.30467274909877456,10,-0.29500102996826527,0.21499919891357422,0.8000006675720215,1.640000343322754,1.7099990844726562,4,0.05082635122002488,-3.4446422516107154,32.09999847412109,-2.052601991647928,32.09000015258789,-1.062513411057956,31.86000061035156,0.05082635122002488
10208,2013-10-21,32.189998626708984,32.25,31.899999618530273,32.139999389648445,2633400.0,0.00374178151003024,3.1176035005048806,-0.24999523164657228,54.99999364216311,47.50637529599953,-0.2812863293798884,-0.2608700056221025,0.08935037899340159,1.4682571057483074,21.54649307016029,0.35000038146972656,-0.38818348359383137,0.2599988937377944,-0.3360587523410885,0.8560565398166737,-0.038029929301643506,0.5580277167772358,-0.9127362504808971,72.54850629048323,17.05286475770653,0.29802882303944045,10,-0.4149999618530309,0.0950002670288086,0.6500020027160645,1.5200014114379883,1.970001220703125,0,0.04473446731406305,-1.2307906744722292,32.06999969482422,-3.4446422516107154,32.09999847412109,-2.052601991647928,32.09000015258789,0.04473446731406305
10209,2013-10-22,32.630001068115234,32.889999389648445,32.209999084472656,32.299999237060554,4542400.0,0.013668917681815884,-1.6666566936437217,6.600137331197866,64.90685087788415,51.34787995335644,-0.5485235907030841,-0.7196550608265007,-0.36948741960484455,1.0200121740129902,21.89002215781752,0.7000007629394602,-0.2914719969766253,0.6885013580322266,0.04711181348995552,1.3298909025744976,0.3678065857610946,1.009196130303362,-1.3298839760328036,73.73753720775602,15.955705059917825,0.32069477227113546,10,-0.27500152587890625,-0.3450021743774414,0.2949995994567871,1.0799989700317383,1.1800003051757812,1,0.029727164396378125,3.1176035005048806,32.189998626708984,-1.2307906744722292,32.06999969482422,-3.4446422516107154,32.09999847412109,0.029727164396378125
10210,2013-10-23,32.549999237060554,32.810001373291016,32.470001220703125,32.610000610351555,2382500.0,-0.0024517875708209846,-2.090946923063585,-0.18182133444301815,65.51723519398467,53.532238582428974,-0.3659105464202739,-0.6293927275906697,-0.3135074343696047,1.0897855827826604,21.7262711502318,0.3400001525878906,-0.1667760212276761,0.5814994812011776,-0.11511748179722048,1.2781164441995756,0.233190999701975,0.9298079627003766,-1.186286853075483,65.65654230365408,5.492039203123824,0.3483084814991997,10,-0.19499969482422586,-0.265000343322761,0.20750093460082297,1.1600008010864187,1.0800018310546804,2,0.02396321389482714,-1.6666566936437217,32.630001068115234,3.1176035005048806,32.189998626708984,-1.2307906744722292,32.06999969482422,0.02396321389482714
10211,2013-10-24,32.830001831054695,32.889999389648445,32.59999847412109,32.72999954223633,2187900.0,0.008602230431862479,1.6364030448578597,-1.6666666666671799,66.76739301427078,55.55202220837551,-0.6272171782099534,-0.8995993083629372,-0.6121944052830628,0.7964484392168316,21.61814345847669,0.3400001525878906,0.055376625775039656,0.8260019302368207,0.03140361572232564,1.6206002447513157,0.4287027729795767,1.2233010874940682,-1.4052379668430888,93.9396391449682,32.01348777747174,0.3972991572572473,10,-0.4750022888183665,-0.6250028610229563,-0.29500246047974343,0.879998207092278,0.80999755859375,3,0.020712654661970697,-2.090946923063585,32.549999237060554,-1.6666566936437217,32.630001068115234,3.1176035005048806,32.189998626708984,0.020712654661970697
10212,2013-10-25,32.990001678466804,32.990001678466804,32.68000030517578,32.799999237060554,1816400.0,0.004873586307898359,2.263130420816008,1.8999809269500842,70.11836272886066,58.289300749048465,-0.7448332114842842,-1.0371666029395925,-0.7716738167762855,0.6371618212356793,21.37852994112837,0.31000137329102273,0.19381805941772967,0.9380016326904368,0.02903703117799239,1.8469662342028812,0.48351933193421104,1.392483933446659,-1.506628393237726,100.0,34.80730564930943,0.4544823007562228,10,-0.5850009918212962,-0.9300012588501048,-0.42000246047974343,0.7199983596801687,0.6999969482421804,4,0.02849343979641361,1.6364030448578597,32.830001831054695,-2.090946923063585,32.549999237060554,-1.6666566936437217,32.630001068115234,0.02849343979641361
10213,2013-10-28,33.22999954223633,33.529998779296875,32.93000030517578,32.93000030517578,3571600.0,0.007274866673504077,-3.0,1.5789230645679408,82.8571220968959,62.21153206074172,-0.9043542449319872,-1.2299631010022978,-1.0073846199402254,0.39864130304564327,21.28217252498584,0.5999984741210938,0.24206343001365838,1.10799951553345,0.06523720369771269,2.150761827369184,0.586618359615585,1.6293806714513188,-1.656228553412987,77.2727798167789,4.226513216826689,0.521381155917867,10,-0.5150003433227539,-0.9000005722045898,-0.6425004005432129,0.48000049591064453,0.40000152587890625,0,0.016551286326726533,2.263130420816008,32.990001678466804,1.6364030448578597,32.830001831054695,-2.090946923063585,32.549999237060554,0.016551286326726533
10214,2013-10-29,32.84000015258789,33.22999954223633,32.77000045776367,33.22999954223633,3829100.0,-0.011736364580828162,1.3589733557650925,-1.300001271568989,69.508198156564,64.43135413423546,-0.4031146718324692,-0.8064921131819887,-0.6191534782244545,0.7819573811801206,21.202014231276998,0.45999908447265625,0.27813068311494504,0.6705000877380343,-0.41349862054207165,1.7544987960181402,0.1285007335979813,1.2124994418780872,-1.109730940526667,34.90564000690966,-36.0113994661665,0.5419993541400531,10,-0.1250009536743164,-0.5100011825561523,-0.2200007438659668,0.869999885559082,0.7299995422363281,1,0.04019487480788575,-3.0,33.22999954223633,2.263130420816008,32.990001678466804,1.6364030448578597,32.830001831054695,0.04019487480788575
10215,2013-10-30,32.490001678466804,32.830001831054695,32.459999084472656,32.799999237060554,5489900.0,-0.010657687956603268,1.0000000000000384,0.7948667788254626,53.623204430580245,64.70888816180707,0.010718135045728161,-0.41309071757337534,-0.2727700776875466,1.1180599258078914,19.866326707288724,0.3800010681152344,0.33012500605157413,0.2795015335083093,-0.7868353948059337,1.3458384618225558,-0.2536669306488122,0.8126699976654308,-0.6157541010267273,2.803981546843021,-62.994601656315,0.533168464157123,10,0.22499752044677024,-0.1600027084350657,0.13249826431273704,1.2199983596801687,1.8199996948242116,2,0.040627874011439635,1.3589733557650925,32.84000015258789,-3.0,33.22999954223633,2.263130420816008,32.990001678466804,0.040627874011439635
10216,2013-10-31,32.34000015258789,32.61999893188477,32.34000015258789,32.580001831054695,3756600.0,-0.004616851896881546,-1.333306842565425,0.7742050600512141,52.11265713798325,64.49011303102075,0.2216533187731784,-0.21255512818377298,-0.11369410212496689,1.2523538511633063,18.356455458461298,0.2799987792968821,0.39376276641098684,0.09049997329712056,-0.9318093502988702,1.1128092968931114,-0.42065468850087484,0.601654635095116,-0.33329247899926884,0.0,-60.81307157974695,0.5111546617979954,10,0.3749990463256836,-0.010001182556152344,0.21249914169311523,1.369999885559082,5.279998779296882,3,0.03988871086706269,1.0000000000000384,32.490001678466804,1.3589733557650925,32.84000015258789,-3.0,33.22999954223633,0.03988871086706269
10217,2013-11-01,32.560001373291016,32.59999847412109,32.110000610351555,32.34000015258789,6858700.0,0.006802758802260556,2.266702271051247,-0.9166653421282411,57.62712960268988,64.78201702663483,0.08768992876965598,-0.3861994891764198,-0.3315486959779008,1.0172858646690912,16.974714684148736,0.48999786376953125,0.44361172810563687,0.2685010910034151,-0.7309790189792267,1.267981200986057,-0.23123896398790578,0.768241145994736,0.9699974060058594,31.690235436971793,-26.08185341118799,0.4997400549913202,11,0.2599983215332031,-0.23000240325927734,-0.007502079010009766,1.149998664855957,4.399997711181641,4,0.03316947084785293,-1.333306842565425,32.34000015258789,1.0000000000000384,32.490001678466804,1.3589733557650925,32.84000015258789,0.03316947084785293
10218,2013-11-04,33.959999084472656,34.740001678466804,33.720001220703125,34.049999237060554,8506600.0,0.042997470888624045,-2.578974842893594,-0.4090893327785037,75.60974702034837,65.97122770913086,-1.1564415661979908,-1.6893006525497327,-1.712120327513297,-0.3960178329490347,16.55772698280799,2.1800003051757884,0.527649986348024,1.5519988059997587,0.35376134024677697,2.7502362717527404,0.9528800731232678,2.1511175388762496,-1.8499984741211009,70.34211873711804,11.907340904433937,0.5991187328764913,11,-0.5349979400634766,-1.024998664855957,-1.424999713897705,-0.2499990463256836,3.0,0,-0.007950543729169923,2.266702271051247,32.560001373291016,-1.333306842565425,32.34000015258789,1.0000000000000384,32.490001678466804,-0.007950543729169923
10219,2013-11-05,33.310001373291016,33.939998626708984,33.310001373291016,33.93000030517578,4506100.0,-0.019140098018401774,-1.032252705670988,6.888865341414283,63.49559874756315,65.74660143730625,-0.4468310181669892,-0.9169858605627539,-1.0382433719267965,0.23803644203751873,15.21795875793101,0.6499977111816406,0.5969950538382278,0.7945010185241728,-0.3147801557074814,1.903782192755827,0.23986043140834568,1.3491416056399999,-1.2000007629394602,45.627386904425215,-13.907515897070908,0.5546405871158276,11,0.11499977111816406,-0.3750009536743164,-0.8050017356872559,0.39999866485595703,2.9199981689453125,1,0.009606715149546696,-2.578974842893594,33.959999084472656,2.266702271051247,32.560001373291016,-1.333306842565425,32.34000015258789,0.009606715149546696
10220,2013-11-06,33.65999984741211,33.669998168945305,33.299999237060554,33.389999389648445,2508200.0,0.010507308906979818,1.5517422817379678,-0.43548535953582523,66.04940742642,65.66682526087837,-0.6960105027507595,-1.168593642173441,-1.3549675746368735,-0.12954483643943604,13.897462391699817,0.3699989318847514,0.6709891057346056,1.043999481201169,-0.09882066442023074,2.1868196268225653,0.47258940839046915,1.615409554011869,-1.4973992156982519,58.93530827237793,0.10197623025229063,0.5714100728106986,11,-0.2349987030029297,-0.7249994277954102,-1.205000400543213,0.05000019073486328,2.6199989318847727,2,-0.0026738013367759716,-1.032252705670988,33.310001373291016,-2.578974842893594,33.959999084472656,2.266702271051247,32.560001373291016,-0.0026738013367759716
10221,2013-11-07,33.139999389648445,33.720001220703125,33.06999969482422,33.59999847412109,4012100.0,-0.015448617353563177,-1.166677263074908,-1.7036974243772793,60.000000000000114,64.54256273544942,-0.14238592984063558,-0.6130813717546957,-0.7983449993638772,0.3688721294076984,14.135349380708861,0.6500015258789062,0.6643882856398591,0.481499099731451,-0.6734312394116628,1.6364294388745648,-0.09596606984010947,1.0589642693030115,-0.9258507369995286,39.163435778945235,-20.04746842925782,0.5774651695715571,11,0.2850017547607351,-0.2049989700317454,-0.9949998855590891,0.4650001525878835,3.0600013732910085,3,0.03530482815905023,1.5517422817379678,33.65999984741211,-1.032252705670988,33.310001373291016,-2.578974842893594,33.959999084472656,0.03530482815905023
10222,2013-11-08,33.130001068115234,33.139999389648445,32.799999237060554,33.11999893188477,2955600.0,-0.0003016995086708718,21.667599186154064,-0.02174381769026436,58.9694926013771,61.88838168039178,-0.12341910264184008,-0.5601308014113684,-0.766559921820587,0.3664303195822285,14.213014986317226,0.3400001525878906,0.6643949772564355,0.42600078582763956,-0.7278924851032684,1.579894056758544,-0.15094584963781443,1.0029474212930936,-0.8653353549499627,17.010382255780662,-38.83983802004297,0.5769466354654523,11,0.2950000762939453,-0.19500064849853516,-1.0300016403198242,0.4499988555908203,2.8999977111816477,4,0.1355266440993499,-1.166677263074908,33.139999389648445,1.5517422817379678,33.65999984741211,-1.032252705670988,33.310001373291016,0.1355266440993499
10223,2013-11-11,33.09000015258789,33.25,32.84999847412109,32.860000610351555,1679000.0,-0.0012073925215124737,-2.19996337946491,22.995041952724904,54.75206025334655,60.24881080225652,-0.1177479888871602,-0.46688372272286927,-0.7070445133422183,0.40560756724974567,14.345209907192103,0.40000152587891336,0.6368008814353772,0.33699989318847656,-0.7936842330024376,1.4676840193793872,-0.22834216990698053,0.9023419562839337,-0.7758277201165882,25.43869042041955,-26.98610235158206,0.5653420630954554,11,0.33500099182128906,-0.1549997329711914,-1.0025005340576172,0.28999900817871094,3.1800003051757812,0,0.11695372964759865,21.667599186154064,33.130001068115234,-1.166677263074908,33.139999389648445,1.5517422817379678,33.65999984741211,0.11695372964759865
10224,2013-11-12,33.150001525878906,33.150001525878906,32.970001220703125,33.049999237060554,1914700.0,0.0018132781207111925,2.5999237078008774,0.43479342543906135,56.22409545298772,60.53779869363512,-0.1443289816692328,-0.4482692393938592,-0.7515898883680379,0.3406522869675612,14.197046204263483,0.18000030517578125,0.5825228616937324,0.33250122070312216,-0.7287371653424373,1.3937396067486816,-0.19811797231965755,0.8631204137259019,-0.7873125084876946,38.04364501830588,-12.182489996897715,0.5306191930227804,11,0.27499961853027344,-0.21500110626220703,-1.0625019073486328,0.17999839782714844,3.109996795654297,1,0.1149320477593172,-2.19996337946491,33.09000015258789,21.667599186154064,33.130001068115234,-1.166677263074908,33.139999389648445,0.1149320477593172
10225,2013-11-13,33.400001525878906,33.40999984741211,32.84000015258789,32.889999389648445,2265800.0,0.0075414777825828505,1.1509471987101976,5.099904634751388,55.94990076994868,60.96415909718684,-0.28124675637948826,-0.6272548575249601,-0.981620652699533,0.08742117502177393,14.448562057942265,0.5699996948242188,0.4689824696863951,0.5170011520385742,-0.5165236142760818,1.5505259183532338,0.00023876888124618745,1.0337635351959023,-0.9897662552661828,65.21749947133358,19.673134470261417,0.5167623831573295,11,0.024999618530273438,-0.46500110626220703,-1.387502670288086,-0.08500194549560547,3.049999237060547,2,0.08473047566074787,2.5999237078008774,33.150001525878906,-2.19996337946491,33.09000015258789,21.667599186154064,33.130001068115234,0.08473047566074787
10226,2013-11-14,33.56999969482422,33.650001525878906,33.34000015258789,33.400001525878906,1758800.0,0.005089765304758798,-1.1379337560179947,0.33332834682185153,56.041656566973025,60.78799542655163,-0.28879047697181903,-0.7183054695871292,-1.1279729236612255,-0.08836516990682242,14.821237208980254,0.3100013732910156,0.44141257987732274,0.6134992599487319,-0.3943284994486689,1.6213270193461327,0.1095853802500315,1.1174131396474323,-1.1131690960544134,90.58804521974834,49.786696449756214,0.503913879698701,11,0.20000076293946023,-0.28999900817871094,-1.6100006103515625,-0.25500011444091797,2.920001983642578,3,0.08072681290165429,1.1509471987101976,33.400001525878906,2.5999237078008774,33.150001525878906,-2.19996337946491,33.09000015258789,0.08072681290165429
10227,2013-11-15,33.700000762939446,33.799999237060554,33.450000762939446,33.5,2412300.0,0.003872537065744197,-1.333329094770021,1.1764877479579512,55.01067953742061,58.49921015067076,-0.26829038453667664,-0.7588355941405638,-1.2303957462701405,-0.22696995814226995,15.605216371360589,0.34999847412110796,0.509449757765978,0.6620002746581974,-0.30685349916815596,1.6308540484845508,0.17757338774502074,1.1464271615713741,-1.1975067425756976,89.58348234508597,51.189810286618005,0.4844268869131752,11,-0.3300018310546804,-0.4200000762939382,-1.670001983642571,-0.38500118255614524,2.770000457763686,4,0.07418397458166548,-1.1379337560179947,33.56999969482422,1.1509471987101976,33.400001525878906,2.5999237078008774,33.150001525878906,0.07418397458166548
10228,2013-11-18,33.630001068115234,33.84000015258789,33.560001373291016,33.77000045776367,3163300.0,-0.0020771422326254507,1.0,-0.6999942779759543,59.03892217659714,58.004023865007866,-0.2794061704024742,-0.6065196938015873,-1.13886544046494,-0.1691021721543038,16.11871270195645,0.279998779296875,0.6016877105031853,0.5200004577636719,-0.3961006564272722,1.436101571954616,0.061949900668203384,0.9780510148591404,-1.0827568945894228,79.00009155273438,38.506023632463624,0.4580505570954709,11,-0.3100013732910156,-0.35000038146972656,-1.6000022888183594,-0.3150014877319336,2.8999977111816477,0,0.07136478248456246,-1.333329094770021,33.700000762939446,-1.1379337560179947,33.56999969482422,1.1509471987101976,33.400001525878906,0.07136478248456246
10229,2013-11-19,33.59999847412109,33.759998321533196,33.439998626708984,33.630001068115234,2194500.0,-0.000892137765127643,1.206916509911794,0.2143051771117674,63.703666725378305,57.743386009336575,-0.22790849249843603,-0.5271484987503001,-1.0875592787967179,-0.14945336976280288,17.20536595200102,0.31999969482421164,0.6661688191086128,0.441497993469234,-0.470301793167053,1.353297780105521,-0.014401899848905941,0.897397886787374,-1.008899150496454,75.9998321533196,29.46845755280185,0.4558998933181432,11,-0.2799987792968679,-0.31999778747557883,-1.5699996948242116,-0.28499889373778586,3.220001220703132,1,0.07946434835998684,1.0,33.630001068115234,-1.333329094770021,33.700000762939446,-1.1379337560179947,33.56999969482422,0.07946434835998684
10230,2013-11-20,33.330001831054695,33.639999389648445,33.220001220703125,33.560001373291016,2017600.0,-0.008035614741897845,1.1538612021323,7.665988556895596,61.870539794115984,57.95122376423835,-0.010778232667050247,-0.20629677281905145,-0.807983797776707,0.10595960929659043,18.178409831850274,0.4199981689453196,0.5165643522083201,0.13250122070313353,-0.7353780201360536,1.0003804615423206,-0.30143839971646,0.5664408411227271,-0.6959244603332166,17.74206449310699,-33.242818645376985,0.4339396204195946,11,-0.010002136230475855,-0.01000118255615945,-1.3000030517578196,-0.015002250671393824,3.3299980163574148,2,0.08790868075346259,1.206916509911794,33.59999847412109,1.0,33.630001068115234,-1.333329094770021,33.700000762939446,0.08790868075346259
10231,2013-11-21,33.509998321533196,33.65999984741211,33.36999893188477,33.36999893188477,1529100.0,0.005400434461146464,-3.1428882833790657,-0.6086942099414095,61.501202602498324,58.23252487547403,-0.14837406390974905,-0.3507191458354413,-0.9803033446445184,-0.08309144286726422,19.029954036715775,0.32999801635741477,0.4688613592466737,0.2784978866577106,-0.5820096740398455,1.1390054473552667,-0.15175589369106746,0.7087516670064886,-0.833802464656813,46.77380652068132,-6.376944104776314,0.4302537803487769,11,-0.1699981689453054,-0.18999767303466086,-1.479999542236321,-0.19499874114989524,2.5900001525878977,3,0.08773508172684807,1.1538612021323,33.330001831054695,1.206916509911794,33.59999847412109,1.0,33.630001068115234,0.08773508172684807
10232,2013-11-22,33.93000030517578,34.060001373291016,33.549999237060554,33.560001373291016,2238700.0,0.0125336318913718,-1.6153740817904088,2.6428610354226114,49.52382797740725,57.65161017814745,-0.4950187419603722,-0.7343379031386306,-1.3953267981584077,-0.5053268386972007,19.90096146137319,0.5500030517578196,0.38134732447478825,0.6514999389648466,-0.2549272338446755,1.5579271117743687,0.19828635256008909,1.104713525369604,-1.2125283318675883,84.52368517854141,32.16171326498814,0.45321358640476056,11,-0.4799995422363281,-0.6099996566772461,-1.9000015258789062,-0.6150007247924805,1.9899978637695312,4,0.0754494945554276,-3.1428882833790657,33.509998321533196,1.1538612021323,33.330001831054695,1.206916509911794,33.59999847412109,0.0754494945554276
10233,2013-11-25,33.779998779296875,34.06999969482422,33.75,34.029998779296875,2102400.0,-0.004420911421448626,-1.0645304193738925,-0.6756776262204489,58.867883244251765,57.94536437717677,-0.26468205921771926,-0.5702564733122131,-1.2461779676793938,-0.3614873869322892,19.741466609326704,0.31999969482421875,0.35827871299294856,0.47399845123290874,-0.4592101522307601,1.4072070546965776,0.00739414950107431,0.9406027529647432,-1.022076211885512,65.88218398542334,12.145016618817124,0.466604301731836,11,-0.3249988555908203,-0.45999813079833984,-1.75,-0.4649991989135742,2.270000457763672,0,0.07963299403832158,-1.6153740817904088,33.93000030517578,-3.1428882833790657,33.509998321533196,1.1538612021323,33.330001831054695,0.07963299403832158
10234,2013-11-26,34.15999984741211,34.389999389648445,33.709999084472656,33.709999084472656,5634600.0,0.011249291943377093,-2.0222184546264037,-1.8000030517578125,59.32835714672074,58.32074841904034,-0.5435034975349637,-0.8920309101986916,-1.6277917287713564,-0.757319116936813,20.176488222484878,0.6800003051757884,0.35594349596964747,0.7879995346069322,-0.19198016113164584,1.7679792303455102,0.29800968673764316,1.2779893824762212,-1.3624356977796381,80.34188870195707,26.13607572486344,0.48998984786928834,11,-0.3549995422363281,-0.7349987030029297,-2.1300010681152344,-1.0199995040893555,1.8400001525878906,1,0.06937936014260027,-1.0645304193738925,33.779998779296875,-1.6153740817904088,33.93000030517578,-3.1428882833790657,33.509998321533196,0.06937936014260027
10235,2013-11-27,33.810001373291016,34.189998626708984,33.75,34.110000610351555,2469900.0,-0.010245857016524806,-1.095221660112079,-0.6666638409697634,63.34666198568041,59.13241568778562,-0.14441744297845815,-0.46174481289857283,-1.2905985927057273,-0.43077607776581317,21.442339660223585,0.4399986267089844,0.38217557675179137,0.3720010757446275,-0.5327832076568697,1.2767853591461247,-0.08039106595612111,0.8243932174453761,-0.9735884730818611,43.13747489593665,-12.435274967558748,0.45239214170074754,11,-0.005001068115234375,-0.38500022888183594,-1.490002155303955,-0.6700010299682617,2.6699981689453125,2,0.08902686185369468,-2.0222184546264037,34.15999984741211,-1.0645304193738925,33.779998779296875,-1.6153740817904088,33.93000030517578,0.08902686185369468
10236,2013-11-29,33.630001068115234,34.110000610351555,33.59999847412109,33.790000915527344,1625200.0,-0.005323877487860007,-3.6362769406825155,0.5333341810460053,59.32835714672074,59.61215764437452,0.05027620234271524,-0.18988094910183406,-1.1077061060792985,-0.2743983292039971,22.931988860967884,0.5100021362304688,0.3951722022222981,0.1275007247924833,-0.6175275978123409,0.8725290473973075,-0.2450134365099288,0.5000148860948954,-0.7555163923409296,9.524025776448852,-48.8228787527172,0.37251416130241044,11,0.17499923706054688,-0.2049999237060547,-1.3100018501281738,-0.8250017166137695,2.3600006103515625,4,0.09009808751298642,-1.095221660112079,33.810001373291016,-2.0222184546264037,34.15999984741211,-1.0645304193738925,33.779998779296875,0.09009808751298642
10237,2013-12-02,33.639999389648445,33.650001525878906,33.299999237060554,33.56999969482422,3325800.0,0.000297303634126056,6.777485801474794,-0.43749850988250394,60.37735305845439,59.760872186803105,0.0344996245363447,-0.12102499637371267,-1.1062545059224504,-0.3161844628207646,24.61663741162245,0.35000228881835227,0.3942375841569614,0.08349914550782245,-0.516299259310685,0.6832975503263299,-0.21640005690142772,0.3833983479170726,-0.7282043738202901,31.192670182720473,-30.023233188176764,0.2998992024092527,12,0.16500091552733664,-0.21499824523926492,-1.3600001335144114,-1.3550004959106516,2.2900009155273366,0,0.07312720360005809,-3.6362769406825155,33.630001068115234,-1.095221660112079,33.810001373291016,-2.0222184546264037,34.15999984741211,0.07312720360005809
10238,2013-12-03,33.689998626708984,33.779998779296875,33.47999954223633,33.509998321533196,3979600.0,0.0014863031500507162,-1.5000158947134183,2.5714441416892138,60.22723496118116,59.3746019907812,-0.0068101055361324825,-0.20268067429529424,-1.1356049478328103,-0.4003985207495617,23.48768608364172,0.2999992370605469,0.38213190195492786,0.14699840545654297,-0.4261216962486003,0.7201185071616862,-0.13956164539602867,0.4335584563091146,-0.7416394776280555,35.77975550943635,-27.195459513464662,0.2865600508525708,12,0.11500167846679688,-0.2649974822998047,-1.4574980735778809,-1.4049997329711914,2.670001983642578,1,0.06619173740388384,6.777485801474794,33.639999389648445,-3.6362769406825155,33.630001068115234,-1.095221660112079,33.810001373291016,0.06619173740388384
10239,2013-12-04,33.630001068115234,33.759998321533196,33.34000015258789,33.580001831054695,2173200.0,-0.0017808715060672053,1.7097202909073794,0.27777306828291487,54.69388136413962,58.5771954985616,0.0646941648176167,-0.12382912484232378,-1.0581314553545695,-0.37658942265398565,22.977145845707387,0.4199981689453054,0.3653212228718914,0.07100086212157919,-0.49251764943480936,0.6345193736779677,-0.21075839365661153,0.3527601178997699,-0.6458090684465887,37.07888285013751,-24.554664124797604,0.2817592557781939,12,0.21499824523926492,-0.2049999237060547,-1.1075019836425781,-1.300002098083496,2.6499977111816477,2,0.07195950318418887,-1.5000158947134183,33.689998626708984,6.777485801474794,33.639999389648445,-3.6362769406825155,33.630001068115234,0.07195950318418887
10240,2013-12-05,33.56999969482422,33.75,33.40999984741211,33.529998779296875,2818400.0,-0.0017841620988797713,-1.42858310626703,0.8000305180439071,50.0,57.29928409828401,0.18139500629256133,-0.07474844214796406,-0.9684181609497955,-0.3517364112131105,22.458037871209687,0.3400001525878906,0.33141727448774816,0.015499496459959516,-0.5460570519287344,0.5770560448486535,-0.26527877773438746,0.2962777706543065,-0.5506915015796068,33.333333333333044,-23.619907844435517,0.2807782741943471,12,0.27499961853028054,-0.14499855041503906,-1.0475006103515625,-1.2400007247924805,3.0800018310546875,3,0.07238606873000464,1.7097202909073794,33.630001068115234,-1.5000158947134183,33.689998626708984,6.777485801474794,33.639999389648445,0.07238606873000464
10241,2013-12-06,34.310001373291016,34.310001373291016,33.790000915527344,33.790000915527344,3388600.0,0.022043541411794765,1.0,12.99971390425329,60.33900409142888,58.500970333175296,-0.4841006103866192,-0.7616525548518709,-1.6730426296937821,-1.121024170189699,22.667295242258383,0.7400016784667969,0.29754061154297773,0.6970010757446303,0.07657368167460277,1.3174284698146579,0.3867873787096201,1.0072147727796406,-1.2562793103419594,100.0,45.225544657607145,0.31021369703501356,12,-0.46500205993651633,-0.8850002288818359,-1.7875022888183594,-1.9800024032592773,2.4499969482421875,4,0.06324681090320716,-1.42858310626703,33.56999969482422,1.7097202909073794,33.630001068115234,-1.5000158947134183,33.689998626708984,0.06324681090320716
10242,2013-12-09,37.61999893188477,43.400001525878906,36.68999862670898,43.04999923706055,71683900.0,0.09647325637155069,1.189232481032322,-10.442299086674234,82.22941201846349,61.096695752532156,-3.5935240572592235,-3.918950125777556,-4.9055696984962935,-4.447904181578728,24.83448309013118,9.09000015258789,0.3792669311918857,3.782498741149908,1.9106483210204743,5.654349161279345,2.846573531085191,4.718423951214625,-4.532551276625362,42.54471366833153,-8.786749986269648,0.9359252100647178,12,0.7300014495849538,0.13500213623046164,-5.0974998474121165,-5.2899999618530344,-0.7299995422363352,0,-0.04332794523384409,1.0,34.310001373291016,-1.42858310626703,33.56999969482422,1.7097202909073794,33.630001068115234,-0.04332794523384409
10243,2013-12-10,36.959999084472656,37.7599983215332,36.2599983215332,36.97000122070313,18782400.0,-0.017543856091200905,-1.127654048438413,0.0018420139352371687,74.63346421899304,62.79726320500686,-2.7211631490112964,-3.113800171895022,-4.167723796179558,-3.811510433918315,26.803444639533268,1.5,0.44862385053846054,2.9289989471435547,0.6309190884430933,5.227078805844016,1.779959017793324,4.078038876493785,-3.460049274388467,35.9840798977995,-11.721916245548414,1.1490399293502311,12,1.3900012969970703,1.1400012969970703,-4.384999752044678,-4.630000114440918,-0.4500007629394531,1,-0.027867933030593317,1.189232481032322,37.61999893188477,1.0,34.310001373291016,-1.42858310626703,33.56999969482422,-0.027867933030593317
10244,2013-12-11,36.959999084472656,37.459999084472656,36.68000030517578,37.16999816894531,6531800.0,0.0,-1.0259796878870449,20.995423340946182,77.70992206364193,64.39318099144703,-2.550418221144021,-2.9657869852616017,-4.090206982307421,-3.830725760619032,28.87881131768052,0.779998779296875,0.5603731404982497,2.7384990692138658,0.13636898489133387,5.340629153536394,1.4374340270526034,4.039564111375128,-3.0640472057566797,35.53552192801412,-15.301389581325168,1.3010650421612646,12,1.3900012969970703,1.1400012969970703,-3.779998302459717,-4.024998664855957,-0.3999977111816406,2,-0.016233725351285533,-1.127654048438413,36.959999084472656,1.189232481032322,37.61999893188477,1.0,34.310001373291016,-0.016233725351285533
10245,2013-12-12,36.22999954223633,37.0,35.93000030517578,36.790000915527344,10397300.0,-0.019751070354950606,1.1836738665867397,2.6666848319709353,69.15494229060263,65.48502378521168,-1.610391706814461,-2.1216799860157636,-3.2824827353737263,-3.120709036794146,30.414960106511728,1.0699996948242188,0.6474894523393786,1.866999626159668,-0.8521875890103061,4.586186841329642,0.5074060185746845,3.2265932337446515,-1.953885677633835,25.390202619557606,-24.888256079736486,1.3595936075849862,12,2.1200008392333984,1.8700008392333984,-3.0499987602233887,-3.294999122619629,0.18000030517578125,3,0.0013800507229448922,-1.0259796878870449,36.959999084472656,-1.127654048438413,36.959999084472656,1.189232481032322,37.61999893188477,0.0013800507229448922
10246,2013-12-13,36.27999877929688,36.41999816894531,35.97999954223633,36.290000915527344,4718400.0,0.0013800507229448922,2.259289609765746,0.017860913753980814,67.45913793455267,66.27188877144482,-1.3912639084553504,-2.064068985429394,-3.2490275661983574,-3.173358729713975,31.725925148165945,0.4399986267089844,0.7164140478529433,1.7814989089965891,-1.0394837983412728,4.602481616334451,0.37100755532765817,3.19199026266552,-1.6389294082433352,4.685387107448916,-39.55681980897068,1.4104913536689314,12,2.0900020599365163,1.8200016021728445,-3.0999979972839427,-3.344998359680183,-0.1699981689453196,4,0.010198532498109314,1.1836738665867397,36.22999954223633,-1.0259796878870449,36.959999084472656,-1.127654048438413,36.959999084472656,0.010198532498109314
10247,2013-12-16,36.20000076293945,36.540000915527344,36.02000045776367,36.31999969482422,3773200.0,-0.0022050170630953936,-1.1666706403134413,11.997330282235831,68.16820428930552,67.15421869679197,-1.016876516245624,-1.8837552150781391,-3.0899421409293737,-3.098259657834717,32.93230584911318,0.5200004577636719,0.8108046203899804,1.5765008926391602,-1.3161480765463196,4.469149861824636,0.13017640804642383,3.0228253772318965,-1.2085741056928896,14.754139367926907,-25.64570985093066,1.4463244845927385,12,2.1700000762939453,1.8999996185302734,-3.0199999809265137,-3.265000343322754,-0.720001220703125,0,0.015469545491475722,2.259289609765746,36.27999877929688,1.1836738665867397,36.22999954223633,-1.0259796878870449,36.959999084472656,0.015469545491475722
10248,2013-12-17,36.02999877929688,36.33000183105469,35.630001068115234,36.2599983215332,4553900.0,-0.004696187294465859,2.783720810351049,1.9166799122611227,64.49613118314294,68.24335756557012,-0.536452457847048,-1.6071308575935532,-2.838296157413005,-2.937867343860681,33.98944089645344,0.7000007629394531,0.9404256287498143,1.286499023437507,-1.6316271107108236,4.204625157585834,-0.17256404363665467,2.745562090511669,-0.7022291273050243,21.85782211818109,-12.932385125478348,1.459063067074164,12,2.3750019073486257,2.0900020599365163,-2.8499979972839427,-3.094998359680183,-0.4699974060058665,1,0.023869015805954463,-1.1666706403134413,36.20000076293945,2.259289609765746,36.27999877929688,1.1836738665867397,36.22999954223633,0.023869015805954463
10249,2013-12-18,36.27000045776367,36.27999877929688,35.560001373291016,36.15999984741211,4879100.0,0.006661162547823896,10.077117201712614,-0.4782644751463833,69.40063490076963,70.39898366565563,-0.40519928217953805,-1.7253037501263861,-2.9770298723384983,-3.1895337398217833,35.34982256062131,0.7199974060058665,1.0901489796423363,1.393000602722168,-1.5490573709540527,4.335058576398389,-0.07802838411593882,2.8640295895602748,7.130001068115234,49.30553899869399,14.927974558875249,1.4710289868381097,12,2.325000762939453,1.8500003814697266,-3.0899996757507324,-3.3350000381469727,-0.5400009155273438,2,0.006616979893590225,2.783720810351049,36.02999877929688,-1.1666706403134413,36.20000076293945,2.259289609765746,36.27999877929688,0.006616979893590225
10250,2013-12-19,36.2599983215332,36.38000106811523,35.900001525878906,36.25,3780300.0,-0.0002757688476490161,2.839937745090721,0.09089332778471355,71.3127879571764,71.61829298407203,0.029622069925352434,-1.564765086017502,-2.879584646188995,-3.1869021233845984,37.290217644576735,0.479999542236321,1.2566642489051247,1.2364986419677706,-1.6728270973394572,4.145824381274998,-0.21816422768583976,2.691161511621381,6.9832032012939464,71.42829338928225,32.506263426182585,1.4546628696536126,12,3.220003128051758,1.8600025177001953,-3.0799975395202637,-3.324997901916504,-1.2099990844726491,3,0.008273664248342083,10.077117201712614,36.27000045776367,2.783720810351049,36.02999877929688,-1.1666706403134413,36.20000076293945,0.008273664248342083
10251,2013-12-20,36.45000076293945,36.81999969482422,36.22999954223633,36.310001373291016,5395900.0,0.0052400013844848825,-2.933294339046844,14.00228920259443,72.12598709010784,70.49569021425474,0.19567960836329235,-1.60553314287813,-2.9987655769338346,-3.3802112593895757,39.36083817349585,0.5900001525878906,1.474525867890101,1.279500961303711,-1.6048260325302337,4.163827955137656,-0.16266253561326494,2.721664458220687,6.639536756896973,70.63496628832489,29.46558388441641,1.442163496916973,12,0.20999908447265625,1.8600006103515625,-3.2699999809265137,-3.515000343322754,-1.2999992370605469,4,-0.0010974187843643124,2.839937745090721,36.2599983215332,10.077117201712614,36.27000045776367,2.783720810351049,36.02999877929688,-0.0010974187843643124
10252,2013-12-23,36.4900016784668,36.75,36.33000183105469,36.7400016784668,2777300.0,0.0010974187843644234,2.1111362287716524,-1.7857220708446866,72.08202917700059,70.21219743181112,-0.02399096504934306,-1.5219423371430736,-2.963763336896477,-3.4277906794208803,40.960068573839656,0.4199981689453125,1.739323083756858,1.1915018081665067,-1.688243843454245,4.0712474597872585,-0.24837101764386915,2.6313746339768826,6.448945118438722,73.80964635287208,30.638339213095037,1.439872825810376,12,0.019998550415039062,1.8199996948242188,-2.965001106262207,-3.5550012588500977,-1.4099998474121023,0,-0.010413840795723495,-2.933294339046844,36.45000076293945,2.839937745090721,36.2599983215332,10.077117201712614,36.27000045776367,-0.010413840795723495
10253,2013-12-24,36.47000122070313,36.709999084472656,36.43999862670898,36.52999877929688,1339700.0,-0.0005481078882895174,-3.4999046347501492,0.239990234375,72.53965918441864,69.6377237785641,-0.09030247735961439,-1.3597982241096673,-2.863899537046727,-3.418595702651629,42.631745768802055,0.270000457763679,1.9365048153586244,1.037001228332528,-1.7950040322005663,3.8690064888656224,-0.3790014019340191,2.453003858599075,6.321366667730096,72.22230632059905,27.11211645815977,1.416002630266546,12,-0.1900005340576243,1.8400001525878835,-3.1450014114379954,-3.535000801086433,-1.960002899169936,1,-0.02714564423718213,2.1111362287716524,36.4900016784668,-2.933294339046844,36.45000076293945,2.839937745090721,36.2599983215332,-0.02714564423718213
10254,2013-12-26,36.52999877929688,36.599998474121094,36.31999969482422,36.40999984741211,2027100.0,0.0016451208276815343,1.1538506683099314,-2.000063580874991,73.49204484628598,70.11962406252891,-0.24329515856662454,-1.299777930700806,-2.833630487298599,-3.4896385537112167,43.895573640101226,0.279998779296875,1.6805323115173252,0.9784988403320369,-1.827443641432417,3.784441322096491,-0.42447240055018653,2.3814700812142604,6.1167417788335,68.47809861841418,20.974449090149754,1.4029712408822268,12,-0.3399982452392649,1.7800025939941335,-3.229998588562019,-3.594998359680183,-1.9399986267089915,3,-0.026553447534074515,-3.4999046347501492,36.47000122070313,2.1111362287716524,36.4900016784668,-2.933294339046844,36.45000076293945,-0.026553447534074515
10255,2013-12-27,36.81999969482422,37.060001373291016,36.52000045776367,36.52000045776367,3866100.0,0.007938705864170226,-2.6000152588278675,2.5000158947132705,71.45296871362589,70.5633830379815,-0.49260606384991945,-1.4258175627407752,-3.0355485636817647,-3.7899089606826664,45.29506023102602,0.5400009155273438,1.5062070092833224,1.117999839782712,-1.6166321525354874,3.8526318321009114,-0.2493161563763877,2.4853158359418117,5.685006079609373,71.08419891534147,28.972586959967487,1.3673159961591,12,-0.5099983215332031,1.4900016784667969,-3.5199995040893555,-3.8849992752075195,-2.0600013732910227,4,-0.02960348076105801,1.1538506683099314,36.52999877929688,-3.4999046347501492,36.47000122070313,2.1111362287716524,36.4900016784668,-0.02960348076105801
10256,2013-12-30,36.65999984741211,36.9900016784668,36.599998474121094,36.72000122070313,3234600.0,-0.0043454603133687986,-3.333269756500731,-0.2000050862759796,32.22226931717017,66.56939026329978,-0.3051211821763502,-1.0826888324583734,-2.7878313371002434,-3.637860106404169,47.16231476327505,0.3900032043457031,1.300636808206427,0.8065000534057631,-1.7763196222660866,3.389319729077613,-0.4849097844301582,2.0979098912416845,5.706105838998631,45.94586235160088,3.7283828320974735,1.2914098378359236,12,-0.34999847412109375,1.6900005340576172,-3.3399996757507324,-3.72499942779541,-1.3800010681152344,0,-0.043917092663741775,-2.6000152588278675,36.81999969482422,1.1538506683099314,36.52999877929688,-3.4999046347501492,36.47000122070313,-0.043917092663741775
10257,2013-12-31,36.099998474121094,36.47999954223633,36.02999877929688,36.29999923706055,3690900.0,-0.015275542160989586,-1.6470621234391292,3.333269756500336,33.46156554808259,63.12110519273753,0.2673140149538824,-0.34671739903043886,-2.143844208905321,-3.0893065325626736,49.56639256479599,0.6300010681152273,1.1845343749443913,0.12349872589111044,-2.240514178177037,2.4875116299592577,-1.0585077261429632,1.305505177925184,6.12998512602725,6.796069760636965,-34.7140995649454,1.182006452034073,12,0.21000289916992188,2.250001907348633,-2.769998073577881,-3.1649980545043945,-0.5900001525878906,1,-0.02631570604977196,-3.333269756500731,36.65999984741211,-2.6000152588278675,36.81999969482422,1.1538506683099314,36.52999877929688,-0.02631570604977196
10258,2014-01-02,35.91999816894531,36.900001525878906,35.81999969482422,36.900001525878906,6722500.0,-0.004986158248865835,1.2040778195576523,4.8999980926586435,31.29499068282915,58.88714472407748,0.4806112118682506,0.009396643012010486,-1.88408667986603,-2.9243119759133265,51.96510720202827,1.0800018310546875,1.0786083844870333,-0.16800155639648295,-2.274238207876479,1.9382350950835132,-1.2211198821364775,0.8851167693435116,6.176585786665882,8.064382158315874,-32.788709548295145,1.0531183257399974,1,0.5200023651123047,2.430002212524414,-2.5349974632263184,-2.9849977493286133,-0.529998779296875,3,-0.023385199908413035,-1.6470621234391292,36.099998474121094,-3.333269756500731,36.65999984741211,-2.6000152588278675,36.81999969482422,-0.023385199908413035
10259,2014-01-03,36.04999923706055,36.22000122070313,35.810001373291016,35.9900016784668,2849600.0,0.003619183595271691,1.0499914169638567,-0.06122178885333707,45.87156765988421,56.06034246882279,0.35327138014243076,0.07377402718428527,-1.9453602431572392,-3.0364615971900832,54.82838595170436,0.4099998474121165,0.9730915115112353,-0.15900039672851562,-1.9205172689888812,1.60251647553185,-1.039758832858702,0.7217580394016707,5.915853066904241,19.1998291015625,-22.633941800192837,0.8807584361301842,1,0.38500213623046875,2.3000011444091797,-2.662498950958252,-3.1149988174438477,-0.3699989318847656,4,-0.04271847290205155,1.2040778195576523,35.91999816894531,-1.6470621234391292,36.099998474121094,-3.333269756500731,36.65999984741211,-0.04271847290205155
10260,2014-01-06,36.0,36.27999877929688,35.880001068115234,36.22000122070313,5346000.0,-0.0013869414179944473,1.352953056278554,-3.666836215666446,43.578033023258854,52.888347572506234,0.405113348146223,0.3321885175237469,-1.8232183917912508,-2.9706364657932482,57.857673214524574,0.39999771118164773,0.910608307071989,-0.33049964904785156,-1.5889939982716683,0.9279947001759652,-0.9597468236597635,0.29874752556406037,5.8377352853513145,16.101574370413474,-29.17413504970024,0.6292471746119094,1,0.4350013732910156,2.3500003814697266,-2.3849992752075195,-3.064999580383301,-0.6500015258789062,0,-0.039166662428114174,1.0499914169638567,36.04999923706055,1.2040778195576523,35.91999816894531,-1.6470621234391292,36.099998474121094,-0.039166662428114174
10261,2014-01-07,36.47999954223633,36.560001373291016,36.22000122070313,36.27000045776367,3044800.0,0.013333320617675781,-1.1935666469778063,-0.9545359966707972,55.42631303468411,51.03771244558217,-0.07843124637231824,0.024343407670066597,-2.2330369602103204,-3.4305808710320207,60.19821667641985,0.5600013732910156,0.8029889214673815,0.04099998474121236,-0.7833122276292173,0.865312197111642,-0.37115612144400245,0.45315609092642717,5.232181064873778,61.46771331679132,11.821840140551984,0.412156106185216,1,-0.0449981689453125,1.8700008392333984,-2.8649988174438477,-3.544999122619629,-0.8600006103515554,1,-0.04714915686091836,1.352953056278554,36.0,1.0499914169638567,36.04999923706055,1.2040778195576523,35.91999816894531,-0.04714915686091836
10262,2014-01-08,35.9900016784668,36.43999862670898,35.93000030517578,36.36000061035156,3474900.0,-0.013431959153459294,-1.081618671711363,-1.7619073569482289,49.31039608323378,48.45668321211719,0.37233825358941885,0.40682274658342976,-1.682263023418784,-2.914391660611443,58.34048667970594,0.5499992370605469,0.6694254830294994,-0.3674980163574233,-1.0002157104867493,0.2652196777719027,-0.6838568634220863,-0.0511391692927603,5.599135343966928,16.513787153921264,-35.13323420909273,0.31635884706466355,1,0.44499969482421875,2.3599987030029297,-2.3750009536743164,-3.0550012588500977,-0.2800025939941406,2,-0.019727781774312225,-1.1935666469778063,36.47999954223633,1.352953056278554,36.0,1.0499914169638567,36.04999923706055,-0.019727781774312225
10263,2014-01-09,35.93000030517578,36.15999984741211,35.7599983215332,36.150001525878906,3501000.0,-0.001667167838086403,2.3333757192357822,0.5945996102811543,43.75000876537268,45.152012536460155,0.3885447042575265,0.40654656192515404,-1.5686667595334995,-2.827802951033277,56.775188799216636,0.40000152587890625,0.5021898732729824,-0.37599945068359375,-0.9686351018770836,0.21663620050989607,-0.6723172762803387,-0.07968162508684884,5.538554004275092,21.25016689236873,-29.425138575680013,0.29631782559674524,1,0.4799995422363281,2.440000534057617,-2.314999580383301,-2.994999885559082,-0.01000213623046875,3,-0.011689451157117725,-1.081618671711363,35.9900016784668,-1.1935666469778063,36.47999954223633,1.352953056278554,36.0,-0.011689451157117725
10264,2014-01-10,36.36000061035156,36.45000076293945,35.720001220703125,36.02000045776367,4369500.0,0.011967723393362606,1.8076880754135642,-1.5454466638923567,51.5923915090271,42.94528173594917,-0.0761095021480287,-0.07453006550119312,-1.9263977529049043,-3.229243914489494,55.191465923943404,0.7299995422363281,0.33494102238221757,0.08400077819824503,-0.4239324713685093,0.5919340277649994,-0.1699658465851286,0.33796740298161865,4.990382640376112,76.19038968942013,26.977755084744103,0.25396662478337567,1,-0.0049991607666015625,2.010000228881836,-2.744999885559082,-3.4250001907348633,-0.5400009155273438,4,-0.02667770089164878,2.3333757192357822,35.93000030517578,-1.081618671711363,35.9900016784668,-1.1935666469778063,36.47999954223633,-0.02667770089164878
10265,2014-01-13,36.27999877929688,36.68000030517578,36.099998474121094,36.27000045776367,5129400.0,-0.0022002703441073024,-2.314274503820122,0.02940681484143054,47.194689140208354,44.608883938508974,-0.09025332117909812,0.009918151518824914,-1.7622829784643343,-3.119740312844442,54.43426624687447,0.5800018310546875,0.15681155569639316,0.001498985290531607,-0.5059729433692155,0.5089709139502787,-0.2522369790393384,0.2552349496204016,4.954576833882058,58.33313465099535,11.341584228497872,0.253735964329873,1,0.03000259399413352,2.1250019073486257,-2.644998550415046,-3.344998359680183,-0.43000030517578836,0,-0.016537995984263643,1.8076880754135642,36.36000061035156,2.3333757192357822,35.93000030517578,-1.081618671711363,35.9900016784668,-0.016537995984263643
10266,2014-01-14,36.650001525878906,36.66999816894531,36.20000076293945,36.27999877929688,4626400.0,0.010198532498109314,1.292692457991403,37.006486073990544,52.380946974642534,46.71103743034897,-0.516096543963819,-0.3488282486573553,-2.037303353381077,-3.450605004006107,53.63614655836664,0.4699974060058594,-0.03263950469517596,0.35300159454345703,-0.18098500897413317,0.8869881980610472,0.08600829278466193,0.6199948963022521,4.471082602502278,96.8751241764617,51.07511077476805,0.266993301758794,1,-0.3400001525878906,1.9449996948242188,-3.0150012969970703,-3.715001106262207,-0.6100006103515625,1,-0.035470750276500485,-2.314274503820122,36.27999877929688,1.8076880754135642,36.36000061035156,2.3333757192357822,35.93000030517578,-0.035470750276500485
10267,2014-01-15,36.7599983215332,36.93999862670898,36.560001373291016,36.75,4967400.0,0.003001276700537847,1.0540451372779884,0.027022290038559604,54.20285560434183,49.25635575496149,-0.5840454905468491,-0.4371323416519175,-2.05617365624272,-3.525216913405515,52.8229193055231,0.37999725341796164,-0.2226694392815105,0.4349985122680664,-0.13508030922052683,1.0050773337566596,0.1499591015237698,0.720037923012363,4.249864151746181,85.24584525428813,41.0205429976973,0.28503941074429795,1,-0.42999839782714844,2.720003128051758,-3.124998092651367,-3.824997901916504,-0.7899971008300781,2,-0.031011954344422388,1.292692457991403,36.650001525878906,-2.314274503820122,36.27999877929688,1.8076880754135642,36.36000061035156,-0.031011954344422388
10268,2014-01-16,36.88999938964844,36.90999984741211,36.5,36.63000106811523,3047900.0,0.003536481883871012,1.7333392673219485,26.004196871423833,55.11363882663515,50.283252551267154,-0.6280255699641444,-0.5263890826718196,-2.1367917926708486,-3.6182389160722366,52.395225979871974,0.4099998474121094,-0.18812601049290834,0.5219995498657255,-0.08305298609286638,1.1270520858243174,0.21947328188642956,0.8245258178450214,4.010865861631181,95.90169316636235,52.482779837447936,0.302526267979297,1,-0.5599994659423828,-0.22999954223632812,1.162501335144043,0.3750009536743164,-0.7900009155273438,3,-0.03198699714554332,1.0540451372779884,36.7599983215332,1.292692457991403,36.650001525878906,-2.314274503820122,36.27999877929688,-0.03198699714554332
10269,2014-01-17,36.5099983215332,36.900001525878906,36.5,36.63999938964844,7759600.0,-0.010300923675858442,-4.333435060145978,-0.500007336003625,45.70635743352553,50.51973304129678,-0.19658460446632375,-0.13437559030580104,-1.6898506944781175,-3.1973448681198704,52.02946876907446,0.40000152587890625,-0.12497295076807546,0.1299985885620103,-0.47638854759246385,0.7363857247164844,-0.17319497951522322,0.4331921566392438,4.284049652186646,48.8094967779442,8.522816971879017,0.3031935680772368,1,-0.17999839782714844,1.9073486328125e-06,1.7150020599365234,0.7550020217895508,-0.5,4,-0.016159961098653808,1.7333392673219485,36.88999938964844,1.0540451372779884,36.7599983215332,1.292692457991403,36.650001525878906,-0.016159961098653808
10270,2014-01-21,36.560001373291016,37.08000183105469,36.459999084472656,36.68999862670898,3638400.0,0.001369571461424135,-2.757571554075924,0.99997065641592,48.57145348368293,49.75808198007443,-0.1774594432204779,-0.16943794990021388,-1.682235741111782,-3.2033539549086356,51.65317119302556,0.6200027465820312,-0.03051577592471233,0.16500148773193501,-0.4437246394276997,0.7737276148915697,-0.1393615758478859,0.4693645513117559,4.129365668420256,40.90911061308179,1.2829963997400284,0.3043630635798176,1,-0.15999984741210938,-0.23999977111816406,1.664999008178711,0.7049989700317383,-0.6100006103515625,1,-0.020240745368445334,-4.333435060145978,36.5099983215332,1.7333392673219485,36.88999938964844,1.0540451372779884,36.7599983215332,-0.020240745368445334
10271,2014-01-22,36.40999984741211,36.75,36.29999923706055,36.72999954223633,3342100.0,-0.00410288622112831,1.5,2.4615881213687594,55.01619081833076,50.39205917286298,-0.04294803327056229,-0.023807467162271223,-1.458407548766587,-3.0054729427302718,50.97876418900105,0.4500007629394531,0.0025421238987632933,0.01700000762939169,-0.5912278779258031,0.6252278931845865,-0.2871139351482057,0.3211139504069891,4.176779880930759,14.102595452700356,-28.450401305763954,0.3041139427775984,1,-0.009998321533203125,-0.08999824523925781,1.8150005340576172,0.8550004959106445,-0.3899993896484375,2,-0.015380427784616346,-2.757571554075924,36.560001373291016,-4.333435060145978,36.5099983215332,1.7333392673219485,36.88999938964844,-0.015380427784616346
10272,2014-01-23,36.11000061035156,36.31999969482422,35.81999969482422,36.2599983215332,3444800.0,-0.00823947372474021,2.703697424377287,0.4687432944710679,52.95953339576274,51.415339687350766,0.30828230421293057,0.2595717406556304,-1.0862231915503244,-2.6665168728296322,49.93492632897779,0.5900001525878906,0.04176244429529419,-0.26399917602539347,-0.8831122394527071,0.3551138874019202,-0.5735557077390538,0.04555735568826691,4.3762435508902655,23.015906655121675,-22.91239727258013,0.3095565317136578,1,0.29000091552734375,0.21000099182128906,2.125,1.1549997329711914,-0.1100006103515625,3,-0.0019385127012196968,1.5,36.40999984741211,-2.757571554075924,36.560001373291016,-4.333435060145978,36.5099983215332,-0.0019385127012196968
10273,2014-01-24,35.47999954223633,35.9900016784668,35.47999954223633,35.9900016784668,3848100.0,-0.01744671995199676,1.0,3.400066122428219,42.31807731379989,50.384860332325516,0.9697136663317352,0.855461473231955,-0.388579823569728,-2.0019445954279007,48.61885636412689,0.6300010681152344,-0.005467811705614167,-0.8445001602172866,-1.5788734591195634,-0.1101268613150097,-1.2116868096684286,-0.4773135107661446,4.907719763246483,0.0,-47.2723608958908,0.3671866494511386,1,0.8000011444091797,0.8000011444091797,2.7550010681152344,1.7850008010864258,0.9200019836425781,4,0.013810645005321476,2.703697424377287,36.11000061035156,1.5,36.40999984741211,-2.757571554075924,36.560001373291016,0.013810645005321476
10274,2014-01-27,35.560001373291016,35.88999938964844,35.4900016784668,35.61999893188477,3696800.0,0.00225484306896484,-3.0000381475547417,0.11764177898785183,44.11768005785268,50.042970434286005,0.8541176122119225,0.7368421433141634,-0.40054940833876174,-2.0491137780658164,47.40925334188753,0.4099998474121094,0.0037969728978879402,-0.7159984588623018,-1.5182161418143139,0.08621922408971017,-1.1171073003383043,-0.3148896173862994,4.631409141661933,5.0001072882071185,-44.30604835588559,0.4011088414760051,1,0.7199993133544922,0.7199993133544922,2.7024993896484375,1.7049989700317383,0.6399993896484375,0,0.01518551968436288,1.0,35.47999954223633,2.703697424377287,36.11000061035156,1.5,36.40999984741211,0.01518551968436288
10275,2014-01-28,35.72999954223633,36.04999923706055,35.58000183105469,36.0,3795500.0,0.004780600741849161,1.540533852958461,4.500190742624086,39.06708068455303,48.56365195760939,0.6681618384567827,0.5069906016873205,-0.5071967401552513,-2.184318743436485,46.00198267450767,0.48999786376953125,0.04217298225641741,-0.49150028228759624,-1.2861737605315895,0.303173195956397,-0.8888370214095929,-0.0941635431655996,4.272954533807955,19.685032274730194,-26.922697932248294,0.3973367391219962,1,0.5500011444091797,0.5500011444091797,2.6275014877319336,1.5350008010864258,0.5600013732910156,1,0.00783651785290096,-3.0000381475547417,35.560001373291016,1.0,35.47999954223633,2.703697424377287,36.11000061035156,0.00783651785290096
10276,2014-01-29,35.049999237060554,35.599998474121094,35.0,35.599998474121094,3579400.0,-0.01903163486951487,1.1818156597007885,2.037030757710594,37.01657807883125,46.65406556588599,1.2262915761752637,1.117483224774837,0.22407850866128598,-1.4724874752456145,44.15716956082564,0.7299995422363281,0.0038612326524969376,-1.0910005569457937,-2.014401531484893,-0.16759958240669448,-1.5527010442153397,-0.6293000696762476,4.772036657631411,3.787821865156739,-44.70049341821996,0.46170048726954915,1,0.9900016784667898,0.9900016784667898,3.7500019073486257,2.2150011062622,1.1599998474121023,2,0.025677647516958224,1.540533852958461,35.72999954223633,-3.0000381475547417,35.560001373291016,1.0,35.47999954223633,0.025677647516958224
10277,2014-01-30,35.150001525878906,35.40999984741211,35.0,35.380001068115234,3011600.0,0.002853132410702397,1.8276134226069112,0.41818156597008427,39.34431184532796,44.90191812351853,0.9765934850134173,0.9936029058605556,0.17337941290269043,-1.538796148453514,43.084281590150624,0.4099998474121094,-0.013390100289576878,-0.9434984207153292,-1.9679830108303449,0.0809861693996865,-1.4557407157728406,-0.4312561256578178,4.382712215131541,14.28586998775663,-36.09269246593344,0.5122422950575083,1,0.8899993896484375,0.8899993896484375,2.3349990844726562,2.1149988174438477,1.039997100830071,3,0.02475103539452861,1.1818156597007885,35.049999237060554,1.540533852958461,35.72999954223633,-3.0000381475547417,35.560001373291016,0.02475103539452861
10278,2014-01-31,35.080001831054695,35.220001220703125,34.75,34.90999984741211,3962900.0,-0.0019914563808105523,1.0888907726868138,-0.7391405304098628,30.606141873911852,43.22411639467256,0.852493315732481,1.0513487395697823,0.2951420678925487,-1.4380419102318243,41.58876244770647,0.470001220703125,-0.0865103485436336,-0.9714982986450096,-2.0904496008205413,0.14745300353052215,-1.5309739497327755,-0.4120226475572437,4.180749085495123,25.384771132702205,-20.831175746311466,0.5594756510877651,1,0.8349990844726491,0.8349990844726491,2.329998970031731,2.529998779296868,1.0699996948242116,4,0.02622571610389346,1.8276134226069112,35.150001525878906,1.1818156597007885,35.049999237060554,1.540533852958461,35.72999954223633,0.02622571610389346
10279,2014-02-03,34.509998321533196,35.080001831054695,34.240001678466804,35.0,8408700.0,-0.01624867388167872,1.5845946183866333,-2.8823291820934926,26.649146627828415,40.78830452179984,1.2392861698078335,1.5811290159441924,0.9123195083623443,-0.840445818401669,39.74881818543244,0.8400001525878906,-0.2005576240849436,-1.4645017623901424,-2.7787870402385053,-0.1502164845417795,-2.1216444013143274,-0.8073591234659574,4.389892521692637,14.916961726520938,-28.536629623563925,0.657142638924183,2,0.9850025177002024,1.1500034332275462,2.7850027084350657,3.1000022888183665,1.690002441406257,0,0.05476682979629133,1.0888907726868138,35.080001831054695,1.8276134226069112,35.150001525878906,1.1818156597007885,35.049999237060554,0.05476682979629133
10280,2014-02-04,34.59000015258789,34.669998168945305,34.06999969482422,34.560001373291016,4837000.0,0.0023182218181905245,5.315945869975902,-0.061221788853336186,20.571505176527253,36.96111722826612,0.9503967005210541,1.465198874108566,0.8900979912633531,-0.8965805172087613,37.817138988931944,0.5999984741210866,-0.3411688556369654,-1.313999938964841,-2.7665242277818365,0.13852434985215467,-2.040262083373335,-0.5877377945563467,3.843901774162042,33.986985140121675,-2.5972297441173424,0.7262621444084978,2,0.6049995422363281,0.9850006103515625,2.660000801086426,3.020000457763672,1.2400016784667969,1,0.04654526173024909,1.5845946183866333,34.509998321533196,1.0888907726868138,35.080001831054695,1.8276134226069112,35.150001525878906,0.04654526173024909
10281,2014-02-05,34.759998321533196,34.81999969482422,34.27000045776367,34.450000762939446,4129000.0,0.004914662277981652,1.558134170791775,10.333672431332655,21.91021349369275,33.51119279470279,0.58304551788288,1.2224091181271106,0.775244122097348,-1.043556465395433,35.58210404694814,0.5499992370605469,-0.4211705930542209,-1.058001708984385,-2.5694124698491976,0.4534090518804277,-1.8137070894167877,-0.3022963285519822,3.150235337385652,51.492428965504935,20.193468165717036,0.7557053804324048,2,0.3000011444091868,0.8150024414062571,2.5500030517578196,2.8500022888183665,1.1800003051757884,2,0.04401618722306844,5.315945869975902,34.59000015258789,1.5845946183866333,34.509998321533196,1.0888907726868138,35.080001831054695,0.04401618722306844
10282,2014-02-06,35.279998779296875,35.5099983215332,34.68000030517578,34.889999389648445,4180400.0,0.014959737712114451,-1.0493839951774546,1.2580724552076952,29.620308419735153,32.10032958425115,-0.07495444433021703,0.6814268307692259,0.3040273800580593,-1.5411093414678803,34.039333687724955,0.8299980163574219,-0.5167003882589682,-0.5025011062622085,-2.0301671893584015,1.0251649768339846,-1.266334147810305,0.26133193528588805,2.1694068039306202,84.02779433463934,58.38490188776715,0.7638330415480971,2,-0.2199993133544922,0.2950019836425781,2.050002098083496,2.370001792907715,0.8899993896484375,3,0.02636055377988078,1.558134170791775,34.759998321533196,5.315945869975902,34.59000015258789,1.5845946183866333,34.509998321533196,0.02636055377988078
10283,2014-02-07,35.5099983215332,35.59000015258789,35.220001220703125,35.290000915527344,4218400.0,0.006519261626825701,-1.0555679181104365,0.5640967956492924,36.84214224765346,31.291936494229013,-0.3355363915680769,0.4409565298281706,0.13132572021731903,-1.7491716590911537,32.72782976074041,0.3699989318847656,-0.6322994436818732,-0.2515014648437486,-1.7821743844343487,1.2791714547468516,-1.0168379246390487,0.5138349949515515,1.5338785550858987,94.73672322622905,69.04900293215726,0.7653364597953014,2,-0.4499988555908203,0.06500244140625,1.820002555847168,2.1400022506713867,0.9800033569335938,4,0.01914954484138698,-1.0493839951774546,35.279998779296875,1.558134170791775,34.759998321533196,5.315945869975902,34.59000015258789,0.01914954484138698
10284,2014-02-10,35.38999938964844,35.5099983215332,35.22999954223633,35.41999816894531,3128700.0,-0.0033792998467138124,1.6666666666666667,-0.13635969551420993,34.883720930232556,30.82711874374896,-0.270649967139029,0.5107455737194613,0.2961590501858282,-1.610265320850381,31.155873964889295,0.279998779296875,-0.7313602847201466,-0.32300033569335795,-1.8351839939356367,1.1891833225489208,-1.0790921648144973,0.4330914934277814,1.297012225155278,86.8420590324224,60.47398315978177,0.7560918291211381,2,-0.5550003051757812,0.18500137329101562,2.0050010681152344,2.2600011825561523,0.7600021362304688,0,0.021475053668770894,-1.0555679181104365,35.5099983215332,-1.0493839951774546,35.279998779296875,1.558134170791775,34.759998321533196,0.021475053668770894
10285,2014-02-11,35.68000030517578,35.709999084472656,35.279998779296875,35.38999938964844,2480000.0,0.008194431210195807,1.4571553133514987,-9.66709053916582,40.89777482665033,31.258362826839967,-0.6352974475677868,0.1828651209944212,0.06656998007635906,-1.8829933293317822,29.44469838245919,0.43000030517578125,-0.7344280824887406,-0.0029994964599637797,-1.4914408114150177,1.4854418184950902,-0.7472201539374907,0.7412211610175632,0.6929698792303967,97.91674945097448,67.10566179087586,0.7442206574775254,2,-0.7900009155273438,-0.10499954223632812,1.7125005722045898,1.9700002670288086,0.5699996948242188,1,0.014574003736436136,1.6666666666666667,35.38999938964844,-1.0555679181104365,35.5099983215332,-1.0493839951774546,35.279998779296875,0.014574003736436136
10286,2014-02-12,35.349998474121094,35.65999984741211,35.220001220703125,35.61999893188477,3522400.0,-0.009248930163456737,1.5142614249435973,-0.9310331219910271,40.59405286177228,31.397222939778224,-0.28861663307075247,0.4326632105130983,0.4601974034602989,-1.528520613513777,27.60219098283735,0.45999908447265625,-0.7616091807159577,-0.26800117492675923,-1.6907280234389575,1.154725673585439,-0.9793645991828583,0.4433622493293399,0.7466152515352462,65.04844300909602,31.877739756156743,0.7113634242561006,2,-0.45999908447265625,0.22500228881835938,2.0425024032592773,2.4050025939941406,0.7100028991699219,2,0.013578596256093034,1.4571553133514987,35.68000030517578,1.6666666666666667,35.38999938964844,-1.0555679181104365,35.5099983215332,0.013578596256093034
10287,2014-02-13,35.61999893188477,35.63999938964844,35.09999847412109,35.20000076293945,3289500.0,0.007637919926965164,1.3478347403513156,-1.555546136565916,51.90216151890976,33.763447344777994,-0.5419261335309287,0.0768162396636356,0.25794946371768646,-1.7680802209913864,25.40340695007599,0.5400009155273509,-0.7794006892332703,0.058999252319345885,-1.2585410081079047,1.3765395127465965,-0.5997708778942794,0.7177693825329712,0.23342111007170985,85.24589138754918,45.90147205191887,0.6587701302136245,2,-0.7299995422363352,-0.044998168945319605,1.7725019454955984,2.1350021362304616,0.22999954223632102,3,0.008983708714762617,1.5142614249435973,35.349998474121094,1.4571553133514987,35.68000030517578,1.6666666666666667,35.38999938964844,0.008983708714762617
10288,2014-02-14,35.709999084472656,35.77000045776367,35.36000061035156,35.540000915527344,2302000.0,0.002526674769417925,1.827576227934019,0.40475930971843094,52.03248586548511,36.58381837118429,-0.5958200912962468,-0.11185407296397187,0.23653267747914697,-1.822655703404621,23.267386248342643,0.4099998474121094,-0.7323314050188046,0.20799942016601847,-0.9556540064469417,1.3716528467789786,-0.37382729314045804,0.789826133472495,-1.6399993896484375,91.04459766450131,45.399632360799814,0.5818267133064792,2,-0.7899990081787109,-0.13499832153320312,1.6825017929077148,2.045001983642578,0.1399993896484375,4,0.012881520477906472,1.3478347403513156,35.61999893188477,1.5142614249435973,35.349998474121094,1.4571553133514987,35.68000030517578,0.012881520477906472
10289,2014-02-18,35.91999816894531,36.040000915527344,35.52000045776367,35.66999816894531,4047600.0,0.0058806801976079015,1.1224270544639243,1.4706040750381473,52.54689358446878,40.13663930540002,-0.6534996054765898,-0.3882253444981387,0.10090540406896054,-1.997086390844224,21.150369755900822,0.5200004577636719,-0.6940711425815707,0.44749851226806925,-0.6356917669709929,1.5306887915071314,-0.09409662735146185,0.9890936518876003,-1.8159984588623033,87.23378352055072,36.722718710648905,0.5415951396195293,2,-0.7649974822998047,-0.3449974060058594,1.4700021743774414,1.8350028991699219,-0.05999755859375,1,0.0158686953947087,1.827576227934019,35.709999084472656,1.3478347403513156,35.61999893188477,1.5142614249435973,35.349998474121094,0.0158686953947087
10290,2014-02-19,35.81999969482422,36.060001373291016,35.779998779296875,35.91999816894531,3679500.0,-0.00278392202724409,-2.1111346585851734,-0.399993896484375,62.22220876652261,44.61574989127,-0.40306373710831167,-0.365234222646059,0.27758140341911997,-1.8555126693810848,18.797880121168802,0.2800025939941406,-0.617736420575568,0.3845001220703139,-0.5870853189376106,1.3560855630782385,-0.1012925984336519,0.8702928425742797,-1.6385599365234356,74.99990065922556,17.811194575223517,0.4857927205039639,2,-0.4499988555908203,-0.24499893188476562,1.542501449584961,1.9350013732910156,-0.34999847412109375,2,0.009212781514969404,1.1224270544639243,35.91999816894531,1.827576227934019,35.709999084472656,1.3478347403513156,35.61999893188477,0.009212781514969404
10291,2014-02-20,35.849998474121094,36.02000045776367,35.79999923706055,35.79999923706055,3575000.0,0.000837486866344328,-7.80018310826276,-0.5,61.36358006648462,48.14278007424216,-0.29299786239531755,-0.46308037934474555,0.3023335465301358,-1.8450960758804058,16.655610285952243,0.220001220703125,-0.4584865448513682,0.44249897003173544,-0.43893231285209566,1.3239302529155665,0.0017833285898163354,0.8832146114736545,-1.5558450189208983,78.12476406566044,14.868471271599589,0.44071564144191694,2,-0.26999855041503906,-0.2749977111816406,1.507502555847168,1.9050025939941406,0.13000106811523438,3,0.011157644153531932,-2.1111346585851734,35.81999969482422,1.1224270544639243,35.91999816894531,1.827576227934019,35.709999084472656,0.011157644153531932
10292,2014-02-21,36.040000915527344,36.150001525878906,35.959999084472656,35.9900016784668,4840200.0,0.005299928856159042,-2.454450879078961,1.0,64.99996423726408,51.27142696197667,-0.4066168355563775,-0.6941872501730657,0.06371127778403718,-1.9917309388930846,15.420335252633588,0.3000030517578125,-0.26880514312104253,0.6360013961791964,-0.23416864031123197,1.5061714326696247,0.20091637793398576,1.071086414424407,-1.6398965852417007,86.07588824398582,17.284339027380014,0.4350850182452131,2,-0.41500091552734375,-0.4650001525878906,1.4125003814697266,1.7150001525878906,0.09000015258788352,4,0.0005549516441620828,-7.80018310826276,35.849998474121094,-2.1111346585851734,35.81999969482422,1.1224270544639243,35.91999816894531,0.0005549516441620828
10293,2014-02-24,35.970001220703125,36.36999893188477,35.970001220703125,36.13999938964844,4996700.0,-0.0019422778314652778,-3.7059061125573045,-3.4000152590218966,77.03708308549588,55.955133868117045,-0.2955878994694956,-0.6172419538600238,0.1045523301889375,-1.875137022793055,14.849515735504596,0.39999771118164773,-0.08292183151478838,0.541501617431642,-0.3645316489658583,1.4475348838291424,0.08848498423289186,0.9945182506303922,-1.4299051147700226,52.941361265942774,-21.728694782967423,0.453016633198751,2,-0.2350025177001953,-0.3950004577636719,1.9349994659423828,1.7849998474121094,0.1399993896484375,0,-0.0033361896722139406,-2.454450879078961,36.040000915527344,-7.80018310826276,35.849998474121094,-2.1111346585851734,35.81999969482422,-0.0033361896722139406
10294,2014-02-25,36.099998474121094,36.22999954223633,36.0,36.02999877929688,2671400.0,0.003614046399952553,-2.538529256411761,-0.4117673458396494,77.45455302089763,60.016998111922305,-0.35121437315534365,-0.7427931016837022,-0.05369417424708445,-1.9582691139073063,14.247848422374302,0.2599983215332031,0.05450262740466627,0.6444990158081083,-0.3089761243451221,1.5979741559613387,0.1677614457314931,1.1212365858847235,-1.3769120855928207,54.23722238386124,-24.522327720567063,0.4767375700766151,2,-0.36499977111816406,-0.5249977111816406,0.3950014114379883,1.6550025939941406,-0.3599967956542969,1,-0.006925208048948139,-3.7059061125573045,35.970001220703125,-2.454450879078961,36.040000915527344,-7.80018310826276,35.849998474121094,-0.006925208048948139
10295,2014-02-26,36.0099983215332,36.25,35.97999954223633,36.18000030517578,2931200.0,-0.002493079124432862,-1.3478347403512845,-2.4286103542236797,73.40825575348188,63.66302065544559,-0.23409932901585506,-0.6648266021268228,0.029962146970916592,-1.8179385993733774,13.439752354789666,0.2700004577636719,0.14212312196263355,0.5404989242553739,-0.4378449213538289,1.5188427698645768,0.051327001450772514,1.0296708470599754,-1.1222206786692794,36.841964369369514,-43.492641878415945,0.4891719228046025,2,-0.27499961853027344,-0.43499755859375,0.4100017547607422,2.0900020599365234,-0.14999771118164062,2,-0.004165446214196122,-2.538529256411761,36.099998474121094,-3.7059061125573045,35.970001220703125,-2.454450879078961,36.040000915527344,-0.004165446214196122
10296,2014-02-27,35.95000076293945,36.08000183105469,35.79999923706055,35.970001220703125,2178000.0,-0.00166613611192179,1.3333386314869269,0.11764837877257937,65.15844836425086,65.13594141603906,-0.08944730007752355,-0.5628011606914214,0.08117602980222216,-1.705692201829791,13.45782687736956,0.2800025939941406,0.25432217576244653,0.4355012893676786,-0.5443907854411663,1.4153933641765235,-0.05444474803674382,0.9254473267721011,-0.9140009911734452,26.316071261259726,-51.33921961311803,0.4899460374044214,2,-0.08500099182128906,-0.5400009155273438,0.4100008010864258,2.1499996185302734,-0.2999992370605469,3,-0.01335186459108939,-1.3478347403512845,36.0099983215332,-2.538529256411761,36.099998474121094,-3.7059061125573045,35.970001220703125,-0.01335186459108939
10297,2014-02-28,36.02000045776367,36.20000076293945,35.81999969482422,35.880001068115234,3114800.0,0.0019471402875845811,-1.9230611226855248,-6.999809269502194,62.43910426986531,66.29223234985908,-0.10810855840902889,-0.5947752684660372,0.005603931158233877,-1.7250603137203413,13.548419396531871,0.3800010681152344,0.32506665493480114,0.4620010375976591,-0.5269615082175321,1.4509635834128503,-0.03248023530994004,0.9564823105052582,-0.8506007699857889,38.596726051049565,-35.37366520997684,0.4944812729075958,2,-0.07500076293945312,-0.8000011444091797,0.34000110626220703,2.0799999237060547,-0.15999984741210938,4,-0.0011105195729869122,1.3333386314869269,35.95000076293945,-1.3478347403512845,36.0099983215332,-2.538529256411761,36.099998474121094,-0.0011105195729869122
10298,2014-03-03,36.0,36.09000015258789,35.599998474121094,35.849998474121094,2205800.0,-0.0005552597864934006,1.9696906644472187,1.0714441416893732,65.6410657693963,67.74714037040658,-0.047657054332496784,-0.529462739132704,0.025165197675406148,-1.6525935070577589,13.870380157743034,0.4900016784667969,0.4279509732784348,0.3960006713867159,-0.5848996499297456,1.3769009927031775,-0.09444948927151131,0.8864508320449431,-0.7105403878114274,61.53855182694227,-10.357371976562575,0.4904501606582295,3,-0.015001296997070312,-0.7800006866455078,0.3600015640258789,2.1000003814697266,-0.15999984741210938,0,0.0036111407809784613,-1.9230611226855248,36.02000045776367,1.3333386314869269,35.95000076293945,-1.3478347403512845,36.0099983215332,0.0036111407809784613
10299,2014-03-04,36.400001525878906,36.400001525878906,36.11999893188477,36.22000122070313,4186600.0,0.011111153496636383,2.1111346585850947,1.1999898275773901,67.47577849545198,68.33087034028762,-0.4161749337358316,-0.8227951174269492,-0.3783736771176365,-1.9897654970062746,15.197067502653038,0.40000152587890625,0.47097222457219345,0.7015020370483427,-0.19626847994784669,1.599272554044532,0.252616778550248,1.1503872955464374,-1.0024879817207122,100.0,30.098618448299447,0.448885258498095,3,-0.40000152587890625,-1.1650009155273438,-0.12000083923339844,1.6999988555908203,-0.220001220703125,1,-0.007967057784906029,1.9696906644472187,36.0,-1.9230611226855248,36.02000045776367,1.3333386314869269,35.95000076293945,-0.007967057784906029
10300,2014-03-05,36.20000076293945,36.400001525878906,35.970001220703125,36.31999969482422,3228200.0,-0.005494526224051444,2.071402296971431,-0.6666596024244742,72.02082472718935,69.51500863592148,-0.17500615095942607,-0.5227967896428396,-0.18398477382470446,-1.7352842341774348,16.34702823425907,0.43000030517578125,0.506132543952198,0.42100124359130575,-0.3359440275800907,1.1779465147627022,0.04252860800561109,0.7994738791770004,-0.6821886609747736,75.0,4.299493784096256,0.378472635585697,3,-0.20000076293945312,-0.9650001525878906,0.07999992370605469,1.9200000762939453,-0.2800025939941406,2,-0.012707156761819438,2.1111346585850947,36.400001525878906,1.9696906644472187,36.0,-1.9230611226855248,36.02000045776367,-0.012707156761819438
10301,2014-03-06,36.290000915527344,36.36000061035156,36.06999969482422,36.290000915527344,3249000.0,0.0024861920080407884,3.1428882833787464,-0.0,69.14295554669079,69.97534100363555,-0.21906531515913485,-0.5189001373986883,-0.2847919645266046,-1.779946439475765,17.69453366815924,0.29000091552734375,0.5281840265125126,0.4345012664794936,-0.18573684920859534,1.0547393821675826,0.12438220863545268,0.7446203243235345,-0.6663260826929545,86.24997615823304,16.671026680809646,0.3101190578440438,3,-0.29000091552734375,-1.0550003051757812,-0.010000228881835938,1.8299999237060547,-0.9500007629394531,3,-0.011849002323717106,2.071402296971431,36.20000076293945,2.1111346585850947,36.400001525878906,1.9696906644472187,36.0,-0.011849002323717106
10302,2014-03-07,36.209999084472656,36.36000061035156,36.09000015258789,36.310001373291016,2479800.0,-0.002204514440242278,1.6999942779759294,-100.0,64.3678337316116,68.56764663098174,-0.12562401763666742,-0.3854129726424702,-0.21803916392607903,-1.6534938925430822,18.16588160921171,0.2700004577636719,0.5218101675742304,0.3079994201660128,-0.2684737664974719,0.8844726068294975,0.019762826834273994,0.5962360134977516,-0.49316504847292464,76.24978542409735,8.998366130275542,0.2882365933317409,3,-0.20999908447265625,-0.9749984741210938,-0.1699981689453125,1.9100017547607422,-0.45999908447265625,4,-0.015465274033488852,3.1428882833787464,36.290000915527344,2.071402296971431,36.20000076293945,2.1111346585850947,36.400001525878906,-0.015465274033488852
10303,2014-03-10,36.18999862670898,36.33000183105469,36.13000106811523,36.22999954223633,2096700.0,-0.0005523462653788114,-1.5000715273471559,0.4000000000000711,58.70969647300273,66.48488479232674,-0.07949486936959715,-0.32870965914892025,-0.21114853681086032,-1.5849310476406444,18.56161355977839,0.20000076293946023,0.5187022305297688,0.2539989471435504,-0.305076355162484,0.8130742494495848,-0.025538704009470337,0.5335365982965712,-0.39118449192374527,51.16215113287391,-13.001416385895617,0.27953765115301804,3,-0.18999862670897727,-0.9549980163574148,-0.14999771118163352,2.1200027465820384,-0.43000030517577414,0,-0.009118486567553208,1.6999942779759294,36.209999084472656,3.1428882833787464,36.290000915527344,2.071402296971431,36.20000076293945,-0.009118486567553208
10304,2014-03-11,36.150001525878906,36.400001525878906,36.04999923706055,36.2599983215332,3024100.0,-0.00110519763326411,-1.2580692795176276,2.7498569521261564,61.07390282492818,65.11440113359856,-0.03537944593549014,-0.24122339235911028,-0.1869305293040071,-1.4921193387356908,18.896450559389784,0.3500022888183594,0.4847235410511317,0.17600173950195597,-0.3273522702979861,0.679355749301898,-0.07567526539801861,0.42767874440193054,-0.27904490416243277,41.86050637852416,-20.067644591123276,0.25167700489997147,3,-0.15000152587890625,-0.9150009155273438,-0.2350006103515625,2.1599998474121094,-0.23000335693359375,1,-0.008575417986333767,-1.5000715273471559,36.18999862670898,1.6999942779759294,36.209999084472656,3.1428882833787464,36.290000915527344,-0.008575417986333767
10305,2014-03-12,36.20000076293945,36.25,35.77000045776367,36.0,2527900.0,0.0013831047012475839,2.2000050862759557,-1.8182417201317842,61.5894926446997,64.71785049809287,-0.06212566862512858,-0.26379284195613195,-0.2618022215407194,-1.4921494771615897,18.711785342548247,0.4799995422363281,0.42523776795601265,0.20000095367431925,-0.2930252981664552,0.6930272055150937,-0.04651217224606796,0.44651407959470646,0.20000076293945312,68.25390097547094,8.028570155355197,0.24651312592038785,3,-0.20000076293945312,-0.9650001525878906,-0.6224994659423828,2.1100006103515625,-0.17000198364257102,2,-0.0005524988216063509,-1.2580692795176276,36.150001525878906,-1.5000715273471559,36.18999862670898,1.6999942779759294,36.209999084472656,-0.0005524988216063509
10306,2014-03-13,35.83000183105469,36.27999877929688,35.7400016784668,36.25,2536800.0,-0.01022096475377865,1.250007947356672,-2.099982833927788,43.786990262334605,62.645393386145024,0.32303156011384715,0.15179306126906056,0.08367008156434252,-1.0739853209093368,18.653498742907715,0.5399971008300852,0.34145122059524624,-0.19399814605712606,-0.5912209045991901,0.20322461248493795,-0.3926095253281545,0.00461323321390239,0.5699996948242188,13.636389908389447,-41.52955525210347,0.19861137927103095,3,0.1699981689453125,-0.49500083923339844,-0.44500160217285156,2.479999542236328,0.5199966430664062,3,0.002511759232248334,2.2000050862759557,36.20000076293945,-1.2580692795176276,36.150001525878906,-1.5000715273471559,36.18999862670898,0.002511759232248334
10307,2014-03-14,35.939998626708984,36.02000045776367,35.709999084472656,35.709999084472656,2661300.0,0.0030699634393811515,-1.6956694807025692,-0.5476203451407811,49.13286895240867,60.81114929536862,0.22405484449942037,0.0706197514728828,-0.0320275763604414,-1.1342092883542705,18.788971973805225,0.3100013732910156,0.2801171034707366,-0.10000133514404297,-0.45189920059976174,0.2518965303116758,-0.2759502678718988,0.07594759758381286,0.4336029052734389,33.33314904909332,-21.200676593364747,0.17594893272785872,3,0.11500167846679688,-0.3999977111816406,-0.6224985122680664,2.3700027465820312,0.4400024414062429,4,-0.016694448999650224,1.250007947356672,35.83000183105469,2.2000050862759557,36.20000076293945,-1.2580692795176276,36.150001525878906,-0.016694448999650224
10308,2014-03-17,36.16999816894531,36.25,35.9900016784668,36.02000045776367,1917500.0,0.006399542321223306,-1.4762302675797925,0.6521652596487154,51.91256602782445,59.08190346563223,0.023138764536824397,-0.12980606442508247,-0.2593700698859607,-1.3145093034729456,18.936261128230676,0.3100013732910156,0.2639762405173727,0.1069982528686495,-0.21274556186033777,0.4267420675976368,-0.05287365449584769,0.2668701602331467,0.16378721618652747,66.66629809818664,11.59532405904308,0.15987190736449525,3,-0.11499786376953125,-0.4199981689453125,-0.8524980545043945,2.180002212524414,0.26000213623046875,0,-0.011611782975037954,-1.6956694807025692,35.939998626708984,1.250007947356672,35.83000183105469,2.2000050862759557,36.20000076293945,-0.011611782975037954
10309,2014-03-18,36.4900016784668,36.560001373291016,36.0099983215332,36.13000106811523,2478300.0,0.00884720834175301,1.20001220703125,2.4000406907251053,61.65058072353412,57.929654131892754,-0.3159848345318679,-0.42679902039147777,-0.5771342435457285,-1.589473506084886,18.9406441204217,0.5500030517578125,0.2613638233691731,0.39850158691406534,0.0339521710504016,0.7630510027777291,0.21622687898223347,0.5807762948458972,-0.7800025939941406,91.76476396063244,32.96741235065616,0.18227470793183057,3,-0.35500144958496094,-0.6600017547607422,-1.172501564025879,1.8599987030029297,-0.09000015258789062,1,-0.02000557202945752,-1.4762302675797925,36.16999816894531,-1.6956694807025692,35.939998626708984,1.250007947356672,35.83000183105469,-0.02000557202945752
10310,2014-03-19,36.150001525878906,36.560001373291016,35.91999816894531,36.47999954223633,2896800.0,-0.009317625019144016,1.6122490288125433,-0.9166596024244298,54.27352029695948,56.27749465970039,0.018078180588354087,-0.06409449574934456,-0.23718754486087334,-1.2046764818143174,18.8219241473566,0.6400032043457031,0.24701930010429152,0.04200134277343892,-0.2999811762782514,0.3839838618251292,-0.12898991675240978,0.21299260229928763,-0.4230023956298794,51.76485371797346,-10.680931521155237,0.17099125952584582,3,-0.015001296997070312,-0.32000160217285156,-0.9450016021728516,2.1999988555908203,-0.1100006103515625,2,-0.006362471569162698,1.20001220703125,36.4900016784668,-1.4762302675797925,36.16999816894531,-1.6956694807025692,35.939998626708984,-0.006362471569162698
10311,2014-03-20,36.25,36.349998474121094,35.880001068115234,36.09000015258789,2168300.0,0.0027662094024949457,1.6111199415074546,-0.48485093691839964,54.85231320449201,55.220214601131545,-0.09855527368430472,-0.13975464486358646,-0.3515527713528286,-1.2633126543760085,18.65408090527975,0.4699974060058594,0.19696179674244974,0.12199974060058594,-0.20280666683372317,0.44680614803489505,-0.040403463116568616,0.2844029443177405,-0.5063408248901311,63.529348406582805,-1.8533246535013532,0.16240320371715328,3,-0.11499977111816406,-0.4200000762939453,-1.0174999237060547,2.1000003814697266,0.22999954223632812,3,-0.006068999191810143,1.6122490288125433,36.150001525878906,1.20001220703125,36.4900016784668,-1.4762302675797925,36.16999816894531,-0.006068999191810143
10312,2014-03-21,36.060001373291016,36.27000045776367,36.0099983215332,36.20000076293945,4423200.0,-0.005241341426454715,-1.1666348782503655,-0.8749970197649191,51.18113074364154,54.38370729786919,0.07591150487132126,0.05461956637474685,-0.16262839649778016,-1.0351913819574605,18.280320101682435,0.26000213623046875,0.1463637326869005,-0.06899890899658345,-0.39278609513127094,0.25478827713810404,-0.23089250206392364,0.09289468407075674,-0.30001535421752124,26.470621234390602,-37.77080387371949,0.1618935930673428,3,0.07499885559082031,-0.23000144958496094,-0.8275012969970703,2.289999008178711,0.18000030517578125,4,0.008042071264170003,1.6111199415074546,36.25,1.6122490288125433,36.150001525878906,1.20001220703125,36.4900016784668,0.008042071264170003
10313,2014-03-24,35.849998474121094,36.290000915527344,35.650001525878906,36.18000030517578,3032300.0,-0.00582370746456673,1.327257594673325,2.35716621253406,38.297799811050616,51.85302918521612,0.2599499750135976,0.2689609684944614,0.045772169573950805,-0.7917320466469988,17.189509713157474,0.6399993896484375,0.09192527068081802,-0.27300167083740234,-0.6132252655713231,0.06722192389651838,-0.44311346820436626,-0.10288987347043843,0.7100028991699219,21.977690305217752,-36.18149380175119,0.17011179736696072,3,0.2550029754638672,0.11000251770019531,-0.6174983978271484,2.500001907348633,0.5800018310546875,0,0.014783894464506675,-1.1666348782503655,36.060001373291016,1.6111199415074546,36.25,1.6122490288125433,36.150001525878906,0.014783894464506675
10314,2014-03-25,35.849998474121094,36.11000061035156,35.779998779296875,36.02000045776367,1862700.0,0.0,-1.1290346397588138,0.5151546677763906,41.86040322280162,49.660908138338556,0.2379413457117039,0.2627422119853122,0.03027448392754195,-0.7517087759027135,16.03975057580457,0.3300018310546875,0.05061665670289983,-0.2605016708373995,-0.6219893233552796,0.10098598168048056,-0.44124549709633953,-0.07975784457845947,0.6918029022216814,21.977690305217752,-32.64462209354686,0.1807438262589391,3,0.2550029754638672,0.19000244140625,-0.6024980545043945,2.500001907348633,0.3500022888183594,1,0.016178573381903316,1.327257594673325,35.849998474121094,-1.1666348782503655,36.060001373291016,1.6111199415074546,36.25,0.016178573381903316
10315,2014-03-26,35.86000061035156,36.13999938964844,35.849998474121094,36.0,2652300.0,0.0002789996277876572,-2.6249284760633227,0.8235162122742062,39.61351766739521,49.197188961123075,0.19516158957875973,0.2539464086343912,0.007150451759002863,-0.7156346776163218,14.856731701939891,0.29000091552734375,0.022660316320397556,-0.24299964904785298,-0.6191918503554845,0.13319255225977855,-0.43109574970166875,-0.054903548394037216,0.6639647689819341,30.0,-19.769767558265073,0.18809610065381666,3,0.24500083923339844,0.2199993133544922,-0.49499988555908203,2.510000228881836,0.34999847412109375,2,0.015058586345128688,-1.1290346397588138,35.849998474121094,1.327257594673325,35.849998474121094,-1.1666348782503655,36.060001373291016,0.015058586345128688
10316,2014-03-27,35.470001220703125,36.02000045776367,35.36000061035156,35.880001068115234,2619100.0,-0.01087561023453687,-1.095234058528256,2.92858310626703,34.45380845068617,47.56618223870947,0.5908598372673239,0.6388982837909083,0.3672974540683356,-0.27896400917056496,14.333484926456189,0.6599998474121094,-0.01837768312103094,-0.6089990615844698,-1.0764629194811732,-0.1415352036877664,-0.8427309905328215,-0.3752671326361181,1.0364848815612788,11.82801873713053,-33.163236358335745,0.23373192894835285,3,0.48999977111816406,0.48999977111816406,0.0024995803833007812,2.8999996185302734,1.7199974060058523,3,0.016069909083947786,-2.6249284760633227,35.86000061035156,-1.1290346397588138,35.849998474121094,1.327257594673325,35.849998474121094,0.016069909083947786
10317,2014-03-28,35.97999954223633,35.97999954223633,35.470001220703125,35.5,2273800.0,0.014378300084058937,1.1249950329415317,-1.1707310265261122,46.34147314023235,46.9471719178659,0.09737206930478948,0.13254520175283346,-0.17078858932769947,-0.7423644127164124,13.576982669773324,0.5099983215332031,-0.05530892205958082,-0.09700069427490376,-0.5658676019224558,0.37186621337264825,-0.33143414809867977,0.13743275954887224,0.4806271403515652,66.66652993921097,21.528223621080237,0.23443345382377576,3,-0.019998550415039062,-0.019998550415039062,-0.4024991989135742,2.4250011444091797,0.5900001525878906,4,0.013896609404151272,-1.095234058528256,35.470001220703125,-2.6249284760633227,35.86000061035156,-1.1290346397588138,35.849998474121094,0.013896609404151272
10318,2014-03-31,36.13000106811523,36.290000915527344,35.9900016784668,36.060001373291016,3528100.0,0.004169025230331469,-1.857148047229791,0.1458328366274717,49.66442179805387,45.61537648170143,-0.06582153654461109,-0.007607651346638988,-0.35190487838912077,-0.8667766694513119,13.045370629858667,0.3100013732910156,-0.02623168862098879,0.0465007781982365,-0.4214751273905861,0.5144766837870591,-0.18748717459617836,0.28048873099265137,0.2866005715832145,82.79572097754586,35.70433356638351,0.23398795279441265,3,-0.1700000762939382,-0.1700000762939382,-0.5300006866455007,2.4650001525878977,0.6100006103515696,0,0.0030445781095933544,1.1249950329415317,35.97999954223633,-1.095234058528256,35.470001220703125,-2.6249284760633227,35.86000061035156,0.0030445781095933544
10319,2014-04-01,36.11000061035156,36.2599983215332,35.79999923706055,36.06999969482422,3070900.0,-0.0005535692547021798,1.705906112557221,0.5714441416894313,48.47457407946206,44.97104912420172,-0.11777853636301927,-0.01101188701558442,-0.35164266543699796,-0.810664846791795,12.110288465346178,0.45999908447265625,-0.01489810954355164,0.0410003662109375,-0.4030435119132463,0.4850442443351213,-0.18102157285115794,0.26302230527303294,0.26433698817300666,80.64513482694406,34.73401173718804,0.2220219390620925,4,-0.2550010681152344,-0.14999961853027344,-0.4550008773803711,2.625,0.5,1,0.00886180253158142,-1.857148047229791,36.13000106811523,1.1249950329415317,35.97999954223633,-1.095234058528256,35.470001220703125,0.00886180253158142
10320,2014-04-02,35.7400016784668,35.95000076293945,35.630001068115234,35.7599983215332,3173800.0,-0.010246439369449911,-1.6666878596178911,-0.4999046347510967,48.47457407946206,44.26241144364283,0.2100329909372789,0.3402003425730271,-0.0077003525657062255,-0.4119279437302481,11.646716270828533,0.4799995422363281,-0.03638644245037881,-0.30599861145019247,-0.7687319209054309,0.1567346980050459,-0.5373652661778152,-0.07463195672256973,0.5937624405308526,40.86031649671444,-8.756054290335634,0.23136665472761989,4,0.08499908447265625,0.2199993133544922,-0.08500194549560547,0.17499732971191406,1.0799980163574219,2,0.01287070685141578,1.705906112557221,36.11000061035156,-1.857148047229791,36.13000106811523,1.1249950329415317,35.97999954223633,0.01287070685141578
10321,2014-04-03,35.86000061035156,36.04999923706055,35.77000045776367,35.95000076293945,2195300.0,0.003357552497180283,-1.0740615154212407,4.5007630675314765,48.64868347967064,43.98102841431273,0.03229055901579869,0.1964049079050838,-0.14806299907358778,-0.4938964382992168,11.057955074288117,0.30999755859375,-0.10882733806908362,-0.1644996643066392,-0.6193899603595838,0.2903906317463054,-0.39194481233310796,0.06294548371982955,0.43481296830024263,47.56091887717601,-3.945176522857139,0.22744514802647156,4,-0.034999847412109375,0.10000038146972656,-0.2050008773803711,-0.095001220703125,0.9199981689453196,3,0.00976013575471213,-1.6666878596178911,35.7400016784668,1.705906112557221,36.11000061035156,-1.857148047229791,36.13000106811523,0.00976013575471213
10322,2014-04-04,35.650001525878906,36.18999862670898,35.63999938964844,36.060001373291016,2210900.0,-0.005856081452827344,-1.5581114768059428,4.555546136565931,41.1565270194523,44.29866477080181,0.19893518617313788,0.3818783909335366,0.04838365911884779,-0.2465423137445697,10.300592090213181,0.5499992370605398,-0.14868014769675142,-0.34649887084960795,-0.8217947350432837,0.1287969933440678,-0.5841468029464423,-0.10885093875277363,0.6074195340408863,3.0303730890385228,-44.634793251813605,0.23764793209683766,4,0.17499923706054688,0.3099994659423828,-0.012501716613769531,-0.07500076293945312,1.1699981689453125,4,0.043197672788657826,-1.0740615154212407,35.86000061035156,-1.6666878596178911,35.7400016784668,1.705906112557221,36.11000061035156,0.043197672788657826
10323,2014-04-07,35.86000061035156,36.08000183105469,35.650001525878906,35.650001525878906,2805000.0,0.005890577152436238,-3.095258855585831,-0.5121930795783363,38.869231277304365,43.96631233241322,-0.010611837288692527,0.15377310370888608,-0.1526971408704867,-0.4169472873916078,9.502300269385803,0.43000030517578125,-0.19689558877769997,-0.11999988555908203,-0.589893478240306,0.34989370712214196,-0.3549466818996976,0.11494691078153352,0.3615236315854986,36.50802300938541,-5.34838466041932,0.23494679634061283,4,-0.034999847412109375,0.10000038146972656,-0.27750110626220703,-0.2849998474121094,0.7599983215332102,0,0.01979919331813118,-1.5581114768059428,35.650001525878906,-1.0740615154212407,35.86000061035156,-1.6666878596178911,35.7400016784668,0.01979919331813118
10324,2014-04-08,35.84000015258789,35.959999084472656,35.630001068115234,35.880001068115234,2428400.0,-0.0005577372399123703,2.300030518043793,-0.19048138056312444,43.82466970930768,44.434218114847944,0.00874035067334944,0.15742974725588965,-0.12640602270082013,-0.35802510410620414,8.915722759260861,0.3299980163574219,-0.22432080613268113,-0.12450027465820312,-0.5912233749112943,0.34222282559488804,-0.3578618247847487,0.10886127546834246,0.34999847412108664,37.500000000000476,-2.9748718453172174,0.23336155012654455,4,-0.0149993896484375,0.12000083923339844,-0.2375011444091797,-0.2649993896484375,0.5600013732910156,1,0.025111649610691122,-3.095258855585831,35.86000061035156,-1.5581114768059428,35.650001525878906,-1.0740615154212407,35.86000061035156,0.025111649610691122
10325,2014-04-09,36.18000030517578,36.20000076293945,35.880001068115234,35.95000076293945,2256600.0,0.009486611359942776,1.3703640910439536,-5.749856952126645,48.72727827592329,46.02015920654096,-0.31412821358894405,-0.1940970742142909,-0.4615153711712665,-0.6607230930074905,9.064656218111397,0.3600006103515625,-0.1902596640314016,0.21649990081787251,-0.2481798274460516,0.6811796290817966,-0.015839963314085992,0.448839764949831,-0.8199996948242188,96.49114588213249,56.49806906207932,0.232339864131961,4,-0.2999992370605469,-0.2199993133544922,-0.5625,-0.6049995422363281,0.3800010681152344,2,0.011885027682386973,2.300030518043793,35.84000015258789,-3.095258855585831,35.86000061035156,-1.5581114768059428,35.650001525878906,0.011885027682386973
10326,2014-04-10,35.91999816894531,36.47999954223633,35.849998474121094,36.20000076293945,3163400.0,-0.007186349752276611,-1.9999909174303594,-1.2174050055562005,47.51767677109274,46.150848498858764,0.018348302265081884,0.07693769637464243,-0.1776210443908326,-0.3672663799415261,9.397716666152075,0.6300010681152344,-0.17328696991691572,-0.048002052307126064,-0.5089667261910833,0.41296262157683117,-0.27848438924910823,0.1824802846348561,-0.5431975555419939,34.11736722585741,-7.272830801762645,0.2304823369419801,4,0.13500213623046875,0.04000282287597656,-0.30249786376953125,-0.3449974060058594,0.7700004577636648,3,0.025055723044468348,1.3703640910439536,36.18000030517578,2.300030518043793,35.84000015258789,-3.095258855585831,35.86000061035156,0.025055723044468348
10327,2014-04-11,35.34000015258789,36.02000045776367,35.310001373291016,35.79999923706055,3256700.0,-0.016146938917687925,-1.7307833384685358,1.6428386534243402,42.00629245945235,45.29994523901416,0.5565415572557484,0.6426284821291475,0.4167982742081193,0.24107744416383525,9.606728336193123,0.7099990844726562,-0.16609162655961995,-0.5980001449584975,-1.1379650821634328,-0.05803520775356219,-0.8679826135609616,-0.3280176763560334,1.1399993896484375,2.5640022431759197,-39.5764410501115,0.2699824686024675,4,0.5550003051757812,0.595001220703125,0.2775001525878906,0.2350006103515625,1.1399993896484375,4,0.040746989827150415,-1.9999909174303594,35.91999816894531,1.3703640910439536,36.18000030517578,2.300030518043793,35.84000015258789,0.040746989827150415
10328,2014-04-14,35.75,35.75,35.41999816894531,35.47999954223633,2316900.0,0.011601580238875142,1.4444538634340693,-0.5869586850878211,48.61113171519458,45.315118309651105,0.09719054804131844,0.21033404155964774,0.02853794373627494,-0.13678699861259247,9.265907538342253,0.4099998474121094,-0.09848053688453717,-0.16700038909912251,-0.7016170860540214,0.36761630785577637,-0.43430873757657196,0.10030795937832693,0.7299995422363281,37.60677908629707,-6.791479297440617,0.2673083484774501,4,0.14500045776367188,0.18500137329101562,-0.13249969482421875,-0.17499923706054688,0.7599983215332031,0,0.02993006139368437,-1.7307833384685358,35.34000015258789,-1.9999909174303594,35.91999816894531,1.3703640910439536,36.18000030517578,0.02993006139368437
10329,2014-04-15,35.7599983215332,35.91999816894531,35.61999893188477,35.7599983215332,2246100.0,0.00027967332959999425,-1.1428610354224014,0.0,48.611077261509536,45.3302853298786,0.03612187220275587,0.1505609075470602,0.05921927042487596,-0.11378647490299443,8.116043525235678,0.29999923706053977,-0.09952266611500704,-0.12050189971923686,-0.5855531672259318,0.34454936778745804,-0.3530275334725843,0.11202373403411059,0.6966012573242182,38.46133781968517,-7.437720035204663,0.23252563375334695,4,0.13500213623046875,0.1750030517578125,-0.14249801635742188,-0.18499755859375,0.720001220703125,1,0.02404923519903268,1.4444538634340693,35.75,-1.7307833384685358,35.34000015258789,-1.9999909174303594,35.91999816894531,0.02404923519903268
10330,2014-04-16,35.91999816894531,36.02000045776367,35.810001373291016,35.959999084472656,3235800.0,0.004474268873658316,1.6249284760633225,-100.0,56.67652225884743,46.2222674164538,-0.10690231014123697,-0.029042752718694942,-0.05998208305354069,-0.2352109984162709,7.264054944616921,0.26000213623046875,-0.12150903713030203,0.05099811553954936,-0.39705716633209676,0.4990533974111955,-0.1730295253962737,0.2750257564753724,0.5136694458007796,52.13655985497607,1.8481115482969628,0.22402764093582156,4,-0.024997711181640625,0.015003204345703125,-0.30249786376953125,-0.3449974060058594,0.6700019836425781,2,0.013363123090261775,-1.1428610354224014,35.7599983215332,1.4444538634340693,35.75,-1.7307833384685358,35.34000015258789,0.013363123090261775
10331,2014-04-17,36.02999877929688,36.15999984741211,35.91999816894531,35.939998626708984,5724600.0,0.0030623779498595294,-2.69230317791015,-2.249952317375726,50.841738732825945,47.2984020512731,-0.21261107210078478,-0.1648208330019969,-0.13254519376156537,-0.30847904311197283,6.608257307569658,0.24000167846679688,-0.13738867752516626,0.1719987869262738,-0.24649950527683728,0.5904970791293849,-0.037250359175281744,0.38124793302782933,0.3811955106201097,84.70572923679075,34.98167523483951,0.2092491461015569,4,-0.13499832153321023,-0.09499740600586648,-0.41249847412110086,-0.454998016357429,0.729999542236321,3,0.01471003641273172,1.6249284760633225,35.91999816894531,-1.1428610354224014,35.7599983215332,1.4444538634340693,35.75,0.01471003641273172
10332,2014-04-21,36.349998474121094,36.349998474121094,35.959999084472656,36.060001373291016,3362400.0,0.008881479480040477,1.689677852172426,3.2221845462634677,53.50314834455281,48.92439283652293,-0.472569817721741,-0.4869467321703169,-0.4273808181162053,-0.5962187075408849,6.07143991768551,0.3899993896484375,-0.11757490660828296,0.4774986267089858,0.012067998723779283,0.9429292546941923,0.244783312716379,0.7102139407015926,0.03917195746338109,100.0,52.20963237900426,0.23271531399260423,4,-0.4549980163574219,-0.4149971008300781,-0.6824979782104492,-0.7749977111816406,0.31999969482421875,0,0.009353512155714228,-2.69230317791015,36.02999877929688,1.6249284760633225,35.91999816894531,-1.1428610354224014,35.7599983215332,0.009353512155714228
10333,2014-04-22,36.38000106811523,36.5,36.349998474121094,36.459999084472656,2782500.0,0.0008253808873057711,-1.1428298956431704,-0.2758579866089878,54.28572466585034,50.086732276138775,-0.4705350723342505,-0.5008877628818382,-0.4387665873517861,-0.591064200646862,6.691235781082994,0.15000152587890625,-0.10445587380262111,0.4810010910034137,-0.03647821846343646,0.9984804004702639,0.22226143626998862,0.7397407457368388,-1.0699996948242116,86.36377429157164,40.964209885424864,0.25873965473342525,4,-0.47500038146971946,-0.44499969482421164,-0.5825004577636648,-0.8050003051757741,0.7899971008300852,1,0.002748721033126733,1.689677852172426,36.349998474121094,-2.69230317791015,36.02999877929688,1.6249284760633225,35.91999816894531,0.002748721033126733
10334,2014-04-23,36.43000030517578,36.4900016784668,36.34000015258789,36.38000106811523,3203700.0,0.0013743605165634776,-1.3076968220898502,-0.6250059606123074,62.19079700269725,51.58267880133589,-0.47834454844782215,-0.5325087857657635,-0.46531564945522064,-0.6113262054322206,7.333657051614741,0.15000152587890625,-0.04359043559009024,0.502000236511229,-0.06641733879523315,1.0704178118176912,0.2177914488579944,0.7862090241644637,-1.0961989593505876,89.85509650097579,42.06865455102333,0.28420878765323154,4,-0.5249996185302734,-0.4949989318847656,-0.5275001525878906,-0.8549995422363281,1.0999984741211009,2,0.0021959378448332956,-1.1428298956431704,36.38000106811523,1.689677852172426,36.349998474121094,-2.69230317791015,36.02999877929688,0.0021959378448332956
10335,2014-04-24,36.400001525878906,36.63999938964844,36.2599983215332,36.45000076293945,2884700.0,-0.0008234636026783759,-1.302997375995561,-0.9999999999998579,59.854038987907124,52.95338571431525,-0.46249280522002323,-0.4848381140874096,-0.4210808184628547,-0.5458742593540364,8.044319246380123,0.3800010681152344,0.012286862236898344,0.44500141143798544,-0.15994303393652842,1.0499458568124993,0.1425291887507285,0.7474736341252424,-1.042876206970213,66.6670198787776,18.07329200555423,0.30247222268725815,4,-0.4250011444091797,-0.4250011444091797,-0.41750144958496094,-0.8250007629394531,1.2399978637695312,3,0.002197747609997913,-1.3076968220898502,36.43000030517578,-1.1428298956431704,36.38000106811523,1.689677852172426,36.349998474121094,0.002197747609997913
10336,2014-04-25,36.040000915527344,36.47000122070313,36.0,36.40999984741211,2161300.0,-0.00989012624341834,-1.0888907726868455,7.4000915541313805,56.74739570958664,54.59128607544128,-0.09351363152912029,-0.08426537237590992,-0.04009530542211337,-0.14927984901382274,7.799221011256363,0.4700012207031321,0.0443395905957118,0.05650081634521342,-0.5043360942021309,0.6173377268925577,-0.22391763892845518,0.336919271618882,-0.6315606337890642,11.764969875124818,-40.832775440542996,0.2804184552736705,4,-0.01000213623046875,-0.06500053405761719,-0.05750083923339844,-0.4650001525878906,1.2199974060058594,4,0.015260799752743193,-1.302997375995561,36.400001525878906,-1.3076968220898502,36.43000030517578,-1.1428298956431704,36.38000106811523,0.015260799752743193
10337,2014-04-28,36.47999954223633,36.560001373291016,36.150001525878906,36.209999084472656,2355500.0,0.012208618632953971,-1.1025871766029247,-0.7297330735207695,59.935883720162515,55.84959185377107,-0.3964929690626562,-0.511088394131022,-0.46226779717686384,-0.5499142423866843,7.614646358525734,0.5200004577636719,0.04782424886766279,0.4714994430541992,-0.13165980695797685,1.0746586930663753,0.16991981804811473,0.7730790680602837,-1.0222968961816434,75.0,19.525672723460957,0.3015796250060873,4,-0.35000038146972656,-0.5049991607666016,-0.4974994659423828,-0.904998779296875,0.7299995422363281,0,0.007675405230548105,-1.0888907726868455,36.040000915527344,-1.302997375995561,36.400001525878906,-1.3076968220898502,36.43000030517578,0.007675405230548105
10338,2014-04-29,36.2400016784668,36.75,36.2400016784668,36.599998474121094,2348200.0,-0.006578888892025958,-1.8333492280467516,-1.3333192048488958,55.988053360135225,56.66925586472947,-0.08904258665688758,-0.27660890256846216,-0.20976647613001376,-0.27234643293340355,8.45136901864954,0.5099983215332031,0.0703064023751665,0.226001548767087,-0.38379231169174943,0.8357954092259234,-0.07889538146233122,0.5308984789965052,-0.7350071626683601,32.00022379557292,-24.68412262352497,0.30489693022941855,4,0.03999900817871094,-0.21000099182128906,-0.25750160217285156,-0.6650009155273438,1.2999992370605469,1,0.011865244772712336,-1.1025871766029247,36.47999954223633,-1.0888907726868455,36.040000915527344,-1.302997375995561,36.400001525878906,0.011865244772712336
10339,2014-04-30,36.43000030517578,36.4900016784668,35.95000076293945,36.15999984741211,3621500.0,0.005242787469899035,1.7692127116405998,-0.7500079473567092,53.91850167057704,56.36280913269943,-0.19445584157691798,-0.4652588162336855,-0.3915659846322086,-0.4223308737633005,8.560362658520726,0.5400009155273438,0.1696398842873208,0.4000001907348647,-0.23660274866993092,1.0366031301396603,0.08169872103246689,0.7183016604372625,-0.8503054603252522,60.0,8.005977031397109,0.318301469702397,4,-0.095001220703125,-0.39999961853027344,-0.39749908447265625,-0.8549995422363281,1.25,2,0.020312870095265945,-1.8333492280467516,36.2400016784668,-1.1025871766029247,36.47999954223633,-1.0888907726868455,36.040000915527344,0.020312870095265945
10340,2014-05-01,36.20000076293945,36.47999954223633,36.099998474121094,36.47000122070313,2364600.0,-0.006313465284370379,1.6207232212151905,-1.0000000000000264,54.430431701660964,56.76155279590332,0.08877457977323644,-0.20978616922018034,-0.1526471479900806,-0.15229029899666102,8.278065466410734,0.3800010681152344,0.21462013599679608,0.14700069427490092,-0.4786310885386982,0.7726324770885,-0.16581519713189863,0.4598165856817005,-0.550087608779954,31.25002980235081,-22.054945921319074,0.3128158914068011,5,0.14999961853027344,-0.1700000762939453,-0.12749958038330078,-0.625,1.5099983215332031,3,0.03674027592063056,1.7692127116405998,36.43000030517578,-1.8333492280467516,36.2400016784668,-1.1025871766029247,36.47999954223633,0.03674027592063056
10341,2014-05-02,36.209999084472656,36.36999893188477,36.09000015258789,36.29999923706055,2814100.0,0.00027619672161560693,1.4347768397657217,0.33333333333332454,66.79539466029213,58.238469053207695,0.11956832839873499,-0.20260680636950212,-0.154393195498713,-0.13359866063189685,8.256961832709578,0.2799987792968821,0.26398538754237677,0.13949909210204936,-0.4829742106232331,0.7619723948273318,-0.17173755926059187,0.4507357434646906,-0.49408071956272437,32.499821185895144,-26.09896980837246,0.31123665136264,5,0.1400012969970703,-0.17999839782714844,-0.11749839782714844,-0.6349983215332031,1.6200027465820312,4,0.03949186250570724,1.6207232212151905,36.20000076293945,1.7692127116405998,36.43000030517578,-1.8333492280467516,36.2400016784668,0.03949186250570724
10342,2014-05-05,37.18999862670898,37.349998474121094,35.61999893188477,36.11999893188477,6519500.0,0.027064334907883403,1.4892090674570402,-11.888865341414668,72.78484450845205,60.29392681349677,-0.8143881758641882,-1.118673058491396,-1.1207079231089025,-1.1317695505900787,9.309589143789731,1.729999542236321,0.296465603780689,1.0424987792968707,0.2749496396648041,1.8100479189289373,0.6587242094808374,1.426273349112904,-0.43999862670897727,90.75145145961777,28.278808601330304,0.38377456981603186,5,-0.7049999237060476,-0.8599987030029226,-1.2299976348876882,-1.6149978637695241,0.490001678466804,0,0.0018822182685953592,1.4347768397657217,36.209999084472656,1.6207232212151905,36.20000076293945,1.7692127116405998,36.43000030517578,0.0018822182685953592
10343,2014-05-06,36.56999969482422,37.13999938964844,36.54999923706055,37.08000183105469,3594200.0,-0.016671120053214805,-1.1454431960049938,-0.4766376464380763,60.74274421950846,60.13303205980912,-0.1839477175173343,-0.4666825463263251,-0.4916898224840054,-0.5231933933606214,10.419101742746726,0.6399993896484304,0.3356561947876813,0.3869998931884737,-0.3901773016806729,1.1641770880576203,-0.0015887042460960288,0.7755884906230435,-0.950000762939446,54.913353428487454,-10.158825149844745,0.3885885974345727,5,-0.08500099182128906,-0.23999977111816406,-0.6099987030029297,-0.9949989318847656,1.0900001525878906,1,0.017500667076544074,1.4892090674570402,37.18999862670898,1.4347768397657217,36.209999084472656,1.6207232212151905,36.20000076293945,0.017500667076544074
10344,2014-05-07,36.7400016784668,36.91999816894531,36.52999877929688,36.59000015258789,2227000.0,0.00464867336782171,-1.888838654987384,-0.29411940700405403,60.84662171776656,60.243319029793504,-0.3412362204001056,-0.5963781571976057,-0.6547020849609169,-0.7037455646813839,11.511906933555357,0.3899993896484304,0.34741108307071045,0.5120018005371065,-0.28551052337811456,1.3095141244523276,0.11324563857949954,0.9107579624947135,-1.1200027465820241,64.74006028546276,-1.8870750249762693,0.3987561619576102,5,-0.2550029754638672,-0.4100017547607422,-0.7800006866455078,-1.1650009155273438,0.18999862670898438,2,0.021774610792394844,-1.1454431960049938,36.56999969482422,1.4892090674570402,37.18999862670898,1.4347768397657217,36.209999084472656,0.021774610792394844
10345,2014-05-08,36.61000061035156,36.97000122070313,36.47000122070313,36.81999969482422,1965600.0,-0.003538406700493657,-1.0408252238225582,-1.399979655154875,57.63161223354804,60.341565310233655,-0.19926944950669423,-0.4558842258554847,-0.5161763887227409,-0.5735017304443133,12.627981374799695,0.5,0.35192441917247663,0.3605007171630845,-0.4545548049686374,1.1755562392948065,-0.04702704390278001,0.768028478228949,-0.9596016693115175,57.22554568928052,-6.820865303789219,0.40752776106586186,5,-0.1250019073486328,-0.2800006866455078,-0.7025003433227539,-1.0349998474121094,0.279998779296875,3,0.029226978338855236,-1.888838654987384,36.7400016784668,-1.1454431960049938,36.56999969482422,1.4892090674570402,37.18999862670898,0.029226978338855236
10346,2014-05-09,36.81999969482422,36.88999938964844,36.59000015258789,36.65999984741211,1996200.0,0.005736112564097562,1.0,-0.7619073569482289,56.36858918030416,59.945199250249395,-0.32071695333471695,-0.6271548759296337,-0.7131006814381209,-0.7828327950080833,13.09444770628695,0.2999992370605469,0.33226441469691537,0.5254997253417955,-0.31202760584529443,1.3630270565288853,0.10673605974825051,0.9442633909353404,-1.139808744812008,69.36422430425844,9.458158606567324,0.4187636655935434,5,-0.33500099182128906,-0.48999977111816406,-0.9274988174438477,-1.2449989318847656,0.0800018310546875,4,0.02417162946836049,-1.0408252238225582,36.61000061035156,-1.888838654987384,36.7400016784668,-1.1454431960049938,36.56999969482422,0.02417162946836049
10347,2014-05-12,36.77999877929688,37.0,36.72999954223633,36.900001525878906,2321900.0,-0.0010863909793284998,-1.4545359966708282,-0.7500178814104412,55.405384506733164,59.88045826653806,-0.26114848516547085,-0.49934305323643,-0.6624768590429753,-0.7411123408495115,14.306287879906165,0.2700004577636719,0.3236114538475192,0.413498878479011,-0.31960649004277997,1.146604247000802,0.04694619421811552,0.7800515627399065,-1.0706116604919487,46.26841877519464,-9.865817239003796,0.3665526842608941,5,-0.2950000762939524,-0.4499988555908274,-0.887497901916511,-1.204998016357429,0.44000244140625,0,0.02854820790121515,1.0,36.81999969482422,-1.0408252238225582,36.61000061035156,-1.888838654987384,36.7400016784668,0.02854820790121515
10348,2014-05-13,36.81999969482422,37.0,36.77999877929688,36.81999969482422,1755100.0,0.001087572508290835,-4.499904634751896,-0.0,55.28455200504495,60.032241637034495,-0.23493000961479282,-0.479664798925711,-0.6905262590623664,-0.7764292103215098,15.583617402330429,0.2200012207031179,0.35516437719281413,0.39999980926513956,-0.29905240692284707,1.0990520254531262,0.05047370117114269,0.7495259173591364,-1.082000330602412,66.03760004606391,13.583526506540316,0.3495261080939944,5,-0.33500099182128906,-0.48999977111816406,-0.9274988174438477,-1.4099998474121094,0.4200019836425781,1,0.02335688803583702,-1.4545359966708282,36.77999877929688,1.0,36.81999969482422,-1.0408252238225582,36.61000061035156,0.02335688803583702
10349,2014-05-14,36.61999893188477,36.88000106811523,36.59000015258789,36.81999969482422,1208600.0,-0.005431851292697298,-1.23079067447212,-100.0,52.84970969734415,59.85660585877707,-0.0057481298284969284,-0.22338450672472732,-0.4935468102254532,-0.5766919851393553,17.033598578751096,0.29000091552733664,0.3372518779830145,0.15699901580811115,-0.4735594678222341,0.7875574994384564,-0.15828022600706504,0.47227825762328735,-0.8539595671544333,28.301520124374193,-21.431261226916533,0.31527924181517364,5,-0.13500022888184304,-0.28999900817871804,-0.7274980545044016,-1.3049983978271555,0.5800018310546804,2,0.02839980736924086,-4.499904634751896,36.81999969482422,-1.4545359966708282,36.77999877929688,1.0,36.81999969482422,0.02839980736924086
10350,2014-05-15,36.400001525878906,36.650001525878906,36.22999954223633,36.52999877929688,1903800.0,-0.006007575434807455,1.2702641400499,0.6499837875985252,54.83872621706489,58.52808714286294,0.27446590101598645,0.03627731841937987,-0.2727417915373067,-0.3580803609649621,17.91530169422075,0.4200019836425781,0.34671994420654784,-0.08699855804443501,-0.6648742949542026,0.49087717886533255,-0.37593642649931525,0.20193931041044522,-0.6064829606502045,22.078166568409372,-31.116510516109884,0.28893786845488356,5,0.08499717712402344,-0.07000160217285156,-0.5075006484985352,-1.085000991821289,1.1499977111816406,3,0.01456040541427095,-1.23079067447212,36.61999893188477,-4.499904634751896,36.81999969482422,-1.4545359966708282,36.77999877929688,0.01456040541427095
10351,2014-05-16,36.560001373291016,36.61000061035156,36.31999969482422,36.38999938964844,2175800.0,0.0043956000193670075,1.1481512878113564,-1.3077351957273773,51.16281906553084,56.125639871427246,0.189235101192061,-0.08641050097057246,-0.4329595806551936,-0.5215834648717106,18.5012074359139,0.29000091552734375,0.35695930266484766,0.04650115966796875,-0.49028275315369996,0.5832850724896375,-0.22189079674286916,0.31489311607880666,-0.7395531915739184,42.85735517782919,-7.266010602382472,0.26839195641083513,5,0.12499809265136719,-0.23000144958496094,-0.6400003433227539,-1.2450008392333984,1.2299995422363281,4,0.009026203609458827,1.2702641400499,36.400001525878906,-1.23079067447212,36.61999893188477,-4.499904634751896,36.81999969482422,0.009026203609458827
10352,2014-05-19,36.68999862670898,36.77999877929688,36.5099983215332,36.52000045776367,1893200.0,0.0035557234281979877,-1.8420735624799978,0.9999775608661088,56.75672269966477,55.68274859144461,-0.021395864930774167,-0.1998775972959308,-0.5590895971049932,-0.6550023134165883,18.821315171552865,0.270000457763679,0.3886735792827807,0.1594984054565387,-0.37701852297963967,0.6960153338927171,-0.10876005876154693,0.42775686967462434,-0.8431594208332527,59.74010532521421,7.0217253537083835,0.2682584642180879,5,-0.07499885559081321,-0.3599987030029226,-0.6824979782104421,-1.37499809265136,0.7600021362304759,0,0.005723709649229969,1.1481512878113564,36.560001373291016,1.2702641400499,36.400001525878906,-1.23079067447212,36.61999893188477,0.005723709649229969
10353,2014-05-20,36.47999954223633,36.849998474121094,36.2599983215332,36.849998474121094,2081700.0,-0.005723605678190968,2.1891992205623088,-2.1764877479580838,50.746258459247024,54.56048600716466,0.19500051543845842,0.018969834831949584,-0.3469389761450685,-0.44936134492832736,18.568860476284634,0.5900001525878906,0.38160677520954067,-0.05550060272216939,-0.5879605953112872,0.4769593898669484,-0.32173059901672474,0.21072939357238596,-0.6072971326851473,38.46144817305815,-12.784965388259643,0.2662299962945588,5,0.13500022888183594,-0.095001220703125,-0.5649986267089844,-1.164999008178711,1.1199989318847656,1,0.020285133984446313,-1.8420735624799978,36.68999862670898,1.1481512878113564,36.560001373291016,1.2702641400499,36.400001525878906,0.020285133984446313
10354,2014-05-21,36.5099983215332,36.54999923706055,36.13000106811523,36.47999954223633,1886000.0,0.0008223349691147686,6.636287973366755,-0.08107801593929459,54.92060570243857,54.25926305926361,0.14409816528219466,-0.004983929734613923,-0.37310384711594224,-0.48454603316672973,18.208503204678507,0.4199981689453196,0.2635510727603432,-0.02950172424316122,-0.5598223720910909,0.5008189236047684,-0.29466204816712604,0.2356585996808036,-0.6119499723800743,52.777586453537815,-0.9569991044537502,0.2651603239239648,5,0.05500221252441406,-0.024999618530273438,-0.5949974060058594,-1.194997787475586,1.3400001525878906,2,0.01999461491355503,2.1891992205623088,36.47999954223633,-1.8420735624799978,36.68999862670898,1.1481512878113564,36.560001373291016,0.01999461491355503
10355,2014-05-22,36.47999954223633,36.52999877929688,36.290000915527344,36.47999954223633,1637400.0,-0.0008216592899480402,3.800030518043253,0.0,54.258689883814036,54.02482980409804,0.17178169300660073,0.03300771570952321,-0.3411525725044555,-0.46459074036919645,17.495580550066496,0.23999786376953836,0.22520972058134703,-0.06350040435791016,-0.5905878212608329,0.46358701254501256,-0.32704411280937506,0.20004330409355475,-0.5571121722732926,48.611074317988454,-7.4869610000733005,0.2635437084514623,5,0.08500099182128906,0.0049991607666015625,-0.5649986267089844,-1.164999008178711,0.970001220703125,3,0.019736875815185018,6.636287973366755,36.5099983215332,2.1891992205623088,36.47999954223633,-1.8420735624799978,36.68999862670898,0.019736875815185018
10356,2014-05-23,36.59000015258789,36.68999862670898,36.41999816894531,36.4900016784668,1024700.0,0.0030153676461592838,-1.2499523173754892,100.0,36.95652895029269,51.97495696449354,0.0287477850220057,-0.03549551847301302,-0.43595421824186786,-0.5815424111366099,17.706519819446044,0.27000045776366477,0.17406049654225342,0.019000244140627842,-0.4518727359061856,0.4898732241874413,-0.21643624588278243,0.2544367341640381,-0.6427705422311476,63.88899190963409,11.671469567827131,0.23543649002340736,5,-0.024999618530273438,-0.10500144958496094,-0.6749992370605469,-1.2749996185302734,0.5600013732910156,4,0.02623665155696253,3.800030518043253,36.47999954223633,6.636287973366755,36.5099983215332,2.1891992205623088,36.47999954223633,0.02623665155696253
10357,2014-05-27,36.7599983215332,36.86999893188477,36.599998474121094,36.66999816894531,1613700.0,0.004646028101568334,-1.3478347403513464,0.9000152590218967,55.13511284319494,51.95835261317687,-0.1613538892736699,-0.19335473253789814,-0.5920107272914592,-0.7486320527646981,17.8787788799956,0.2799987792968821,0.149947795155299,0.1749984741210966,-0.3011032053184124,0.6511001535606056,-0.0630523655986579,0.4130493138408511,-0.7889133155906265,85.13500974297047,31.88461790941642,0.2380508397197542,5,-0.25499725341797586,-0.27499961853027344,-0.8449974060058594,-1.444997787475586,0.40000152587890625,1,0.028019658352127497,-1.2499523173754892,36.59000015258789,3.800030518043253,36.47999954223633,6.636287973366755,36.5099983215332,0.028019658352127497
10358,2014-05-28,36.66999816894531,36.93999862670898,36.54999923706055,36.790000915527344,2001500.0,-0.0024483176468256262,-1.1666596024244085,-1.3333615903022082,48.022491718625034,51.42199505998586,-0.10601801551483447,-0.0732438459177871,-0.496241984713933,-0.6533430997697138,17.691987367429352,0.3899993896484304,0.11316784412790071,0.06349849700927734,-0.38504346195762906,0.5120404559761838,-0.1607724824741723,0.287769476492727,-0.6755348753286157,66.66650968276781,14.255240604961138,0.22427097948345184,5,-0.13499832153321023,-0.1849994659423828,-0.7549972534179688,-1.2549972534179688,0.5700035095214844,2,0.02127086536521028,-1.3478347403513464,36.7599983215332,-1.2499523173754892,36.59000015258789,3.800030518043253,36.47999954223633,0.02127086536521028
10359,2014-05-29,37.16999816894531,37.25,36.66999816894531,36.7400016784668,2137500.0,0.013635124760476014,-1.0350816139416288,-3.5832220738762794,63.084105485698565,52.33814831205627,-0.5808820036482061,-0.5427917582907611,-0.9948606631018464,-1.1471688771970392,18.606468469011446,0.5800018310546875,0.09414416928148484,0.5264986038207979,0.020814978933401562,1.0321822287081943,0.27365679137709975,0.7793404162644961,-1.1526241534079844,91.66646798432794,38.21742467388589,0.2528418124436975,5,-0.4799976348876953,-0.6849994659423828,-1.2499971389770508,-1.549997329711914,-0.10999679565429688,3,0.01156847797574101,-1.1666596024244085,36.66999816894531,-1.3478347403513464,36.7599983215332,-1.2499523173754892,36.59000015258789,0.01156847797574101
10360,2014-05-30,37.52999877929688,37.599998474121094,37.0099983215332,37.08000183105469,3420100.0,0.009685246921866675,1.0000129312574355,1.0465130720983833,65.5022088661157,53.931413845454585,-0.8534893897021192,-0.8411706501760889,-1.3383073353439698,-1.4980408518079074,19.808291535207356,0.5900001525878906,0.08128063844094413,0.8199993133545007,0.21905346356714972,1.4209451631418517,0.5195263884608252,1.1204722382481762,-1.4633197243810443,94.0678240067248,40.87086242285017,0.3004729248936746,5,-0.664999008178718,-0.9200000762939524,-1.6099977493286204,-1.6999988555908274,-0.7799987792968821,4,0.008526504269452229,-1.0350816139416288,37.16999816894531,-1.1666596024244085,36.66999816894531,-1.3478347403513464,36.7599983215332,0.008526504269452229
10361,2014-06-02,37.63999938964844,37.65999984741211,37.13999938964844,37.5,2931800.0,0.002931004900864398,4.777773068282965,0.3111118646366639,68.2204061048269,55.205156446028155,-0.8875129699929047,-0.8838623109058119,-1.4333582274583705,-1.6058447266004165,21.142716108778277,0.5200004577636719,0.09836708574852793,0.8584999084472642,0.17361804752110999,1.5433817693734184,0.5160589779841871,1.2009408389103413,-1.4813211695802835,98.19815794899993,42.3020330560163,0.3424409304630764,6,-0.7449989318847656,-1.0,-1.664999008178711,-1.7700004577636719,-0.5200004577636648,0,-0.005047785063493793,1.0000129312574355,37.52999877929688,-1.0350816139416288,37.16999816894531,-1.1666596024244085,36.66999816894531,-0.005047785063493793
10362,2014-06-03,37.2599983215332,37.52999877929688,37.25,37.4900016784668,2566800.0,-0.010095671473888013,-1.2399902343750568,-1.6428882833787466,58.14814343863342,56.02758811040442,-0.46729565149876606,-0.5252795081715078,-1.0363896951761475,-1.2180104401414624,20.592452460323443,0.3899993896484375,0.11793366574383413,0.4749988555908189,-0.21932317142950097,1.1693208826111388,0.12783784208065896,0.8221598691009788,-0.981214371277531,63.963846312461335,8.96428825305754,0.34716101351016027,6,-0.36499786376953125,-0.6199989318847656,-1.2574987411499023,-1.3899993896484375,-0.30999755859375,1,-0.002952141723278845,4.777773068282965,37.63999938964844,1.0000129312574355,37.52999877929688,-1.0350816139416288,37.16999816894531,-0.002952141723278845
10363,2014-06-04,37.209999084472656,37.36000061035156,37.099998474121094,37.22000122070313,1787600.0,-0.0013419012161267618,-1.2608551431319865,0.04348691412083893,61.568668516676155,56.766261756430815,-0.33844765811024047,-0.4478354800839668,-0.962884100202622,-1.1594311526309156,19.824305563184517,0.26000213623046875,0.14563052862350645,0.39299964904785156,-0.3183836483248328,1.104382946420536,0.03730800036150583,0.7486912977341973,-0.820717862444468,54.54545454545454,-3.672961773684328,0.3556916486863425,6,-0.2349987030029297,-0.5699996948242188,-1.1574993133544922,-1.3400001525878906,-0.23999786376952414,2,-0.0013437043346075095,-1.2399902343750568,37.2599983215332,4.777773068282965,37.63999938964844,1.0000129312574355,37.52999877929688,-0.0013437043346075095
10364,2014-06-05,37.540000915527344,37.61000061035156,37.09000015258789,37.29999923706055,2073300.0,0.008868633140934223,1.7368368217637906,-23.995041952690812,71.42859191569805,58.67402864886238,-0.566558300005525,-0.7534606966453481,-1.2650602730564557,-1.4857127611435175,19.249678623026174,0.5200004577636719,0.15196404323042856,0.6830015182495117,-0.09682531497731617,1.4628283514763396,0.2930881016360942,1.0729149348629292,-1.049062203468445,81.53866920196721,17.97426264466508,0.38991341661341516,6,-0.5000019073486328,-0.9000015258789062,-1.385000228881836,-1.6150016784667969,-0.7000007629394531,3,-0.007991455240920375,-1.2608551431319865,37.209999084472656,-1.2399902343750568,37.2599983215332,4.777773068282965,37.63999938964844,-0.007991455240920375
10365,2014-06-06,37.68000030517578,37.75,37.4900016784668,37.54999923706055,1609000.0,0.0037293390046384545,-1.080018310826276,0.5416673289358659,71.21213653749186,62.48020726966228,-0.5793628631117329,-0.8529177914688404,-1.3753559426491009,-1.619862669060275,18.926957263198744,0.2599983215332031,0.2071348004638054,0.7695009231567411,-0.08245584655934834,1.6214576928728306,0.34352253829869284,1.1954793080147894,-1.0955367022886264,89.39398318064907,22.251481414668362,0.42597838485804607,6,-0.5300006866455078,-0.9950008392333984,-1.4975004196166992,-1.6499996185302734,-0.8199996948242188,4,-0.01645432396134039,1.7368368217637906,37.540000915527344,-1.2608551431319865,37.209999084472656,-1.2399902343750568,37.2599983215332,-0.01645432396134039
10366,2014-06-09,37.709999084472656,37.91999816894531,37.63000106811523,37.75,1937000.0,0.0007961459409211447,-1.9000152590217616,-0.30769682208985005,70.07877208659693,64.1406138522625,-0.4847599939977911,-0.8567472104423004,-1.3621172175403728,-1.6496860289758501,18.689861525889185,0.28999710083008523,0.2516661397757005,0.7549997329711928,-0.16713722889866744,1.677136694841053,0.29393125203626624,1.2160682139061194,-1.008981841874217,74.69884501721214,6.346524932040936,0.4610684809349295,6,-0.47500038146972656,-0.9400005340576172,-1.519998550415039,-1.6799983978271484,-0.6299972534179688,0,-0.025457414685219226,-1.080018310826276,37.68000030517578,1.7368368217637906,37.540000915527344,-1.2608551431319865,37.209999084472656,-0.025457414685219226
10367,2014-06-10,37.83000183105469,37.88000106811523,37.540000915527344,37.66999816894531,2357300.0,0.003182252704732713,1.615364300595763,-4.0,77.5510585392361,67.4215657212193,-0.4883793604909812,-0.9423687709496775,-1.4530378392904666,-1.77057010036242,18.11491738220269,0.3400001525878835,0.31153066738572477,0.8225023269653349,-0.17422680338667362,1.8192314573173434,0.3241377617893306,1.3208668921413391,-0.9827068772946248,89.15704181010116,16.32049483524581,0.49836456517600364,6,-0.535003662109375,-1.0600032806396484,-1.6400012969970703,-1.8000011444091797,-1.3900032043457102,1,-0.018768249135718285,-1.9000152590217616,37.709999084472656,-1.080018310826276,37.68000030517578,1.7368368217637906,37.540000915527344,-0.018768249135718285
10368,2014-06-11,37.68000030517578,37.81999969482422,37.59000015258789,37.790000915527344,1781000.0,-0.00396514720112362,1.705906112557221,-0.6874880793438871,72.76265342260999,68.49695993643168,-0.20120082376378434,-0.7637948343089604,-1.2799333463575664,-1.6244068446155069,17.5089025425705,0.24000167846679688,0.42261487745670934,0.6295007705688462,-0.40659500361982737,1.6655965447575198,0.11145288347450588,1.1475486576631866,-0.7039809655934874,71.08452562057919,-4.112156540120807,0.5180478870943369,6,-0.21500205993652344,-0.6550006866455078,-1.272500991821289,-1.3500003814697266,-0.9300003051757812,2,-0.01937366073046598,1.615364300595763,37.83000183105469,-1.9000152590217616,37.709999084472656,-1.080018310826276,37.68000030517578,-0.01937366073046598
10369,2014-06-12,37.65999984741211,37.72999954223633,37.52999877929688,37.56999969482422,2165200.0,-0.0005307977070511116,-1.3529226971840018,-0.8181786655569427,73.04683425471993,69.33525164627659,-0.11665118659519891,-0.6976543084301525,-1.2359412222938175,-1.6023323919771997,17.47004881660601,0.20000076293944602,0.48014918308235366,0.5575002670288072,-0.4919284918967861,1.6069290259544005,0.03278588756600698,1.0822146464916074,-0.5707030483062567,39.534780564402375,-37.41272786602176,0.5247143794627973,6,-0.1550006866455078,-0.6350002288818359,-1.2525005340576172,-1.3299999237060547,-0.9599990844726562,3,-0.018321790480739786,1.705906112557221,37.68000030517578,1.615364300595763,37.83000183105469,-1.9000152590217616,37.709999084472656,-0.018321790480739786
10370,2014-06-13,36.93000030517578,37.63999938964844,36.560001373291016,37.61999893188477,7863300.0,-0.019383949686513136,1.9589005304000209,-7.666638409697871,55.34590742293541,67.90475179273308,0.5803144032385674,0.07809104098154762,-0.4780100196581287,-0.875281117150351,17.771392945948037,1.0999984741210938,0.5499236570431378,-0.19899921417236044,-1.199355568398957,0.8013571400542361,-0.6991773912856587,0.3011789629409378,0.9899978637695312,27.205867915795967,-49.2704444168897,0.5001781771132984,6,0.3099994659423828,0.09499931335449219,-0.5225009918212891,-0.6000003814697266,0.020000457763671875,4,-0.0024370471661023796,-1.3529226971840018,37.65999984741211,1.705906112557221,37.68000030517578,1.615364300595763,37.83000183105469,-0.0024370471661023796
10371,2014-06-16,36.88999938964844,36.900001525878906,36.66999816894531,36.7599983215332,3853900.0,-0.0010831550283453284,2.066602242962134,-0.1884077200780613,52.131160253195276,67.2361981054622,0.5618212632392385,0.15186856662768378,-0.4138348836328589,-0.8360959071256104,18.08902208648745,0.26000213623046875,0.5460488248351538,-0.25550003051758097,-1.2268044389333141,0.7158043778981522,-0.7411522347254476,0.23015217369028562,1.0027988433837862,24.999855503858182,-48.299994856631656,0.4856522042078657,6,0.35000038146972656,0.13500022888183594,-0.4825000762939453,-0.5599994659423828,0.11999893188476562,0,-0.0008131954403147734,1.9589005304000209,36.93000030517578,-1.3529226971840018,37.65999984741211,1.705906112557221,37.68000030517578,-0.0008131954403147734
10372,2014-06-17,36.900001525878906,37.02000045776367,36.72999954223633,36.84000015258789,2929600.0,0.0002711340850083399,-1.0714159207640224,0.4615452331347751,53.8720988478878,66.38102369781905,0.553600349925091,0.16696645207485972,-0.39227821969363674,-0.8420737356930701,17.903102950860106,0.29000091552734375,0.5047535059548522,-0.25599803924560405,-1.210972427214486,0.6989763487232779,-0.7334852332300486,0.22148915473884045,0.9661407699584927,26.98417504034199,-45.20683429270434,0.47748719398444195,6,0.3399982452392578,0.12499809265136719,-0.49250221252441406,-0.5700016021728516,0.009998321533203125,1,0.004878056849118018,2.066602242962134,36.88999938964844,1.9589005304000209,36.93000030517578,-1.3529226971840018,37.65999984741211,0.004878056849118018
10373,2014-06-18,37.22000122070313,37.22999954223633,36.79999923706055,36.91999816894531,3070900.0,0.008672078091915614,1.6875044703526214,4.999936423167516,50.89610929416023,64.0996367398704,0.26280546658144743,-0.09987213529989702,-0.6831199497577032,-1.1460881639237002,18.621602693956728,0.43000030517578125,0.44986330487276405,0.027001571655283385,-0.8734809241246424,0.9274840674352092,-0.4232396762346795,0.4772428195452463,0.6200182566833377,56.410331650952,-12.767044870460893,0.4502412478899618,6,0.019998550415031957,-0.19500160217285867,-0.8125019073486399,-0.8900012969970774,-0.4700012207031321,2,-0.020956544019678502,-1.0714159207640224,36.900001525878906,2.066602242962134,36.88999938964844,1.9589005304000209,36.93000030517578,-0.020956544019678502
10374,2014-06-19,37.2400016784668,37.38999938964844,37.060001373291016,37.310001373291016,2561500.0,0.0005373577944038921,1.8696012738008359,-0.233329942525807,44.08171209254875,61.08514513487671,0.21878218735398036,-0.06574945322027759,-0.6724840884459127,-1.1511021689584453,19.864564607292007,0.3299980163574219,0.44814702749424384,0.010501861572265625,-0.830637663377388,0.8516413865219192,-0.4100679009025612,0.4310716240470924,0.5744174368377628,62.96310686470162,-2.939150600510935,0.42056976247482725,6,-1.9073486328125e-06,-0.21500205993652344,-0.8325023651123047,-0.9100017547607422,-0.6200027465820241,3,-0.013157939215403647,1.6875044703526214,37.22000122070313,-1.0714159207640224,36.900001525878906,2.066602242962134,36.88999938964844,-0.013157939215403647
10375,2014-06-20,37.20000076293945,37.349998474121094,37.16999816894531,37.2400016784668,2698000.0,-0.0010741383921707426,-2.5997863899908453,0.5714441416893733,40.75636515174586,57.82709991989326,0.2051036545007605,0.032630856063057934,-0.6126409115363884,-1.0989096446926183,21.1746977269182,0.18000030517578125,0.44059796483427505,-0.06549911499023153,-0.8296841327685698,0.6986859027881067,-0.4475916238793971,0.31659339389893404,0.5893299975248354,73.61134658585173,11.307092824544178,0.3820925088891682,6,0.020000457763671875,-0.1750011444091797,-0.7925014495849609,-0.8700008392333984,-0.6100006103515625,4,-0.013440859939393479,1.8696012738008359,37.2400016784668,1.6875044703526214,37.22000122070313,-1.0714159207640224,36.900001525878906,-0.013440859939393479
10376,2014-06-23,37.54999923706055,37.68999862670898,37.2400016784668,37.27000045776367,3265700.0,0.009408560939326183,-1.647069383358723,-6.999809269502194,56.170216219725994,55.451450773281024,-0.18995318976674014,-0.25482426731048946,-0.9299390786275694,-1.4236998483987406,22.373280383748174,0.48999786376952414,0.38168583527267685,0.23649940490722798,-0.4672438371370973,0.9402426469515532,-0.11537221611493464,0.5883710259293906,0.21474493566027775,85.41671633725198,22.35896600416401,0.35187162102216324,6,-0.3599987030029297,-0.5249996185302734,-1.1424999237060547,-1.2199993133544922,-1.30999755859375,0,-0.01597865476196647,-2.5997863899908453,37.20000076293945,1.8696012738008359,37.2400016784668,1.6875044703526214,37.22000122070313,-0.01597865476196647
10377,2014-06-24,37.790000915527344,37.83000183105469,37.38999938964844,37.4900016784668,3261800.0,0.006391522858672172,1.3157958138834513,1.0714305177111716,61.41732046953659,54.19085822293953,-0.4874905474939055,-0.43606132461766833,-1.1150794698097357,-1.6384384904766378,23.270377814844057,0.44000244140625,0.3161365415835391,0.42500095367431356,-0.25865842734280875,1.1086603346914359,0.08317126316575241,0.7668306441828747,-1.2299995422363281,96.11642574877133,30.660786822605658,0.34182969050856216,6,-0.5949993133544922,-0.7650012969970703,-1.282501220703125,-1.460000991821289,-2.1000022888183594,1,-0.02064044919548147,-1.647069383358723,37.54999923706055,-2.5997863899908453,37.20000076293945,1.8696012738008359,37.2400016784668,-0.02064044919548147
10378,2014-06-25,37.45000076293945,37.83000183105469,37.38999938964844,37.810001373291016,2894600.0,-0.008997092996845923,1.2000038146827137,-1.200005086275956,48.23529587759492,51.4340206254812,-0.2051170816962511,-0.0365005484502916,-0.736255283247857,-1.2737782149277237,24.04221246555482,0.44000244140625,0.2420618256942646,0.04600067138672159,-0.5546797586974037,0.6466811014708469,-0.25433954365534106,0.34634088642878424,-0.8645993804931607,50.64924127202739,-12.244404240832715,0.30034021504206204,6,-0.25499916076660156,-0.4250011444091797,-0.9775009155273438,-1.1200008392333984,-1.6700019836425781,2,-0.014419249787084865,1.3157958138834513,37.790000915527344,-1.647069383358723,37.54999923706055,-2.5997863899908453,37.20000076293945,-0.014419249787084865
10379,2014-06-26,37.599998474121094,37.61000061035156,37.15999984741211,37.38999938964844,1978900.0,0.004005279255697047,2.912993000961953,-0.583329801212224,48.43746740377595,50.66641617890792,-0.40735922795015256,-0.16088039668640164,-0.8452078315699083,-1.3888918885276667,23.8975171004941,0.4500007629394531,0.13619405185649924,0.17449836730956747,-0.42168141901799316,0.7706781536371281,-0.1235915258542164,0.47258826047335134,-0.9897050827026348,65.67124239197891,5.876499315008992,0.29808989316378176,6,-0.34999847412109375,-0.5749988555908203,-1.0999994277954102,-1.269998550415039,-1.5999984741210938,3,-0.022606343314245603,1.2000038146827137,37.45000076293945,1.3157958138834513,37.790000915527344,-1.647069383358723,37.54999923706055,-0.022606343314245603
10380,2014-06-27,37.849998474121094,37.88000106811523,37.52000045776367,37.52000045776367,2451900.0,0.006648936440039055,-1.1818349960118404,1.5714259763851044,52.517968829329746,50.709394909589534,-0.5734364605176623,-0.40652012015135597,-1.0555694469815222,-1.6034773646371718,23.259971470284885,0.3600006103515554,0.05291055351770524,0.4084983825683608,-0.2159934958979548,1.0329902610346764,0.096252443335203,0.7207443218015186,-1.21531091390991,95.83298012122334,36.35692480193724,0.3122459392331568,6,-0.5449981689453125,-0.7449989318847656,-1.3249988555908203,-1.519998550415039,-2.30999755859375,4,-0.03249668670600603,2.912993000961953,37.599998474121094,1.2000038146827137,37.45000076293945,1.3157958138834513,37.790000915527344,-0.03249668670600603
10381,2014-06-30,37.45000076293945,37.9900016784668,37.290000915527344,37.77999877929688,4736300.0,-0.01056797165936818,-1.1538560856373208,-1.0000000000000215,43.790835006937506,49.58925448281728,-0.09571414491537666,-0.022647617557424837,-0.623310292937461,-1.1727459475469573,22.248725352307318,0.7000007629394531,-0.04452997976589046,0.01800060272216797,-0.599518767687222,0.635519973131558,-0.2907590824825306,0.3267602879268665,-0.7655006624121086,34.93979226031804,-19.92334242447366,0.30875968520469543,6,-0.05500030517578125,-0.24500083923339844,-0.9250011444091797,-1.1200008392333984,-1.4799995422363281,0,-0.02296396776585974,-1.1818349960118404,37.849998474121094,2.912993000961953,37.599998474121094,1.2000038146827137,37.45000076293945,-0.02296396776585974
10382,2014-07-01,37.150001525878906,37.38999938964844,36.86999893188477,36.97000122070313,2927200.0,-0.008010660372467227,-1.7368093478959852,-0.5454587490029376,41.74456494613076,48.57241622192511,0.2720901306366983,0.2832086654242403,-0.30418659420846694,-0.8517483954984826,20.814431555705347,0.5800018310546804,-0.04456093475114642,-0.27649879455566406,-0.9023711463388935,0.34937355722756536,-0.5894349704472788,0.03643738133595065,-0.38717133067519427,25.00017029856697,-26.662221016313033,0.31293617589161365,7,0.279998779296875,0.11999893188476562,-0.6250019073486328,-0.8200016021728516,-0.8700027465820241,1,-0.024495284253977734,-1.1538560856373208,37.45000076293945,-1.1818349960118404,37.849998474121094,2.912993000961953,37.599998474121094,-0.024495284253977734
10383,2014-07-02,37.15999984741211,37.36999893188477,37.06999969482422,37.209999084472656,1566000.0,0.0002691338121814102,-1.6086942099415145,-0.27777306828297627,42.187492549412305,48.361947383798835,0.2823809191174007,0.28382428540817983,-0.29551718899054435,-0.8441495201477025,19.841700023222852,0.299999237060554,-0.025624574049658122,-0.264000511169435,-0.8939005323448086,0.36589951000593857,-0.5789505217571218,0.050949499418251776,-0.32353936321261045,25.89287538913176,-26.175694515937927,0.31495001058768807,7,0.2700004577636719,0.1100006103515625,-0.6649999618530273,-0.8299999237060547,-0.8899993896484375,2,-0.03955869824379177,-1.7368093478959852,37.150001525878906,-1.1538560856373208,37.45000076293945,-1.1818349960118404,37.849998474121094,-0.03955869824379177
10384,2014-07-03,37.2400016784668,37.40999984741211,37.11000061035156,37.18999862670898,1594000.0,0.002152901813325947,-1.857148047229791,-1.0000762951096256,56.07846011845013,50.06440238009932,0.22616249002467015,0.18993284664392718,-0.35714864840067406,-0.9039942565633936,18.35701800685926,0.2999992370605469,-0.008164381035214774,-0.16899871826171875,-0.8015501236493705,0.463552687125933,-0.4852744209555411,0.14727698443210357,-0.37000274658202414,33.03587850218961,-21.26151990056671,0.31627570269382455,7,0.18999862670898438,0.034999847412109375,-0.7300024032592773,-0.9100017547607422,0.1999969482421804,3,-0.03920523183043079,-1.6086942099415145,37.15999984741211,-1.7368093478959852,37.150001525878906,-1.1538560856373208,37.45000076293945,-0.03920523183043079
10385,2014-07-07,37.060001373291016,37.290000915527344,36.90999984741211,37.150001525878906,1968700.0,-0.004833520329293184,1.0540657573226935,-1.7998931949951669,53.15988978497292,49.72992166512675,0.4293680945431788,0.3384556088803947,-0.1595237353047736,-0.7093093986839705,16.634261686941347,0.3800010681152344,-0.005741841809658865,-0.31799907684326456,-0.9553811429427839,0.31938298925625475,-0.6366901098930242,0.0006919562064950924,0.9300003051757812,16.96446209494433,-39.34360471067045,0.31869103304975843,7,0.3699989318847656,0.21500015258789062,-0.4725017547607422,-0.7300014495849609,0.2899971008300781,0,-0.028602302590710504,-1.857148047229791,37.2400016784668,-1.6086942099415145,37.15999984741211,-1.7368093478959852,37.150001525878906,-0.028602302590710504
10386,2014-07-08,36.75,37.11000061035156,36.72000122070313,37.040000915527344,2389100.0,-0.008364850561350279,-1.228577656675799,3.2222269317170347,47.49161148747783,48.18262066712023,0.6861071497547258,0.603806112069492,0.17646905537193192,-0.38100784675739163,14.675220492841449,0.3899993896484304,0.009167475440229111,-0.580000495910646,-1.2555582890575607,0.09555729723626882,-0.9177793924840998,-0.24222159933719212,1.218401641845702,4.347657826501815,-53.370026847953255,0.33777889657345717,7,0.6050014495849609,0.5250015258789062,-0.012500762939453125,-0.2950000762939453,1.0,1,-0.03292514515571854,1.0540657573226935,37.060001373291016,-1.857148047229791,37.2400016784668,-1.6086942099415145,37.15999984741211,-0.03292514515571854
10387,2014-07-09,37.11999893188477,37.11999893188477,36.77999877929688,36.84000015258789,2862600.0,0.01006799814652437,1.4285831062669068,-0.9655099839520384,48.35522394427525,48.19594600786249,0.23587892593138093,0.18750154432129307,-0.17688779350162065,-0.7346804247040879,12.935983104956271,0.36999893188477273,0.04653891435003743,-0.1745014190673757,-0.8130344734553177,0.46403163532056624,-0.4937679462613431,0.1447651081265917,0.7984666931152233,57.97079815788515,0.0841175820245681,0.31926652719396953,7,0.2350025177001882,0.15500259399413352,-0.35249900817871804,-0.6349983215332102,0.5300025939941335,2,-0.030980542679753142,-1.228577656675799,36.75,1.0540657573226935,37.060001373291016,-1.857148047229791,37.2400016784668,-0.030980542679753142
10388,2014-07-10,36.95000076293945,37.15999984741211,36.75,36.79999923706055,3338800.0,-0.00457969218310772,-2.279998779296875,0.535722070844673,45.454523712148955,47.86450781990393,0.3659801036806911,0.31621855494957174,0.01585722077575724,-0.5506157303315717,11.062625529450408,0.4099998474121094,0.007766067200911664,-0.3079996109008789,-0.9371370282714864,0.32113780646972856,-0.6225683195861862,0.006569097784428379,0.9205262858886698,33.33333333333265,-22.923465894966483,0.3145687086853054,7,0.4050006866455078,0.3250007629394531,-0.18250083923339844,-0.4650001525878906,0.5,3,-0.01813266494745458,1.4285831062669068,37.11999893188477,-1.228577656675799,36.75,1.0540657573226935,37.060001373291016,-0.01813266494745458
10389,2014-07-11,36.97000122070313,37.02999877929688,36.709999084472656,36.900001525878906,1126200.0,0.0005412843667309541,2.3685098180940285,0.46665988505167244,46.3722405068624,47.18164911740756,0.27626926822805586,0.25494587882312914,0.01317984534893668,-0.5596436414508332,9.35834634325107,0.31999969482422586,-0.0718466542072349,-0.25349922180175355,-0.8652526993962866,0.3582542557927795,-0.5593759605990201,0.05237751699551296,0.8545047949999898,44.82781300150079,-8.852315903021243,0.3058767387972681,7,0.37999916076659446,0.30500030517577414,-0.16250133514405007,-0.4850006103515696,0.6299972534179616,4,-0.01893429104209665,-2.279998779296875,36.95000076293945,1.4285831062669068,37.11999893188477,-1.228577656675799,36.75,-0.01893429104209665
10390,2014-07-14,36.84000015258789,37.18999862670898,36.77000045776367,37.060001373291016,2090700.0,-0.00351639339526022,-1.3333192048488565,-3.1428882833784275,37.96610476333346,46.53445686811823,0.27707265737205944,0.3982785986918671,0.16676524355820277,-0.41771789059128395,9.661776727966169,0.4199981689453054,-0.09276396393406827,-0.3790002822875991,-1.0010810263763759,0.2430804618011777,-0.6900406543319875,-0.06795991024321069,0.9176354472414019,27.083581686257148,-21.64923982132393,0.31104037204439,7,0.2199993133544922,0.4350013732910156,-9.5367431640625e-07,-0.3549995422363281,0.8299980163574219,0,0.01628660346460231,2.3685098180940285,36.97000122070313,-2.279998779296875,36.95000076293945,1.4285831062669068,37.11999893188477,0.01628660346460231
10391,2014-07-15,36.86000061035156,37.150001525878906,36.849998474121094,36.86999893188477,2814400.0,0.000542900588513362,-18.998474253019708,0.04544666389238907,32.96700072102101,45.559171954217135,0.1839206168705516,0.3962304140712689,0.17074545565099442,-0.4260352971605528,9.981604867711381,0.3100013732910156,-0.12902641231457324,-0.3574998855590792,-0.9830556952950431,0.26805592417688473,-0.6702777904270647,-0.04472198069109368,0.8347767985563337,31.25034769409324,-11.014177455371286,0.3127779048679833,7,0.1999988555908203,0.41500091552734375,0.057498931884765625,-0.3299999237060547,0.7099990844726562,1,0.013293484960820168,-1.3333192048488565,36.84000015258789,2.3685098180940285,36.97000122070313,-2.279998779296875,36.95000076293945,0.013293484960820168
10392,2014-07-16,37.08000183105469,37.08000183105469,36.72999954223633,37.0,2061800.0,0.005968562589804716,7.749856952126645,-8.001526135057267,42.91188915440782,45.63966046588331,-0.052584049848043435,0.20069555714066922,-0.05381738024566829,-0.6359893588998133,10.736957256839688,0.3500022888183594,-0.19870881509375948,-0.1464986801147461,-0.7578389883196337,0.4648416280901415,-0.4521688342171899,0.1591714739876977,0.5556888783870946,77.08397905093534,34.397895663471886,0.3056701541024452,7,-0.020002365112304688,0.19499969482421875,-0.07750320434570312,-0.46500205993652344,0.5799980163574219,2,0.01806898964023751,-18.998474253019708,36.86000061035156,-1.3333192048488565,36.84000015258789,2.3685098180940285,36.97000122070313,0.01806898964023751
10393,2014-07-17,36.43999862670898,36.900001525878906,36.43999862670898,36.900001525878906,2273500.0,-0.01726006398979474,1.0000000000000309,-5.749904634751186,31.29033885561637,42.88542477001289,0.5303146758899047,0.8213792785216825,0.5940807417794716,0.01155911327845871,11.298342592875446,0.6400032043457102,-0.22827919754740833,-0.7475017547607479,-1.4528756220669408,-0.04212788745455498,-1.1001886884138443,-0.3948148211076514,1.1401505852346574,0.0,-38.13540178984518,0.35268693365309695,7,0.4250011444091868,0.7750015258789134,0.5924997329711985,0.1750011444091868,1.1500015258789134,3,0.033205349746721735,7.749856952126645,37.08000183105469,-18.998474253019708,36.86000061035156,-1.3333192048488565,36.84000015258789,0.033205349746721735
10394,2014-07-18,36.75,36.88000106811523,36.5,36.54999923706055,2580400.0,0.008507173023431625,-1.533346896735835,-0.4347815270302702,32.59498102311052,40.60043490758374,0.16036063907880305,0.49833593007310384,0.2902587947747435,-0.29109343374700813,11.52809285375475,0.44000244140625,-0.22201094027941792,-0.41300029754638956,-1.1442599901429205,0.31825939505014134,-0.7786301438446515,-0.047370451248127665,0.7389371651248595,41.33351643880303,10.062871909120883,0.36562984629826445,7,0.06499862670897727,0.4650001525878906,0.4949989318847656,-0.13500022888183594,1.029998779296882,4,0.01904763980787627,1.0000000000000309,36.43999862670898,7.749856952126645,37.08000183105469,-18.998474253019708,36.86000061035156,0.01904763980787627
10395,2014-07-21,36.70000076293945,36.810001373291016,36.59000015258789,36.72000122070313,1709800.0,-0.0013605234574298741,1.2000038146827137,-0.10000190734139242,36.6548289091074,39.39634795443146,0.17201245758117523,0.5364603980117835,0.35017483317896847,-0.23252446098815227,11.770259104217761,0.220001220703125,-0.22123769085081335,-0.43799953460693075,-1.1975725504221941,0.3215734812083326,-0.8177860425145624,-0.058213026699299064,0.7050213191121344,36.61986965608828,5.5732042435185285,0.3797865079076333,7,0.11499786376952414,0.5149993896484375,0.5649986267089844,-0.08500099182128906,1.0699996948242188,0,0.024523097887520384,-1.533346896735835,36.75,1.0000000000000309,36.43999862670898,7.749856952126645,37.08000183105469,0.024523097887520384
10396,2014-07-22,36.95000076293945,36.9900016784668,36.68999862670898,36.709999084472656,1405000.0,0.0068119889592062055,-1.1428590891131694,-11.99980926949793,46.376805584925954,39.176523692281535,-0.05211431635373032,0.2521322210517951,0.10643118541007368,-0.47145599589543963,11.073466382937482,0.3000030517578196,-0.27365998716246764,-0.15799961090088033,-0.8961507622440905,0.5801515404423299,-0.527075186572489,0.21107596477072832,0.377819442684725,79.6874348077464,45.89822321002411,0.36907557567160654,7,-0.13500213623047586,0.2649993896484375,0.18249893188476562,-0.33500099182128906,0.80999755859375,1,0.019485721005126688,1.2000038146827137,36.70000076293945,-1.533346896735835,36.75,1.0000000000000309,36.43999862670898,0.019485721005126688
10397,2014-07-23,37.0099983215332,37.06999969482422,36.79999923706055,36.90999984741211,1883100.0,0.0016237498607558631,1.4545359966708282,0.41665739489787806,47.33093863100139,39.3850142388207,-0.14455822868415424,0.13776596968142485,0.054805694708925046,-0.5210415328142517,9.971303118069017,0.2700004577636719,-0.3057149257171403,-0.059001922607421875,-0.7242566489147393,0.6062528036998955,-0.39162928576108413,0.2736254405462404,0.24679615777775865,90.47598864069862,53.38753211103134,0.33262736315366037,7,-0.19499969482422586,0.2050018310546875,0.12250137329101562,-0.39499855041503906,0.7800025939941406,2,0.015131083455499406,-1.1428590891131694,36.95000076293945,1.2000038146827137,36.70000076293945,-1.533346896735835,36.75,0.015131083455499406
10398,2014-07-24,36.90999984741211,37.2400016784668,36.810001373291016,37.0,1566800.0,-0.002701931333590757,-1.9655489930413965,-0.9000152590218967,44.16958272900309,39.14027448572522,-0.05680415896721058,0.20578537224388072,0.16089731326167822,-0.41078746808277344,8.666379460299462,0.43000030517578125,-0.2975782060309484,-0.13200035095214702,-0.7756278949391557,0.5116271930348617,-0.4538141229456514,0.18981342104135734,-0.4700012207031321,55.40525911530154,17.068706462820096,0.32181377199350375,7,-0.06999969482421875,0.30500030517578125,0.22249984741210938,-0.2950000762939453,0.9200019836425781,3,0.020319696643200658,1.4545359966708282,37.0099983215332,-1.1428590891131694,36.95000076293945,1.2000038146827137,36.70000076293945,0.020319696643200658
10399,2014-07-25,36.75,36.86000061035156,36.63000106811523,36.77999877929688,1611300.0,-0.0043348644831633365,1.4210167041439874,0.3333192048489748,44.483964025114624,39.864481070367574,0.07678100845322433,0.3149901131707509,0.3317043291536521,-0.24774518843900495,8.138058739248427,0.2799987792968821,-0.3249810089215259,-0.24950027465820312,-0.8487094276425466,0.3497088783261404,-0.5491048511503749,0.050104301833968634,-0.29400131225586534,24.615303355751962,-15.746188633876066,0.2996045764921716,7,0.09000015258789062,0.4650001525878906,0.38249969482421875,-0.13500022888183594,1.4500007629394531,4,0.02285714700919428,-1.9655489930413965,36.90999984741211,1.4545359966708282,37.0099983215332,-1.1428590891131694,36.95000076293945,0.02285714700919428
10400,2014-07-28,36.61999893188477,36.79999923706055,36.41999816894531,36.72000122070313,2007600.0,-0.0035374440303462817,1.9231040098597487,3.3335452695821197,47.52849780763797,41.48242519110279,0.19254077244339385,0.3669306877063292,0.4783170213987802,-0.11223330866185677,7.218332642081069,0.3800010681152344,-0.3333468393950909,-0.3180013656616154,-0.7882810766127761,0.1522783452895453,-0.5531412211371958,-0.08286151018603505,0.6200027465820241,24.390232555976656,-19.678827666637044,0.2351398554755818,7,0.21000099182128196,0.585000991821282,0.512500762939446,-0.004999160766608668,1.8899993896484304,0,0.03167667616729797,1.4210167041439874,36.75,-1.9655489930413965,36.90999984741211,1.4545359966708282,37.0099983215332,0.03167667616729797
10401,2014-07-29,36.59000015258789,36.95000076293945,36.59000015258789,36.68999862670898,1588100.0,-0.0008191911570691879,-6.200122072175174,0.9999618539003676,38.427978877579946,40.98421293812192,0.2013906561419745,0.34698710734689087,0.5197632696367265,-0.07827925811419334,6.740852347333007,0.3600006103515625,-0.349548477572867,-0.3050001144409151,-0.7335850204469239,0.12358479156509361,-0.5192925674439195,-0.09070766143791076,0.6336014556884777,20.731860494326824,-20.687328570549973,0.21429245300300562,7,0.23999977111816406,0.6149997711181641,0.5325002670288086,0.024999618530273438,2.0400009155273366,1,0.03224925663446121,1.9231040098597487,36.61999893188477,1.4210167041439874,36.75,-1.9655489930413965,36.90999984741211,0.03224925663446121
10402,2014-07-30,36.2400016784668,36.88000106811523,36.06999969482422,36.59000015258789,2848600.0,-0.009565413300397063,-1.34782176028304,3.5000381475549904,35.62755600034612,41.466125954203,0.46902775442594447,0.6591079421289407,0.8731873806630119,0.274956819034486,7.726299421859753,0.8100013732910085,-0.3364177664269903,-0.6094985961914077,-1.1110952837813457,-0.10790190860146964,-0.8602969399863767,-0.35870025239643866,0.9675278610229512,14.530059437447221,-26.75892271258529,0.250798343794969,7,0.41499900817871094,0.7899990081787109,0.8674983978271484,0.3749980926513672,2.3899993896484304,2,0.04194251028331397,-6.200122072175174,36.59000015258789,1.9231040098597487,36.61999893188477,1.4210167041439874,36.75,0.04194251028331397
10403,2014-07-31,35.689998626708984,36.22000122070313,35.689998626708984,36.09000015258789,2826100.0,-0.01517668394824101,-1.650002861012071,1.1428664850136239,28.66665056018762,41.02964479165601,1.0073934234313953,1.152420753334134,1.4270655489395168,0.8253514519743561,9.014095412216724,0.5500030517578125,-0.32642691077652586,-1.0860015869140653,-1.7871413031849883,-0.38486187064314237,-1.4365714450495304,-0.7354317287786003,1.4720297189941434,0.0,-39.15423006176083,0.3505698581354616,7,0.7750015258789062,1.1500015258789062,1.4200019836425781,0.9250011444091797,3.0600013732910156,3,0.05884007760221088,-1.34782176028304,36.2400016784668,-6.200122072175174,36.59000015258789,1.9231040098597487,36.61999893188477,0.05884007760221088
10404,2014-08-01,35.779998779296875,35.91999816894531,35.5099983215332,35.58000183105469,2498000.0,0.00252171913844057,-1.4117356670032537,-0.4999904632932156,32.09458893455361,40.52295146115003,0.855269398392835,0.9986330393923737,1.3410991207346612,0.7369088421321521,10.378811769156698,0.4099998474121094,-0.37020794894218767,-0.9230012893676758,-1.7184126503697428,-0.12758992836560878,-1.3207069698687093,-0.5252956088666423,1.2937077832666048,18.75,-21.0251353651243,0.39770568050103494,8,0.595001220703125,0.970001220703125,1.3300018310546875,0.8350009918212891,2.500000000000007,4,0.05729466522352111,-1.650002861012071,35.689998626708984,-1.34782176028304,36.2400016784668,-6.200122072175174,36.59000015258789,0.05729466522352111
10405,2014-08-04,36.0,36.040000915527344,35.56999969482422,35.79999923706055,1946700.0,0.006148720743680558,2.3571204751978856,1.0000190737773709,36.39241117560148,39.41357430455842,0.5872907634999507,0.732714071918636,1.1287383227591334,0.5189619277679611,11.400512507246349,0.470001220703125,-0.31423543983,-0.6499999999999986,-1.4855024176753844,0.18550241767538722,-1.0677512088376915,-0.23224879116230568,0.94860990328106,34.02783664646293,-6.543667414757799,0.41775120883769307,8,0.375,0.75,1.1374998092651367,0.6699981689453125,2.259998321533203,0,0.06111113230387377,-1.4117356670032537,35.779998779296875,-1.650002861012071,35.689998626708984,-1.34782176028304,36.2400016784668,0.06111113230387377
10406,2014-08-05,35.540000915527344,36.04999923706055,35.5,35.95000076293945,2240800.0,-0.012777752346462723,-1.2448871554133483,-2.049991416963894,27.35293787656103,37.193796442953946,0.9233476862061494,1.1567208247771887,1.5876439383761607,0.9842691300402251,12.08491140825977,0.5499992370605469,-0.2967785395286171,-1.0494991302490249,-2.019002362298245,-0.07999589819980457,-1.534250746273635,-0.5647475142244147,1.29352006121389,2.898614823680974,-31.688867398279868,0.48475161602460887,8,0.8299999237060547,1.2049999237060547,1.664999008178711,1.2299976348876953,2.729999542236328,1,0.08356773577651411,2.3571204751978856,36.0,-1.4117356670032537,35.779998779296875,-1.650002861012071,35.689998626708984,0.08356773577651411
10407,2014-08-06,35.970001220703125,36.02000045776367,35.56999969482422,35.56999969482422,3703000.0,0.012099051606605737,-1.2499952316466079,-0.9756138408433276,42.633266326971246,37.023094620505965,0.3691274117506609,0.6705263788095195,1.156043872943151,0.5603749273265493,12.834032219131416,0.4799995422363281,-0.28950421853893005,-0.5619989395141616,-1.5354273295330287,0.4114294505047056,-1.0487131345235952,-0.075284744504728,0.7301676583639818,65.27783664646229,25.228213856914664,0.48671419500943447,8,0.25499916076660156,0.4849987030029297,1.3299989700317383,0.8349990844726562,1.8499984741210938,2,0.07395050756576271,-1.2448871554133483,35.540000915527344,2.3571204751978856,36.0,-1.4117356670032537,35.779998779296875,0.07395050756576271
10408,2014-08-07,36.27999877929688,36.36999893188477,35.68000030517578,36.11999893188477,4507600.0,0.00861822485608732,3.058813629682861,0.3999980926586431,42.63319772600637,36.81745392060505,-0.044291513345037004,0.32439205387820635,0.8509171870342769,0.2546756453363628,13.341946598246112,0.6899986267089915,-0.33146601859323965,-0.218501281738277,-1.1773666752941523,0.7403641118175983,-0.6979339785162182,0.2609314150396642,0.30015321186351684,89.6551421743802,47.71206172205454,0.4794326967779391,8,-0.05499839782715554,0.17500114440917258,1.0700016021728445,0.5250015258788991,1.5100021362304616,3,0.06477404542139542,-1.2499952316466079,35.970001220703125,-1.2448871554133483,35.540000915527344,2.3571204751978856,36.0,0.06477404542139542
10409,2014-08-08,36.27000045776367,36.45000076293945,36.04999923706055,36.27000045776367,4500700.0,-0.0002755877031317411,1.2222269317170347,0.0,43.17458510545542,36.333685842584764,-0.1224146934150312,0.294350707399218,0.8496516661762357,0.26384819704600204,13.69385018559898,0.40000152587890625,-0.38754243022651025,-0.19349956512451172,-1.130758409984793,0.7437592797357695,-0.6621289875546523,0.2751298573056289,0.2021363342806879,81.05261467171545,36.848424747110016,0.46862942243014166,8,-0.04500007629394531,0.1849994659423828,1.0799999237060547,0.5349998474121094,1.8899993896484375,4,0.0683760548920942,3.058813629682861,36.27999877929688,-1.2499952316466079,35.970001220703125,-1.2448871554133483,35.540000915527344,0.0683760548920942
10410,2014-08-11,37.43999862670898,37.63999938964844,36.02999877929688,36.11999893188477,4966800.0,0.03225801362500014,-1.1466674804687609,100.0,56.01964151148526,38.2883150241298,-1.3006397972071682,-0.8731596856185107,-0.329852771517146,-0.8947518098241503,14.641124884245539,1.6100006103515554,-0.40137576603278546,0.9464986801147361,-0.07603217829796449,1.9690295385274368,0.4352332509083894,1.457764109321083,-1.9399986267089773,90.6541672905656,48.83415771683564,0.5112654292063489,8,-0.8699989318847585,-0.8699989318847585,-0.08749771118163352,-0.634998321533196,0.5600013732910227,0,0.02243590233437298,1.2222269317170347,36.27000045776367,3.058813629682861,36.27999877929688,-1.2499952316466079,35.970001220703125,0.02243590233437298
10411,2014-08-12,37.349998474121094,37.47999954223633,36.88000106811523,37.36999893188477,3078500.0,-0.0024038503175499715,3.9999523166177178,-0.01515186544519816,54.146348725191636,40.345958660223744,-1.2197683423859544,-0.7848052914299757,-0.25414688697945564,-0.7953578157735421,15.63959148468273,0.5999984741211009,-0.4082403577728826,0.8319986343383761,-0.2492984949637176,1.9132957636404697,0.2913500696873257,1.3726471989894264,-1.8071984863281259,85.99029187045507,48.24606520560518,0.5406485646510485,8,-0.779998779296875,-0.779998779296875,0.00250244140625,-0.5449981689453125,0.6500015258789062,1,0.0243641200693121,-1.1466674804687609,37.43999862670898,1.2222269317170347,36.27000045776367,3.058813629682861,36.27999877929688,0.0243641200693121
10412,2014-08-13,37.75,37.7599983215332,37.349998474121094,37.43000030517578,3031700.0,0.010709545976449242,1.4117897854770667,-15.999618538998703,59.54546124482306,43.77693762518324,-1.5455862347941647,-1.1932153748522865,-0.6518389006205325,-1.1805104063668779,16.519570353070183,0.4099998474121094,-0.40685260698775494,1.198500251770021,0.007901126341536724,2.389099377198505,0.6032006890557753,1.7937998144842666,-2.1652560241699206,99.5193110063291,61.36493684605716,0.5952995627142432,8,-1.1200008392333984,-1.1200008392333984,-0.4349985122680664,-0.9449996948242188,0.2200012207031321,2,0.0137748465632761,3.9999523166177178,37.349998474121094,-1.1466674804687609,37.43999862670898,1.2222269317170347,36.27000045776367,0.0137748465632761
10413,2014-08-14,37.650001525878906,37.93999862670898,37.61000061035156,37.88000106811523,2174600.0,-0.0026489662018832627,-1.1290100289176925,-0.7187492549412076,60.36868992286219,46.91850440166196,-1.2720978456992569,-1.051847351151011,-0.5490334166690047,-1.0627405863619188,16.808880185078035,0.32999801635741477,-0.37922109454282804,1.038001632690431,-0.2478990856335983,2.3239023510144605,0.3950512735284164,1.6809519918524458,-1.9782473762207005,84.81690450274145,43.09309374361169,0.6429503591620152,8,-0.9300022125244141,-0.9300022125244141,-0.33500003814697266,-0.845001220703125,-0.09000015258789062,3,0.00451522342777233,1.4117897854770667,37.75,3.9999523166177178,37.349998474121094,-1.1466674804687609,37.43999862670898,0.00451522342777233
10414,2014-08-15,37.45000076293945,37.84000015258789,37.25,37.7599983215332,2165800.0,-0.005312105042067028,1.510632426465814,1.3478181546780308,59.41046006501416,49.47606538937448,-0.9055203193831645,-0.839770896925927,-0.3591303687684899,-0.8459510540048711,16.804822600920293,0.5900001525878906,-0.3150061642227513,0.8030008316040025,-0.5357353750595948,2.1417370382675998,0.13363272827220385,1.4723689349358011,-1.6421519446582025,74.34565953324896,29.172266046146717,0.6693681033317971,8,-0.7300014495849609,-0.7300014495849609,-0.13499927520751953,-0.6450004577636719,-0.7000007629394531,4,0.0090787755850823,-1.1290100289176925,37.650001525878906,1.4117897854770667,37.75,3.9999523166177178,37.349998474121094,0.0090787755850823
10415,2014-08-18,37.599998474121094,37.650001525878906,37.34000015258789,37.54999923706055,2821400.0,0.004005279255697047,3.133204485924268,-0.1612891317188423,61.14789673527235,53.231060818120184,-0.8992568677660273,-0.9685436543352282,-0.5222042907670854,-0.978277029089611,16.800545739872742,0.3100013732910156,-0.16070287895127677,0.9079986572265639,-0.4970985926608904,2.3130959071140182,0.2054500322828332,1.6105472821702946,-1.6642206673341775,67.92444002994252,18.847249239787303,0.7025486249437278,8,-0.8449993133544922,-0.8799991607666016,-0.28749752044677734,-0.7949981689453125,0.40000152587890625,0,0.014893654149386482,1.510632426465814,37.45000076293945,-1.1290100289176925,37.650001525878906,1.4117897854770667,37.75,0.014893654149386482
10416,2014-08-19,37.66999816894531,37.77000045776367,37.54999923706055,37.68999862670898,2108500.0,0.0018616940868334542,1.4444020598893763,-0.4000152590217546,66.82350322364647,55.91886491775077,-0.7100072394883483,-1.0348969621826,-0.6057034952590641,-1.0237913577950977,17.498011453065654,0.220001220703125,-0.010875705528953006,0.9419984817504883,-0.5263993786486125,2.410396342149589,0.20779955155093432,1.6761974119500422,-1.6139671129630742,60.869420994145884,7.115644922050826,0.7341989301995513,8,-0.8599987030029297,-0.9499988555908203,-0.502497673034668,-0.8649978637695312,-0.20999908447265625,1,0.00876033573388213,3.133204485924268,37.599998474121094,1.510632426465814,37.45000076293945,-1.1290100289176925,37.650001525878906,0.00876033573388213
10417,2014-08-20,37.56999969482422,37.72999954223633,37.349998474121094,37.58000183105469,2026400.0,-0.002654591955980834,1.4516391021854695,0.5000953652490809,74.73691079109969,59.485944147205586,-0.40139176860658665,-0.9389330691900142,-0.5245134915335541,-0.9077836425791901,18.327362407160848,0.3800010681152344,0.12103310935202671,0.8139999389648409,-0.6977556817199186,2.3257555596496005,0.058122128622464686,1.5698777493072171,-1.4009305845983775,46.37685966861873,-13.590794787874351,0.7558778103423788,8,-0.5850009918212891,-0.8500003814697266,-0.4024991989135742,-0.7649993896484375,-0.040000915527336645,2,0.011445310318568325,1.4444020598893763,37.66999816894531,3.133204485924268,37.599998474121094,1.510632426465814,37.45000076293945,0.011445310318568325
10418,2014-08-21,37.65999984741211,37.75,37.5,37.63000106811523,1757400.0,0.0023955324279731904,1.380962761126249,-2.9992372234942266,74.73691079109969,62.99286922338828,-0.3073766562664133,-1.0222768272609315,-0.6278283574400305,-0.9834837752703152,19.625183880169956,0.25,0.34813707568883245,0.8665000915527372,-0.6976407795105644,2.430640962616039,0.08442965602108643,1.648570527084388,-1.3846749661972808,69.49148158924126,4.132026460103845,0.782070435531652,8,-0.6750011444091797,-0.9400005340576172,-0.49249935150146484,-0.8549995422363281,0.2799987792968679,3,0.008231581905126406,1.4516391021854695,37.56999969482422,1.4444020598893763,37.66999816894531,3.133204485924268,37.599998474121094,0.008231581905126406
10419,2014-08-22,37.59000015258789,37.790000915527344,37.45000076293945,37.709999084472656,1141000.0,-0.001858727963564455,1.4285500197544994,-4.000127161748798,71.78088319365233,64.7441182991846,-0.034021770314325295,-0.9340067880085314,-0.571586525870103,-0.899126578449895,20.54144824555238,0.3400001525878906,0.4929095239993728,0.7545003890991211,-0.8493298812836869,2.358330659481929,-0.047414746092286464,1.5564155242905287,-1.2147948466434144,55.55546136565931,-13.198522598762409,0.8019151351914049,8,-0.18000030517578836,-0.8700008392333984,-0.5500001907348633,-0.7849998474121094,0.3600006103515625,4,-0.0007980521195823931,1.380962761126249,37.65999984741211,1.4516391021854695,37.56999969482422,1.4444020598893763,37.66999816894531,-0.0007980521195823931
10420,2014-08-25,37.77999877929688,37.849998474121094,37.599998474121094,37.75,1109700.0,0.005054499226861742,1.9412081500762948,-0.24999205264335006,83.1361647954278,67.96520897365531,-0.19078224193020077,-1.0884507163233579,-0.7498852048831068,-1.0676092822487888,20.976038946734224,0.2599983215332031,0.6334995482612698,0.8864990234375085,-0.7676280382556797,2.5406260851306968,0.05943549259091441,1.7135625542841026,-1.3109058741065382,86.00006103515767,8.547512625194145,0.8270635308465943,8,-0.18499946594238992,-1.05999946594239,-0.7649993896484446,-0.7199974060058665,-0.7899971008300852,0,-0.02726307074052403,1.4285500197544994,37.59000015258789,1.380962761126249,37.65999984741211,1.4516391021854695,37.56999969482422,-0.02726307074052403
10421,2014-08-26,37.77000045776367,37.90999984741211,37.66999816894531,37.79999923706055,2570900.0,-0.0002646458934956186,-1.0869406574451852,-0.9999999999997632,80.40551947759035,70.28299322174055,-0.12844908774603425,-1.0387756172776363,-0.7267723430887685,-1.0378507844504554,21.967614309802418,0.24000167846679688,0.7867258354604019,0.8175006866455092,-0.8747832905387369,2.5097846638297554,-0.02864130194661385,1.6636426752376323,-1.2126532092822089,75.00017029856745,-3.8274754567052582,0.8461419885921215,8,-0.1750011444091797,-1.0500011444091797,-0.7550010681152344,-0.7099990844726562,-0.5900001525878906,1,0.006089476818871731,1.9412081500762948,37.77999877929688,1.4285500197544994,37.59000015258789,1.380962761126249,37.65999984741211,0.006089476818871731
10422,2014-08-27,37.7599983215332,37.9900016784668,37.72999954223633,37.86999893188477,1668100.0,-0.00026481694755742247,-2.058881608473207,3.6668362156665646,77.8196216554972,72.22198563647777,-0.13061511521635794,-0.9581872089360743,-0.7038239469621175,-1.0045929380635386,21.83122078101501,0.26000213623046875,0.8038339181994942,0.7314987182617188,-0.9625807504178283,2.425578186941266,-0.11554101607805478,1.5785384526014923,-1.119691990358092,57.406857966345946,-19.222888653104683,0.8470397343397718,8,-0.1399974822998047,-1.0149974822998047,-0.7449989318847656,-0.6999969482421875,-0.05999755859375,2,-0.00794489540243093,-1.0869406574451852,37.77000045776367,1.9412081500762948,37.77999877929688,1.4285500197544994,37.59000015258789,-0.00794489540243093
10423,2014-08-28,37.790000915527344,37.83000183105469,37.599998474121094,37.68999862670898,1690400.0,0.0007945602576213684,1.5555343632780214,-0.9091066722152923,78.35825463137593,74.3272961438513,-0.15496677871354336,-0.8672611895665838,-0.7305808493760608,-1.0142823483314913,20.84044585423189,0.23000335693359375,0.8406668780616045,0.65650119781494,-0.9461182909966084,2.2591206866264884,-0.14480854659083775,1.4578109422207177,-1.0417189565689,62.96288447138275,-12.565945949374324,0.801309744405776,8,-0.125,-1.0450000762939453,-0.7750015258789062,-0.7299995422363281,-0.20999908447265625,3,-0.006880183380033489,-2.058881608473207,37.7599983215332,-1.0869406574451852,37.77000045776367,1.9412081500762948,37.77999877929688,-0.006880183380033489
10424,2014-08-29,37.83000183105469,37.86999893188477,37.61999893188477,37.81999969482422,2831800.0,0.0010585052807159379,4.55578162088756,0.10001907304977355,62.580754719767455,74.48650258657298,-0.15130750902783063,-0.7861107433347883,-0.7674491132399197,-1.0332119030234708,19.528040848102542,0.25,0.8188962336847325,0.5940019607543974,-0.9028630861528839,2.0908670076616787,-0.15443056269924682,1.3424344842080416,-0.9823822945355758,58.97473517415417,-14.036043781762622,0.7484325234536408,8,-0.1600017547607422,-1.085000991821289,-0.8025016784667969,-0.7700004577636719,-0.7700004577636719,4,0.0029076603312239158,1.5555343632780214,37.790000915527344,-2.058881608473207,37.7599983215332,-1.0869406574451852,37.77000045776367,0.0029076603312239158
10425,2014-09-02,38.20000076293945,38.22000122070313,37.810001373291016,37.810001373291016,3832600.0,0.009780568701454051,-1.102566610587305,38.991609458428684,73.22413142584348,75.19768349792821,-0.4774551401068763,-1.035954290498978,-1.1286618386964307,-1.3852028607191045,18.798191222479158,0.4099998474121165,0.8097465283325533,0.8540008544921847,-0.5825502400892546,2.290551949073624,0.13572530720146148,1.5722764017829078,-1.260990655064525,96.77413400602855,24.355714520967084,0.7182755472907207,9,-0.41500091552734375,-1.3400001525878906,-1.1725006103515625,-1.1399993896484375,-0.5300025939941406,1,-0.006544502487092707,4.55578162088756,37.83000183105469,1.5555343632780214,37.790000915527344,-2.058881608473207,37.7599983215332,-0.006544502487092707
10426,2014-09-03,38.5099983215332,38.61999893188477,38.15999984741211,38.29999923706055,2057100.0,0.008115119172837915,1.1395291070065805,0.5384600336476388,71.83910691931432,74.87570528995207,-0.7328332935901685,-1.1721345263380414,-1.4373730627970858,-1.6710555111554726,18.156457660760907,0.45999908447266336,0.8301285260259874,1.015498542785643,-0.23726187775383778,2.268258963325124,0.3891183325158991,1.641878753055387,-1.442889102375453,89.21563127601505,19.389806341798902,0.6263802102697419,9,-0.47499847412109375,-1.4499988555908203,-1.4924983978271484,-1.4499969482421875,-1.3599967956542969,2,-0.039470182012874444,-1.102566610587305,38.20000076293945,4.55578162088756,37.83000183105469,1.5555343632780214,37.790000915527344,-0.039470182012874444
10427,2014-09-04,38.63000106811523,38.81999969482422,38.43000030517578,38.5,3173000.0,0.0031161452041643667,-1.888879469899264,0.6190554041779861,77.84092263743187,75.22059549510007,-0.7673582832668089,-1.1411461803307574,-1.5624056662295445,-1.7567095010007066,17.591236531826365,0.3899993896484375,0.8350012813838674,1.0025012969970604,-0.12758286882958458,2.1325854628237053,0.4374592140837379,1.5675433799103828,-1.376545083430237,84.42635765565142,15.815337531478733,0.5650420829133217,9,-0.49500083923339133,-1.470001220703118,-1.6125011444091726,-1.5699996948242116,-1.5900001525878835,3,-0.037535612809916796,1.1395291070065805,38.5099983215332,-1.102566610587305,38.20000076293945,4.55578162088756,37.83000183105469,-0.037535612809916796
10428,2014-09-05,38.63000106811523,38.650001525878906,38.41999816894531,38.59000015258789,2681700.0,0.0,4.7499523173755485,0.3076968220898122,87.8205817911495,77.00278422815532,-0.6876024387974411,-1.0077297782089047,-1.5565783297394162,-1.728558557441211,18.120660031494445,0.23000335693359375,0.8114193156441942,0.8850011825561452,-0.1388514942891632,1.9088538594014537,0.373074844133491,1.3969275209787995,-1.1572289640107485,84.16679117406703,15.608606261751007,0.5119263384226528,9,-0.420001983642571,-1.470001220703118,-1.7875003814697195,-1.6000003814697195,-2.19000244140625,4,-0.024074560690172664,-1.888879469899264,38.63000106811523,1.1395291070065805,38.5099983215332,-1.102566610587305,38.20000076293945,-0.024074560690172664
10429,2014-09-08,38.75,38.849998474121094,38.540000915527344,38.63999938964844,2167200.0,0.0031063662585248952,1.0,2.749952317376037,87.58177919616999,77.49674138379333,-0.6992888869812006,-0.9827954936584575,-1.6740709943846355,-1.8195826085795233,19.02748727125167,0.30999755859375,0.7728432991053467,0.881000137329103,0.021846946528349065,1.740153328129857,0.451423541928726,1.31057673272948,-1.0886160331947607,90.38473529961963,20.848065151301583,0.4295765954003773,9,-0.5250015258789062,-1.5750007629394531,-2.0974998474121094,-1.9099998474121094,-2.0699996948242188,0,-0.030193501134072598,4.7499523173755485,38.63000106811523,-1.888879469899264,38.63000106811523,1.1395291070065805,38.5099983215332,-0.030193501134072598
10430,2014-09-09,38.27999877929688,38.81999969482422,38.22000122070313,38.75,3796600.0,-0.012129063760080494,-1.0339057569958352,-4.272714662227706,65.80312212168303,75.87425278869253,-0.16863804988351916,-0.47077372870298717,-1.2150327681636597,-1.3256001239468205,19.341193398356854,0.5999984741210866,0.7179948701988721,0.3689989089965877,-0.4839566968319531,1.2219545148251285,-0.05747889391768268,0.7954767119108581,-0.42843649132110784,17.391184161788743,-51.04246944187963,0.4264778029142692,9,-0.055000305175788355,-1.1049995422363352,-1.717498779296882,-1.529998779296882,-1.6800003051757884,1,-0.03187036167476798,1.0,38.75,4.7499523173755485,38.63000106811523,-1.888879469899264,38.63000106811523,-0.03187036167476798
10431,2014-09-10,38.2599983215332,38.599998474121094,38.0,38.47000122070313,2807200.0,-0.0005224780146674268,1.5531990877141721,0.44681351860271,68.648588460658,74.85524910037707,-0.08026233415187534,-0.39959001239789416,-1.1935586504933013,-1.2832476375169364,19.452454569339732,0.5999984741210938,0.6874801491625036,0.30349845886230753,-0.5200312200872688,1.1270281378118838,-0.10826638061247706,0.7152632983370921,0.5900001525878906,30.588092737700944,-38.95698236414276,0.411764839474788,9,-0.034999847412109375,-1.0849990844726562,-1.6974983215332031,-1.5099983215332031,-2.039997100830071,2,-0.01542080968299031,-1.0339057569958352,38.27999877929688,1.0,38.75,4.7499523173755485,38.63000106811523,-0.01542080968299031
10432,2014-09-11,38.27000045776367,38.290000915527344,38.08000183105469,38.25,1733300.0,0.00026142542261542445,5.999809269502194,-0.09523896023686804,67.23161406563835,73.618955704184,-0.011524697436954057,-0.38855919706787034,-1.19226916571116,-1.2757221436556492,19.10750899364123,0.20999908447265625,0.6036794164117225,0.2875005722045927,-0.5413954321368593,1.1163965765460446,-0.12694742996612973,0.7019485743753151,0.562998046875002,31.764816759565935,-36.226094017670306,0.41444800217072547,9,-0.03500175476074219,-1.0600013732910156,-1.7124996185302734,-1.5249996185302734,-1.7700004577636719,3,-0.029265715142095194,1.5531990877141721,38.2599983215332,-1.0339057569958352,38.27999877929688,1.0,38.75,-0.029265715142095194
10433,2014-09-12,37.81999969482422,38.2599983215332,37.70000076293945,38.25,2066800.0,-0.011758577411988602,1.4888949170933505,-21.499523173755485,55.34881327724261,72.81540665501457,0.49526086789484225,0.07887433662271803,-0.7362953462767621,-0.8111115950258778,18.11118912831195,0.5699996948242188,0.5362994883148957,-0.17100009918213033,-0.9889541536747544,0.6469539553104937,-0.5799771264284388,0.23797692806417814,0.9963388397216804,10.43471049707263,-56.686634697192815,0.40897702724631185,9,0.4549999237060547,-0.5550003051757812,-1.4799995422363281,-1.0749988555908203,-0.8299980163574219,4,-0.02062397635089408,5.999809269502194,38.27000045776367,1.5531990877141721,38.2599983215332,-1.0339057569958352,38.27999877929688,-0.02062397635089408
10434,2014-09-15,37.790000915527344,37.9900016784668,37.709999084472656,37.959999084472656,2276200.0,-0.0007931988244035404,1.434769628818788,0.39534429836234275,50.25130926182918,70.26287085901298,0.5799798882328346,0.1429818554349822,-0.7031280401529898,-0.7673274953011457,17.94637383336026,0.2800025939941406,0.48845950836734175,-0.21799888610839702,-1.002040045048922,0.5660422728321279,-0.6100194655786595,0.17402169336186546,0.9816841081542975,8.03573557310772,-54.35546052906536,0.3920205794702614,9,0.4849987030029297,-0.3500022888183594,-1.4500007629394531,-1.0450000762939453,-0.17000198364257102,0,-0.035723796139514485,1.4888949170933505,37.81999969482422,5.999809269502194,38.27000045776367,1.5531990877141721,38.2599983215332,-0.035723796139514485
10435,2014-09-16,38.15999984741211,38.209999084472656,37.599998474121094,37.61000061035156,3601700.0,0.0097909214850731,-1.1403398405867906,-3.2353244771564493,58.29783780274009,68.75828540161585,0.22764993924709387,-0.1927968664871429,-1.0597908615005167,-1.1207706347530006,17.942020698464216,0.6100006103515625,0.4455524420647521,0.12399997711181499,-0.6383898131762535,0.8863897673998835,-0.2571949180322193,0.5051948722558492,0.5688178058398421,56.00013732910156,-4.597986049484355,0.38119489514403354,9,0.06499862670898438,-0.720001220703125,-1.8199996948242188,-1.414999008178711,-0.5099983215332031,1,-0.03878405524513384,1.434769628818788,37.790000915527344,1.4888949170933505,37.81999969482422,5.999809269502194,38.27000045776367,-0.03878405524513384
10436,2014-09-17,38.0,38.20000076293945,37.849998474121094,38.16999816894531,3075700.0,-0.004192868135531769,2.043453743324377,-0.3090880086559069,54.80002624507715,66.19818580246532,0.34385912743919533,-0.007174320013248803,-0.878045354234736,-0.9392291252549541,17.7265391572739,0.3500022888183594,0.46809021568451215,-0.052499961853030186,-0.7955767940971654,0.690576870391105,-0.42403837797509425,0.3190384542690339,0.6610885025041,57.97103051747015,-2.905568636519128,0.37153841612206595,9,0.22499847412109375,-0.13500022888183594,-1.4300003051757812,-1.2549991607666016,-0.06999969482421875,2,-0.0368421454178659,-1.1403398405867906,38.15999984741211,1.434769628818788,37.790000915527344,1.4888949170933505,37.81999969482422,-0.0368421454178659
10437,2014-09-18,38.0,38.11000061035156,37.900001525878906,38.08000183105469,4023300.0,0.0,2.0,0.4706040750381474,54.25099151191668,62.468231326995,0.27389888009445684,0.028134431455725917,-0.8677793423546873,-0.9244942914712055,17.99385741148377,0.20999908447265625,0.4356271668794278,-0.07399997711181783,-0.7823679789485638,0.6343680247249281,-0.4281839780301908,0.28018402380655516,0.597423100801123,60.60630581163483,-0.006128222281127194,0.3541840009183736,9,0.22499847412109375,0.049999237060546875,-1.4300003051757812,-1.2549991607666016,0.04000091552734375,3,-0.04684207313939126,2.043453743324377,38.0,-1.1403398405867906,38.15999984741211,1.434769628818788,37.790000915527344,-0.04684207313939126
10438,2014-09-19,37.97000122070313,38.2400016784668,37.900001525878906,38.18000030517578,5627300.0,-0.0007894415604439153,1.0605955518564758,2.624928476063234,52.845517108768696,58.60864665061708,0.22398567402716196,0.08700955510576591,-0.8221710891307126,-0.8759534473020736,18.342312798623,0.3400001525878906,0.3820547462278654,-0.1194988250732365,-0.8028488417280855,0.5638511915816125,-0.46117383340065743,0.22217618325418442,0.5675764024971883,57.812639697687864,-2.882738133012886,0.34167500832742365,9,0.23999786376952414,0.07999801635741477,-1.3400020599365305,-1.2250003814697337,0.27000045776366477,4,-0.038714805726727586,2.0,38.0,2.043453743324377,38.0,-1.1403398405867906,38.15999984741211,-0.038714805726727586
10439,2014-09-22,37.560001373291016,38.0,37.52000045776367,37.97999954223633,4050200.0,-0.010797994054015603,1.0869586850878212,2.0000000000000675,37.20001220703126,55.43052332676689,0.5000143613075281,0.5213780605717488,-0.40164894148104224,-0.4526411577538525,18.46236551687712,0.4799995422363281,0.28988634982751194,-0.527998733520505,-1.2160804483015113,0.16008298126050136,-0.8720395909110081,-0.1839578761300018,0.9213215009645523,5.555673292925868,-48.486742775120014,0.34404085739050244,9,0.4999980926513672,0.48999786376953125,-0.8400020599365234,-0.8150005340576172,0.6399993896484375,0,-0.015175710169956114,1.0605955518564758,37.97000122070313,2.0,38.0,2.043453743324377,38.0,-0.015175710169956114
10440,2014-09-23,36.75,37.45000076293945,36.7400016784668,37.45000076293945,5524700.0,-0.02156553098176961,1.0285666018168838,1.6666757493188011,20.666731940292436,50.09920593561515,1.1959261920281747,1.317823519370755,0.4138703565342041,0.369770126641626,18.899645587896046,0.8199996948242188,0.1558729969672754,-1.2865001678466825,-2.191602978329719,-0.381397357363646,-1.7390515730881972,-0.8339487626051678,1.6544170809362129,0.6665547688802083,-46.905575194223594,0.4525514052415176,9,0.7650012969970703,1.0450000762939453,-0.030000686645507812,-0.0049991607666015625,1.4599990844726562,1,0.023673440323395134,1.0869586850878212,37.560001373291016,1.0605955518564758,37.97000122070313,2.0,38.0,0.023673440323395134
10441,2014-09-24,38.0,38.09000015258789,36.77000045776367,36.77000045776367,8346100.0,0.03401360544217691,-1.1463417659883945,-1.7571402880638252,42.37287039731041,47.33712330580093,-0.1059777679694065,0.0905821907721247,-0.8166176150549802,-0.8605849300524113,18.74239793488506,1.3400001525878906,0.03385733613273345,-0.04800014495849325,-0.9446509765643327,0.8486506866473462,-0.496325560761413,0.4003252708444265,0.23797554068926985,83.99988810221353,39.39220232744445,0.44832541580292046,9,-0.5,-0.2049999237060547,-1.2625007629394531,-1.2549991607666016,0.5699996948242188,2,-0.009210486161081444,1.0285666018168838,36.75,1.0869586850878212,37.560001373291016,1.0605955518564758,37.97000122070313,-0.009210486161081444
10442,2014-09-25,37.459999084472656,37.9900016784668,37.2599983215332,37.77000045776367,4158200.0,-0.014210550408614298,-1.0563390875926135,-0.2520337306202452,37.47321748747981,45.350945995827296,0.3431245342402107,0.639756174510353,-0.2700696151718631,-0.3195275092937351,18.405751658348343,0.7400016784667969,-0.04073993446701252,-0.5730010986328153,-1.4994792189603459,0.3534770216947152,-1.0362401587965806,-0.10976203846905008,0.6300010681152344,47.999827067057296,8.049267758552652,0.46323906016376687,9,0.030002593994140625,0.33500099182128906,-0.6949996948242188,-0.7149982452392578,1.0800018310546875,3,0.012546749391084244,-1.1463417659883945,38.0,1.0285666018168838,36.75,1.0869586850878212,37.560001373291016,0.012546749391084244
10443,2014-09-26,37.52999877929688,37.63000106811523,37.290000915527344,37.45000076293945,2612400.0,0.001868651802857224,1.4285500197545717,-0.2580569740971127,36.79653143490339,43.855970681724436,0.254416787945118,0.5789627593705049,-0.31194146356916264,-0.37815331307319155,18.432871935141463,0.3400001525878835,-0.12371601119649256,-0.49000129699706463,-1.4378853475360671,0.45788275354193786,-0.9639433222665659,-0.016059271727563385,0.5600013732910085,58.51836990737392,23.916843531619094,0.4739420252695,9,-0.03999710083008523,0.2650012969970632,-0.6774997711181712,-0.7849979400634837,-0.03999710083008523,4,0.013589186059654201,-1.0563390875926135,37.459999084472656,-1.1463417659883945,38.0,1.0285666018168838,36.75,0.013589186059654201
10444,2014-09-29,37.93999862670898,38.0099983215332,37.27000045776367,37.33000183105469,3424300.0,0.0109245899479824,-1.0273926789120267,7.625149015306087,46.271929274195344,42.519758622997244,-0.1475888498840945,0.18722525790423816,-0.6984630950579955,-0.7769941172969297,18.600807365275436,0.7399978637695312,-0.1989507009706557,-0.08550128936768431,-1.03001405788671,0.8590114791513415,-0.5577576736272007,0.38675509489183213,-1.1999969482421804,88.88876330200516,49.95762394000694,0.4722563842595132,9,-0.4499969482421804,-0.14499855041503196,-1.0874996185302663,-1.1949977874755788,-0.5799980163574148,0,0.007907302651999126,1.4285500197545717,37.52999877929688,-1.0563390875926135,37.459999084472656,-1.1463417659883945,38.0,0.007907302651999126
10445,2014-09-30,37.95000076293945,38.099998474121094,37.83000183105469,38.040000915527344,3213700.0,0.00026363037934951095,1.5714545223346472,-0.14754200879261242,46.59343570688389,41.60791522986465,-0.21290079320512234,0.166046737929733,-0.6827748482567841,-0.7735900132057054,18.083303619084376,0.26999664306640625,-0.21999458608051725,-0.06299915313720561,-1.00440016211234,0.8784018558379287,-0.5336996576247728,0.40770135135036156,-1.1845991516113301,88.7219597821317,46.722268678595626,0.4707005044875689,9,-0.45999908447265625,-0.1550006866455078,-0.8850011825561523,-1.2049999237060547,-0.13000106811523438,1,0.006587615150831283,-1.0273926789120267,37.93999862670898,1.4285500197545717,37.52999877929688,-1.0563390875926135,37.459999084472656,0.006587615150831283
10446,2014-10-01,36.9900016784668,37.61000061035156,36.959999084472656,37.29999923706055,4292800.0,-0.025296418054625014,-2.5134956801451636,3.444411477980757,38.3636474609375,39.842654779755854,0.6579543961601786,1.0607162684879512,0.28422954578272197,0.19101597993137887,16.792089939762906,0.9900016784667969,-0.25022813795924037,-0.9469984054565401,-1.962003598386218,0.06800678747313782,-1.454501001921379,-0.43949580899170115,-0.1712161926269573,2.631807899773795,-38.98279897090401,0.5075025964648384,10,0.5,0.8049983978271484,0.1674976348876953,-0.24500083923339844,1.0,2,0.03298181537299216,1.5714545223346472,37.95000076293945,-1.0273926789120267,37.93999862670898,1.4285500197545717,37.52999877929688,0.03298181537299216
10447,2014-10-02,37.18000030517578,37.36999893188477,37.02000045776367,37.060001373291016,2479600.0,0.005136486025616671,-2.499971389879718,-0.3870963772396141,43.893133105325,38.84794544603989,0.37929327452172146,0.7974005413112977,0.10165426703076719,0.0074145654461403865,15.11251077903549,0.37999725341797586,-0.33253294870981165,-0.6844997406005859,-1.6982257508440455,0.3292262696428736,-1.1913627457223157,-0.17763673547885617,-0.30996629980469237,19.298363025525024,-25.175505504363723,0.5068630051217288,10,0.23999977111816406,0.6149997711181641,-0.022500991821289062,-0.4349994659423828,0.9599990844726562,3,0.037385674508855216,-2.5134956801451636,36.9900016784668,1.5714545223346472,37.95000076293945,-1.0273926789120267,37.93999862670898,0.037385674508855216
10448,2014-10-03,37.70000076293945,37.790000915527344,37.33000183105469,37.349998474121094,3660100.0,0.01398602618331024,-1.3589964297941017,2.9167117016880186,49.214658291641285,40.182906122107674,-0.20454449685887965,0.21518718520981395,-0.40150359575203254,-0.5037386576049414,13.094781846125494,0.6100006103515625,-0.38714174571978077,-0.11799926757812784,-1.0671390646942172,0.8311405295379615,-0.5925691661361725,0.3565706309799168,-0.7807681788183629,64.91246268956378,15.175518579801107,0.4745698985580461,10,-0.2800006866455078,0.09499931335449219,-0.5174999237060547,-0.9549999237060547,0.9500007629394531,4,0.022281170705270803,-2.499971389879718,37.18000030517578,-2.5134956801451636,36.9900016784668,1.5714545223346472,37.95000076293945,0.022281170705270803
10449,2014-10-06,37.58000183105469,37.95000076293945,37.47999954223633,37.91999816894531,2045100.0,-0.0031829954762953028,1.3499971389879646,-0.9714117557301828,44.70804685395346,42.85416333473668,-0.09097738926386256,0.2561726333561225,-0.260551146679461,-0.3723070181418109,10.753192547511635,0.470001220703125,-0.44769615392183937,-0.17949829101562642,-1.0253786605337325,0.6663820785024797,-0.6024384757746759,0.24344189374342307,-0.6135386113335954,54.38623495870756,5.2167581541347445,0.42294018475905254,10,-0.1450023651123047,0.2149982452392578,-0.3750009536743164,-0.8350009918212891,0.9399986267089844,0,-0.002394894843073647,-1.3589964297941017,37.70000076293945,-2.499971389879718,37.18000030517578,-2.5134956801451636,36.9900016784668,-0.002394894843073647
10450,2014-10-07,37.060001373291016,37.650001525878906,37.04999923706055,37.459999084472656,2698800.0,-0.013837158925680604,-1.8571402621229598,1.1764765281393053,41.95206676242601,42.807407375305075,0.5337507800002612,0.7168404064687977,0.2789833578309171,0.15973116831170842,9.361486534285305,0.6000022888183594,-0.5203930176315907,-0.6384988784790053,-1.502108142176283,0.2251103852182723,-1.0703035103276477,-0.20669424663036295,-0.048196743393923214,10.101224168956122,-36.38703688579349,0.4318046318486401,10,0.4699974060058594,0.7349987030029297,0.14749908447265625,-0.3150005340576172,1.8799972534179616,1,0.008094960225143222,1.3499971389879646,37.58000183105469,-1.3589964297941017,37.70000076293945,-2.499971389879718,37.18000030517578,0.008094960225143222
10451,2014-10-08,37.66999816894531,37.72999954223633,37.0099983215332,37.18000030517578,3251100.0,0.016459707853489602,1.3606573779923457,-1.2250016689396035,47.44184506052656,43.915032661199156,-0.1430195882028258,0.06363872980437435,-0.30302132700832374,-0.43711332900416977,8.470546056639156,0.720001220703125,-0.502673444672304,0.000997924804686079,-0.8211656956131179,0.8231615452224901,-0.41008388540421237,0.4120797350135845,0.43000030517578125,70.21256736575548,24.456346287912595,0.4110818102089002,10,-0.1399993896484375,0.1250019073486328,-0.34749794006347656,-0.80999755859375,1.0700035095214844,2,0.003981989200163127,-1.8571402621229598,37.060001373291016,1.3499971389879646,37.58000183105469,-1.3589964297941017,37.70000076293945,0.003981989200163127
10452,2014-10-09,37.150001525878906,37.88000106811523,37.150001525878906,37.63000106811523,2372000.0,-0.013803999690530477,-2.0416676600783306,-0.9795951732191369,44.09221680248974,44.72566436870875,0.3669703955656516,0.5221990805911361,0.25078538032907005,0.091069696540373,7.432696056934105,0.729999542236321,-0.36213364504627776,-0.46299877166747905,-1.2651295355732728,0.3391319922383147,-0.8640641536203759,-0.06193338971458218,0.9281969451904288,14.893919226024286,-28.12535461118349,0.4010653819528961,10,0.37999725341796875,0.6449985504150391,0.39749813079833984,-0.09000205993652344,1.4300003051757812,3,0.022611039517797638,1.3606573779923457,37.66999816894531,-1.8571402621229598,37.060001373291016,1.3499971389879646,37.58000183105469,0.022611039517797638
10453,2014-10-10,37.040000915527344,37.599998474121094,37.02999877929688,37.209999084472656,2832500.0,-0.0029609853521792573,-4.999919691616179,0.3541631897257441,46.08433129289024,44.70482014856374,0.44718118497554826,0.6016129758035618,0.41174588351902486,0.21205323757228456,7.43010534697435,0.5699996948242116,-0.38544179715089655,-0.5339994430541992,-1.3689308941270255,0.3009320080186271,-0.9514651685906159,-0.11653371751778252,1.0168335525512688,3.191757028764366,-42.725417880499215,0.41746572553641337,10,0.48999786376953125,0.7549991607666016,0.6074991226196289,0.11999893188476562,1.8499984741210938,4,0.029697582260587163,-2.0416676600783306,37.150001525878906,1.3606573779923457,37.66999816894531,-1.8571402621229598,37.060001373291016,0.029697582260587163
10454,2014-10-13,36.43999862670898,37.02000045776367,36.40999984741211,36.88000106811523,2869000.0,-0.016198765496435064,-1.4400024414063193,2.58827753343506,47.58941257782901,44.81548424533542,0.907461632207351,1.1544816527746846,1.0538852509374266,0.8191819789430568,7.785371458360374,0.6300010681152344,-0.35256024462304936,-1.0665016174316477,-2.03543520227786,-0.09756803258543556,-1.5509684098547538,-0.5820348250085416,1.5958991184387301,2.040731590856717,-47.55140345535989,0.4844667924231075,10,0.740001678466804,1.1900005340576243,1.2450008392334055,0.7200012207031321,2.7000007629394602,0,0.06064772180178113,-4.999919691616179,37.040000915527344,-2.0416676600783306,37.150001525878906,1.3606573779923457,37.66999816894531,0.06064772180178113
10455,2014-10-14,36.68000030517578,36.810001373291016,36.2599983215332,36.459999084472656,4215100.0,0.006586215354324798,1.2916633553206707,-0.5,37.82287693022343,44.755398630811634,0.5234071106304441,0.8410374970307686,0.8525858848289118,0.588253695205033,7.751600976464033,0.5500030517578125,-0.3171589579758063,-0.7524999618530259,-1.7372226181467525,0.23222269444070065,-1.2448612899998892,-0.26013863370616264,1.2908615240624997,25.92600441750625,-18.515948891220418,0.49236132814686157,10,0.4249992370605469,0.8599987030029297,1.019998550415039,0.4949989318847656,2.470001220703125,1,0.050163580623750814,-1.4400024414063193,36.43999862670898,-4.999919691616179,37.040000915527344,-2.0416676600783306,37.150001525878906,0.050163580623750814
10456,2014-10-15,36.599998474121094,36.84000015258789,35.81999969482422,36.459999084472656,3817900.0,-0.002181074983344522,2.290309481326524,0.6363573311138854,41.33063740834344,44.47067688670257,0.6059961114718533,0.8545923590307609,0.9859877720073627,0.6751994330340381,7.925984045730552,1.0200004577636719,-0.3735279376915557,-0.7625017166137695,-1.7759873067053604,0.25098387347782136,-1.269244511659565,-0.2557589215679741,1.268211544654882,37.8639931705855,-5.874775269399777,0.5067427950457972,10,0.2850017547607422,0.6100006103515625,1.1000003814697266,0.5750007629394531,2.5100021362304688,2,0.06393443306404611,1.2916633553206707,36.68000030517578,-1.4400024414063193,36.43999862670898,-4.999919691616179,37.040000915527344,0.06393443306404611
10457,2014-10-16,36.22000122070313,36.54999923706055,35.970001220703125,36.18999862670898,3771700.0,-0.01038243905082803,-1.4680902870778445,0.21430517711181812,37.57117274147339,43.17695627001725,0.933683591642712,1.1535418313714274,1.4022081578318435,1.0572870376024852,8.109790992747204,0.6299972534179688,-0.45109579339954564,-1.0534990310668846,-2.1411769103638534,0.03417884823008421,-1.5973379707153725,-0.5096600914183966,1.484351972156702,22.47201124693578,-18.595957154098116,0.5438389396484855,10,0.6649990081787038,0.8349990844726491,1.4799976348876882,0.9549980163574148,3.479999542236321,3,0.06957483083471705,2.290309481326524,36.599998474121094,1.2916633553206707,36.68000030517578,-1.4400024414063193,36.43999862670898,0.06957483083471705
10458,2014-10-17,36.5,36.63000106811523,36.209999084472656,36.5099983215332,4967700.0,0.007730501652684074,2.359964600149668,-0.33324856961204813,35.992219198334084,42.208530974948424,0.5202764145006853,0.7987183029724321,1.1524392869064712,0.7824650561773581,7.939056586878723,0.420001983642571,-0.3944583150642913,-0.7000001907348619,-1.7881757680541526,0.38817538658442885,-1.2440879793945072,-0.1559124020752165,1.053604913016983,56.666656070292106,20.753452593348655,0.544087788659644,10,0.35000038146972656,0.5399990081787109,1.222498893737793,0.6749992370605469,3.049999237060547,4,0.05698635153574494,-1.4680902870778445,36.22000122070313,2.290309481326524,36.599998474121094,1.2916633553206707,36.68000030517578,0.05698635153574494
10459,2014-10-20,36.9900016784668,37.02999877929688,36.40999984741211,36.5,4878100.0,0.013424703519638204,1.1754505725433213,-49.008393742846245,41.45907545776407,42.15375416331932,-0.06952987341625771,0.2780815493187845,0.6993069794511584,0.29255849295152814,8.533085720396336,0.6199989318847727,-0.37911131426425015,-0.18149852752685547,-1.2597868841082658,0.8967898290545548,-0.7206427058175606,0.3576456507638497,0.4249148170947663,96.6944519757619,64.67444838530585,0.5391441782907053,10,-0.1400012969970703,0.03999900817871094,0.7799978256225586,0.18499755859375,2.4699974060058594,0,0.051365169639548736,2.359964600149668,36.5,-1.4680902870778445,36.22000122070313,2.290309481326524,36.599998474121094,0.051365169639548736
10460,2014-10-21,37.61999893188477,37.61999893188477,36.900001525878906,37.11000061035156,3656100.0,0.01703155514547383,1.8235285317854577,1.0408093358557104,55.95461297719839,43.09961726517175,-0.68362860691213,-0.2987107344414497,0.07654157807645845,-0.33942745958765386,7.5477727083046595,0.7199974060058665,-0.4241623026996635,0.4049987792968821,-0.6718872021680369,1.481884760761801,-0.13344421143558094,0.9434417700293452,-1.799999237060554,100.0,61.60796610883269,0.5384429907324607,10,-0.7699985504150462,-0.5899982452392649,0.23750019073485618,-0.44499969482422586,2.3100013732910085,1,0.04040405371929423,1.1754505725433213,36.9900016784668,2.359964600149668,36.5,-1.4680902870778445,36.22000122070313,0.04040405371929423
10461,2014-10-22,37.650001525878906,38.060001373291016,37.63999938964844,37.77000045776367,3109100.0,0.0007975171410412596,-4.99989101114411,-0.2352927976782596,54.58091103645305,44.265027735612115,-0.8009996985351364,-0.3755325165273362,0.05716999183013627,-0.37302087485386437,8.157522545673666,0.4400024414062429,-0.4330936721634515,0.4525012969970703,-0.5811812073322145,1.486183801326355,-0.06433995516757562,0.9693425491617162,-1.7940018463134777,80.38278385269794,37.94070472922076,0.5168412521646426,10,-0.7100009918212891,-0.6200008392333984,0.1824970245361328,-0.4750022888183594,2.609996795654297,2,0.03984063583553832,1.8235285317854577,37.61999893188477,1.1754505725433213,36.9900016784668,2.359964600149668,36.5,0.03984063583553832
10462,2014-10-23,37.93000030517578,38.09000015258789,37.65999984741211,37.79999923706055,2752000.0,0.007436886266908083,-1.0975632449129598,-1.0833518771656547,52.351735688826516,44.96140600182726,-1.0713879746349875,-0.6519398863358177,-0.221620198720899,-0.648951217338201,8.815985489435372,0.4399986267089844,-0.37341232085037035,0.7090000152587876,-0.3701788513414854,1.7881788818590607,0.1694105819586511,1.2485894485589242,-1.98584055786133,91.48937465378599,49.746140098432605,0.5395894333001365,10,-0.9750003814697266,-0.8999996185302734,0.11499881744384766,-0.7550010681152344,2.3100013732910156,3,0.031109947157442086,-4.99989101114411,37.650001525878906,1.8235285317854577,37.61999893188477,1.1754505725433213,36.9900016784668,0.031109947157442086
10463,2014-10-24,38.040000915527344,38.04999923706055,37.63000106811523,37.900001525878906,2148500.0,0.0029000951612581094,4.250107291021022,1.0769095337304497,54.71310802634644,45.7529277183292,-1.1450336924973001,-0.7607788980015115,-0.32588534222313115,-0.7534040938661093,9.490347719748202,0.4199981689453196,-0.39401853645347273,0.7935005187988295,-0.33919586579271055,1.9261969033903696,0.2271523265030595,1.3598487110945996,-1.9670907438964846,97.02385547749556,54.530226462152285,0.5663481922957704,10,-1.085000991821289,-1.010000228881836,0.09749794006347656,-0.8650016784667969,1.9399986267089844,4,0.04363827043796209,-1.0975632449129598,37.93000030517578,-4.99989101114411,37.650001525878906,1.8235285317854577,37.61999893188477,0.04363827043796209
10464,2014-10-27,38.2400016784668,38.27999877929688,37.88999938964844,38.040000915527344,3448600.0,0.005257643483857377,1.7857600239784377,1.42858310626703,62.93860676473344,48.54356436660809,-1.1877580755517556,-0.9877966445872346,-0.5112607502567528,-0.9519069949278958,9.663891827335322,0.3899993896484446,-0.34010822264993124,0.9785011291503878,-0.19988850650037193,2.1568907648011475,0.3893063113250079,1.5676959469757676,-2.0460661079785183,97.10165359162706,48.42406229904988,0.5891948178253786,10,-1.19000244140625,-1.19000244140625,-0.11000251770019531,-1.06500244140625,1.7199974060058594,0,0.03425725682777414,4.250107291021022,38.040000915527344,-1.0975632449129598,37.93000030517578,-4.99989101114411,37.650001525878906,0.03425725682777414
10465,2014-10-28,38.20000076293945,38.290000915527344,38.0099983215332,38.290000915527344,2382700.0,-0.0010460490003029177,5.222269317170347,-0.4499990463293216,56.64163372229206,50.24478617926905,-1.0163507526113094,-0.9782620465262113,-0.4616333651992619,-0.9128610053812025,9.68427193859444,0.2800025939941406,-0.2932386452468094,0.9260002136230483,-0.2879091075810791,2.1399095348271757,0.3190455530209846,1.532954874225112,-1.8391801357464885,86.3636100916107,38.74075102369625,0.6069546606020653,10,-1.0699996948242188,-1.1450004577636719,-0.14500141143798828,-1.0250015258789062,1.6399993896484375,1,0.032984248596026555,1.7857600239784377,38.2400016784668,4.250107291021022,38.040000915527344,-1.0975632449129598,37.93000030517578,0.032984248596026555
10466,2014-10-29,38.209999084472656,38.54999923706055,37.93000030517578,38.22000122070313,2717200.0,0.0002617361605632418,-1.1754360134384494,0.11113465858525252,65.2298352885465,53.31797090672162,-0.8649077227154294,-0.940389143392153,-0.46394720352309093,-0.9242448027107955,9.918329066125699,0.6199989318847656,-0.20649925013055537,0.8749986648559585,-0.3999009973377028,2.1498983270496197,0.23754883375912783,1.512448495952789,-1.6562604284462523,63.04338812134107,10.814550878466768,0.6374498310968312,10,-0.8299999237060547,-1.0249996185302734,-0.5549983978271484,-1.0349998474121094,1.720001220703125,2,0.04501442716344051,5.222269317170347,38.20000076293945,1.7857600239784377,38.2400016784668,4.250107291021022,38.040000915527344,0.04501442716344051
10467,2014-10-30,38.56999969482422,38.68999862670898,38.04999923706055,38.04999923706055,1831200.0,0.009421633577004096,-1.4615339471077744,-51.98893974061905,70.50934855665486,57.15320750209059,-0.9571608267578213,-1.2552736800666224,-0.8086979118041882,-1.285467670197562,10.238714048570634,0.6399993896484304,-0.05460185081010138,1.165499305725099,-0.2205284691365037,2.551527080586702,0.4724854182942977,1.8585131931559005,-1.7767097690737188,88.67931997466526,28.998123819948162,0.6930138874308002,10,-1.0200004577636719,-1.3150005340576172,-0.9224996566772461,-1.3950004577636719,1.4399986267089844,3,0.043816402387365505,-1.1754360134384494,38.209999084472656,5.222269317170347,38.20000076293945,1.7857600239784377,38.2400016784668,0.043816402387365505
10468,2014-10-31,38.540000915527344,39.02000045776367,38.40999984741211,38.97999954223633,4217300.0,-0.0007777749425520453,1.3461541283057623,-0.8461504603308513,83.22788592123152,61.79418644247586,-0.6787323266685732,-1.2217576949670743,-0.7663848167459975,-1.25448290139758,11.5427843812742,0.6100006103515625,0.08772758242708534,1.0935005187988267,-0.3784732851034036,2.565474322701057,0.35751361684771155,1.8294874207499419,-1.4811717716426571,57.522204555351884,-9.059747890302852,0.7359869019511156,10,-0.5799999237060547,-1.1200008392333984,-0.8975000381469727,-1.3650016784667969,1.4300003051757884,4,0.044110034316437785,-1.4615339471077744,38.56999969482422,-1.1754360134384494,38.209999084472656,5.222269317170347,38.20000076293945,0.044110034316437785
10469,2014-11-03,37.4900016784668,38.22999954223633,37.25,38.22999954223633,5357300.0,-0.02724440093714464,1.648655057581475,1.6818185758997077,60.201535296542495,62.266066700180765,0.5024931413654912,-0.18851185798843062,0.2862381923572599,-0.2092740089303362,11.87813319074829,1.2900009155273438,0.2765202517555281,0.04800128936767578,-1.4228038896307567,1.5188064683661082,-0.6874013001315404,0.783403878866892,1.529998779296875,13.559413355747369,-55.76249689468479,0.7354025894992156,11,0.6449985504150391,-0.07000160217285156,0.15249919891357422,-0.31500244140625,1.9199981689453125,0,0.06641765143477474,1.3461541283057623,38.540000915527344,-1.4615339471077744,38.56999969482422,-1.1754360134384494,38.209999084472656,0.06641765143477474
10470,2014-11-04,37.36000061035156,37.47999954223633,37.209999084472656,37.38000106811523,2825900.0,-0.003467619693116819,1.4545785576806367,0.027027723650150718,59.45277078205158,62.80738444969171,0.6612750835220922,-0.03676835925202937,0.411281344504566,-0.07321185654375739,12.074694584765032,0.2800025939941406,0.46537223974365105,-0.09699974060058736,-1.5574843856648428,1.363484904463668,-0.8272420631327151,0.6332425819315404,1.6599998474121094,8.287370832551776,-62.32810323181509,0.730242322532129,11,0.7549991607666016,0.05999946594238281,0.2825002670288086,-0.18500137329101562,2.7700004577636648,1,0.069593105772078,1.648655057581475,37.4900016784668,1.3461541283057623,38.540000915527344,-1.4615339471077744,38.56999969482422,0.069593105772078
10471,2014-11-05,37.81999969482422,37.93999862670898,37.45000076293945,37.54999923706055,2983700.0,0.012312609126275076,-1.0851088006362972,-13.499713904258087,69.51218377543515,64.71410090375934,0.25471184463354035,-0.5111610021187687,-0.048110322771080405,-0.5237747506176476,12.621349341184171,0.5799980163574148,0.6126075243320699,0.355499267578125,-1.1111186515253806,1.8221171866816306,-0.37780969197362424,1.0888082271298742,1.1276007080078116,33.70166560937108,-41.22719700896887,0.7333089595517525,11,0.2950000762939453,-0.39999961853027344,-0.17749881744384766,-0.6450004577636719,1.5100021362304688,2,0.0534109062417607,1.4545785576806367,37.36000061035156,1.648655057581475,37.4900016784668,1.3461541283057623,38.540000915527344,0.0534109062417607
10472,2014-11-06,37.9900016784668,38.2400016784668,37.849998474121094,37.88000106811523,3087100.0,0.004495028688904057,-3.5881165013687566,0.4074089772390379,68.67169237682309,66.26505472047896,0.1051765602846686,-0.648241295962606,-0.21519447960839955,-0.6834158981480627,13.625890048381434,0.4200019836425781,0.6259318858215437,0.48350124359130575,-0.9932705248474605,1.960273012030072,-0.25488464062807736,1.2218871278106889,0.88809467163086,43.0940332700361,-32.73438606380919,0.738385884219382,11,0.12499809265136719,-0.5700016021728516,-0.3475008010864258,-0.81500244140625,1.6099967956542969,3,0.05106603161348633,-1.0851088006362972,37.81999969482422,1.4545785576806367,37.36000061035156,1.648655057581475,37.4900016784668,0.05106603161348633
10473,2014-11-07,38.13999938964844,38.22000122070313,37.7599983215332,37.810001373291016,2454400.0,0.003948347053289503,-1.139527869201527,2.999965321126176,65.75340318240012,66.57780987799748,-0.0325697002480112,-0.7500604992431263,-0.36143843946570087,-0.827184841308366,14.40768678310651,0.460002899169929,0.6540995408826547,0.5784990310668974,-0.9070283329048436,2.0640263950386384,-0.16426465091897313,1.3212627130527679,0.6713730698242202,90.29106437192834,16.395589466849458,0.7427636819858706,11,-0.024999618530273438,-0.7199993133544922,-0.5324993133544922,-0.9650001525878906,1.5900001525878906,4,0.049029862658894086,-3.5881165013687566,37.9900016784668,-1.0851088006362972,37.81999969482422,1.4545785576806367,37.36000061035156,0.049029862658894086
10474,2014-11-10,38.650001525878906,38.66999816894531,37.95000076293945,38.02000045776367,2603600.0,0.01337184437315142,1.1492640988413472,1.909105621510398,64.5892611487957,67.46087959205344,-0.5345062628431165,-1.1446946708989287,-0.8629727071283924,-1.3282486865757903,14.416851174910228,0.7199974060058594,0.6924369710922633,0.9780010223388658,-0.4848817030513217,2.4408837477290533,0.24655965964377202,1.7094423850339595,0.09731599859374995,98.63036605439866,26.878761021943703,0.7314413626950949,11,-0.5350017547607422,-1.230001449584961,-1.042501449584961,-1.4750022888183594,1.4699974060058665,0,0.03415264276096841,-1.139527869201527,38.13999938964844,-3.5881165013687566,37.9900016784668,-1.0851088006362972,37.81999969482422,0.03415264276096841
10475,2014-11-11,38.52000045776367,38.81999969482422,38.27999877929688,38.4900016784668,2990300.0,-0.0033635462608763156,-1.3999796551549193,0.04761702926412798,61.98345283595861,67.10017043065479,-0.39598133675534797,-0.916781356150139,-0.7377678014815956,-1.1893358335041313,14.27185818504012,0.5400009155273366,0.7082467802031971,0.7559999465942369,-0.6752955560073488,2.1872954491958225,0.040352195293444026,1.4716476978950297,-1.3100013732910156,78.10222839751961,7.134971180828643,0.715647751300793,11,-0.4050006866455078,-1.1000003814697266,-0.9050006866455078,-1.345001220703125,2.220001220703125,1,0.023104864461886532,1.1492640988413472,38.650001525878906,-1.139527869201527,38.13999938964844,-3.5881165013687566,37.9900016784668,0.023104864461886532
10476,2014-11-12,38.93999862670898,39.13000106811523,38.22999954223633,38.459999084472656,3646200.0,0.010903379126535162,1.0930160349531108,16.00063580874849,63.39520157687619,66.30970965512383,-0.7839836149809543,-1.2147657190143875,-1.1677742807924787,-1.6034779521177214,13.649188129087243,0.9000015258788991,0.6757194963386155,1.0589981079101491,-0.354111428179408,2.4721076439997063,0.352443339865367,1.7655528759549313,-1.6977995300292932,86.13123646063623,17.02624638208782,0.7065547680447786,11,-0.769998550415032,-1.4649982452392507,-1.2774991989135671,-1.7649993896484304,1.5300025939941548,2,0.03055989941894932,-1.3999796551549193,38.52000045776367,1.1492640988413472,38.650001525878906,-1.139527869201527,38.13999938964844,0.03055989941894932
10477,2014-11-13,38.7400016784668,39.02000045776367,38.59000015258789,38.83000183105469,1771900.0,-0.005136028641382739,-1.2051116523372165,-0.1875004967058496,59.067374922791885,63.62520843307498,-0.6228334900568342,-0.86041038421763,-0.9841846136830341,-1.4025606167553093,12.99286820958597,0.43000030517578125,0.6822886288468268,0.7330011367797837,-0.4936002760566609,1.9596025496162284,0.11970043036156142,1.346301843198006,-1.422290502929691,71.53294833740827,5.713325880870173,0.6133007064182231,11,-0.5700016021728516,-1.2650012969970703,-1.0775022506713867,-1.56500244140625,2.1699981689453125,3,0.015229739985164636,1.0930160349531108,38.93999862670898,-1.3999796551549193,38.52000045776367,1.1492640988413472,38.650001525878906,0.015229739985164636
10478,2014-11-14,38.58000183105469,38.83000183105469,38.5099983215332,38.540000915527344,1450900.0,-0.004130093972118831,-5.399679584986268,-0.44445386343406945,54.450268576946634,62.986178797564335,-0.5102176377662175,-0.5655903116260177,-0.8427895422039882,-1.2371325965763802,12.425666056012965,0.3200035095214844,0.6520078928049102,0.46900119781494,-0.5557017719825126,1.4937041676123926,-0.04335028708378985,0.9813526827136698,-1.1897990598144546,53.389907218828114,-8.12274817500925,0.5123514848987268,11,-0.4100017547607422,-1.105001449584961,-0.9175024032592773,-1.4050025939941406,2.1199989318847656,4,0.026438480939764197,-1.2051116523372165,38.7400016784668,1.0930160349531108,38.93999862670898,-1.3999796551549193,38.52000045776367,0.026438480939764197
10479,2014-11-17,38.88999938964844,39.09000015258789,38.47999954223633,38.54999923706055,2631900.0,0.008035187762594154,-1.5416716337251348,8.499809269502194,58.43520645571075,62.873116094637574,-0.6713397130367511,-0.7651774816708041,-1.1720417842905562,-1.5422392896034793,12.808162150280156,0.6100006103515625,0.5708582332795658,0.6839988708496065,-0.2515311144066672,1.6195288561058803,0.21623387822147322,1.1517638634777398,-1.4302046865332017,73.33319204848954,14.345867255327327,0.46776499262813614,11,-0.5999984741210938,-1.414999008178711,-1.2274999618530273,-1.7150001525878906,1.7000007629394531,0,0.021599387137339,-5.399679584986268,38.58000183105469,-1.2051116523372165,38.7400016784668,1.0930160349531108,38.93999862670898,0.021599387137339
10480,2014-11-18,39.13999938964844,39.22000122070313,38.790000915527344,38.95000076293945,2409400.0,0.006428387861238782,1.4571285326589853,0.5588192395292217,60.73904792781494,61.89832322267977,-0.7177756816653584,-0.9438561481821779,-1.4236365735343952,-1.7898368203802448,14.308538298533009,0.43000030517578836,0.45826651600058455,0.8579988479614258,-0.12294738046365694,1.8389450763865085,0.3675257337488844,1.3484719621739671,-1.6133964319332037,91.91902066483443,32.063192042472544,0.4904731142125407,11,-0.6499996185302734,-1.6199989318847656,-1.734999656677246,-1.9650001525878906,1.4500007629394531,1,0.025038312660156103,-1.5416716337251348,38.88999938964844,-5.399679584986268,38.58000183105469,-1.2051116523372165,38.7400016784668,0.025038312660156103
10481,2014-11-19,39.150001525878906,39.22999954223633,39.0099983215332,39.099998474121094,1656000.0,0.0002555476848862259,1.0952588555858311,0.263175858815026,57.28646298589521,60.63329773479889,-0.5803017986929504,-0.8808835226271157,-1.4345053812319577,-1.790967112168147,15.203812200878652,0.220001220703125,0.506738877840931,0.7930009841918917,-0.21352682462381267,1.799528793007596,0.2897370797840395,1.2962648885997439,-1.5217946723843951,89.33359781901041,31.7554391823574,0.5032639044078516,11,-0.6550025939941406,-1.6250019073486328,-1.8275022506713867,-1.9750022888183594,1.529998779296875,2,0.04061302913454212,1.4571285326589853,39.13999938964844,-1.5416716337251348,38.88999938964844,-5.399679584986268,38.58000183105469,0.04061302913454212
10482,2014-11-20,39.11000061035156,39.22000122070313,38.790000915527344,38.93000030517578,2005700.0,-0.001021734711833977,1.14999332430521,3.5997863899908453,57.14285714285715,59.676570397071885,-0.4075832786419369,-0.7883672630581913,-1.3961762682718017,-1.7374467544188263,15.925157229906917,0.43000030517578836,0.5776991862571066,0.6940000534057589,-0.3449545281995796,1.7329546350110974,0.17452276260308963,1.2134773442084281,-1.3536503417577066,84.00014241536459,25.323733445919764,0.5194772908026695,11,-0.5200004577636719,-1.510000228881836,-2.0625009536743164,-1.9350013732910156,1.1499977111816406,3,0.03477373022570629,1.0952588555858311,39.150001525878906,1.4571285326589853,39.13999938964844,-1.5416716337251348,38.88999938964844,0.03477373022570629
10483,2014-11-21,39.70000076293945,40.0,39.54999923706055,39.560001373291016,3884600.0,0.015085659508574212,-4.624880793438871,0.7777730682829653,81.3031140043746,61.533665158802876,-0.8415209635147818,-1.3150512729396766,-1.9665197499632114,-2.3105190353193734,17.078854263025768,0.8899993896484375,0.5865148861419414,1.2010002136230469,0.03149493976549422,2.3705054874805995,0.6162475766942705,1.7857528505518232,-1.8257585524541966,80.2632140320585,15.22383003659732,0.5847526369287758,11,-0.5850009918212891,-1.595001220703125,-2.7300004959106445,-2.5250015258789062,-0.010002136230475855,4,0.03047856577378738,1.14999332430521,39.11000061035156,1.0952588555858311,39.150001525878906,1.4571285326589853,39.13999938964844,0.03047856577378738
10484,2014-11-24,39.54999923706055,39.959999084472656,39.45000076293945,39.75,2580700.0,-0.003778375894111674,-1.5500061989185272,-1.42858310626703,80.8450577093975,63.629399033629426,-0.6151150380059462,-1.1192610805207863,-1.7972322077717706,-2.14556743534618,17.853878069866706,0.5099983215332031,0.5936323994642407,0.9854988098144517,-0.2667404836006071,2.2377381032295105,0.3593791631069223,1.611618456521981,-1.4631812476238153,62.80982616316828,-9.019658408961632,0.626119646707529,11,-0.4349994659423828,-1.3449993133544922,-2.604999542236328,-2.3400001525878906,0.2999992370605469,0,0.02907715671461486,-4.624880793438871,39.70000076293945,1.14999332430521,39.11000061035156,1.0952588555858311,39.150001525878906,0.02907715671461486
10485,2014-11-25,39.459999084472656,39.66999816894531,39.34000015258789,39.540000915527344,1975400.0,-0.0022756044076874815,-1.0624895691772167,0.40000762936542755,75.78615145066456,65.00617124182813,-0.4221469942325413,-0.9802847498328404,-1.7005222090028553,-2.0381146874129783,18.569037229487844,0.3299980163574219,0.6157471733676232,0.8324987411499052,-0.46836481649747697,2.1333622987972873,0.18206696232621056,1.4829305199735998,-1.1818628939795985,55.37179139580194,-20.401525974007747,0.6504317788236922,11,-0.2199993133544922,-1.0099983215332031,-2.519998550415039,-2.1949996948242188,0.0,1,0.02863662175197268,-1.5500061989185272,39.54999923706055,-4.624880793438871,39.70000076293945,1.14999332430521,39.11000061035156,0.02863662175197268
10486,2014-11-26,39.93000030517578,39.97999954223633,39.47000122070313,39.52999877929688,1781400.0,0.011910826954075304,1.039993286132784,-4.999904634751008,77.87354715372038,67.09574593415353,-0.8235536752521071,-1.3858753839482247,-2.153055723327128,-2.4828032583745667,19.044907037690624,0.5200004577636719,0.6244993088659001,1.2164999008178725,-0.1911818155023397,2.6241816171380847,0.5126590426577664,1.9203407589779786,-1.4796777337320322,94.21489687699011,13.716826505195627,0.7038408581601047,11,-0.6900005340576172,-1.3250007629394531,-2.989999771118164,-2.595001220703125,-0.6800003051757812,2,0.016528921672123387,-1.0624895691772167,39.459999084472656,-1.5500061989185272,39.54999923706055,-4.624880793438871,39.70000076293945,0.016528921672123387
10487,2014-11-28,40.2599983215332,40.599998474121094,39.86000061035156,40.0,1872700.0,0.008264413068753473,-1.7407475433924144,0.6499933243052625,78.96173524957617,69.81924223111236,-1.022826920451152,-1.6683061527544112,-2.4613912812582157,-2.7912205515769415,19.560993179785584,0.7399978637695312,0.667487936442754,1.4619979858398438,-0.10346516775312864,3.027461139432816,0.6792664090433576,2.24472956263633,-1.654708007233829,73.015824959658,-5.98558509013813,0.7827315767964853,11,-0.7199993133544922,-1.3549995422363281,-3.2749977111816406,-2.924999237060547,0.14000320434570312,4,0.010432240465791054,1.039993286132784,39.93000030517578,-1.0624895691772167,39.459999084472656,-1.5500061989185272,39.54999923706055,0.010432240465791054
10488,2014-12-01,40.2400016784668,40.400001525878906,39.900001525878906,40.0,2854200.0,-0.0004966876279205445,-1.272734366194741,0.9230893378523116,75.07891142545995,71.66854278330672,-0.8298656235813411,-1.5962606985361276,-2.418550811258939,-2.746825987049519,19.633639851268278,0.5,0.6763672541560481,1.3570013046264648,-0.329415622472375,3.0434182317253047,0.5137928410770485,2.200209768175881,-1.3953463849888195,71.42878768153896,-4.879441542737183,0.8432084635494197,12,-0.5450019836425781,-1.3350028991699219,-3.2475013732910156,-2.9050025939941406,0.8899993896484304,0,0.000496934449113251,-1.7407475433924144,40.2599983215332,1.039993286132784,39.93000030517578,-1.0624895691772167,39.459999084472656,0.000496934449113251
10489,2014-12-02,39.97999954223633,40.22999954223633,39.83000183105469,40.20000076293945,3472000.0,-0.0064612854221027805,1.8571389645776566,-0.9166653421282683,72.12122893532818,72.93322956191929,-0.4458755560495291,-1.2017645478811048,-2.125037562677818,-2.4640094868624445,21.805218419798173,0.4099998474121094,0.7190242682949872,0.9724992752075181,-0.6472451548668587,2.592243705281895,0.16262706017032968,1.7823714902447065,-0.9247030670811753,50.793670016136794,-24.243024451899807,0.8098722150371901,12,-0.2849998474121094,-1.0750007629394531,-2.987499237060547,-2.645000457763672,1.2700004577636719,1,-0.00725364979609322,-1.272734366194741,40.2400016784668,-1.7407475433924144,40.2599983215332,1.039993286132784,39.93000030517578,-0.00725364979609322
10490,2014-12-03,39.959999084472656,40.02000045776367,39.77000045776367,39.93000030517578,2567300.0,-0.0005002615806071198,2.3332994252581254,-0.13635733111388543,67.5862286689197,74.07764797114424,-0.33226732206899356,-1.029789305533626,-2.044954712725307,-2.419003604510813,23.980280589250796,0.25,0.8042936917523988,0.8224988937377944,-0.6512693780067025,2.2962671654822913,0.0856147578655495,1.5593830296100393,-0.7193383694415871,43.36274820911308,-29.02011564902257,0.7368841358722467,12,-0.2649993896484375,-1.0550003051757812,-2.9099998474121094,-2.625,0.9099998474121165,2,-0.002752768089884783,1.8571389645776566,39.97999954223633,-1.272734366194741,40.2400016784668,-1.7407475433924144,40.2599983215332,-0.002752768089884783
10491,2014-12-04,39.84000015258789,40.099998474121094,39.75,39.95000076293945,2522700.0,-0.0030029763421940414,-1.4137749598800347,-3.6668362156663274,69.50352115533936,75.45105508364226,-0.11633271492446795,-0.7912663069790113,-1.9053264193259736,-2.2747625262474216,25.764500774567896,0.34999847412109375,0.8505773919128217,0.6014999389648423,-0.765066631641055,1.9680665095707397,-0.08178334633810636,1.284783224267791,-0.43621890646601713,10.588272253188643,-59.34498829628257,0.6832832853029479,12,0.12999916076660156,-0.9350013732910156,-2.747499465942383,-2.5050010681152344,0.9099998474121094,3,-0.009538179384031675,2.3332994252581254,39.959999084472656,1.8571389645776566,39.97999954223633,-1.272734366194741,40.2400016784668,-0.009538179384031675
10492,2014-12-05,39.93000030517578,39.9900016784668,39.70000076293945,39.91999816894531,1678600.0,0.0022590399659434546,3.4613849765258218,-0.09092800665834373,74.5454268022017,74.7002009500675,-0.08692469278548032,-0.7678422744071156,-1.95683817894286,-2.343263867112036,27.182661242816973,0.29000091552734375,0.8714552601859396,0.5945001602172866,-0.6705680894299562,1.8595684098645293,-0.03803396460633479,1.227034285040908,-0.38267299169400104,32.85704165099917,-37.55081738146084,0.6325341248236224,12,0.03999900817871094,-1.0250015258789062,-2.647500991821289,-2.595001220703125,0.3400001525878906,4,-0.017029809666383566,-1.4137749598800347,39.84000015258789,2.3332994252581254,39.959999084472656,1.8571389645776566,39.97999954223633,-0.017029809666383566
10493,2014-12-08,40.0099983215332,40.2400016784668,39.86999893188477,39.95000076293945,1877700.0,0.0020034564424247225,-2.3636426688862673,5.998474446987033,72.22219699274754,73.74210531488417,-0.13223065875068585,-0.738420736180899,-1.9988813157417553,-2.390860600654328,28.93916223307249,0.37000274658202414,0.9209371271228548,0.5809982299804659,-0.5845393596731512,1.746535819634083,-0.0017705648463461898,1.163767024807278,-0.33635046877470387,57.406857966345946,-12.109193932579508,0.5827687948268099,12,-0.03999900817871094,-1.1049995422363281,-2.607499122619629,-2.674999237060547,0.25,0,0.009747643606768275,3.4613849765258218,39.93000030517578,-1.4137749598800347,39.84000015258789,2.3332994252581254,39.959999084472656,0.009747643606768275
10494,2014-12-09,39.97000122070313,39.9900016784668,39.400001525878906,39.7599983215332,2127000.0,-0.0009996776432891208,3.7199292002990676,3.5001907426247367,67.96542658599117,72.87313588547602,-0.029492369134679564,-0.6265875869109507,-1.933829100494826,-2.3233156920081015,29.77482522406246,0.6099967956542969,0.9801893890018718,0.47500114440918395,-0.6537143241848966,1.6037166130032645,-0.08935658988785633,1.0393588787062242,0.6299972534179616,67.85709420029966,1.126334629974565,0.56435773429704,12,0.029998779296867895,-1.065002441406257,-2.280000686645515,-2.550001144409187,0.04999923706053977,1,0.029021761620844133,-2.3636426688862673,40.0099983215332,3.4613849765258218,39.93000030517578,-1.4137749598800347,39.84000015258789,0.029021761620844133
10495,2014-12-10,39.40999984741211,40.060001373291016,39.349998474121094,39.95000076293945,1903300.0,-0.01401054181106609,-1.151511998890276,-2.5713974314725476,54.54543029433223,70.28112290109956,0.5840945330028262,0.0036986535690530786,-1.3550857435669101,-1.737944875527461,30.499817264011618,0.7100028991699219,0.8821894306478555,-0.12950019836425497,-1.1624814974311022,0.9034811007025922,-0.6459908478976786,0.38699045116916864,1.1659986877441426,6.741703063319461,-54.76997019935457,0.5164906495334222,12,0.5649986267089844,-0.5050010681152344,-1.6324996948242188,-1.989999771118164,0.15000152587890625,2,0.04668866175366704,3.7199292002990676,39.97000122070313,-2.3636426688862673,40.0099983215332,3.4613849765258218,39.93000030517578,0.04668866175366704
10496,2014-12-11,40.13000106811523,40.47999954223633,39.459999084472656,39.599998474121094,4325400.0,0.018269505797787966,-1.5185153788553103,-0.9814846211446766,64.40679792540638,68.66390764285848,-0.11684006565099736,-0.6562244359333036,-2.016643709699906,-2.432124112649909,31.075844332208963,1.0699996948242188,0.8121733763262711,0.5310009002685447,-0.4936400838861488,1.5556418844232383,0.018680408191201536,1.043321392345888,0.3969574645996161,69.02671298312357,9.931732137003003,0.5123204920773461,12,-0.21500205993651633,-1.1050014495849538,-2.3625011444091726,-2.710000991821282,0.15999984741211648,3,0.0184400160496756,-1.151511998890276,39.40999984741211,3.7199292002990676,39.97000122070313,-2.3636426688862673,40.0099983215332,0.0184400160496756
10497,2014-12-12,39.33000183105469,40.20000076293945,39.310001373291016,39.810001373291016,3066500.0,-0.0199351910233605,-2.423071562190515,-0.9056550810799261,45.06667588976631,65.32921480555916,0.6005167775693607,0.20052341253507677,-1.1724174665305398,-1.6116506886086768,31.556367592001898,0.8899993896484375,0.7637288760676029,-0.29849834442138956,-1.2503995043592226,0.6534028155164435,-0.7744489243903061,0.17745223554752698,1.1499977111816406,1.7094435097878113,-52.44797136074455,0.4759505799689149,12,0.5649986267089844,-0.15000343322753906,-1.5625019073486328,-1.9100017547607422,1.3599967956542898,4,0.03610470640314323,-1.5185153788553103,40.13000106811523,-1.151511998890276,39.40999984741211,3.7199292002990676,39.97000122070313,0.03610470640314323
10498,2014-12-15,39.599998474121094,39.83000183105469,39.15999984741211,39.61999893188477,4553700.0,0.006864902885746149,2.0454202609562615,0.041667660078375114,50.645986426744344,62.94307674904985,0.2572400210947734,0.01144733622570726,-1.4109015875768307,-1.8577985788881861,32.10412075421164,0.6700019836425781,0.6657228976012206,-0.07950153350829936,-0.8942981239481966,0.7352950569315979,-0.486899828728248,0.3278967617116493,0.8800010681152344,33.333237002572034,-18.91469222586889,0.4073982952199483,12,0.220001220703125,-0.4200000762939453,-1.832498550415039,-2.1799983978271484,1.3800010681152344,0,0.01691924266311351,-2.423071562190515,39.33000183105469,-1.5185153788553103,40.13000106811523,-1.151511998890276,39.40999984741211,0.01691924266311351
10499,2014-12-16,39.72999954223633,40.310001373291016,39.45000076293945,39.4900016784668,5433900.0,0.0032828553819310713,-4.375008940705243,-11.999618539000124,53.45269814757543,61.372684468900495,0.09839431153659461,-0.05522793891791622,-1.503361273864897,-1.960398085739648,32.566520977693244,0.8600006103515625,0.5285597083756102,0.008499526977537641,-0.716607073156446,0.7336061271115213,-0.3540537730894542,0.37105282704452947,0.6444000244140611,43.18180504580528,-8.312787527495558,0.3625533000669916,12,0.09000015258789062,-0.4549999237060547,-1.9624996185302734,-2.309999465942383,1.2000007629394531,1,0.013340014734544381,2.0454202609562615,39.599998474121094,-2.423071562190515,39.33000183105469,-1.5185153788553103,40.13000106811523,0.013340014734544381
10500,2014-12-17,40.11999893188477,40.27000045776367,39.560001373291016,39.77999877929688,4237600.0,0.009816244503950688,1.2187360302313737,1.416679912261182,52.48040605213707,59.48122723521136,-0.29784376945285373,-0.3879333381344523,-1.8337496990071784,-2.3183741542487013,32.89191228578906,0.7099990844726562,0.4279412971824641,0.3494989395141701,-0.3418142983816068,1.040812177409947,0.00384232056627809,0.6951555584620621,0.1900024414062429,72.72722018322165,25.536134156532256,0.34565661894788924,12,-0.299999237060554,-0.7049999237060618,-2.352499008178718,-2.6999988555908274,0.5800018310546804,2,-0.0024924844661854406,-4.375008940705243,39.72999954223633,2.0454202609562615,39.599998474121094,-2.423071562190515,39.33000183105469,-0.0024924844661854406
10501,2014-12-18,40.7400016784668,40.7400016784668,40.290000915527344,40.47999954223633,4723000.0,0.015453707953348994,2.46151588955075,0.7647118221903084,55.82529036176708,57.40121207516306,-0.8680391955904412,-0.9304123948650158,-2.405372974612966,-2.9019441919147084,33.414418040364474,0.6200027465820241,0.3661885487010039,0.8900016784667955,0.13625990858730574,1.6437434483462852,0.513130793527047,1.2668725634065439,-1.5800018310546875,100.0,53.75914582272294,0.3768708849397464,12,-0.7900009155273438,-1.2550010681152344,-2.972501754760742,-3.3200016021728516,-0.6400032043457031,3,-0.02896416928228729,1.2187360302313737,40.11999893188477,-4.375008940705243,39.72999954223633,2.0454202609562615,39.599998474121094,-0.02896416928228729
10502,2014-12-19,40.47000122070313,41.15999984741211,40.47000122070313,40.86999893188477,6786800.0,-0.006627404188507269,-2.4500128746769056,-1.5384400950732122,52.631574353007196,55.224476226303025,-0.5737166204136344,-0.5832010146197248,-2.0723693841424975,-2.5911227149796687,34.621943412190525,0.6899986267089773,0.3256710963476621,0.5520011901855568,-0.16514578122636436,1.269148161597478,0.19342770447959623,0.9105746758915174,-1.2784013366699298,65.50006866455114,21.51812571492968,0.35857348570596226,12,-0.31000137329102273,-0.6500015258789134,-2.647500991821296,-2.9950008392334055,-0.5699996948242259,4,-0.00444774647260715,2.46151588955075,40.7400016784668,1.2187360302313737,40.11999893188477,-4.375008940705243,39.72999954223633,-0.00444774647260715
10503,2014-12-22,40.90999984741211,40.93999862670898,40.54999923706055,40.58000183105469,2802400.0,0.010872216788663902,1.0000195627720811,-0.8249997615800566,60.21979385522922,54.36385036732946,-0.9751743306770635,-0.97804658872451,-2.4394068765480483,-2.9785453483936806,34.92924799504902,0.46999740600584516,0.30036730886000385,0.931499862670897,0.09720103759836007,1.765798687743434,0.5143504501346285,1.3486492752071655,-1.6396639648437485,85.38010913163167,40.51409493941837,0.41714941253626914,12,-0.75,-1.0900001525878906,-3.0874996185302734,-3.434999465942383,-1.7400016784667969,0,-0.005377688133065273,-2.4500128746769056,40.47000122070313,2.46151588955075,40.7400016784668,1.2187360302313737,40.11999893188477,-0.005377688133065273
10504,2014-12-23,40.70000076293945,41.150001525878906,40.65999984741211,41.0,2946400.0,-0.005133196901880188,-1.5789489534708627,-0.9090940617522282,57.80593467845848,54.726128632232374,-0.7272088862205948,-0.7140864083860805,-2.138039738498989,-2.718094689011018,35.54738314728634,0.4900016784667969,0.248714474898442,0.6640007019042997,-0.2037955780829961,1.5317969818915955,0.23010256191065537,1.097898841897944,-1.3540783217773438,71.25002980235081,25.111821129966046,0.43389813999364707,12,-0.5400009155273438,-0.8800010681152344,-2.877500534057617,-3.2250003814697266,-2.270000457763672,1,0.0068795767579403755,1.0000195627720811,40.90999984741211,-2.4500128746769056,40.47000122070313,2.46151588955075,40.7400016784668,0.0068795767579403755
10505,2014-12-24,40.59000015258789,40.88000106811523,40.540000915527344,40.7400016784668,1330600.0,-0.002702717648391917,-1.7200012207030682,0.5000063578449448,57.92812555446236,54.006276146571935,-0.48301708119846154,-0.5429243451449537,-1.9438026351111617,-2.5612827497894273,36.333266503018734,0.3400001525878835,0.20236514117230797,0.4975000381469741,-0.35946869280023463,1.3544687690941828,0.06901567267336617,0.925984403620582,-1.1715146151757807,34.48271326157016,-15.485087467057703,0.42848436547360524,12,-0.43000030517578125,-0.6149997711181641,-2.7074995040893555,-3.114999771118164,-1.0499992370605469,2,0.008376451128596862,-1.5789489534708627,40.70000076293945,1.0000195627720811,40.90999984741211,-2.4500128746769056,40.47000122070313,0.008376451128596862
10506,2014-12-26,40.59000015258789,40.70000076293945,40.47999954223633,40.68000030517578,1357600.0,0.0,2.3846063558202997,0.5999949137887188,57.11207410385364,55.34465372591497,-0.4591932929022704,-0.5174747866150682,-1.8552502753501656,-2.5066513092692233,36.73431044993255,0.220001220703125,0.1770795825201148,0.4645000457763686,-0.4166114875981606,1.3456115791508978,0.023944279089100462,0.9050558124636368,-1.1018540427757841,17.391184161786864,-33.30589712262886,0.44055576668726504,12,-0.43000030517578125,-0.6149997711181641,-2.5850000381469727,-3.0699996948242188,-0.7299995422363281,4,0.002710042127076706,-1.7200012207030682,40.59000015258789,-1.5789489534708627,40.70000076293945,1.0000195627720811,40.90999984741211,0.002710042127076706
10507,2014-12-29,40.68000030517578,40.7400016784668,40.459999084472656,40.56999969482422,2689300.0,0.002217298651134625,1.434769628818788,-1.2222269317170347,57.204325950865076,56.07335811748395,-0.3772271336770814,-0.6054371894439754,-1.8415761792372578,-2.5478079244893905,36.52681637133766,0.2800025939941406,0.23586282770709488,0.5335000991821275,-0.3805146311582348,1.4475148295224898,0.07649273401194279,0.9905074643523122,-1.1249800458596724,31.884122069880583,-17.22213429202722,0.45700736517018165,12,-0.375,-0.7049999237060547,-2.6700010299682617,-3.155000686645508,-0.8100013732910085,0,-0.014257665356528837,2.3846063558202997,40.59000015258789,-1.7200012207030682,40.59000015258789,-1.5789489534708627,40.70000076293945,-0.014257665356528837
10508,2014-12-30,40.2599983215332,40.650001525878906,40.2400016784668,40.4900016784668,1978500.0,-0.010324532460466607,-2.0370736669586593,-2.0909280066583436,52.88267347194145,56.01002204241351,0.1634274657876773,-0.19379633410247266,-1.3296694467720442,-2.08585860240791,36.094467947949425,0.4399986267089844,0.18716010902317493,0.11249828338623047,-0.8019907264370261,1.026987293209487,-0.3447462215253978,0.5697427882978587,-0.6407788786932542,2.197433672464169,-42.69719161038702,0.4572445049116284,12,0.10000228881835938,-0.09999847412109375,-2.1649980545043945,-2.7349987030029297,-0.009998321533203125,1,-0.008941798575827331,1.434769628818788,40.68000030517578,2.3846063558202997,40.59000015258789,-1.7200012207030682,40.59000015258789,-0.008941798575827331
10509,2014-12-31,39.68999862670898,40.459999084472656,39.68000030517578,40.099998474121094,2455400.0,-0.014157966184498272,-2.6279309090586493,1.7825820147942062,52.77776516304038,56.043061943624984,0.8126110539724749,0.3724594417117686,-0.6882902079980227,-1.4766405872116266,35.33062307521917,0.779998779296875,0.27423264510745327,-0.4430013656616296,-1.3776472943373435,0.4916445630140842,-0.9103243299994901,0.02432159867623085,1.470001220703132,0.8331929313698737,-46.86802737862043,0.4673229643378574,12,0.730001449584968,0.4700012207031321,-1.0799989700317312,-1.779998779296868,0.4099998474121165,2,-0.013101548897855975,-2.0370736669586593,40.2599983215332,1.434769628818788,40.68000030517578,2.3846063558202997,40.59000015258789,-0.013101548897855975
10510,2015-01-02,39.849998474121094,40.11999893188477,39.68000030517578,39.86999893188477,2560200.0,0.004031238421470906,-1.4444585730786335,0.04878162245649636,46.87497072985902,55.048581984524084,0.6820039313287936,0.2148094778675187,-0.7938894094337883,-1.6147751055786443,34.67307828983529,0.4399986267089915,0.3262243574086625,-0.2775014877319322,-1.2177119731734223,0.6627089977095579,-0.7476067304526808,0.19260375498881643,1.2804013824462857,16.037542330489106,-27.769584942848564,0.4701052427207454,1,0.5700016021728516,0.3100013732910156,-1.1899986267089844,-1.9399986267089844,-0.049999237060546875,4,-0.03563358151362217,-2.6279309090586493,39.68999862670898,-2.0370736669586593,40.2599983215332,1.434769628818788,40.68000030517578,-0.03563358151362217
10511,2015-01-05,39.459999084472656,39.72000122070313,39.290000915527344,39.58000183105469,3082600.0,-0.00978668518398329,1.14999332430521,5.999999999997868,51.59701797500482,54.93363127585715,0.9737397576148368,0.6059477145654881,-0.3538667985750408,-1.2035191873496984,33.59327851949114,0.55999755859375,0.35017666746731635,-0.648500823974608,-1.6277229734730696,0.3307213255238537,-1.1381118987238423,-0.15888974922537358,1.641392781066891,11.724005482637875,-35.86290168754071,0.48961107474923093,1,0.7600021362304688,0.7000007629394531,-0.6149988174438477,-1.5499992370605469,-0.5400009155273438,0,0.002027415937933208,-1.4444585730786335,39.849998474121094,-2.6279309090586493,39.68999862670898,-2.0370736669586593,40.2599983215332,0.002027415937933208
10512,2015-01-06,39.25,39.88000106811523,39.06999969482422,39.65999984741211,3045600.0,-0.005321821828305318,-1.1038984201217545,3.416587195625914,45.63593157521228,53.31320213363305,1.1091180084281547,0.8035913758544453,-0.10427990869834503,-0.9796557921045732,32.434727401580574,0.8100013732910085,0.346051116277998,-0.8244998931884737,-1.874482454397942,0.22548266802099448,-1.3494911737932114,-0.29950861258373607,1.778936227539056,11.392411175601417,-36.42785231687804,0.5249912806047344,1,0.8600006103515625,0.8649997711181641,-0.3275003433227539,-1.3400001525878906,0.4099998474121094,1,0.015541416824243592,1.14999332430521,39.459999084472656,-1.4444585730786335,39.849998474121094,-2.6279309090586493,39.68999862670898,0.015541416824243592
10513,2015-01-07,40.400001525878906,40.43000030517578,39.5,39.540000915527344,3817500.0,0.029299401933220448,1.021743817690279,-2.0975632449129598,56.66005604492695,53.18588228546288,-0.1350350114946437,-0.3327544822993076,-1.2040604871756528,-2.1073683607102893,31.23558668930073,1.1800003051757812,0.30268877811289485,0.3060014724731417,-0.7533813453358107,1.365384290282094,-0.2236899364313345,0.8356928813776179,0.5113985096972584,95.68362698282013,45.32368088659122,0.5296914089044776,1,-0.4250011444091797,-0.2850017547607422,-1.1775026321411133,-2.19000244140625,-0.8600006103515625,2,-0.013118875593473245,-1.1038984201217545,39.25,1.14999332430521,39.459999084472656,-1.4444585730786335,39.849998474121094,-0.013118875593473245
10514,2015-01-08,41.13000106811523,41.150001525878906,40.5,40.5,8417200.0,0.01806929491744458,-1.0634934090620098,0.7325588616241645,59.404111914778035,53.349880769942395,-0.8913606065588127,-1.0238892249055525,-1.8807685852222704,-2.8074143101248126,31.49047133106483,0.75,0.31120123616085493,0.9780010223388587,-0.17562294214909002,2.1316249868268073,0.4011890400948843,1.554813004582833,-2.0600013732910085,99.03844037706749,49.38006977114996,0.5768119822439758,1,-1.0200004577636648,-1.0150012969970632,-1.8300018310546804,-2.920001983642571,-1.5600013732910085,3,-0.02139560041970001,1.021743817690279,40.400001525878906,-1.1038984201217545,39.25,1.14999332430521,39.459999084472656,-0.02139560041970001
10515,2015-01-09,41.25,41.45000076293945,40.849998474121094,40.900001525878906,4395500.0,0.0029175523649036528,-1.6666497126290627,0.5555521916306958,55.23612354608695,53.14144181907943,-1.0145878142760054,-1.0529577443913922,-1.9436933743504454,-2.898852802225022,31.784671344387622,0.6000022888183594,0.24481425489415187,1.0059999465942369,-0.19112720853657095,2.2031271017250447,0.4074363690288294,1.6045635241596443,-2.1384002685546903,91.59661037052234,46.31064143785756,0.5985635775654057,1,-0.9899997711181641,-0.9899997711181641,-1.9500007629394531,-3.0400009155273438,-1.3400001525878906,4,-0.027878824869791652,-1.0634934090620098,41.13000106811523,1.021743817690279,40.400001525878906,-1.1038984201217545,39.25,-0.027878824869791652
10516,2015-01-12,40.86999893188477,41.38000106811523,40.7599983215332,41.25,2643300.0,-0.009212147105823743,-1.0666679382275475,-1.0857220708446664,54.01604164608031,52.78718800743668,-0.6601096413918484,-0.6478931939040393,-1.5101793890055504,-2.4933287263105157,31.486727797793314,0.6200027465820241,0.19284930831720715,0.5889989852905373,-0.638646408106311,1.8166443786873856,-0.02482371140788331,1.202821681988958,-1.6648631591796956,75.63018610264767,31.542051656951458,0.6138226966984234,1,-0.6099987030029368,-0.6099987030029368,-1.5699996948242259,-2.6599998474121165,-2.309997558593757,0,-0.026180565764328034,-1.6666497126290627,41.25,-1.0634934090620098,41.13000106811523,1.021743817690279,40.400001525878906,-0.026180565764328034
10517,2015-01-13,40.75,41.40999984741211,40.41999816894531,41.060001373291016,3107800.0,-0.002936112919522338,-1.04122997785914,0.8157907945590676,48.283263383571104,52.2761424420622,-0.5913207300524519,-0.4385412244348288,-1.3485642888061165,-2.3466487694368823,31.297044560523958,0.9900016784667969,0.14242978285498964,0.3980001449584947,-0.7603590985638036,1.556359388480793,-0.18117947680265445,0.9771797667196438,-1.4550696276855462,64.1025390223815,24.195024029930494,0.5791796217611488,1,-0.48999977111816406,-0.48999977111816406,-1.3125009536743164,-2.5400009155273438,-1.0900001525878906,1,-0.04490802039398001,-1.0666679382275475,40.86999893188477,-1.6666497126290627,41.25,-1.0634934090620098,41.13000106811523,-0.04490802039398001
10518,2015-01-14,40.27000045776367,40.599998474121094,40.02000045776367,40.56999969482422,4778000.0,-0.011779129870830185,2.2222398830149093,0.9677351873500277,45.6389424081339,51.482939913739266,-0.12265127010385868,0.09931896858343237,-0.8307010813542064,-1.8439255509194865,31.198572515749177,0.7299995422363281,0.08221934202518355,-0.11549949645996094,-1.2197786700052262,0.9887796770853043,-0.6676390832325936,0.4366400903126717,-0.8888672698242175,17.482513751580562,-17.697804491394933,0.5521395867726335,1,-0.010000228881835938,-0.010000228881835938,-0.8325014114379883,-2.0600013732910156,-0.6700019836425781,2,-0.01514776765377368,-1.04122997785914,40.75,-1.0666679382275475,40.86999893188477,-1.6666497126290627,41.25,-0.01514776765377368
10519,2015-01-15,40.2599983215332,40.599998474121094,40.18000030517578,40.41999816894531,3347900.0,-0.0002483768591201585,-1.6250223520295644,0.5333341810459926,46.58383327172955,51.45059130728043,-0.026028978717796747,0.15922678370812093,-0.7483210462928156,-1.8099095095547142,30.468463705284986,0.4199981689453125,0.00907573865301714,-0.15200157165527628,-1.214702131226538,0.9106989879159855,-0.6833518514409107,0.37934870813035815,-0.7961104305937496,16.783063814803157,-17.72187996340321,0.5313502797856315,1,1.9073486328125e-06,1.9073486328125e-06,-0.8224992752075195,-2.049999237060547,-0.7199974060058594,3,-0.017883691903205268,2.2222398830149093,40.27000045776367,-1.04122997785914,40.75,-1.0666679382275475,40.86999893188477,-0.017883691903205268
10520,2015-01-16,40.02000045776367,40.540000915527344,39.97999954223633,40.150001525878906,6454100.0,-0.005961199050551591,-4.3332727834190115,0.8125074505877024,44.37870089611535,50.648556076292714,0.2688970550775096,0.41249787358928813,-0.43305084017725903,-1.5500832589425073,29.572921262085476,0.5600013732910156,-0.018908741204874957,-0.3869995117187486,-1.4564044901965119,0.6824054667590147,-0.9217020009576302,0.14770297752013306,-0.47666805194421613,2.7972662231303986,-32.47321695435244,0.5347024892388826,1,0.23999977111816406,0.23999977111816406,-0.5675010681152344,-1.8100013732910156,-0.5499992370605398,4,-0.011244396746431184,-1.6250223520295644,40.2599983215332,2.2222398830149093,40.27000045776367,-1.04122997785914,40.75,-0.011244396746431184
10521,2015-01-20,39.560001373291016,40.34000015258789,39.41999816894531,40.09000015258789,6785700.0,-0.011494229865342764,-1.2715952867597886,4.076880190146425,39.70588957149862,49.98966252032452,0.8320747939409543,0.8216900928301101,0.08359789553820463,-1.0725697134763692,28.06292779564106,0.9200019836425781,-0.014573158622823712,-0.7879985809326158,-1.9090060916563374,0.33300892979110586,-1.348502336294473,-0.2274948255707585,1.8899993896484375,7.035330967839637,-27.479444327144574,0.5605037553618598,1,0.8749980926513672,0.6999988555908203,-0.12000274658203125,-1.3500022888183594,-0.4200019836425781,1,0.00884728164740145,-4.3332727834190115,40.02000045776367,-1.6250223520295644,40.2599983215332,2.2222398830149093,40.27000045776367,0.00884728164740145
10522,2015-01-21,40.290000915527344,40.400001525878906,39.45000076293945,39.5,5527900.0,0.018452970598964447,-1.1348346391893978,-1.4905711982495538,50.260892294770805,49.27864432586273,0.2962694025902124,0.08170290269983127,-0.5855818544402496,-1.7804723671295406,26.00837535784019,0.9500007629394531,0.03345955611457896,-0.04899902343750284,-1.1687719618584254,1.0707739149834197,-0.6088854926479641,0.5108874457729584,1.1193997955322246,73.72902725244884,33.67529331273086,0.5598864692104615,1,0.14499855041503906,-0.030000686645507812,-0.8200016021728516,-2.0800018310546875,-1.2999992370605469,2,-0.04293868212769403,-1.2715952867597886,39.560001373291016,-4.3332727834190115,40.02000045776367,-1.6250223520295644,40.2599983215332,-0.04293868212769403
10523,2015-01-22,40.68999862670898,40.90999984741211,40.27000045776367,40.560001373291016,4210600.0,0.009927964807453726,1.2456130957957998,0.16455329463914037,58.96058278790398,49.22936331176561,-0.06511360286896917,-0.3537592492599515,-0.9236934070264837,-2.156301946454228,23.89322280377651,0.6399993896484375,0.10219257243522151,0.3619987487792926,-0.7383096736464623,1.4623071712050475,-0.18815546243358483,0.91215295999217,0.6796140335083081,85.23483403525343,38.558520147575024,0.5501542112128784,1,-0.25499916076659446,-0.42999839782714133,-1.1524991989135671,-2.479999542236321,-1.7199974060058452,3,-0.02531331565641226,-1.1348346391893978,40.290000915527344,-1.2715952867597886,39.560001373291016,-4.3332727834190115,40.02000045776367,-0.02531331565641226
10524,2015-01-23,40.97999954223633,41.2400016784668,40.56999969482422,40.7400016784668,3494200.0,0.007127080985866563,-1.3103443739970009,1.8461764188040213,59.89493874098852,49.74700944453246,-0.4231261000374502,-0.6553056749302257,-1.1636037780829156,-2.4208417298675684,21.62129482231205,0.6700019836425781,0.23574545331381813,0.6379997253417997,-0.4890385362024716,1.765037986886071,0.07448059456966405,1.2015188561139354,0.3506208281555203,85.71419588642286,33.709765795887805,0.5635191307721352,1,-0.5650005340576172,-0.7199993133544922,-1.4800004959106445,-2.770000457763672,-2.079998016357422,4,-0.033674989837247926,1.2456130957957998,40.68999862670898,-1.1348346391893978,40.290000915527344,-1.2715952867597886,39.560001373291016,-0.033674989837247926
10525,2015-01-26,40.93000030517578,41.06999969482422,40.709999084472656,40.900001525878906,2546200.0,-0.0012200887657164428,1.3226028745816105,0.12499602632164541,63.687174649360095,50.821579778230216,-0.4730373161947199,-0.6097928488747186,-1.058871269360452,-2.3513214453479208,19.547146449943448,0.3600006103515625,0.22734372753083676,0.571000480651854,-0.5817520884721432,1.7237530497758513,-0.00537580391014103,1.1473767652138491,0.3624076211871383,82.96699035638007,24.798803601185696,0.576376284561997,1,-0.5150012969970703,-0.6700000762939453,-1.3825006484985352,-2.720001220703125,-2.1199989318847656,0,-0.03396040506436704,-1.3103443739970009,40.97999954223633,1.2456130957957998,40.68999862670898,-1.1348346391893978,40.290000915527344,-0.03396040506436704
10526,2015-01-27,40.70000076293945,40.88000106811523,40.29999923706055,40.56999969482422,2969600.0,-0.005619338883983471,1.3673463032596485,4.33354526958291,63.450852999564745,52.506867513340616,-0.30138142443880866,-0.39118611194853514,-0.7892224565754304,-2.1078898873625747,17.275529432772323,0.6300010681152344,0.13505467400585758,0.33550090789795206,-0.8229279998927979,1.493929815688702,-0.2437135459974229,0.914715361793327,0.5549589682751161,69.83236651763072,5.509941276501181,0.5792144538953755,1,-0.37000083923339844,-0.4400005340576172,-1.0825014114379883,-2.490001678466797,-1.5800018310546804,1,-0.030221118407357195,1.3226028745816105,40.93000030517578,-1.3103443739970009,40.97999954223633,1.2456130957957998,40.68999862670898,-0.030221118407357195
10527,2015-01-28,40.099998474121094,41.09000015258789,40.0099983215332,40.88000106811523,3069100.0,-0.014742070701991405,-1.2499970197767614,-5.99997065641592,46.90079257489108,52.647073087424744,0.2198403667162836,0.17195203035994666,-0.1492780083209766,-1.4997243040590575,14.827116762532865,1.0800018310546875,0.0417737040146946,-0.23550128936767578,-1.3897062906516737,0.9187037119163222,-0.8126037900096748,0.3416012112743232,1.1182620258480895,7.317065606411155,-50.847417824128726,0.5771025006420005,1,0.23000144958496094,0.1600017547607422,-0.38249778747558594,-1.819997787475586,-1.4499969482421875,2,-0.023940127705795344,1.3673463032596485,40.70000076293945,1.3226028745816105,40.93000030517578,-1.3103443739970009,40.97999954223633,-0.023940127705795344
10528,2015-01-29,39.900001525878906,40.11999893188477,39.650001525878906,39.93000030517578,4653300.0,-0.004987455258165574,1.2926924579913581,0.038459845554181096,35.730843067021155,51.44118528690159,0.40435587819612806,0.3621644418995942,0.09431870060396363,-1.2926441584511323,13.044332367963317,0.4699974060058665,-0.02958607477242481,-0.4174983978271456,-1.5877774460867116,0.7527806504324204,-1.002637921956925,0.16764112630263384,1.2822937274697992,15.723268931333056,-35.731310008052375,0.5851395241297821,1,0.42999839782714844,0.3599987030029297,0.08999824523925781,-1.4100017547607422,-0.960002899169929,3,-0.02280701284740272,-1.2499970197767614,40.099998474121094,1.3673463032596485,40.70000076293945,1.3226028745816105,40.93000030517578,-0.02280701284740272
10529,2015-01-30,39.16999816894531,39.810001373291016,39.13999938964844,39.65999984741211,5121900.0,-0.018295822782365523,-1.436374229256688,16.334053916581894,28.861762142682124,49.71708098096457,1.0767103184160902,1.1080220835726635,0.8503443712145611,-0.5616466688330988,12.765385293809468,0.7600021362304688,-0.08244730888598895,-1.1215017318725558,-2.3709108020392335,0.12790733829412204,-1.7462062669558946,-0.49679719678921685,1.9770511427153252,1.538398336401392,-42.986252092580735,0.6247045350833393,1,1.0200023651123047,1.0900020599365234,0.8200016021728516,-0.6799983978271484,-0.7199974060058594,4,-0.005105870758011499,1.2926924579913581,39.900001525878906,-1.2499970197767614,40.099998474121094,1.3673463032596485,40.70000076293945,-0.005105870758011499
10530,2015-02-02,38.43000030517578,39.560001373291016,38.02000045776367,39.34000015258789,9498600.0,-0.0188919555364242,1.2814789697509148,1.8571361842258916,26.893930362923953,48.29352995778961,1.7516529888774244,1.8300081421699588,1.6002427522930134,0.18255694816524937,12.882468514082696,1.5400009155273438,-0.10717401312224695,-1.7904996871948242,-3.2832397930143955,-0.29775958137525294,-2.5368697401046063,-1.0441296342850421,2.6367670096043696,13.355045217214103,-26.109915870788463,0.7463700529097846,2,1.2000007629394531,1.3050003051757812,1.5599994659423828,0.05999946594238281,-0.029998779296875,0,0.012230060290679301,-1.436374229256688,39.16999816894531,1.2926924579913581,39.900001525878906,-1.2499970197767614,40.099998474121094,0.012230060290679301
10531,2015-02-03,39.540000915527344,39.63999938964844,38.68999862670898,38.72999954223633,7456900.0,0.028883700274185742,-1.134825488943829,-0.8901115484739113,40.35087932773682,47.19241740589695,0.7135548767339586,0.7655589827839577,0.5129226424635505,-0.9164212616376517,13.801764461871096,1.2099990844726562,-0.11465850800304622,-0.6844991683959947,-2.169064971284456,0.8000666344924667,-1.4267820698402218,0.05778373304823248,1.343960387831821,49.51142048405655,12.619199531787778,0.7422829014442304,2,0.09000015258789062,0.19499969482421875,0.5274991989135742,-1.0500011444091797,-0.7400016784667969,1,-0.01846230463666121,1.2814789697509148,38.43000030517578,-1.436374229256688,39.16999816894531,1.2926924579913581,39.900001525878906,-0.01846230463666121
10532,2015-02-04,39.86000061035156,40.25,39.5,39.5,4728700.0,0.008093062403004447,-3.1666596024244478,0.4444444444444444,46.644844006270844,45.82400198571548,0.3644734180301441,0.5202770453485925,0.2210790417207349,-1.2235855773080857,14.858351153118715,0.75,-0.08218241867095344,-0.39499950408935547,-1.8191002268125658,1.0291012186338548,-1.1070498654509606,0.3170508572722497,0.8521230422718702,82.51123454234742,41.3807634457694,0.7120503613616064,2,-0.22999954223632812,-0.125,0.20749950408935547,-1.3700008392333984,-1.2900009155273438,2,-0.01856501924575016,-1.134825488943829,39.540000915527344,1.2814789697509148,38.43000030517578,-1.436374229256688,39.16999816894531,-0.01856501924575016
10533,2015-02-05,39.86999893188477,40.22000122070313,39.77000045776367,39.90999984741211,3796500.0,0.00025083596036412636,-2.750039736783605,-0.11111346585849761,46.808511966675425,44.36995456634736,0.25247645856166656,0.4938566728929956,0.2209131349373763,-1.2133748435242637,15.05117698921438,0.45000076293946023,0.023566431515710917,-0.35850105285643963,-1.7909412960452542,1.073939190332375,-1.0747211744508505,0.3577190687379712,0.6805973290470746,82.95958986008814,37.148640410162244,0.7162201215944078,2,-0.3149986267089915,-0.13499832153321023,0.2700014114379812,-1.3799991607666087,-1.1599998474121165,3,-0.03059938396512507,-3.1666596024244478,39.86000061035156,-1.134825488943829,39.540000915527344,1.2814789697509148,38.43000030517578,-0.03059938396512507
10534,2015-02-06,40.25,40.310001373291016,39.70000076293945,39.7599983215332,5046400.0,0.009531002716213655,-1.0000125072698507,-12.249761586879918,51.83999746093595,43.05360154541133,-0.27040022525203966,0.04695524454386657,-0.13980141236763188,-1.5702730073578692,14.231216143830045,0.6100006103515625,0.016024096020913703,0.06550006866454794,-1.3029790673643333,1.4339792046934292,-0.6187394993498927,0.7497396366789886,0.1487605127417595,97.37985374223318,44.222464093322586,0.6842395680144391,2,-0.6949996948242188,-0.5149993896484375,0.010000228881835938,-1.6849994659423828,-1.7099990844726562,4,-0.032546617969963276,-2.750039736783605,39.86999893188477,-3.1666596024244478,39.86000061035156,-1.134825488943829,39.540000915527344,-0.032546617969963276
10535,2015-02-09,40.099998474121094,40.47999954223633,39.9900016784668,40.34000015258789,4322000.0,-0.003726745984569124,-1.1304474022473774,-0.489797666036076,54.545431192542715,42.064110233520005,-0.27995634360459576,0.11213322166822337,0.03104266758259655,-1.4037141114779246,12.922153392820906,0.48999786376953125,-0.08963786965621523,-0.027001380920410156,-1.3003076339703625,1.2463048721295422,-0.6636545074453863,0.609651745604566,-2.079998016357422,78.77090090742873,18.962315197384143,0.6366531265249754,2,-0.5449981689453125,-0.36499786376953125,0.1900014877319336,-1.414999008178711,-1.5499992370605469,0,-0.04114707665753359,-1.0000125072698507,40.25,-2.750039736783605,39.86999893188477,-3.1666596024244478,39.86000061035156,-0.04114707665753359
10536,2015-02-10,39.79999923706055,40.41999816894531,39.7400016784668,40.22999954223633,5001000.0,-0.007481278016859605,-1.4727350913454202,1.7916554080902805,45.553522434372994,41.914413551240216,-0.13527347262703415,0.34557862081643975,0.33367630741402365,-1.086179150295024,11.837407340644447,0.6799964904785156,-0.24302502202221632,-0.27350063323974894,-1.5045766431544507,0.9575753766749528,-0.8890386381970998,0.34203737171760196,-1.7307987976074202,30.61218134612166,-26.30222735815346,0.6155380049573504,2,-0.5499992370605469,-0.06499862670898438,0.49000072479248047,-1.0149993896484375,-1.5999984741210938,1,-0.035175822563283,-1.1304474022473774,40.099998474121094,-1.0000125072698507,40.25,-2.750039736783605,39.86999893188477,-0.035175822563283
10537,2015-02-11,38.91999816894531,39.959999084472656,38.66999816894531,39.810001373291016,11706700.0,-0.02211058002473032,1.1680712676029248,2.069773424886003,35.225375944997126,41.858250537682,0.6255223525058398,1.1398939987592343,1.1955019546678258,-0.19358149520371626,11.768319076362674,1.2900009155273438,-0.4505016382412421,-1.0620016098022447,-2.3519891323737383,0.22798591276924896,-1.7069953710879915,-0.41700784851649786,-0.8025817474365198,13.812144216522896,-37.88739397252919,0.6449937612857463,2,0.3300018310546875,0.81500244140625,1.2700023651123047,0.11000251770019531,-0.29999923706053977,2,-0.003083220388754082,-1.4727350913454202,39.79999923706055,-1.1304474022473774,40.099998474121094,-1.0000125072698507,40.25,-0.003083220388754082
10538,2015-02-12,39.65999984741211,39.77999877929688,38.91999816894531,38.93000030517578,6681600.0,0.019013404760569896,-1.2933232964920411,-0.8202212516448144,39.75155904959578,43.06822797178351,-0.16997886270625173,0.3708638183647608,0.4461936518928269,-0.9160766350250782,12.42814381073423,0.8600006103515696,-0.6379170310933375,-0.29149990081786825,-1.5816615893619783,0.9986617877262418,-0.9365807450899197,0.3535809434541832,-1.495331763488764,54.696183830332515,6.997745718947719,0.6450808442720539,2,-0.4099998474121094,0.07500076293945312,0.4525003433227539,-0.47500038146972656,-1.0,3,-0.027483614644013055,1.1680712676029248,38.91999816894531,-1.4727350913454202,39.79999923706055,-1.1304474022473774,40.099998474121094,-0.027483614644013055
10539,2015-02-13,39.540000915527344,39.63999938964844,39.38000106811523,39.52999877929688,2609200.0,-0.0030256916880093687,1.47618528610361,0.013701565071973126,39.324124934517315,44.44936070196054,0.008967469590977828,0.45761902316417036,0.5636816073174842,-0.7725446940519731,13.123626293644028,0.2799987792968821,-0.6850465701511581,-0.3754989624023466,-1.6695905335250245,0.9185926087203313,-1.0225447479636856,0.27154682315899237,-1.3290262024377384,48.06641361824815,4.629720480013646,0.6470457855613405,2,0.03499794006347656,0.19499969482421875,0.5049991607666016,-0.35500144958496094,-1.2999992370605469,4,-0.020991446935671343,-1.2933232964920411,39.65999984741211,1.1680712676029248,38.91999816894531,-1.4727350913454202,39.79999923706055,-0.020991446935671343
10540,2015-02-17,39.56999969482422,39.65999984741211,39.09000015258789,39.36000061035156,2842900.0,0.0007586944512461002,1.9230799327047223,20.995423340976014,41.045952280626246,44.52659103005937,0.17621426328899759,0.41337257524840254,0.5321134422810871,-0.7656636986734924,14.316284612758428,0.5699996948242188,-0.662483672938528,-0.32300014495849894,-1.6250650390199297,0.9790647491029318,-0.9740325919892143,0.32803230207221645,-1.313644485151677,51.42865862165179,10.862775305431015,0.651032447030717,2,0.0049991607666015625,0.16500091552734375,0.5425004959106445,-0.38500022888183594,-1.5699996948242188,1,-0.026029789922682234,1.47618528610361,39.540000915527344,-1.2933232964920411,39.65999984741211,1.1680712676029248,38.91999816894531,-0.026029789922682234
10541,2015-02-18,39.90999984741211,40.13000106811523,39.5,39.61000061035156,5376700.0,0.008592371877939708,-1.4230788981403093,1.4285740236148956,48.429763217612425,44.724915386875104,-0.11821352744301095,0.10639267091966076,0.19833089419609706,-1.086391517431835,15.321785702986313,0.6300010681152273,-0.5206616119892686,-0.0004999160766629984,-1.2930940250095802,1.2920941928562542,-0.6467969705431216,0.6457971383897956,-1.6091717510882901,84.93145316162045,38.500857360150704,0.646297054466458,2,-0.33500099182128906,-0.19499969482421875,0.35000038146972656,-0.5799999237060547,-2.029998779296882,2,-0.03407668793663876,1.9230799327047223,39.56999969482422,1.47618528610361,39.540000915527344,-1.2933232964920411,39.65999984741211,-0.03407668793663876
10542,2015-02-19,38.560001373291016,39.849998474121094,38.4900016784668,39.81999969482422,9784400.0,-0.033826070641005845,1.0606076369321646,-4.200005086275956,40.69444437085846,44.045574542895444,1.148795547696885,1.3914804793491555,1.5360866483203992,0.2838470467182077,16.811848209736716,1.4199981689453125,-0.32216562052971653,-1.263998413085936,-2.6757146232992284,0.14771779712735622,-1.9698565181925787,-0.5581403079792935,-0.21558984804894976,4.268275663152821,-44.144453314129734,0.7058581051066459,2,0.9249992370605469,1.154998779296875,1.6999988555908203,0.7699985504150391,-0.40000152587890625,3,-0.009336115081181484,-1.4230788981403093,39.90999984741211,1.9230799327047223,39.56999969482422,1.47618528610361,39.540000915527344,-0.009336115081181484
10543,2015-02-20,39.65999984741211,39.70000076293945,38.40999984741211,38.47000122070313,12301200.0,0.028526930366839176,1.0314967725269808,-0.9444446126411913,53.23647255709324,44.20073844246848,0.017741799059493246,0.22172874152461475,0.4337961444730283,-0.7904271140556602,18.261025253846764,1.2900009155273438,-0.2475285037737862,-0.11249999999999716,-1.465109543427026,1.2401095434270317,-0.788804771713508,0.5638047717135137,-1.2728765618301594,72.6743670268451,17.575059984324923,0.6763047717135133,2,-0.21500015258789062,-0.029998779296875,0.6000003814697266,-0.3299999237060547,-1.4000015258789062,4,-0.02622291778942598,1.0606076369321646,38.560001373291016,-1.4230788981403093,39.90999984741211,1.9230799327047223,39.56999969482422,-0.02622291778942598
10544,2015-02-23,39.599998474121094,39.83000183105469,39.5,39.70000076293945,4582500.0,-0.0015128939365068872,-1.2000178019658456,-0.08403563380146291,58.49055350210279,44.639085365752926,-0.026994665985860422,0.18239441879310192,0.4920504335307925,-0.7113357027059592,19.237286057788356,0.3300018310546875,-0.24644715119262628,-0.1035013198852539,-1.3318383046778166,1.1248356649073088,-0.7176698122815353,0.5106671725110274,-1.1899986267089844,69.1859175671123,8.442465371138823,0.6141684923962799,2,-0.1849994659423828,0.030002593994140625,0.6600017547607422,-0.26999855041503906,-1.8699989318847656,0,-0.0237373399729619,1.0314967725269808,39.65999984741211,1.0606076369321646,38.560001373291016,-1.4230788981403093,39.90999984741211,-0.0237373399729619
10545,2015-02-24,39.540000915527344,39.63000106811523,39.25,39.47999954223633,3188800.0,-0.001515089921858448,2.1666534212828115,-0.6,50.0,45.133138428600375,-0.06122493461438694,0.14010038921608725,0.5676209900137863,-0.6325628886897761,20.34374366111711,0.38000106811522727,-0.25037541528182317,-0.09399890899658203,-1.1790823904513417,0.9910845724581776,-0.6365406497239618,0.4485428317307978,-1.1300010681152344,65.69768989194684,3.3874975859864804,0.5425417407273784,2,-0.2700004577636719,0.09000015258789062,0.7199993133544922,-0.21000099182128906,-2.0100021362304616,1,-0.03287807807182008,-1.2000178019658456,39.599998474121094,1.0314967725269808,39.65999984741211,1.0606076369321646,38.560001373291016,-0.03287807807182008
10546,2015-02-25,39.47000122070313,39.77999877929688,39.33000183105469,39.72000122070313,2123000.0,-0.0017703513708499097,1.4324480369515395,-4.166571301417763,46.51163108099999,46.38716677704514,-0.0480065816367059,0.11934578369173465,0.629490019094483,-0.5286759249972235,22.123485816219844,0.4499969482421946,-0.3276900795667572,-0.10249862670897869,-1.0657794095007986,0.8607821560828413,-0.5841390181048922,0.37914176468693483,-1.0186013793945392,73.61127667972721,13.283987577202574,0.4816403913959101,2,-0.20000076293946023,0.15999984741210227,0.7899990081787038,-0.14000129699707742,-1.8300018310546946,2,-0.03724350583328773,2.1666534212828115,39.540000915527344,-1.2000178019658456,39.599998474121094,1.0314967725269808,39.65999984741211,-0.03724350583328773
10547,2015-02-26,39.13999938964844,39.52999877929688,39.099998474121094,39.47000122070313,4417500.0,-0.008360826471968785,-1.0975437290659074,1.3200073242187784,43.82403078609224,46.83966363665586,0.35367720971511574,0.3939366270171831,0.9731492098660652,-0.1693954757061249,24.09614436016378,0.43000030517578836,-0.4293503568191426,-0.38450050354003906,-1.3326614712790459,0.5636604641989678,-0.858580987409546,0.0895799803294679,-0.6480275543212883,51.40834665341375,-5.8059370146937965,0.4740804838695044,2,0.13000106811523438,0.4900016784667969,1.2075004577636719,0.1900005340576172,-1.30999755859375,3,-0.0321920884308049,1.4324480369515395,39.47000122070313,2.1666534212828115,39.540000915527344,-1.2000178019658456,39.599998474121094,-0.0321920884308049
10548,2015-02-27,38.9900016784668,39.43999862670898,38.959999084472656,39.15999984741211,4243400.0,-0.003832338107325306,-3.1738481440938777,0.5151431081518362,38.90845862629175,46.79347849129746,0.4454889615238926,0.4977856194932997,1.1266387489511516,0.0010029420091299812,25.68800013126672,0.479999542236321,-0.45527346678963454,-0.4889982223510714,-1.4485568574927683,0.47056041279062555,-0.9687775399219163,-0.009218904780226467,-0.45826928900146413,3.4485631352327837,-46.67391701544805,0.479779317570847,2,0.279998779296875,0.6399993896484375,1.3574981689453125,0.45999908447265625,-1.0200004577636648,4,-0.021287555663611957,-1.0975437290659074,39.13999938964844,1.4324480369515395,39.47000122070313,2.1666534212828115,39.540000915527344,-0.021287555663611957
10549,2015-03-02,38.97000122070313,39.09000015258789,38.7599983215332,38.9900016784668,4895900.0,-0.000512963757442253,2.000052019212429,0.11765101875949505,39.81983616720902,46.65724336758444,0.4203347258884378,0.5291651404460112,1.1457796573020644,0.04341095741416012,26.754372228897005,0.3300018310546875,-0.3352829144277578,-0.49899883270263246,-1.4761238664407585,0.47812620103549364,-0.987561349571699,-0.010436315833565857,-0.39930348818237604,20.588510286588907,-24.839816265019977,0.4885625168690647,3,0.29999923706053977,0.6599998474121023,1.3774986267089773,0.634998321533196,-0.8199996948242259,0,-0.01821921675467475,-3.1738481440938777,38.9900016784668,-1.0975437290659074,39.13999938964844,1.4324480369515395,39.47000122070313,-0.01821921675467475
10550,2015-03-03,38.900001525878906,38.900001525878906,38.63999938964844,38.86999893188477,3770200.0,-0.001796245641045524,16.331977113795297,-1.500095365249081,41.54136834444161,45.89186615945435,0.4305806981816147,0.6705615827581113,1.2015159085448062,0.14394157566486854,26.738569045127935,0.3300018310546946,-0.29738370212921694,-0.5924985885620089,-1.483195195308575,0.29819801818455716,-1.0378468919352883,-0.1471502851887294,-0.29111775716383903,22.807217143392396,-23.483378534002977,0.4453483033732825,3,0.2299976348876953,0.654998779296875,1.4374980926513672,0.7049980163574219,-0.7300033569335938,1,-0.030077170636207184,2.000052019212429,38.97000122070313,-3.1738481440938777,38.9900016784668,-1.0975437290659074,39.13999938964844,-0.030077170636207184
10551,2015-03-04,38.810001373291016,39.02999877929688,38.59000015258789,38.86000061035156,5112100.0,-0.00231362851047745,1.2564288159631762,-1.6664971392248067,48.78590598318668,46.79091744971304,0.3890496581753453,0.7410625495436989,1.2559251269812464,0.25451935159078687,26.765012285350455,0.4399986267089915,-0.24936259320122645,-0.6459987640380831,-1.586913252463944,0.2949157243877778,-1.1164560082510135,-0.17554151982515265,1.6699981689453125,23.40441937382041,-25.87936777747393,0.470457244212931,3,0.3099994659423828,0.7449989318847656,1.5274982452392578,0.8899993896484375,-0.6400032043457031,2,-0.032981256086093036,16.331977113795297,38.900001525878906,2.000052019212429,38.97000122070313,-3.1738481440938777,38.9900016784668,-0.032981256086093036
10552,2015-03-05,39.11999893188477,39.27999877929688,38.88999938964844,39.060001373291016,5057800.0,0.007987568864326278,1.0526432027626245,-1.1999694819563487,43.414608276236905,45.69959919628455,0.1864485251338408,0.39292906465320954,0.9219092784425769,-0.024586191153332493,27.610009631118547,0.4699974060058665,-0.21293265114724136,-0.29900112152098757,-1.2311825650819657,0.6331803220399905,-0.7650918433014766,0.16708960025950148,1.32220062255859,62.352909497268236,13.185600729713649,0.46609072178049027,3,0.09000205993651633,0.4350013732910085,1.1750011444091726,0.7200012207031179,-1.5099983215332102,3,-0.03783230016987704,1.2564288159631762,38.810001373291016,16.331977113795297,38.900001525878906,2.000052019212429,38.97000122070313,-0.03783230016987704
10553,2015-03-06,38.650001525878906,38.88999938964844,38.5099983215332,38.810001373291016,4098000.0,-0.012014248947813666,1.3750372533826072,-2.666772634791139,39.999982855252064,43.64509134663447,0.5566486550908891,0.8082820464374123,1.3477471374623775,0.4756402366659813,28.639018299396703,0.6100006103515696,-0.27617700738621664,-0.7079986572265611,-1.6749373665544027,0.25894005210128057,-1.1914680118904784,-0.2245293025626438,1.7551540405273443,18.182223521310107,-29.838626654136057,0.48346935466392016,3,0.4949970245361328,0.5999984741210938,1.644998550415039,1.1899986267089844,-0.8500022888183594,4,-0.02121603266367711,1.0526432027626245,39.11999893188477,1.2564288159631762,38.810001373291016,16.331977113795297,38.900001525878906,-0.02121603266367711
10554,2015-03-09,38.93999862670898,39.040000915527344,38.63000106811523,38.650001525878906,3909500.0,0.0075031588455669596,-1.4848624966765056,-1.8124836087070104,43.312073022082316,42.901988349088064,0.18236244130744694,0.43754398885521795,1.0228197410134428,0.22744569342264498,29.761893074038014,0.4099998474121165,-0.16020365236722256,-0.3525014877319421,-1.239170733486496,0.5341677580226118,-0.7958361106092156,0.09083313514533131,1.3893506499023545,55.844162278114595,7.9133971549080755,0.4433346228772765,3,0.2049999237060618,0.31000137329102273,1.355001449584968,1.0250015258789134,-1.279998779296868,0,-0.02491005239380062,1.3750372533826072,38.650001525878906,1.0526432027626245,39.11999893188477,1.2564288159631762,38.810001373291016,-0.02491005239380062
10555,2015-03-10,38.45000076293945,38.7599983215332,38.38999938964844,38.7599983215332,3507600.0,-0.012583407320241546,1.387108682811577,-1.0689677852172688,34.97938801396529,41.620628008306426,0.5604177043438128,0.8406928632978179,1.4750194951465616,0.752989046432397,31.311314500501464,0.5499992370605398,-0.251750359766703,-0.7599994659423857,-1.6373151209578793,0.11731618907310803,-1.1986572934501325,-0.3213416384346388,1.80657447546875,6.741731959469832,-35.00055844154205,0.43865782750774807,3,0.5099983215332031,0.7999992370605469,1.7749996185302734,1.5149993896484375,-1.1300010681152344,1,-0.00780232070501552,-1.4848624966765056,38.93999862670898,1.3750372533826072,38.650001525878906,1.0526432027626245,39.11999893188477,-0.00780232070501552
10556,2015-03-11,38.400001525878906,38.5099983215332,38.209999084472656,38.41999816894531,3029200.0,-0.0013003702488542102,2.0000381475547417,0.06450580822996653,47.75280236683601,42.05715818394462,0.49469870602990795,0.8226054460850492,1.4858603119278797,0.8398812955705921,32.699329423377,0.2999992370605469,-0.39177418569101974,-0.7399988174438477,-1.6421590894333562,0.1621614545456609,-1.1910789534385984,-0.28891868144909694,1.7445791616037098,17.757242579163783,-27.53864785398653,0.45108013599475366,3,0.42499732971191406,0.9449977874755859,1.2824993133544922,1.3349990844726562,-1.0699996948242188,2,-0.005989670515470835,1.387108682811577,38.45000076293945,-1.4848624966765056,38.93999862670898,1.3750372533826072,38.650001525878906,-0.005989670515470835
10557,2015-03-12,38.79999923706055,38.79999923706055,38.459999084472656,38.459999084472656,3087400.0,0.010416606648103066,1.0,-17.002861503243036,34.96494728754962,41.61899025741773,0.04626534404129501,0.43548427479750984,1.0476434092019247,0.48554458144821666,32.827809780013745,0.3999977111816406,-0.4540286233631363,-0.33400115966797017,-1.2438851662763284,0.575882846940388,-0.7889431629721457,0.12094084363620539,1.1898149221812702,71.08419891534147,28.043152280884783,0.4549420033041778,3,-0.05500030517578125,0.5450000762939453,0.8825016021728516,0.9350013732910156,-1.5,3,-0.016237141250082243,2.0000381475547417,38.400001525878906,1.387108682811577,38.45000076293945,-1.4848624966765056,38.93999862670898,-0.016237141250082243
10558,2015-03-13,38.56999969482422,38.70000076293945,38.310001373291016,38.65999984741211,2864800.0,-0.005927823370074692,3.5881745764613484,-0.264706212343906,33.00322803200838,40.86158935350654,0.23515088781952187,0.6109610640189871,1.249503138991848,0.7558604619354128,33.022312552862665,0.48999786376953125,-0.49905441186451327,-0.5095006942749052,-1.4173018148590089,0.3983004263091985,-0.9634012545669535,-0.0556001339828569,1.2774292584360651,43.37347182645463,3.489228419408036,0.45390056029205145,3,0.17499923706054688,0.7749996185302734,1.1125011444091797,1.1650009155273438,-0.970001220703125,4,-0.02488978719389201,1.0,38.79999923706055,2.0000381475547417,38.400001525878906,1.387108682811577,38.45000076293945,-0.02488978719389201
10559,2015-03-16,38.709999084472656,38.7400016784668,38.4900016784668,38.68000030517578,3000800.0,0.0036297482695397676,4.555310672204798,-0.3333192048488959,36.65585626251128,40.31875467773651,0.060783688885109655,0.4275104548301769,1.100786165250362,0.6495768699132469,33.197026086793635,0.25,-0.4993859954008073,-0.3280012130737333,-1.222959486883525,0.5669570607360583,-0.7754803499786291,0.11947792383116251,1.0064354792846189,84.74574079462063,46.138659405982764,0.44747913690489716,3,0.034999847412109375,0.6350002288818359,0.9350013732910156,1.0250015258789062,-1.079998016357429,0,-0.02350813404635621,3.5881745764613484,38.56999969482422,1.0,38.79999923706055,2.0000381475547417,38.400001525878906,-0.02350813404635621
10560,2015-03-17,38.540000915527344,38.70000076293945,38.41999816894531,38.5099983215332,2045900.0,-0.004391582871762556,-1.6666545566838022,1.0001271617497456,35.51394094676263,38.8440918959116,0.19483441154243764,0.5442934188045143,1.254753556370801,0.842585335022207,33.12800332604782,0.29000091552734375,-0.46118657303997423,-0.44649944305420064,-1.3310390655469249,0.4380401794385236,-0.8887692543005627,-0.00422963180783853,1.0559188098871601,55.93249927262147,20.854610373897913,0.44226981124636083,3,0.20499801635742188,0.8049983978271484,1.1049995422363281,1.1949996948242188,-0.5900001525878906,1,-0.0228334469956043,4.555310672204798,38.709999084472656,3.5881745764613484,38.56999969482422,1.0,38.79999923706055,-0.0228334469956043
10561,2015-03-18,38.54999923706055,38.72999954223633,38.0099983215332,38.47999954223633,4607400.0,0.00025942712235837995,2.3488405102819327,2.333121424030515,39.79231537861458,38.441614907286905,0.16100793043658967,0.4502686640535245,1.241082888022902,0.8554099985955688,34.06495687209205,0.720001220703125,-0.4298375178745957,-0.36850109100341655,-1.1581247152793068,0.42112253327247373,-0.7633129031413617,0.026310721134528592,0.9350468370786089,68.3544670536085,33.88231846370837,0.39481181213794614,3,-0.024999618530273438,0.6649990081787109,1.095001220703125,1.1850013732910156,-0.6199989318847656,2,-0.03190660354290886,-1.6666545566838022,38.540000915527344,4.555310672204798,38.709999084472656,3.5881745764613484,38.56999969482422,-0.03190660354290886
10562,2015-03-19,38.20000076293945,38.459999084472656,38.0099983215332,38.459999084472656,3086800.0,-0.009079078626404224,2.4615666769370717,-3.714277929155313,37.21673538924965,38.13236518884219,0.4098843896123654,0.8136291303630472,1.5900362205610037,1.2219571550719621,34.11077883997995,0.5400009155273438,-0.417233854450771,-0.7004995346069336,-1.5394074808281957,0.13840841161432849,-1.119953507717561,-0.2810455614963061,1.1375405359391095,26.027612010492984,-11.857868649301633,0.41945397311063093,3,0.3249988555908203,0.8699989318847656,1.2924995422363281,1.5349998474121094,-0.43000030517578125,3,-0.022774840693951304,2.3488405102819327,38.54999923706055,-1.6666545566838022,38.540000915527344,4.555310672204798,38.709999084472656,-0.022774840693951304
10563,2015-03-20,38.61999893188477,38.75,38.310001373291016,38.310001373291016,4746200.0,0.010994716244948188,-1.8387231738531207,-1.192305999383803,44.98561008747626,38.318313751663744,-0.01655851306954048,0.3285676272389111,1.136778118440283,0.8193615467318125,33.85383011814541,0.5499992370605469,-0.43856564746269555,-0.2285013198852468,-0.9949905727758619,0.5379879330053683,-0.6117459463305508,0.1547433065600572,0.584788069259254,82.43232793950206,40.6090945215077,0.3832446264453062,3,-0.21500015258789773,0.450000762939446,0.8725013732910085,1.1150016784667898,-0.8999977111816406,4,-0.03417917481438437,2.4615666769370717,38.20000076293945,2.3488405102819327,38.54999923706055,-1.6666545566838022,38.540000915527344,-0.03417917481438437
10564,2015-03-23,38.65999984741211,38.900001525878906,38.59000015258789,38.61999893188477,2766300.0,0.0010357565156302595,-5.200122072175174,0.12903622760383315,46.5317476155248,39.60190926294813,-0.1122593881878231,0.22612726151494655,1.0397626684537755,0.7939790274879641,33.692919360551464,0.3100013732910156,-0.4585507530527906,-0.14150047302246094,-0.8247212331564313,0.5417202871115094,-0.48311085308944257,0.2001099070445207,0.42530828577083213,73.03361636284927,27.615080568278508,0.3416103800669848,3,-0.2049999237060547,0.4099998474121094,0.8325004577636719,1.0750007629394531,-1.2299995422363281,0,-0.02741855606504795,-1.8387231738531207,38.61999893188477,2.4615666769370717,38.20000076293945,2.3488405102819327,38.54999923706055,-0.02741855606504795
10565,2015-03-24,38.2400016784668,38.86999893188477,38.2400016784668,38.65999984741211,2950500.0,-0.010863894738825985,-2.0000000000000338,-10.499713904255156,42.480171511393834,39.01606139012122,0.30711409452761984,0.5731234593604384,1.3928218552321638,1.2269404332671598,33.46069016315399,0.6299972534179759,-0.4339347967964571,-0.4964986801147475,-1.12939562504463,0.13639826481513495,-0.8129471525796887,-0.18005020764980628,0.7377754735511672,25.842980767994376,-21.436516204640213,0.31644847246494034,3,0.2149982452392578,0.8299980163574219,1.4149980545043945,1.4949989318847656,-1.2100028991699148,1,-0.01595189810608888,-5.200122072175174,38.65999984741211,-1.8387231738531207,38.61999893188477,2.4615666769370717,38.20000076293945,-0.01595189810608888
10566,2015-03-25,38.0,38.59000015258789,37.9900016784668,38.400001525878906,3431500.0,-0.006276194245094513,-1.857148047229791,0.9523887375113533,34.94617867020233,39.01397598819374,0.5413358102834493,0.7350353295643828,1.5739660187065923,1.478481711169593,33.59461620790356,0.5999984741210938,-0.4554663137255659,-0.6630002975463896,-1.2784192242343195,-0.04758137085845959,-0.970709760890351,-0.35529083420242813,0.9000015258789062,1.0987168362320845,-42.445177639148895,0.30770946334396393,3,0.44500160217285156,1.0600013732910156,1.6549997329711914,1.7350006103515625,-0.8400001525878906,2,-0.0013157693963301575,-2.0000000000000338,38.2400016784668,-5.200122072175174,38.65999984741211,-1.8387231738531207,38.61999893188477,-0.0013157693963301575
10567,2015-03-26,37.88000106811523,38.06999969482422,37.810001373291016,38.0,2960100.0,-0.0031578666285466683,1.0,0.299996185317304,38.57560551537702,39.63312904190138,0.5778791734643889,0.7966426577996799,1.6363680391664914,1.6036914235621182,33.59434316083051,0.2599983215332031,-0.39359142400888913,-0.7199993133544993,-1.3857315234190608,-0.05426710328993778,-1.05286541838678,-0.38713320832221854,0.9899978637695455,6.421989451837927,-38.66399571838092,0.33286610503228076,3,0.47500038146973367,0.9499988555908274,1.7649984359741282,1.8549995422363352,-1.2100028991699148,3,0.0013199375831760563,-1.857148047229791,38.0,-2.0000000000000338,38.2400016784668,-5.200122072175174,38.65999984741211,0.0013199375831760563
10568,2015-03-27,38.15999984741211,38.29999923706055,37.86999893188477,37.86999893188477,3763800.0,0.007391731029610993,-1.9655099839521102,-2.416695806974398,38.39282470481393,39.82612553549056,0.2610589101026548,0.4756613820380693,1.3163126225505053,1.3310634998584945,33.274961847596906,0.43000030517577414,-0.4012112079292791,-0.3985004425048828,-1.0653471210153356,0.26834623600556995,-0.7319237817601092,-0.06507710324965643,0.5615994262695381,32.10994725919289,-11.135388893726912,0.3334233392552275,3,0.19500160217285156,0.6600017547607422,1.4400005340576172,1.5750007629394531,-2.0400009155273366,4,-0.010220109832492219,1.0,37.88000106811523,-1.857148047229791,38.0,-2.0000000000000338,38.2400016784668,-0.010220109832492219
10569,2015-03-30,38.2599983215332,38.34000015258789,38.02999877929688,38.18999862670898,2859900.0,0.002620505097509218,1.6956247719507127,0.24137749598803387,46.80129058112115,41.08027549486372,0.10115221430086763,0.33702333184896816,1.1769160691069658,1.2558576919376634,32.72266118084106,0.3100013732910085,-0.39464455017822075,-0.26300182342529155,-0.9129923566829774,0.3869887098323943,-0.587997090054138,0.06199344320355493,0.33397724609375246,42.45264006448984,-5.186668532512513,0.32499526662884404,3,0.09500312805175781,0.5600032806396484,1.2775020599365234,1.4750022888183594,-2.289997100830078,0,-0.01411388197908403,-1.9655099839521102,38.15999984741211,1.0,37.88000106811523,-1.857148047229791,38.0,-0.01411388197908403
10570,2015-03-31,37.72999954223633,37.97999954223633,37.709999084472656,37.90999984741211,3112500.0,-0.013852556261054083,-1.4545359966708282,-2.571444141689112,40.289785524655805,41.13554995553497,0.5634186611697061,0.8167493887039967,1.6682828661078233,1.8098946668213785,32.17437357382493,0.5499992370605469,-0.3753940836487075,-0.7345005035400405,-1.4490251855796004,-0.019975821500480606,-1.0917628445598169,-0.3772381625202641,0.7542196381835993,2.272776532704487,-47.116224844110434,0.35726234101977977,3,0.5750007629394531,1.0149993896484375,1.7925004959106445,2.0050010681152344,-1.3600006103515554,1,-0.00795121231646756,1.6956247719507127,38.2599983215332,-1.9655099839521102,38.15999984741211,1.0,37.88000106811523,-0.00795121231646756
10571,2015-04-01,37.52999877929688,37.54999923706055,37.099998474121094,37.5099983215332,3717800.0,-0.005300841912694865,13.99968211583699,-0.11111346585855683,30.4614626187697,40.384964092148316,0.6744412932985071,0.9654372216523015,1.8413605268152295,2.0256697973833795,32.105250023260304,0.6300010681152344,-0.3873297636260631,-0.8705011367797795,-1.677978344359559,-0.06302392919999988,-1.2742397405696693,-0.4667625329898897,0.8303451857714848,34.67739702638655,-11.472950631214182,0.40373860378988813,4,0.4700012207031179,0.9099998474121023,1.920001983642571,2.2050018310546804,-0.9199981689453196,2,-0.013322675626513014,-1.4545359966708282,37.72999954223633,1.6956247719507127,38.2599983215332,-1.9655099839521102,38.15999984741211,-0.013322675626513014
10572,2015-04-02,37.63999938964844,38.02999877929688,37.5099983215332,37.540000915527344,2986800.0,0.002931004900864398,-5.499856952126734,4.9998092695004175,35.143715844330586,39.291420287354356,0.5326662616405429,0.7788033573199371,1.6816262672443045,1.929528900377008,32.175856003230976,0.520000457763679,-0.38181891715635174,-0.6865005493164062,-1.4875859483137788,0.11458484968096627,-1.0870432488150925,-0.28595784981772,0.4934823870494185,43.548401982409345,-2.8312080724844293,0.40054269949868804,4,0.3600006103515625,0.6749992370605469,1.8100013732910156,2.095001220703125,-1.1499977111816406,3,-0.012752379118484702,13.99968211583699,37.52999877929688,-1.4545359966708282,37.72999954223633,1.6956247719507127,38.2599983215332,-0.012752379118484702
10573,2015-04-06,37.83000183105469,37.959999084472656,37.52000045776367,37.54999923706055,3914800.0,0.00504788641039422,-1.5882260543706312,2.800068665598535,36.16353332949464,38.139396477795444,0.24453330391990136,0.5525482024096959,1.4301775268249202,1.752236698028426,31.853889501029098,0.4399986267089844,-0.39713942408329217,-0.4554981231689439,-1.2706818929261985,0.3596856465883107,-0.8630900080475712,-0.047906238290316594,-0.7300033569335938,58.87115877425329,16.62811843831485,0.40759188487862896,4,0.1549968719482422,0.43999671936035156,1.6199989318847656,1.904998779296875,-1.220001220703125,0,-0.0306635899012071,-5.499856952126734,37.63999938964844,13.99968211583699,37.52999877929688,-1.4545359966708282,37.72999954223633,-0.0306635899012071
10574,2015-04-07,37.97000122070313,38.2400016784668,37.84000015258789,37.86000061035156,2843900.0,0.003700750274178377,-4.333299425258125,0.3928556831651049,40.95236826553265,37.96964056158864,-0.004062616268960539,0.3543191617265009,1.2197427270928856,1.617747393958048,31.615468451597284,0.4099998474121094,-0.3724132074404025,-0.26699886322020916,-1.0321088226989943,0.49811109625857597,-0.6495538429595982,0.11555611651917985,-0.852802734375004,76.31581589118167,34.325357210848644,0.38255497973939184,4,-0.12500190734863992,0.21999740600585227,1.479999542236321,1.7649993896484304,-1.1200027465820384,1,-0.04872273450993847,-1.5882260543706312,37.83000183105469,-5.499856952126734,37.63999938964844,13.99968211583699,37.52999877929688,-0.04872273450993847
10575,2015-04-08,38.150001525878906,38.27000045776367,37.95000076293945,37.97000122070313,2822500.0,0.004740592556990109,-1.9090719933416562,1.6363573311137152,43.97593060919182,38.97294633258748,-0.22146100338852648,0.15883483775495932,0.9715582769917148,1.4464355532194944,31.08836717868763,0.31999969482421875,-0.4043670152402825,-0.07199859619140625,-0.8312665844778309,0.6872693920950184,-0.45163259033461856,0.30763539795180606,-0.9878909118652288,89.74369842423926,48.97771238987923,0.3796339941432137,4,-0.43000221252441406,0.039997100830078125,1.2999992370605469,1.5849990844726562,-0.720001220703125,2,-0.057142862856689125,-4.333299425258125,37.97000122070313,-1.5882260543706312,37.83000183105469,-5.499856952126734,37.63999938964844,-0.057142862856689125
10576,2015-04-09,38.16999816894531,38.27999877929688,38.040000915527344,38.099998474121094,2190700.0,0.0005241583818245132,-1.5263622856684682,0.388886534141498,49.49828338281392,40.18657720674714,-0.24005144659118827,0.1272474624341413,0.8896187494717722,1.4286256878745434,30.34008645038211,0.23999786376953836,-0.45103105888969,-0.040501785278323155,-0.7953725719674978,0.7143690014108515,-0.417937178622914,0.3369336080662677,-0.9414141643066358,85.71421494072281,41.304171267177615,0.37743539334458753,4,-0.4499988555908203,0.020000457763671875,1.172501564025879,1.56500244140625,-0.8999977111816406,3,-0.04715743577176801,-1.9090719933416562,38.150001525878906,-4.333299425258125,37.97000122070313,-1.5882260543706312,37.83000183105469,-0.04715743577176801
10577,2015-04-10,38.16999816894531,38.310001373291016,38.040000915527344,38.15999984741211,2557900.0,0.0,-1.1600366216525522,0.14283378746594005,41.24510730894183,40.50349749609468,-0.21745730909443495,0.08182455628388396,0.8457415633719947,1.4340280472119389,30.14112188412714,0.2700004577636719,-0.44948117670892884,-0.009001731872558594,-0.7110255685782079,0.6930221048330907,-0.36001365022538323,0.34201018648026604,-0.8573009823339817,82.27809593711069,40.91464723437067,0.3510119183528248,4,-0.4499988555908203,0.020000457763671875,1.1675024032592773,1.56500244140625,-0.6799964904785156,4,-0.040869731030350076,-1.5263622856684682,38.16999816894531,-1.9090719933416562,38.150001525878906,-4.333299425258125,37.97000122070313,-0.040869731030350076
10578,2015-04-13,37.61000061035156,38.16999816894531,37.56999969482422,38.11000061035156,4033700.0,-0.014671144497181543,-1.0689537239220226,-50.008393742846245,33.00967997205018,38.97109631730902,0.28644057593636774,0.5968126883027125,1.3608975486185386,1.998781193837047,29.999356846682257,0.5999984741210938,-0.40990610409809136,-0.5209993362426744,-1.2414929406144353,0.19949426812908655,-0.8812461384285584,-0.16075253405679035,-0.1975730050722646,5.405516864532159,-30.631969889940365,0.3602468021858822,4,0.09499931335449219,0.45999908447265625,1.7725000381469727,2.125,0.6899986267089844,0,-0.02977928512919259,-1.1600366216525522,38.16999816894531,-1.5263622856684682,38.16999816894531,-1.9090719933416562,38.150001525878906,-0.02977928512919259
10579,2015-04-14,37.79999923706055,37.83000183105469,37.52999877929688,37.63000106811523,2013500.0,0.005051811316820087,1.6086841145055275,-0.3399963378906392,42.30763074706894,39.19530134202159,0.02718821142320138,0.3532551927559382,1.1508744037241314,1.8097414904521116,29.955669299702553,0.3000030517578054,-0.37755647917025925,-0.2855007171630888,-0.9658557163172148,0.3948542819910372,-0.6256782167401553,0.054676782413977776,-0.2978142549800751,34.61532818513876,-2.599677690615188,0.3401774995770645,4,-0.09499931335449219,0.2700004577636719,1.3975000381469727,1.9350013732910156,0.2700004577636719,1,-0.03148144578643974,-1.0689537239220226,37.61000061035156,-1.1600366216525522,38.16999816894531,-1.5263622856684682,38.16999816894531,-0.03148144578643974
10580,2015-04-15,37.65999984741211,38.0,37.63000106811523,37.810001373291016,1683300.0,-0.0037036876315906797,-2.523814713896287,-0.8823714208778017,43.84055617367988,40.68186729256716,0.1745720452013444,0.4468574143594708,1.292665600607009,1.9459036618019283,29.68126983967032,0.36999893188477273,-0.3692912443040939,-0.3815000534057589,-1.0518421524360022,0.28884204562448446,-0.716671102920877,-0.04632900389064076,-0.13000106811522727,16.666748177020168,-24.07917934932329,0.33517104951512006,4,0.25,0.3400001525878906,1.5374994277954102,2.075000762939453,0.4399986267089844,2,-0.02150826809805939,1.6086841145055275,37.79999923706055,-1.0689537239220226,37.61000061035156,-1.1600366216525522,38.16999816894531,-0.02150826809805939
10581,2015-04-16,37.31999969482422,37.650001525878906,37.16999816894531,37.5,2812700.0,-0.009028150662917622,1.0,1.1999898275774377,40.6039783048106,41.288563121509384,0.5382543821136281,0.7272719576492221,1.5947595600379572,2.2798908499957378,29.14259765775098,0.4900016784667969,-0.41724219649302796,-0.6600002288818345,-1.3589918401293275,0.03899138236565847,-1.009496034505581,-0.310504423258088,0.9900016784667969,13.157991600997173,-30.610700970670052,0.34949580562374555,4,0.4200000762939453,0.6800003051757812,1.7849998474121094,2.4150009155273438,0.34999847412109375,3,0.002947497621947237,-2.523814713896287,37.65999984741211,1.6086841145055275,37.79999923706055,-1.0689537239220226,37.61000061035156,0.002947497621947237
10582,2015-04-17,37.33000183105469,37.41999816894531,37.0099983215332,37.08000183105469,3618700.0,0.0002680100833938326,-1.1025254797629063,-1.3888865341414827,34.68635673253006,41.12443238851331,0.5360233061575883,0.6838090422469989,1.5358697878461314,2.2645115670705493,28.645175164390324,0.4099998474121094,-0.39851426255860645,-0.6064981460571275,-1.3544147314618584,0.14141843934760345,-0.9804564387594894,-0.23253985335476557,0.9571994781494126,27.58651307027265,-16.927542710843042,0.3739582927023652,4,0.3299980163574219,0.6249980926513672,1.7549972534179688,2.404998779296875,0.14999771118164062,4,-0.001607323073879452,1.0,37.31999969482422,-2.523814713896287,37.65999984741211,1.6086841145055275,37.79999923706055,-0.001607323073879452
10583,2015-04-20,37.29999923706055,37.84000015258789,37.27999877929688,37.47000122070313,2862300.0,-0.0008037126311947196,-4.3332727834193046,-0.6800079345703409,31.818194954194624,40.10952424280909,0.5396932756038595,0.6428071744903718,1.515305830864989,2.2794873407116683,28.464314150266564,0.5600013732910085,-0.3265722672782019,-0.5705007553100572,-1.2971214411427994,0.15611993052268502,-0.9338110982264283,-0.20719041239368607,0.9361139526367168,29.2929721065185,-14.842300103839722,0.36331034291637065,4,0.3600006103515625,0.6550006866455078,1.744999885559082,2.4350013732910156,0.25,0,0.005093899337602847,-1.1025254797629063,37.33000183105469,1.0,37.31999969482422,-2.523814713896287,37.65999984741211,0.005093899337602847
10584,2015-04-21,37.599998474121094,37.70000076293945,37.27999877929688,37.33000183105469,2353200.0,0.008042875152728612,-1.2702641400499488,-1.5881970155951317,47.30288223348163,40.479185534396855,0.20304166339752072,0.27333772656477606,1.1549330429827194,1.9684483056505826,28.612993280017324,0.420001983642571,-0.2734988412542876,-0.2175014495849581,-0.8502189977475751,0.41521609857765895,-0.5338602236662666,0.09885732449635043,0.5870701208496101,59.59587396878119,9.745360465389531,0.31635877408130825,4,0.060001373291015625,0.35500144958496094,1.4450006484985352,2.1350021362304688,-0.34999847412109375,1,0.01861704232305339,-4.3332727834193046,37.29999923706055,-1.1025254797629063,37.33000183105469,1.0,37.31999969482422,0.01861704232305339
10585,2015-04-22,37.63000106811523,37.72999954223633,37.31999969482422,37.61999893188477,3977200.0,0.0007979413620131659,2.9047774750227067,0.0370454095904981,52.23219227422174,40.78295318899772,0.10227527851380103,0.20584608568180585,1.0684964964538821,1.9289053448880082,28.288943857635235,0.4099998474121094,-0.23515021583602902,-0.15699882507325214,-0.7621725984060888,0.4481749482595845,-0.45958571173967044,0.14558806159316617,0.5099847159179731,74.69896130158936,21.981971049381222,0.302586886666417,4,0.029998779296882105,0.3249988555908274,1.4149980545044016,2.1049995422363352,-0.4700012207031179,2,0.011692761472755109,-1.2702641400499488,37.599998474121094,-4.3332727834193046,37.29999923706055,-1.1025254797629063,37.33000183105469,0.011692761472755109
10586,2015-04-23,37.95000076293945,38.099998474121094,37.5099983215332,37.599998474121094,3361100.0,0.00850384495724521,-1.226404773386499,34.99275362323812,56.326556668478005,42.45866978450174,-0.28185265985446506,-0.12447329698247245,0.7042890793909464,1.5936246308314423,27.356225048278304,0.5900001525878906,-0.218371281481879,0.16550083160400675,-0.43637219181530895,0.7673738550233224,-0.1354356801056511,0.4664373433136646,-0.94000244140625,86.23874401985042,31.025148629855707,0.30093651170965796,4,-0.3600025177001953,0.0049991607666015625,1.0949983596801758,1.7849998474121094,-0.720001220703125,3,0.003952508779080821,2.9047774750227067,37.63000106811523,-1.2702641400499488,37.599998474121094,-4.3332727834193046,37.29999923706055,0.003952508779080821
10587,2015-04-24,37.93000030517578,38.06999969482422,37.7400016784668,37.95000076293945,2925200.0,-0.0005270212743501146,1.5384626670774828,-0.05714379134832318,52.19295016798062,44.590144250716236,-0.3346701936976402,-0.10596799631161957,0.7073073453835548,1.5928035043459587,26.16443542046451,0.3299980163574219,-0.22750572230059873,0.14300041198730185,-0.46095458685836377,0.7469554108329675,-0.15897708743553096,0.44497791141013465,-0.8982019805908195,79.268508266731,23.50477451805545,0.30197749942283203,4,-0.3750019073486328,0.024999618530273438,0.9399986267089844,1.7999992370605469,-0.6300010681152344,4,-0.006854788666980083,-1.226404773386499,37.95000076293945,2.9047774750227067,37.63000106811523,-1.2702641400499488,37.599998474121094,-0.006854788666980083
10588,2015-04-27,37.77000045776367,38.13000106811523,37.72999954223633,37.93000030517578,2814600.0,-0.004218292805820978,-2.333322737026087,7.999809269502194,45.65215588516746,44.96175815494941,-0.16716697683872894,0.024576013471573788,0.8242595370887429,1.7311592807397602,25.40600772585383,0.40000152587889914,-0.2685624760114038,0.0025005340576171875,-0.5753672038153326,0.580368271930567,-0.2864333348788577,0.29143440299409207,-0.7168381301879876,57.64710106227826,4.297876590286158,0.2889338689364757,4,-0.20000076293945312,0.1849994659423828,1.0274991989135742,1.9599990844726562,-0.20000076293945312,0,-0.007678075509997329,1.5384626670774828,37.93000030517578,-1.226404773386499,37.95000076293945,2.9047774750227067,37.63000106811523,-0.007678075509997329
10589,2015-04-28,37.72000122070313,37.90999984741211,37.52000045776367,37.72999954223633,1672500.0,-0.0013237817435679533,1.1081108946006413,0.06248956917717229,40.092150506634546,44.54526863638881,-0.1449520822335515,0.03377754886855655,0.8336110896295708,1.7631554615511646,24.835709028261476,0.3899993896484375,-0.28934279751533865,-0.020498847961420097,-0.5499065494211166,0.5089088534982764,-0.2852026986912719,0.2442050027684317,-0.6237653435058661,49.382820704824304,0.6109281802482229,0.264703850729849,4,-0.15000152587891336,0.23499870300292258,1.0174980163574148,2.009998321533196,-0.20000076293946023,1,-0.0045069453377768465,-2.333322737026087,37.77000045776367,1.5384626670774828,37.93000030517578,-1.226404773386499,37.95000076293945,-0.0045069453377768465
10590,2015-04-29,37.43000030517578,37.709999084472656,37.38000106811523,37.59000015258789,2383500.0,-0.007688253079063512,-1.5384626670773989,16.00267073637154,34.83612452159993,43.90439599380985,0.1218010841720627,0.316371428525386,1.077789319180681,2.0336035593538924,23.911694641900283,0.34000015258790484,-0.23939346482995205,-0.2954998016357422,-0.8428559943701899,0.2518563910987055,-0.5691778980029625,-0.021821705268521896,-0.29241382034179964,6.666564941407198,-35.886079564092775,0.27367809636722323,4,0.1399993896484375,0.5099983215332031,1.3324995040893555,2.299999237060547,-0.3400001525878906,2,-0.00480898487064374,1.1081108946006413,37.72000122070313,-2.333322737026087,37.77000045776367,1.5384626670774828,37.93000030517578,-0.00480898487064374
10591,2015-04-30,37.02999877929688,37.459999084472656,36.849998474121094,37.38000106811523,4295200.0,-0.010686655693764147,1.3921671291690665,2.1875163912928564,29.929616247364052,43.37586927323584,0.5323189386019251,0.7135791561088922,1.4154144437915264,2.41344381487351,22.558228398801432,0.6100006103515625,-0.25193491937439205,-0.6705013275146428,-1.2956068993490248,-0.04539575568026066,-0.9830541134318338,-0.3579485415974517,1.1000022888183452,14.062495343397197,-22.49582571912505,0.3125527859171915,4,0.46000099182128196,0.6900005340576101,1.7325010299682546,2.700000762939446,0.03000259399413352,3,0.003510695987057666,-1.5384626670773989,37.43000030517578,1.1081108946006413,37.72000122070313,-2.333322737026087,37.77000045776367,0.003510695987057666
10592,2015-05-01,37.15999984741211,37.2400016784668,36.849998474121094,37.11999893188477,3928200.0,0.003510695987057666,2.899942780850658,-0.1142875826966307,40.663913550680654,44.358726895067626,0.419815146049757,0.5752682274252905,1.2667826762003642,2.2623956992480174,22.20114631329529,0.3900032043457031,-0.25974580126543145,-0.5165002822875948,-1.186622949976325,0.15362238540113538,-0.8515616161319599,-0.18143894844322972,0.9444011688232337,24.218808207543088,-15.607617567099435,0.33506133384436554,5,0.3299999237060547,0.4349994659423828,1.5925016403198242,2.5600013732910156,-0.060001373291015625,4,0.0018837377586560233,1.3921671291690665,37.02999877929688,-1.5384626670773989,37.43000030517578,1.1081108946006413,37.72000122070313,0.0018837377586560233
10593,2015-05-04,36.66999816894531,37.45000076293945,36.599998474121094,36.79999923706055,5410400.0,-0.01318626696660019,-5.296302575622713,-3.2499523173761258,29.151352804636062,42.341890291862555,0.9063673986796346,1.026540750939759,1.6966140041945508,2.7270099803406396,21.951379175514457,0.8500022888183594,-0.24126768152777345,-0.9485017776489286,-1.7505070081335532,-0.14649654716430405,-1.349504392891241,-0.5474991624066163,1.4093147964477453,5.34348255287427,-33.69042762241454,0.4010026152423133,5,0.6950016021728516,0.8000011444091797,1.9225025177001953,2.94000244140625,0.5600013732910156,0,0.017180286325968908,2.899942780850658,37.15999984741211,1.3921671291690665,37.02999877929688,-1.5384626670773989,37.43000030517578,0.017180286325968908
10594,2015-05-05,36.11999893188477,36.52000045776367,36.02000045776367,36.5,8045900.0,-0.014998616430974221,1.3809411358661592,2.9230611226854704,25.32058022330571,39.35171117509411,1.3682355100626538,1.5081602911722598,2.1807455888513587,3.248804503079839,22.535104245266574,0.6499977111816406,-0.22070032086430302,-1.4060009002685447,-2.4326034291186076,-0.3793983714184819,-1.9193021646935762,-0.8926996358435133,1.9001414538574082,5.917074282825466,-34.461233845842756,0.5133012644250311,5,0.9550018310546804,1.0600013732910085,2.4675025939941335,3.4900016784667898,1.0100021362304545,1,0.040143986872033466,-5.296302575622713,36.66999816894531,2.899942780850658,37.15999984741211,1.3921671291690665,37.02999877929688,0.040143986872033466
10595,2015-05-06,35.970001220703125,36.2400016784668,35.84000015258789,36.15999984741211,5775700.0,-0.00415276067600423,1.2857080576778455,0.49999498067561043,26.9625457632237,36.08904329673253,1.4058382414300965,1.56679427039046,2.263708809374819,3.3783805559488087,23.282613299911777,0.40000152587890625,-0.19483967381270872,-1.4469985961914062,-2.6435039525197297,-0.2504932398630828,-2.0452512743555715,-0.848745918027241,1.9301307693603462,8.024762582033706,-34.31800642456794,0.5982526781641632,5,1.0149993896484375,1.1049995422363281,2.6175003051757812,3.5550003051757812,0.9499969482421875,2,0.043091442436994365,1.3809411358661592,36.11999893188477,-5.296302575622713,36.66999816894531,2.899942780850658,37.15999984741211,0.043091442436994365
10596,2015-05-07,36.36999893188477,36.560001373291016,35.86000061035156,35.970001220703125,3509300.0,0.011120314084154703,-1.258070867352903,-2.1052663280262185,35.54214029568476,34.23895331092187,0.847244537348324,1.0804248199776723,1.8021991545425067,2.9485834623515856,23.80570321111441,0.7000007629394531,-0.23669860651975227,-0.957000923156734,-2.1853865598472524,0.27138471353378435,-1.5711937415019932,-0.34280810481147483,1.3653225111806506,32.91916635864819,-10.823784514525265,0.6141928183452604,5,0.6150016784667898,0.7050018310546804,2.1550006866455007,3.105001449584954,0.6399993896484304,3,0.01979656975111732,1.2857080576778455,35.970001220703125,1.3809411358661592,36.11999893188477,-5.296302575622713,36.66999816894531,0.01979656975111732
10597,2015-05-08,36.61000061035156,36.709999084472656,36.5099983215332,36.59000015258789,2663400.0,0.006598891545646524,-1.222179837667154,0.05000143051965922,40.22665552876741,33.63611993798854,0.44735396358010604,0.756337508373349,1.5128447028630632,2.6926491771013303,24.29818533673572,0.3400001525878835,-0.29519401199829787,-0.6389993667602525,-1.8398048582210862,0.5618061247005812,-1.239402112490673,-0.03859662102983208,0.973695129475658,47.82609725815776,2.162156258345391,0.6004027457304174,5,0.2649993896484375,0.4650001525878906,1.6099987030029297,2.559999465942383,0.6399993896484375,4,0.012291744207516109,-1.258070867352903,36.36999893188477,1.2857080576778455,35.970001220703125,1.3809411358661592,36.11999893188477,0.012291744207516109
10598,2015-05-11,36.4900016784668,36.709999084472656,36.36999893188477,36.52000045776367,2177900.0,-0.0032777637225942513,-1.5184797965527783,-1.4999046347510967,33.432894966083325,32.89620265570507,0.4097839523550988,0.83071807736804,1.585914530568381,2.791544886742514,24.203351471199248,0.3400001525878835,-0.4023000345608736,-0.7029983520507841,-1.9369242872423769,0.5309275831408087,-1.3199613196465805,-0.0860353844549877,0.9541984143812741,74.71291079297569,29.538484015802467,0.6169629675957967,5,0.28499794006347656,0.5849990844726562,1.6674976348876953,2.6799983978271484,0.8199996948242188,0,0.016716820158829027,-1.222179837667154,36.61000061035156,-1.258070867352903,36.36999893188477,1.2857080576778455,35.970001220703125,0.016716820158829027
10599,2015-05-12,36.61000061035156,36.70000076293945,36.310001373291016,36.36000061035156,2430000.0,0.003288542788847826,-1.2285776566757494,-8.333672431332655,35.174406032547,32.93378949025474,0.12937863679427153,0.6503395959155469,1.4200580892891352,2.648850530080118,24.077502571534406,0.3899993896484375,-0.5032344945903233,-0.5234994888305664,-1.748919564164538,0.7019205865034053,-1.1362095264975522,0.08921054883641943,0.7058634872756926,88.50590840330608,45.12188312267788,0.6127100376669845,5,0.03999900817871094,0.4650001525878906,1.5174980163574219,2.559999465942383,0.7900009155273438,1,0.016935234131338905,-1.5184797965527783,36.4900016784668,-1.222179837667154,36.61000061035156,-1.258070867352903,36.36999893188477,0.016935234131338905
10600,2015-05-13,36.849998474121094,36.93999862670898,36.61000061035156,36.61999893188477,3188200.0,0.006555527445188503,-1.6400244144349778,0.9199981689452841,33.630902710367636,33.34504354169959,-0.2252299520129597,0.3652748729196489,1.1383026744052671,2.3810952307116935,24.145111406894205,0.32999801635741477,-0.5779753240937211,-0.2430015563964858,-1.4485347898172662,0.9625316770242947,-0.845768173106876,0.35976506031390443,0.34779650790301275,91.66663723222072,51.485011713142185,0.6027666167103889,5,-0.20499801635742188,0.22500228881835938,1.1675004959106445,2.3200016021728516,0.5300025939941335,2,0.007598442485439172,-1.2285776566757494,36.61000061035156,-1.5184797965527783,36.4900016784668,-1.222179837667154,36.61000061035156,0.007598442485439172
10601,2015-05-14,37.43000030517578,37.47999954223633,36.91999816894531,37.0,3854900.0,0.015739534737349015,1.1132175965912363,1.8695702652049737,43.62244600059943,33.67376936946833,-0.8297853734878515,-0.21719937286197677,0.5253234317595457,1.7665271713793658,23.163469770443434,0.6300010681152344,-0.6287647279661002,0.33150024414062784,-0.8793854361516082,1.542385924432864,-0.2739425960054902,0.9369430842867459,-1.5900001525878906,95.72655424703626,57.990411860607416,0.6054428401461174,5,-0.7700004577636719,-0.3549995422363281,0.524998664855957,1.739999771118164,0.1699981689453125,3,-0.013625491105324627,-1.6400244144349778,36.849998474121094,-1.2285776566757494,36.61000061035156,-1.5184797965527783,36.4900016784668,-0.013625491105324627
10602,2015-05-15,37.27000045776367,37.47999954223633,37.2599983215332,37.36000061035156,3141100.0,-0.0042746418944052955,-2.9998612893158096,-0.2093025318926208,43.62244600059943,35.28166861346426,-0.7292270267589913,-0.06527167083381613,0.6398130557507784,1.8949906134942722,21.927184273489086,0.220001220703125,-0.6481555776278398,0.1745004653930664,-1.034265667515399,1.3832665983015318,-0.42988260106116627,0.7788835318472991,-1.3972003173828114,82.05133221174538,44.89913654339611,0.6043830664542318,5,-0.6100006103515625,-0.19499969482421875,0.6849985122680664,1.8249988555908203,0.31999969482421875,4,-0.006976177435927822,1.1132175965912363,37.43000030517578,-1.6400244144349778,36.849998474121094,-1.2285776566757494,36.61000061035156,-0.006976177435927822
10603,2015-05-18,37.4900016784668,37.58000183105469,37.15999984741211,37.27999877929688,2639400.0,0.005902903622242883,1.1538386298502499,-2.3333615903021294,47.1882697597113,37.71141189528711,-0.9171237776605494,-0.28491634689407874,0.3910714621047333,1.6373865965342418,21.52879051382054,0.4200019836425781,-0.6092060559175536,0.3850015640258775,-0.8334794162962922,1.6034825443480472,-0.22423892613520735,0.9942420541869623,-1.5850575500488304,92.91337636630692,54.94092688658027,0.6092404901610861,5,-0.7800006866455078,-0.4850025177001953,0.4649972915649414,1.6049976348876953,1.2599983215332031,0,-0.00640175160633949,-2.9998612893158096,37.27000045776367,1.1132175965912363,37.43000030517578,-1.6400244144349778,36.849998474121094,-0.00640175160633949
10604,2015-05-19,38.29999923706055,38.47999954223633,37.95000076293945,38.209999084472656,6950000.0,0.02160569544756763,1.3555461365659305,0.4285662385787869,59.436003650858176,41.31957388280205,-1.5481755120054856,-1.095973874061265,-0.4481956949184678,0.797467673570722,21.26822365286628,0.9899978637695312,-0.6022751300392031,1.159999084472659,-0.15475964830744005,2.4747578172527582,0.5026197180826131,1.817378450862705,-2.328052800537108,90.37430973319543,46.44079245855342,0.6573793663900495,5,-1.1299991607666016,-1.1399993896484375,-0.41249942779541016,0.7950000762939453,0.0,1,-0.025848508707320583,1.1538386298502499,37.4900016784668,-2.9998612893158096,37.27000045776367,1.1132175965912363,37.43000030517578,-0.025848508707320583
10605,2015-05-20,38.06999969482422,38.349998474121094,37.93000030517578,38.310001373291016,2864600.0,-0.006005210099685132,1.6250223520295644,-2.666680795151104,61.71173570646723,44.227306706222315,-1.105186833973768,-0.8762461898117735,-0.2349453291300989,0.9976610438237827,21.049937831688172,0.4199981689453125,-0.5182842075490655,0.9079996109008803,-0.45511781521193484,2.2711170370136955,0.2264408978444763,1.5895583239572844,-1.9475700719580047,73.71798163567227,24.93170073268857,0.681558713056406,5,-0.6749992370605469,-0.9099998474121094,-0.18249988555908203,0.7199993133544922,0.299999237060554,2,-0.01759911148715876,1.3555461365659305,38.29999923706055,1.1538386298502499,37.4900016784668,-2.9998612893158096,37.27000045776367,-0.01759911148715876
10606,2015-05-21,38.099998474121094,38.2400016784668,37.790000915527344,38.02000045776367,2262700.0,0.0007879900062346401,1.499973509372384,-0.3333227370261464,60.8294959229254,46.5165111944621,-0.9655119482301586,-0.9427675184648621,-0.28007815671427494,0.9377279358369037,21.551184669363625,0.4500007629394531,-0.35634166090338226,0.9304985046386705,-0.4523813471835041,2.313378356460845,0.23905857872757963,1.6219384305497613,-1.8361146560926755,71.21203363870184,18.520120532468866,0.6914399259110873,5,-0.7049980163574219,-0.9399986267089844,-0.14499855041503906,0.6900005340576172,-0.55999755859375,3,-0.018897570468274782,1.6250223520295644,38.06999969482422,1.3555461365659305,38.29999923706055,1.1538386298502499,37.4900016784668,-0.018897570468274782
10607,2015-05-22,37.66999816894531,38.02999877929688,37.66999816894531,37.9900016784668,1985100.0,-0.011286097700708653,-1.2499791386031653,-4.000143054694578,61.68226714701054,49.65533032567623,-0.4127428868096459,-0.562061859108141,0.11658433311517769,1.3335525364867777,21.99608302552374,0.43000030517578125,-0.19037356450814258,0.5134983062744141,-0.843933625392566,1.8709302379413941,-0.16521765955907597,1.192214272107904,-1.2731474074644211,38.6362454122475,-19.2168905170497,0.6787159658334888,5,-0.2749977111816406,-0.5099983215332031,0.20000171661376953,1.1200008392333984,-1.5699996948242188,4,-0.001858234622424959,1.499973509372384,38.099998474121094,1.6250223520295644,38.06999969482422,1.3555461365659305,38.29999923706055,-0.001858234622424959
10608,2015-05-26,37.47999954223633,37.72000122070313,37.38999938964844,37.58000183105469,2623100.0,-0.005043765222840335,-1.3571340989905276,0.3125037252494427,67.34698842547978,53.23006170266876,-0.07548265933180431,-0.4162444078913268,0.2777646973971599,1.4946299015587243,22.45588103096766,0.3300018310546946,-0.06989200142697172,0.33799972534179545,-0.9978631670254501,1.673862617709041,-0.3299317208418273,1.0059311715254182,-0.9581598539101108,8.256893576960632,-53.845653397296076,0.6679314461836217,5,0.06500053405761719,-0.31999969482421875,0.3275003433227539,1.2649993896484375,-1.4899978637695312,1,0.0029349149331658886,-1.2499791386031653,37.66999816894531,1.499973509372384,38.099998474121094,1.6250223520295644,38.06999969482422,0.0029349149331658886
10609,2015-05-27,37.54999923706055,37.61000061035156,37.310001373291016,37.47999954223633,1610100.0,0.001867654633915805,2.1578461291358817,-0.6999809269502193,70.57293089523371,57.33473150098721,0.002099598567511407,-0.5266340470908446,0.17465268329510764,1.4049236454466936,22.605564346027542,0.2999992370605469,0.02764122531485924,0.4164995193481431,-0.9059741428746833,1.7389731815709695,-0.24473731176326652,1.0777363504595527,-0.9106699574997208,23.076782000447494,-43.97155390079881,0.6612368311114118,5,0.14999961853027344,-0.3899993896484375,0.25750064849853516,1.1949996948242188,-1.6300010681152344,2,0.031957411113742396,-1.3571340989905276,37.47999954223633,-1.2499791386031653,37.66999816894531,1.499973509372384,38.099998474121094,0.031957411113742396
10610,2015-05-28,37.25,37.56999969482422,37.209999084472656,37.540000915527344,2315900.0,-0.007989327380983235,1.0571553133514986,-4.142888283378746,61.764738881516664,59.350541821089124,0.40767770830633765,-0.25382515596084687,0.4428512669966551,1.6807170340295627,22.58022485979611,0.3600006103515625,0.1630974057424055,0.12550029754638814,-1.1909133713571052,1.4419139664498815,-0.5327065369053585,0.7837071319981348,-0.5002305046786404,3.883574251228663,-64.69426553883642,0.6582068344517483,5,0.5699996948242188,-0.09000015258789062,0.557499885559082,1.4949989318847656,-1.5699996948242188,3,0.02818789898149121,2.1578461291358817,37.54999923706055,-1.3571340989905276,37.47999954223633,-1.2499791386031653,37.66999816894531,0.02818789898149121
10611,2015-05-29,37.15999984741211,37.310001373291016,37.099998474121094,37.2400016784668,4846300.0,-0.0024161114788695537,-1.0999809269502194,0.2758675120359896,57.66017245867846,60.910289205320126,0.5088629631629118,-0.16188627589654203,0.49902697090508497,1.7519694273446618,21.785438943875157,0.21000289916992188,0.29269062013830194,0.029000091552731533,-1.2867325099314684,1.3447326930369314,-0.6288662091893684,0.6868663922948315,-0.30641654927585193,6.451758451807624,-62.07623864992651,0.6578663007421008,5,0.6299991607666016,0.0,0.6475000381469727,1.5849990844726562,-1.1300010681152273,4,0.032561870006491134,1.0571553133514986,37.25,2.1578461291358817,37.54999923706055,-1.3571340989905276,37.47999954223633,0.032561870006491134
10612,2015-06-01,37.22999954223633,37.41999816894531,37.06999969482422,37.209999084472656,4107900.0,0.0018837377586560233,-1.3333290947700367,-0.25,60.45196705129808,62.38403334882977,0.48343028739433436,-0.23860635444479783,0.4066020663056875,1.6667917737165823,20.8643585449734,0.34999847412109375,0.4208454965984245,0.09549980163573935,-1.2209298417093208,1.4119294449807995,-0.5627150200367907,0.7537146233082694,-0.27883126945406644,24.615303355751696,-41.34867374920452,0.6582148216725315,6,0.5450000762939453,-0.06999969482421875,0.5424995422363281,1.5149993896484375,-1.1800003051757812,0,0.008326655307619113,-1.0999809269502194,37.15999984741211,1.0571553133514986,37.25,2.1578461291358817,37.54999923706055,0.008326655307619113
10613,2015-06-02,37.29999923706055,37.40999984741211,37.040000915527344,37.22000122070313,3209500.0,0.001880195962527642,1.4666658189540074,3.999809269501838,59.885384000760745,62.433964498818945,0.42872993311134877,-0.27298398650600575,0.3009883371972535,1.563504829868812,19.551885985804105,0.3699989318847656,0.4761689269136795,0.13399944305420064,-1.1656743284734574,1.4336732145818587,-0.5158374427096248,0.7838363288180261,1.1800003051757812,45.613765041292446,-16.775951593748623,0.6498368857638288,6,0.3950004577636719,-0.1399993896484375,0.4549999237060547,1.414999008178711,-1.2999992370605469,1,-0.032171602881620354,-1.3333290947700367,37.22999954223633,-1.0999809269502194,37.15999984741211,1.0571553133514986,37.25,-0.032171602881620354
10614,2015-06-03,37.56999969482422,37.599998474121094,37.15999984741211,37.459999084472656,3835300.0,0.007238618318667456,4.176510187595368,1.3750417242860409,60.22729982031891,62.26902717813581,0.04949417313033422,-0.4519562345700123,-0.003512556537685896,1.2497932125870364,17.293880833908297,0.4399986267089844,0.5541600273957954,0.3314998626708956,-0.8813649138904651,1.5443646392322563,-0.27493252560978476,0.937932250951576,0.8811998748779288,94.64305177111717,34.47133579899858,0.6064323882806808,6,0.07000160217285156,-0.4099998474121094,0.19250011444091797,1.0,-1.5200004577636719,2,-0.04205477852519357,1.4666658189540074,37.29999923706055,-1.3333290947700367,37.22999954223633,-1.0999809269502194,37.15999984741211,-0.04205477852519357
10615,2015-06-04,37.52000045776367,37.61000061035156,37.349998474121094,37.56999969482422,6661500.0,-0.0013308287853788237,3.0,-0.4545359966708281,51.50502226945595,61.23297454997253,0.014831098411747234,-0.2950061194360103,0.02423379262829428,1.2534307418885504,14.719439807778684,0.26000213623046875,0.6019755604066503,0.20400066375732706,-0.8560364341817177,1.2640377616963718,-0.3260178852121953,0.7340192127268494,0.9029751388549769,84.2104910923425,27.357421103371905,0.5300185489695224,6,0.0149993896484375,-0.3600006103515625,0.24249935150146484,1.0499992370605469,-1.4000015258788991,3,-0.04264398372328071,4.176510187595368,37.56999969482422,1.4666658189540074,37.29999923706055,-1.3333290947700367,37.22999954223633,-0.04264398372328071
10616,2015-06-05,37.09000015258789,37.47000122070313,37.02999877929688,37.43999862670898,5086200.0,-0.01146056236486015,1.146334201711872,7.000076295109341,47.23925447116037,59.628195363766956,0.32016538532852223,0.20206031600765328,0.43426291762603597,1.6401657688632412,13.055024808059473,0.49000167846678977,0.5072730918327366,-0.2619997024536147,-1.2318300404839277,0.7078306355766983,-0.7469148714687677,0.22291546656153827,1.3053159504089322,10.345031701348512,-41.53109714546037,0.48491516901515613,6,0.2849998474121165,0.06999969482421875,0.6649990081787109,1.4799995422363281,-0.9200019836425781,4,-0.03801563336779146,3.0,37.52000045776367,4.176510187595368,37.56999969482422,1.4666658189540074,37.29999923706055,-0.03801563336779146
10617,2015-06-08,37.060001373291016,37.18999862670898,37.0,37.04999923706055,2749200.0,-0.0008088104387560247,-2.4545013177970687,-0.0285776566757499,42.996719600387685,56.92260993875673,0.2844494394504551,0.2819566551244108,0.4473986819342457,1.6282016316633445,11.686809536235085,0.18999862670897727,0.4093265791468639,-0.31449851989746236,-1.2312762753879838,0.6022792355930591,-0.7728873976427266,0.1438903578478019,1.280702036757809,9.836280861495359,-35.32672161486739,0.4583888777452612,6,0.24499893188476562,0.09999847412109375,0.5449981689453125,1.4299983978271484,-1.0300025939941335,0,-0.02779283744809713,1.146334201711872,37.09000015258789,3.0,37.52000045776367,4.176510187595368,37.56999969482422,-0.02779283744809713
10618,2015-06-09,37.099998474121094,37.599998474121094,37.08000183105469,37.599998474121094,3119600.0,0.0010792525458163116,1.079986572265625,-49.98932112890923,23.91293170505979,51.73816558429295,0.2066075427318168,0.3056742124075953,0.38162907852763794,1.5537124037879408,9.874050886422438,0.5399971008300781,0.30711810910384685,-0.30500125885009766,-1.1342934153888322,0.5242908976886369,-0.7196473371194685,0.10964481941927318,1.1602627313247993,16.39317607624384,-22.098691190777636,0.4146460782693683,6,0.2050018310546875,0.060001373291015625,0.4425010681152344,1.3900012969970703,-0.9599990844726562,1,-0.028301867392069302,-2.4545013177970687,37.060001373291016,1.146334201711872,37.09000015258789,3.0,37.52000045776367,-0.028301867392069302
10619,2015-06-10,37.22999954223633,37.43999862670898,37.18000030517578,37.22999954223633,3804900.0,0.0035040720609709197,-4.200045777065548,-0.0,30.909027856046734,48.309753248129624,0.029548264414927417,0.23663592943947265,0.22361101551378226,1.3897846932070337,7.882168666186281,0.3400001525878835,0.2289603531193265,-0.20600013732909872,-0.9523706622552837,0.5403703875970862,-0.5791853997921947,0.1671851251339973,0.9546459908828098,37.704805263026245,3.5172500222561354,0.37318526246309336,6,0.07500076293945312,-0.06999969482421875,0.1875,0.9949989318847656,-0.8800010681152344,2,-0.033037860793979634,1.079986572265625,37.099998474121094,-2.4545013177970687,37.060001373291016,1.146334201711872,37.09000015258789,-0.033037860793979634
10620,2015-06-11,37.13000106811523,37.459999084472656,37.11999893188477,37.25,6312100.0,-0.002685964957041098,-3.8570338682873593,-100.0,28.634350869232676,45.084661960413435,0.12374826827274887,0.3780709507983815,0.31093891281732766,1.4587626902225992,6.341340682501658,0.3400001525878835,0.13484817246688863,-0.31999874114990945,-1.029690331255786,0.389692848955967,-0.6748445362028477,0.03484705390302878,0.9835657330167606,21.666899787646795,-7.513556833553928,0.35484579505293795,6,0.17499923706055398,0.029998779296882105,-0.002500534057610082,0.7950000762939524,-0.8600006103515554,3,-0.029087040128908392,-4.200045777065548,37.22999954223633,1.079986572265625,37.099998474121094,-2.4545013177970687,37.060001373291016,-0.029087040128908392
10621,2015-06-12,36.91999816894531,37.18999862670898,36.91999816894531,37.13000106811523,5712200.0,-0.005655881851031053,-1.5713974314725667,1.7500397367833829,31.70727622563706,41.89080742422888,0.3309272608638878,0.5775162816484567,0.5120173521028732,1.6435539034567341,6.031672554938062,0.27000045776366477,0.010240004068840847,-0.5045015335083036,-1.252817801672812,0.24381473465620473,-0.8786596675905542,-0.130343399426053,1.1267546241187532,0.0,-26.82835776679915,0.3741581340822534,6,0.345001220703125,0.2500019073486328,0.11000251770019531,0.9150028228759766,-0.6199989318847656,4,-0.021668452782683145,-3.8570338682873593,37.13000106811523,-4.200045777065548,37.22999954223633,1.079986572265625,37.099998474121094,-0.021668452782683145
10622,2015-06-15,37.0099983215332,37.08000183105469,36.68000030517578,36.709999084472656,3488900.0,0.0024377073957602136,-1.2222504794905213,-1.4285480736045242,37.94866778825464,39.4533945117282,0.2306984964793628,0.49227803800594927,0.41040835523953234,1.5169534461565348,5.885033995437015,0.40000152587890625,-0.05187944852577431,-0.40150127410888814,-1.1698834705835566,0.3668809223657803,-0.7856923723462259,-0.01731017587155037,0.9466141016013623,35.86942099414526,6.415462508119816,0.38419109823733555,6,0.13500213623046875,0.38500213623046875,0.020002365112304688,0.8000011444091797,-0.789997100830071,0,-0.02269657364721256,-1.5713974314725667,36.91999816894531,-3.8570338682873593,37.13000106811523,-4.200045777065548,37.22999954223633,-0.02269657364721256
10623,2015-06-16,37.25,37.290000915527344,37.0099983215332,37.0099983215332,2199600.0,0.006484779501520821,-1.3333386314869269,0.8000076294139339,42.924542730928756,37.530865946240404,-0.01915587855209111,0.24598595635026044,0.1552220400340545,1.234988664564142,5.7611965844502055,0.2800025939941406,-0.08299160232319025,-0.14949951171875142,-0.9202124696087495,0.6212134461712466,-0.5348559906637504,0.2358569672262476,0.5789512113386905,73.07699831761806,41.047669820860676,0.3853564789449995,6,-0.10499954223632812,0.14500045776367188,-0.27499961853027344,0.5599994659423828,-1.1100006103515625,1,-0.0327517106229025,-1.2222504794905213,37.0099983215332,-1.5713974314725667,36.91999816894531,-3.8570338682873593,37.13000106811523,-0.0327517106229025
10624,2015-06-17,37.310001373291016,37.36999893188477,37.0,37.25,3743800.0,0.0016107751219065491,3.111179400232879,0.2500039736151951,51.59578029791146,37.54095017162435,-0.13400899480527073,0.11385078220687461,0.0759068876113389,1.1283165877473138,5.106795039816932,0.36999893188477273,-0.13087093693454932,-0.039998245239260655,-0.6839332001697258,0.6039367096912045,-0.3619657227044897,0.28196923222596837,0.40405474743138114,80.7694941116632,43.313581227320384,0.32196747746523235,6,-0.17000198364257812,0.08499908447265625,-0.38500118255615234,0.3749980926513672,-1.3100013732910156,2,-0.031358937029687284,-1.3333386314869269,37.25,-1.2222504794905213,37.0099983215332,-1.5713974314725667,36.91999816894531,-0.031358937029687284
10625,2015-06-18,37.400001525878906,37.70000076293945,37.36000061035156,37.41999816894531,3026000.0,0.0024122259253605005,-5.800106813153277,-0.33326975650073115,56.38301973698895,38.55692409004975,-0.2713571761190394,-0.030480327815013197,-0.03856227839482784,0.9924936131845215,4.581576861121782,0.3899993896484375,-0.18061305091182334,0.08350181579589844,-0.46542120208684423,0.6324248336786411,-0.1909596931454729,0.3579633247372698,-0.720001220703125,70.58832329170828,28.003933905527113,0.2744615089413711,6,-0.21000099182128906,0.14499855041503906,-0.537501335144043,0.23999786376953125,-1.6200027465820312,3,-0.02807494676253597,3.111179400232879,37.310001373291016,-1.3333386314869269,37.25,-1.2222504794905213,37.0099983215332,-0.02807494676253597
10626,2015-06-19,37.38000106811523,37.58000183105469,37.27000045776367,37.290000915527344,3980200.0,-0.0005347715761412353,-3.7692127116406,-4.500763067531121,54.09839824565771,39.7904439395242,-0.23009049756917932,-0.07081677530198505,-0.04441238936768599,0.9697621818450912,4.232571324482625,0.3100013732910156,-0.2565108697252825,0.09950122833251385,-0.3097331206675946,0.5087355773326223,-0.10511594616753683,0.3041184028325645,-0.6796007537841717,68.62749497918678,22.78821721692777,0.2046171745000536,6,-0.19000053405761008,0.19999885559082742,-0.5200004577636648,0.17999839782715554,-1.3600006103515554,4,-0.029695039556817293,-5.800106813153277,37.400001525878906,3.111179400232879,37.310001373291016,-1.3333386314869269,37.25,-0.029695039556817293
10627,2015-06-22,37.599998474121094,37.65999984741211,37.43000030517578,37.5,2041700.0,0.005885430704107852,1.0908933277847135,1.1110922731319488,57.57574006107365,43.53075597908129,-0.40837941020009794,-0.3123411633023636,-0.288236957759338,0.717458664120997,4.1663474485270875,0.2799987792968821,-0.28827482181544184,0.32299861907959126,-0.07319936570956997,0.7191966038687525,0.1248996266850142,0.5210976114741683,-0.879606150817871,85.71397431076669,38.2001664962837,0.1980989923945795,6,-0.40999794006347656,-0.019998550415039062,-0.7324981689453125,-0.03999900817871094,-1.3499984741210938,0,-0.03457444919725983,-3.7692127116406,37.38000106811523,-5.800106813153277,37.400001525878906,3.111179400232879,37.310001373291016,-0.03457444919725983
10628,2015-06-23,37.59000015258789,37.61000061035156,37.45000076293945,37.59000015258789,1965500.0,-0.0002659128175254155,6.999809269502194,0.0,50.581409532765406,45.71657616538337,-0.3593547855384571,-0.3095501277184667,-0.2846200873444147,0.6979581371737851,4.508592157878851,0.15999984741210938,-0.2715434665589882,0.3075002670288072,-0.10334643546590883,0.7183469695235232,0.10207691578145273,0.5129236182761616,-0.8500156604919411,84.2856442199225,40.968097418071,0.20542335124735797,6,-0.39999961853027344,-0.010000228881835938,-0.7224998474121094,-0.030000686645507812,-1.529998779296875,1,-0.0364458346986849,1.0908933277847135,37.599998474121094,-3.7692127116406,37.38000106811523,-5.800106813153277,37.400001525878906,-0.0364458346986849
10629,2015-06-24,38.75,38.9900016784668,37.13000106811523,37.209999084472656,15418800.0,0.03085926689820062,-1.1882399404008481,100.0,71.73145590786478,50.50514339189805,-1.4316180145025825,-1.449348259516647,-1.4437788187345575,-0.47343862216360577,5.53810645199352,1.8600006103515696,-0.20427262908609123,1.4075000762939425,0.6381152361995746,2.1768849163883104,1.022807656246755,1.79219249634113,-1.9908151824871823,87.09668818756823,46.929674470027315,0.38469242004718546,6,-0.9149990081787109,-0.9149990081787109,-1.8924999237060547,-1.1900005340576172,-2.4399986267089844,2,-0.06735485446068545,6.999809269502194,37.59000015258789,1.0908933277847135,37.599998474121094,-3.7692127116406,37.38000106811523,-0.06735485446068545
10630,2015-06-25,38.29999923706055,38.709999084472656,38.060001373291016,38.70000076293945,9127700.0,-0.011612922914566504,2.095240690281562,-0.25974109615508467,71.22806547897889,54.89634219782492,-0.8920033403929182,-0.9661878262964478,-0.993635356686994,-0.025751551388793814,6.4354765493056005,0.6899986267089844,-0.09534111864859085,0.9049993515014663,0.026615586661279167,1.7833831163416534,0.46580746908137627,1.3441912339215563,-1.4515817451095714,62.90310672124841,18.180437296435493,0.4391918824200933,6,-0.4649982452392578,-0.4649982452392578,-1.1349992752075195,-0.8599987030029297,-2.029998779296875,3,-0.06005220059730387,-1.1882399404008481,38.75,6.999809269502194,37.59000015258789,1.0908933277847135,37.599998474121094,-0.06005220059730387
10631,2015-06-26,38.36999893188477,38.43000030517578,38.099998474121094,38.209999084472656,10551300.0,0.001827668308580277,1.357134098990477,-0.3999980926586609,72.66432240930517,58.75363715571942,-0.8210302630951887,-0.9917363496790728,-1.0517151095941628,-0.11540492745439224,7.1745201782325365,0.3300018310546875,-0.009162046272763291,0.914499092102055,-0.05743267020656617,1.8864308544106763,0.4285332109477409,1.4004649732563692,-1.4359180724731644,66.66652993921149,16.806780823431538,0.4859658811543123,6,-0.3749980926513743,-0.5349979400634837,-1.092498779296882,-0.9299983978271555,-1.9199981689453196,4,-0.06750065740647326,2.095240690281562,38.29999923706055,-1.1882399404008481,38.75,6.999809269502194,37.59000015258789,-0.06750065740647326
10632,2015-06-29,37.540000915527344,38.41999816894531,37.41999816894531,38.41999816894531,11969300.0,-0.02163143183378391,1.272734366194741,-5.499988079059432,55.97829354507661,60.20405391284696,0.10287309649181253,-0.14474412042081752,-0.21951848548406616,0.684803998915207,7.6183002091071375,1.0,0.07902755359063462,0.06900100708007528,-0.8976621542300549,1.0356641683902055,-0.41433057357498626,0.5523325877351368,-0.5236832233535296,22.042995315717665,-30.72609569946702,0.4833315806550637,6,0.4549999237060547,0.2950000762939453,-0.2625007629394531,-0.1700000762939453,-0.7800025939941406,0,-0.04049015505311204,1.357134098990477,38.36999893188477,2.095240690281562,38.29999923706055,-1.1882399404008481,38.75,-0.04049015505311204
10633,2015-06-30,36.099998474121094,37.27000045776367,35.970001220703125,37.25,16803700.0,-0.03835914774340443,1.184868184848951,1.3068239945206905,38.677347815417704,58.768672525903206,1.5227234013348365,1.2656376678081216,1.2069621612809698,2.08618173697414,8.004981069530333,1.5699996948242188,0.13924301680471984,-1.3110013961792006,-2.455046162700185,-0.16695662965821612,-1.8830237794396965,-0.7389790129187048,2.890003204345703,4.304544162693024,-48.28934173536452,0.5720223832604935,6,1.3800029754638672,1.3800029754638672,1.1775016784667969,1.2700023651123047,0.15000152587890625,1,0.004155167097484425,1.272734366194741,37.540000915527344,1.357134098990477,38.36999893188477,2.095240690281562,38.29999923706055,0.004155167097484425
10634,2015-07-01,35.9900016784668,36.16999816894531,35.77000045776367,35.900001525878906,11503100.0,-0.0030470027784945675,-1.2856862595503047,-0.07826089840977092,38.600006103515746,56.792782122183965,1.5933444434780029,1.3188119778946898,1.2922088480704446,2.1504545440942024,8.922403832671863,0.3999977111816406,0.17497235496428942,-1.3419982910156278,-2.646736035382233,-0.037260546649022785,-1.9943671631989304,-0.6896294188323253,2.9395999908447266,7.483038213163826,-46.997817858926744,0.6523688721833029,7,1.3899993896484375,1.3899993896484375,1.3624982833862305,1.3799991607666016,0.9399986267089844,2,0.0019449761478087524,1.184868184848951,36.099998474121094,1.272734366194741,37.540000915527344,1.357134098990477,38.36999893188477,0.0019449761478087524
10635,2015-07-02,35.91999816894531,36.09000015258789,35.7400016784668,36.0,5430200.0,-0.0019450821410593733,1.6922738343261245,-0.8889077268681389,39.71193544842316,55.194286255824565,1.5995404106742086,1.331044666766914,1.3351712869429946,2.1762578957985568,9.88943985186663,0.34999847412109375,0.18025027189158038,-1.3320016860961914,-2.7768853854695834,0.1128820132772006,-2.0544435357828874,-0.6095598364094954,2.8832194519042957,6.691322764678438,-52.42217968809364,0.7224418496866966,7,1.4450035095214844,1.4450035095214844,1.5100011825561523,1.450002670288086,1.6700019836425781,3,0.010857550785814851,-1.2856862595503047,35.9900016784668,1.184868184848951,36.099998474121094,1.272734366194741,37.540000915527344,0.010857550785814851
10636,2015-07-06,35.68000030517578,35.91999816894531,35.5,35.70000076293945,8391000.0,-0.006681455345312948,-1.2105104652913719,0.25,36.726562256108735,52.87771094416179,1.757894981719076,1.5388925319105056,1.5344656307062152,2.375001429584003,10.361433956949234,0.4199981689453125,0.1498193031612658,-1.5014995574951158,-3.1081997391419804,0.10520062415174891,-2.3048496483185517,-0.6981494666716799,2.939424359130861,6.1643978783999165,-53.580594206887426,0.8033500908234323,7,1.5650005340576172,1.5650005340576172,1.8099994659423828,1.6900005340576172,2.290000915527351,0,0.01653587857459482,1.6922738343261245,35.91999816894531,-1.2856862595503047,35.9900016784668,1.184868184848951,36.099998474121094,0.01653587857459482
10637,2015-07-07,36.02999877929688,36.13999938964844,35.45000076293945,35.68000030517578,4365700.0,0.00980937419079364,1.4210491092342492,-17.49952317375584,38.08591421691358,51.489322575733816,1.2983020387736985,1.1676377398462705,1.1476362041987684,1.999416135355922,10.65426966486403,0.6899986267089844,0.10511318469047382,-1.1000009536743107,-2.7871164362597654,0.5871145289111439,-1.943558694967038,-0.2564432123815834,2.339871911865231,31.86802822038094,-25.108649939417372,0.843557741292728,7,1.190002441406243,1.190002441406243,1.445000648498528,1.3400020599365163,2.600002288818345,1,0.011657007989795076,-1.2105104652913719,35.68000030517578,1.6922738343261245,35.91999816894531,-1.2856862595503047,35.9900016784668,0.011657007989795076
10638,2015-07-08,36.04999923706055,36.22000122070313,35.70000076293945,35.849998474121094,5114100.0,0.0005551057019506089,-1.0800177003303837,0.5714332425068004,37.59839001569441,47.696759698826,1.1587327406083574,1.1224913760742439,1.095435889119706,1.9418696798652775,11.433274457163412,0.520000457763679,0.06277163654215201,-1.0275005340576158,-2.7825281794087147,0.7275271112934831,-1.9050143567331688,-0.14998671138206277,2.0278844612792994,77.9218334315899,22.96523895415254,0.877513822675551,7,1.0300006866455078,1.1700019836425781,1.4175004959106445,1.3200016021728516,2.470001220703125,2,0.019694843259324024,1.4210491092342492,36.02999877929688,-1.2105104652913719,35.68000030517578,1.6922738343261245,35.91999816894531,0.019694843259324024
10639,2015-07-09,36.0,36.47000122070313,36.0,36.40999984741211,4578500.0,-0.0013869414179944473,-1.292689734738914,-2.049991416963894,36.11107747176069,43.79487214246842,0.8690069422904614,1.1337450928370814,1.1136022535169374,1.9555670424819311,12.0951159998631,0.4700012207031321,-0.013446122019999507,-1.0159997940063477,-2.8336144427392753,0.80161485472658,-1.9248071183728115,-0.10719246963988383,1.8150954047998056,53.92146963016115,0.9032630805875996,0.9088073243664628,7,0.9400005340576172,1.220001220703125,1.427499771118164,1.3700008392333984,5.380001068115227,3,0.00694444444444442,-1.0800177003303837,36.04999923706055,1.4210491092342492,36.02999877929688,-1.2105104652913719,35.68000030517578,0.00694444444444442
10640,2015-07-10,36.04999923706055,36.31999969482422,36.0099983215332,36.2599983215332,2521100.0,0.001388867696126228,-1.1379337560179947,0.5121930795783363,36.88359060634984,39.81923527547339,0.5210779256979094,1.0526565133846617,1.0410438410538134,1.8687091353320966,12.934324999655407,0.31999969482421875,-0.07895652835878764,-0.9120004653930636,-2.7788596285409,0.9548586977547728,-1.8454300469669818,0.021429116180854635,1.5285867035532235,58.823353416583046,7.458248926396479,0.9334295815739168,7,0.8850002288818359,1.1700019836425781,1.350001335144043,1.3200016021728516,5.100002288818359,4,0.024410571060721864,-1.292689734738914,36.0,-1.0800177003303837,36.04999923706055,1.4210491092342492,36.02999877929688,0.024410571060721864
10641,2015-07-13,36.11999893188477,36.31999969482422,36.06999969482422,36.15999984741211,2975400.0,0.001941739148561883,-2.571444141689373,0.1904813805630906,34.95933698624627,37.48379565782557,0.10990972215262929,0.9693489047552504,0.9617284696999349,1.756454785728529,13.494534788492999,0.2700004577636719,-0.32103267553596737,-0.8020008087158104,-2.706550824432732,1.1025492070011111,-1.7542758165742711,0.1502741991426504,1.245728490961568,65.68606551552642,17.89479454079693,0.9522750078584599,7,0.24000167846678977,1.1000022888183523,1.2275009155273366,1.2500019073486257,5.0300025939941335,0,0.040697709417856,-1.1379337560179947,36.04999923706055,-1.292689734738914,36.0,-1.0800177003303837,36.04999923706055,0.040697709417856
10642,2015-07-14,36.16999816894531,36.22999954223633,36.0099983215332,36.11000061035156,2633400.0,0.0013842535586678917,1.4444538634340693,-1.4999046347513632,35.68545022315236,37.15136259201831,-0.17306046464950953,0.8992998821564768,0.8986115183663088,1.685618285823388,13.605080011608758,0.220001220703125,-0.5501101777868485,-0.7100015640258803,-2.643213166349497,1.2232100382977364,-1.6766073651876852,0.2566042371359245,1.0041565879103374,61.03858786926934,17.125682381993172,0.9666058011618069,7,-0.20999717712402344,1.0500030517578125,1.0975017547607422,1.1850013732910156,4.790000915527344,1,0.04976508550954972,-2.571444141689373,36.11999893188477,-1.1379337560179947,36.04999923706055,-1.292689734738914,36.0,0.04976508550954972
10643,2015-07-15,36.02999877929688,36.310001373291016,35.970001220703125,36.18000030517578,2385400.0,-0.0038705943250124664,-1.5185509621633841,-2.5001271617496275,15.4821725600914,34.58271442052671,-0.04920966880023059,0.9941859362396102,1.0393925651993285,1.7861909397675717,14.18443946664273,0.3400001525878906,-0.8177011555166942,-0.7890008926391516,-2.7498487219788217,1.1718469367005184,-1.7694248073089867,0.1914230220306834,0.9717405781671502,11.99951171875125,-25.358274816704615,0.9804239146698339,7,-0.06999778747559304,1.190002441406243,1.2025012969970632,1.1850013732910085,4.520000457763665,2,0.07216215311981444,1.4444538634340693,36.16999816894531,-2.571444141689373,36.11999893188477,-1.1379337560179947,36.04999923706055,0.07216215311981444
10644,2015-07-16,36.13999938964844,36.22000122070313,35.97999954223633,36.11000061035156,2213000.0,0.0030530284229364213,1.5263009958238498,-0.19998982757744704,19.999957614411954,32.39249466119214,-0.15164233704837216,0.8348401248977524,0.9491987768220582,1.6379610247376561,14.987895665517156,0.24000167846680398,-0.9877331608712367,-0.6205001831054702,-2.58946483100393,1.3484644647929898,-1.6049825070547001,0.3639821408437598,0.706566108363134,48.57111716621254,13.847948577649625,0.9844823239492302,7,-0.17999839782714844,1.0800018310546875,1.0925006866455078,1.0200004577636719,3.5600013732910156,3,0.06585503896817824,-1.5185509621633841,36.02999877929688,1.4444538634340693,36.16999816894531,-2.571444141689373,36.11999893188477,0.06585503896817824
10645,2015-07-17,36.349998474121094,36.36000061035156,35.959999084472656,36.09000015258789,3565700.0,0.0058107107918989875,1.8571272870941813,8.666963377416073,22.994603316751807,30.866721445708034,-0.32880918224052635,0.57144225921828,0.7666907101730089,1.3915236485076363,15.369076995662418,0.40000152587890625,-0.9552952440335645,-0.3580009460449247,-2.311099782614484,1.5950978905246345,-1.3345503643297008,0.6185484722398513,0.3569105503832688,97.49947548112686,64.05678892904206,0.976549418284778,7,-0.3899974822998047,0.8700027465820312,0.8825016021728516,0.8100013732910156,2.9099998474121094,4,0.1383769685045566,1.5263009958238498,36.13999938964844,-1.5185509621633841,36.02999877929688,1.4444538634340693,36.16999816894531,0.1383769685045566
10646,2015-07-20,36.27000045776367,36.31999969482422,36.02999877929688,36.31999969482422,2839500.0,-0.0022007708312388186,10.60021362630627,-0.19230599938377568,28.762491882588648,29.83078563078304,-0.17468875415500662,0.5944982548124003,0.8609218709962789,1.4353659553482743,15.988743233881191,0.31999969482421164,-0.9139734022097343,-0.38249893188476847,-2.3182010821550563,1.5532032183855193,-1.3503500070199124,0.5853521432503754,0.3112177405841976,77.50004768353392,40.85497959822185,0.9678510751351438,7,-0.1849994659423828,0.9500007629394531,0.9624996185302734,0.8899993896484375,2.770000457763672,0,0.13454648487799115,1.8571272870941813,36.349998474121094,1.5263009958238498,36.13999938964844,-1.5185509621633841,36.02999877929688,0.13454648487799115
10647,2015-07-21,36.29999923706055,36.41999816894531,36.13999938964844,36.25,4290800.0,0.0008270961929490728,-1.0740615154212407,-1.0,56.32917657568484,31.911984137448645,-0.181440685289175,0.48708633638274534,0.8380611260336366,1.3742880363838736,16.38278987404094,0.279998779296875,-0.872574844474542,-0.28750019073486044,-2.1759682588759333,1.6009678774062124,-1.2317342248054004,0.6567338433356795,0.16809721774647812,73.91322375731842,31.806776986960443,0.944234034070538,7,-0.08499908447265625,0.9200019836425781,0.9175004959106445,0.8600006103515625,3.6500015258789062,1,0.13360888128798476,10.60021362630627,36.27000045776367,1.8571272870941813,36.349998474121094,1.5263009958238498,36.13999938964844,0.13360888128798476
10648,2015-07-22,36.22000122070313,36.40999984741211,36.13999938964844,36.290000915527344,3357600.0,-0.0022038021498287375,-1.347795800577172,-1.4000152590217545,57.41938024369928,34.279573334330706,-0.0835813710005553,0.4839998813112203,0.9282832796890048,1.4248212427094913,16.79813128427405,0.2700004577636719,-0.7899356099484365,-0.29899826049803835,-2.1329576060948554,1.5349610850987787,-1.2159779332964504,0.6179814123003737,-0.770000457763679,56.522316023420515,9.621654166759768,0.9169796727984103,7,-0.03000259399414773,0.9999999999999929,1.0499992370605398,0.9399986267089773,4.079998016357415,2,0.13086686096134548,-1.0740615154212407,36.29999923706055,10.60021362630627,36.27000045776367,1.8571272870941813,36.349998474121094,0.13086686096134548
10649,2015-07-23,36.13999938964844,36.33000183105469,36.06999969482422,36.20000076293945,3469900.0,-0.002208774940873459,-1.6000114440481412,0.8571662125341469,57.051366697477945,36.520437344456056,0.02052636996000956,0.37781195426464365,1.0139219032398614,1.4749132747003273,14.95075099041549,0.26000213623046875,-0.7376487062004884,-0.2485000610351591,-1.7565036406343992,1.259503518564081,-1.0025018508347756,0.5055017287644574,-0.6707986450195307,39.13057900585474,-12.32521358580491,0.7540017897996196,7,0.049999237060546875,1.0800018310546875,1.1300010681152344,1.0200004577636719,3.770000457763672,3,0.12202545439652845,-1.347795800577172,36.22000122070313,-1.0740615154212407,36.29999923706055,10.60021362630627,36.27000045776367,0.12202545439652845
10650,2015-07-24,36.0,36.13999938964844,35.88999938964844,36.13999938964844,3058800.0,-0.003873807194599399,2.571444141689373,2.333269756500731,60.958957797705,39.409284101284804,0.17063120210554672,0.35486015431309426,1.1503104664994481,1.5850028210141431,13.147650489835256,0.25,-0.6851899262041812,-0.2734994888305664,-1.4904374794437345,0.9434385017826017,-0.881968484137154,0.3349695064760212,-0.5119832733154297,20.754879944722752,-34.92508501468124,0.6084689953065847,7,0.154998779296875,1.220001220703125,1.2674999237060547,1.1599998474121094,3.8699989318847727,4,0.10277779897054029,-1.6000114440481412,36.13999938964844,-1.347795800577172,36.22000122070313,-1.0740615154212407,36.29999923706055,0.10277779897054029
10651,2015-07-27,35.779998779296875,35.88999938964844,35.54999923706055,35.88999938964844,4181500.0,-0.00611114501953125,5.181786655569427,0.7857220708446866,40.60146278502755,39.95550771927093,0.37697435782706634,0.39091882389634947,1.345371926722862,1.7749482972013197,11.493620532870805,0.4500007629394531,-0.6231458785431272,-0.36400070190429545,-1.0963054763632343,0.36830407255464337,-0.7301530891337649,0.0021516853251739576,-0.27354239019775406,26.436761449586744,-30.9228221180833,0.3661523872294698,7,0.2049999237060547,1.44000244140625,1.5875015258789062,1.3800010681152344,3.3000030517578125,0,0.09726103021137988,2.571444141689373,36.0,-1.6000114440481412,36.13999938964844,-1.347795800577172,36.22000122070313,0.09726103021137988
10652,2015-07-28,36.02000045776367,36.04999923706055,35.61999893188477,35.84000015258789,3925400.0,0.0067077050490473855,2.583367771879014,-1.6363573311138855,49.032294584098324,43.683299055271696,0.12679139523829974,0.03289010944763504,1.0878631868707913,1.5010315632944042,11.245620278558789,0.43000030517577414,-0.5606777823686073,-0.04799900054931783,-0.37189616629505196,0.2758981651964163,-0.2099475834221849,0.11394958232354924,-0.49547319949829216,54.65126594631039,-0.10289755752017982,0.16194858287286773,7,-0.03500175476074219,1.2000007629394531,1.364999771118164,1.1399993896484375,3.75,1,0.08384232147095227,5.181786655569427,35.779998779296875,2.571444141689373,36.0,-1.6000114440481412,36.13999938964844,0.08384232147095227
10653,2015-07-29,36.25,36.34000015258789,35.9900016784668,36.06999969482422,2742700.0,0.006385328687211533,-1.0588367291984562,1.0,57.22545137020742,47.819465028137856,-0.07679493112391356,-0.19530909991919998,0.8355758583493724,1.2456146078752965,10.791875055951007,0.34999847412109375,-0.4854938888437488,0.1745004653930664,-0.1593115723796572,0.50831250316579,0.007594446506701047,0.34140648427943177,-0.7077632899516857,88.60758882439859,32.353996147160416,0.16690601888636247,7,-0.2650012969970703,0.970001220703125,1.135000228881836,0.9099998474121094,3.6599998474121094,2,0.10206898656384689,2.583367771879014,36.02000045776367,5.181786655569427,35.779998779296875,2.571444141689373,36.0,0.10206898656384689
10654,2015-07-30,36.060001373291016,36.11999893188477,35.91999816894531,36.099998474121094,3172500.0,-0.005241341426454715,4.000143054693868,-0.22220573899037852,50.2674374959201,50.84977993693434,0.11249238967833008,0.00021356449207132755,0.9745067348746872,1.4042025192193535,10.118754573045427,0.3300018310546875,-0.4194826365064017,-0.018998146057128906,-0.35049557016563426,0.31249927805137645,-0.18474685811138158,0.14675056599712377,-0.5004094004954283,64.55715761924536,8.272182902424909,0.16574871205425118,7,-0.07500267028808594,1.1599998474121094,1.3249988555908203,1.0999984741210938,3.509998321533203,3,0.1175817443786904,-1.0588367291984562,36.25,2.583367771879014,36.02000045776367,5.181786655569427,35.779998779296875,0.1175817443786904
10655,2015-07-31,36.310001373291016,36.5,36.13999938964844,36.22999954223633,3099200.0,0.006932889364368533,-1.7692127116405998,-2.0001907486886026,54.63421623613203,53.72441597621694,-0.1606744918770957,-0.230909102186466,0.682705807246478,1.1317505226366507,9.382228268092794,0.4399986267089844,-0.2514164186048262,0.21150169372558736,-0.1264348862885072,0.5494382737396819,0.04253340371853653,0.3804699837326382,-0.7334012430031009,80.00016061870325,23.875587212264335,0.16896829000704824,7,-0.2850017547607422,0.7699985504150391,1.5249996185302734,1.1049995422363281,3.759998321533203,4,0.09914619493154819,4.000143054693868,36.060001373291016,-1.0588367291984562,36.25,2.583367771879014,36.02000045776367,0.09914619493154819
10656,2015-08-03,36.27000045776367,36.36000061035156,35.88999938964844,36.02000045776367,2464100.0,-0.0011016500692497821,1.1860506378524156,3.1249284760633227,52.45103997397028,53.293511909359765,-0.13485502266412652,-0.15224625978558493,0.6786120381567216,1.1496372463593332,8.187260868295484,0.470001220703125,-0.1203642596844503,0.14200077056884908,-0.14058919054662766,0.4245907316843258,0.0007057900111107074,0.28329575112658745,-0.6564643326872712,73.86372010559742,17.602273395497967,0.14129498055773698,8,-0.24500083923339844,0.6700000762939453,1.5650005340576172,1.1450004577636719,3.329998016357422,0,0.09925553980384683,-1.7692127116405998,36.310001373291016,4.000143054693868,36.060001373291016,-1.0588367291984562,36.25,0.09925553980384683
10657,2015-08-04,36.45000076293945,36.47000122070313,36.0,36.27999877929688,8687200.0,0.004962787507692301,3.4761403062612315,0.6800079345702841,60.096211158366806,53.590937566545044,-0.3255779786135946,-0.3153351318618576,0.4695618466714677,0.9419581117863842,7.342014936183173,0.4700012207031321,-0.004497102485281346,0.3010009765624986,-0.011739571901344448,0.6137415250263416,0.1446307023305735,0.45737125079442364,-0.8010060828661096,91.80341196187808,28.706208417503916,0.15637027423192312,8,-0.4250011444091797,0.4849987030029297,1.4650001525878906,0.9650001525878906,2.9199981689453196,1,0.07215366290991376,1.1860506378524156,36.27000045776367,-1.7692127116405998,36.310001373291016,4.000143054693868,36.060001373291016,0.07215366290991376
10658,2015-08-05,36.7599983215332,36.86000061035156,36.54999923706055,36.63000106811523,6263900.0,0.008504733939784792,-1.1379337560179947,0.7646808033210656,63.59649783247754,54.318174359322775,-0.6156653777999779,-0.600185896350574,0.13964281549428392,0.6094757804299036,6.877252063099079,0.4099998474121094,0.08255501213314176,0.5754985809326172,0.16436542109667585,0.9866317407685585,0.3699320010146465,0.7810651608505879,-1.0769634286627934,89.6904986628913,23.73320455200691,0.20556657991797214,8,-0.5549983978271484,-0.3999977111816406,1.1550025939941406,0.6550025939941406,3.19000244140625,2,0.08188254280923823,3.4761403062612315,36.45000076293945,1.1860506378524156,36.27000045776367,-1.7692127116405998,36.310001373291016,0.08188254280923823
10659,2015-08-06,36.25,36.61000061035156,35.970001220703125,36.599998474121094,11785500.0,-0.013873730816643115,2.459430480235891,-2.6923528376076935,48.06204071976698,52.88518357288522,-0.09881387971800137,-0.07430768197156112,0.6211260571416517,1.0915600529109497,6.623931484903613,0.7899971008300781,0.06554427579063571,0.05300025939941122,-0.34962791868837684,0.4556284374871993,-0.14831382964448636,0.2543143484433088,-0.4963471640807242,37.11341827906245,-23.827308836169152,0.20131408904389508,8,-0.04500007629394531,-0.09499931335449219,1.230001449584961,1.1650009155273438,3.6300010681152273,3,0.10096551303205814,-1.1379337560179947,36.7599983215332,3.4761403062612315,36.45000076293945,1.1860506378524156,36.27000045776367,0.10096551303205814
10660,2015-08-07,36.93000030517578,36.93999862670898,35.72999954223633,35.7599983215332,11239700.0,0.01875862910829751,1.0336142535205972,-3.342877384196185,60.37736754408799,55.082506323891934,-0.7074124108597388,-0.7220184694775753,-0.07040423240453464,0.390030864391278,6.370679366081935,1.2099990844726491,0.06917778064686075,0.6890005111694322,0.17663130380017833,1.201369718538686,0.4328159074848088,0.9451851148540555,-0.06999969482421875,99.17369181006003,38.66171551664185,0.25618460368462664,8,-0.6500015258789062,-0.7350006103515625,0.4500007629394531,0.4500007629394531,2.529998779296875,4,0.07148657914520617,2.459430480235891,36.25,-1.1379337560179947,36.7599983215332,3.4761403062612315,36.45000076293945,0.07148657914520617
10661,2015-08-10,37.59000015258789,37.95000076293945,36.90999984741211,37.18999862670898,14246200.0,0.017871644786301655,-1.1666706403134413,0.3418810664180114,66.92915672108037,57.071046561334384,-1.2110140851998992,-1.3346722029253613,-0.7316011137791207,-0.2880382096122389,6.635983529603773,1.0400009155273438,0.09863801883423662,1.2755002975463867,0.48822036318063766,2.0627802319121358,0.8818603303635086,1.6691402647292648,-1.8600006103515625,83.78376520723074,23.935597366494605,0.39363996718287575,8,-0.75,-0.8899993896484375,-0.22499847412109375,-0.22499847412109375,1.9399986267089915,0,0.06597498090368026,1.0336142535205972,36.93000030517578,2.459430480235891,36.25,-1.1379337560179947,36.7599983215332,0.06597498090368026
10662,2015-08-11,37.97000122070313,38.11999893188477,37.38000106811523,37.41999816894531,9812300.0,0.010109099935427412,-1.3492098092642972,1.3750023841766894,71.28953455131364,58.63372247034618,-1.4363680101298186,-1.6579091534270063,-1.1106648951308884,-0.6784937813140672,6.888749245534331,0.7399978637695455,0.148116166289185,1.5655012130737376,0.48926023667130636,2.641742189476169,1.027380724872522,2.103621701274953,-2.240001678466804,93.72394353608163,32.073083053514125,0.5381204882012152,8,-1.0450019836425852,-1.1850013732910227,-0.7250003814697337,-0.7250003814697337,1.539997100830071,1,0.04292855414840502,-1.1666706403134413,37.59000015258789,1.0336142535205972,36.93000030517578,2.459430480235891,36.25,0.04292855414840502
10663,2015-08-12,38.63000106811523,38.77000045776367,37.650001525878906,37.86000061035156,8207700.0,0.01738213922027021,1.1333328489269794,1.399993064225243,76.54586788455043,61.553548069082886,-1.9257772911873587,-2.227332582318077,-1.7642955197050085,-1.3519225748094854,7.575913809951213,1.1199989318847656,0.2768412215345464,2.0955009460449148,0.6462541186622843,3.544747773427545,1.370877532353596,2.8201243597362335,-2.8044015502929582,95.39475830637508,29.61898344089012,0.7246234136913166,8,-1.3800010681152273,-1.470001220703118,-1.4099998474121023,-1.4099998474121023,0.8499984741211009,2,0.019156040468772728,-1.3492098092642972,37.97000122070313,-1.1666706403134413,37.59000015258789,1.0336142535205972,36.93000030517578,0.019156040468772728
10664,2015-08-13,38.52000045776367,38.790000915527344,38.2400016784668,38.68999862670898,7792200.0,-0.002847543549315268,1.972946780213209,-0.22077671153473874,77.03863240642744,64.04292764356015,-1.5981964019075292,-2.0341795153871374,-1.6577768370950494,-1.2567655926043813,8.30744197488533,0.5499992370605469,0.385472648635357,1.8665002822875962,0.18190361072941386,3.5510969538457786,1.024201946508505,2.7087986180666874,-2.51773688354492,91.17645958853646,18.891816198107733,0.8422983357790899,8,-1.260000228881836,-1.3500003814697266,-1.369999885559082,-1.2999992370605469,1.3299980163574219,3,0.03712357965166024,1.1333328489269794,38.63000106811523,-1.3492098092642972,37.97000122070313,-1.1666706403134413,37.59000015258789,0.03712357965166024
10665,2015-08-14,41.38000106811523,41.86999893188477,38.41999816894531,38.52000045776367,30108300.0,0.07424715930332049,-1.254898636435039,-16.823714208779048,88.35618406909103,68.03238809857358,-4.093903992258468,-4.741102207781154,-4.4864858365679865,-4.108423589293814,10.110774175519774,3.4500007629394602,0.5457692086277746,4.475000762939445,1.781440632269856,7.168560893609033,3.128220697604654,5.821780828274235,-5.1547185065917915,90.12100898761273,11.539684257162236,1.346780065334793,8,-2.5800018310546804,-2.670001983642571,-4.300000190734856,-4.159999847412102,-2.0300025939941335,4,-0.03624939490772039,1.972946780213209,38.52000045776367,1.1333328489269794,38.63000106811523,-1.3492098092642972,37.97000122070313,-0.03624939490772039
10666,2015-08-17,41.150001525878906,41.36999893188477,40.70000076293945,40.810001373291016,11117400.0,-0.005558229490079558,-1.3928447353901112,0.11888114686314606,85.18520650393074,70.82005424808068,-3.4630566909352254,-4.349775137173452,-4.213359817087635,-3.8675020311578265,12.01156068908231,0.6800003051757741,0.7531255872492508,4.00100116729736,0.7278695787869793,7.2741327558077415,2.36443537304217,5.637566961552551,-4.360247327319335,83.9644153994898,2.258771145632494,1.6365657942551903,8,-2.3500022888183594,-2.44000244140625,-4.072501182556152,-3.9300003051757812,-1.7000007629394531,0,-0.04106931661578239,-1.254898636435039,41.38000106811523,1.972946780213209,38.52000045776367,1.1333328489269794,38.63000106811523,-0.04106931661578239
10667,2015-08-18,41.150001525878906,41.34000015258789,41.02000045776367,41.13999938964844,6704900.0,0.0,-1.55999755859375,0.029418034534214453,84.70257238201465,73.16517364247369,-3.0466360341444982,-4.1822196163426355,-4.168377067026391,-3.8545530920036484,14.24370719076739,0.31999969482421875,0.9560178552484686,3.7585010528564453,0.05929244031045755,7.457709665402433,1.9088967465834514,5.608105359129439,-3.8522228539868166,82.93843960706772,2.018854641498791,1.8496043062729948,8,-2.3500022888183594,-2.44000244140625,-4.3600006103515625,-3.9300003051757812,-1.44000244140625,1,-0.03936823053489358,-1.3928447353901112,41.150001525878906,-1.254898636435039,41.38000106811523,1.972946780213209,38.52000045776367,-0.03936823053489358
10668,2015-08-19,40.959999084472656,41.150001525878906,40.68999862670898,41.099998474121094,6957500.0,-0.004617313107188048,2.8332697565007905,-13.996948893974066,84.70252661507294,77.23633874195212,-2.456541947593415,-3.81447079111328,-3.9359616970476665,-3.657045888334217,16.388227881465564,0.460002899169929,1.1894648799614131,3.33149871826172,-0.6484002109018476,7.311397647425288,1.3415492536799363,5.321448182843504,-3.2049983865812948,74.93111471213186,-7.725331038813692,1.9899494645817828,8,-2.1599998474121094,-2.25,-4.369997978210449,-3.7399978637695312,-1.2299995422363281,2,-0.03540041004271233,-1.55999755859375,41.150001525878906,-1.3928447353901112,41.150001525878906,-1.254898636435039,41.38000106811523,-0.03540041004271233
10669,2015-08-20,40.54999923706055,41.02000045776367,40.52000045776367,40.75,6354800.0,-0.010009762123445287,-2.846178675704623,1.42858310626703,79.36286112813588,79.34583802906856,-1.5337304666731768,-3.2223567972624068,-3.4916296565787235,-3.243445908449715,18.37926705525692,0.5,1.4070659180995762,2.7009988784790053,-1.4178970932369452,6.819894850194956,0.6415508926210265,4.760446864336984,-2.3834987157698464,61.73914774153374,-20.375348305451922,2.059447985857976,8,-1.1599998474121094,-1.8400001525878906,-3.95999813079834,-3.329998016357422,-1.8299980163574148,3,-0.02638716929607965,2.8332697565007905,40.959999084472656,-1.55999755859375,41.150001525878906,-1.3928447353901112,41.150001525878906,-0.02638716929607965
10670,2015-08-21,39.70000076293945,40.68000030517578,39.66999816894531,40.47999954223633,7892600.0,-0.020961738350521064,-1.4047556334638196,3.8999790192450745,71.3574148605047,79.83786671122682,-0.27880555606095925,-2.193408077923344,-2.613244447566956,-2.38629088292916,19.584810892175096,1.0100021362304688,1.5933744369663287,1.6660003662109375,-2.4355550258258774,5.767555758247752,-0.3847773298074699,3.716778062229345,-1.1631504005893447,1.7648576781967635,-78.03103252221351,2.0507776960184065,8,-0.07500076293945312,-0.9900016784667969,-3.109999656677246,-2.479999542236328,-0.7700004577636719,4,0.0037782798060213008,-2.846178675704623,40.54999923706055,2.8332697565007905,40.959999084472656,-1.55999755859375,41.150001525878906,0.0037782798060213008
10671,2015-08-24,39.2599983215332,39.83000183105469,38.11999893188477,38.7400016784668,13531300.0,-0.011083184709079319,1.0602399117565866,-0.6666634062365507,66.94811368072695,79.35548661449496,0.4727085390395658,-1.5592698128256899,-2.1426128082076943,-1.9384243862053623,19.475289438181132,1.7100028991699148,1.8787211759828466,1.0519979476928683,-2.940761862679331,5.044757758065067,-0.9443819574932277,3.0483778528789642,2.6100006103515696,35.403694331504035,-41.10227228545316,1.9963799051860984,8,0.5000019073486328,-0.5499992370605469,-2.669997215270996,-2.039997100830078,-0.289997100830071,0,0.0022924135617836683,-1.4047556334638196,39.70000076293945,-2.846178675704623,40.54999923706055,2.8332697565007905,40.959999084472656,0.0022924135617836683
10672,2015-08-25,39.040000915527344,40.18999862670898,39.040000915527344,39.97999954223633,9560900.0,-0.005603602022702936,-1.4468072154698224,-1.8077013366198629,63.90245354792404,77.95066279931427,0.9615659684916693,-1.1609431170722715,-1.8968125034349441,-1.7135187577277549,19.897317230570625,1.1499977111816335,2.0883764259347615,0.6810005187988253,-3.1899162207415657,4.551917258339216,-1.2544578509713702,2.6164588885690208,2.754998016357426,30.363075776441146,-42.63791420826254,1.9354583697701964,8,0.954998016357429,-0.3300018310546875,-2.3874998092651367,-1.8199996948242188,-0.43000030517578125,1,0.010502045025543083,1.0602399117565866,39.2599983215332,-1.4047556334638196,39.70000076293945,-2.846178675704623,40.54999923706055,0.010502045025543083
10673,2015-08-26,39.95000076293945,40.040000915527344,39.11999893188477,39.79999923706055,8679300.0,0.023309421774377448,4.5757386600082794,-0.15957632449323297,71.51162661753108,77.33655104499245,0.28887763418479295,-1.875703858748338,-2.7776403296448535,-2.616302745944594,21.061380474534698,1.0,2.254357301989266,1.4060003280639677,-2.393525463143753,5.205526119271688,-0.4937625675398891,3.3057632236678245,1.771498168945314,63.103478212828335,-13.840668663926067,1.8997628956038597,8,0.044998168945319605,-1.2400016784667969,-3.2325000762939453,-2.729999542236328,-0.5499992370605469,2,-0.0060075512861926805,-1.4468072154698224,39.040000915527344,1.0602399117565866,39.2599983215332,-1.4047556334638196,39.70000076293945,-0.0060075512861926805
10674,2015-08-27,40.29999923706055,40.52999877929688,39.61000061035156,40.20000076293945,5485000.0,0.008760912826959899,2.2857220708446286,0.6666497126290626,70.37484126570456,75.33862406683839,0.24353531231601977,-1.993998774834722,-3.0957326253706725,-2.9592122710655957,22.282854867619665,0.9199981689453196,2.3924540060601416,1.5439989089965849,-2.1434558826430177,5.231453700636187,-0.29972848682321995,3.3877263048163897,1.3494696948242222,85.15621623957475,10.568568989921829,1.8437273958198024,8,-0.5550003051757741,-1.5900001525878906,-3.594999313354492,-3.079998016357422,-0.09000015258789062,3,-0.014143913290698973,4.5757386600082794,39.95000076293945,-1.4468072154698224,39.040000915527344,1.0602399117565866,39.2599983215332,-0.014143913290698973
10675,2015-08-28,39.90999984741211,40.41999816894531,39.7400016784668,40.25,5344200.0,-0.009677404392846478,1.0,-3.4000534065766383,64.49999809265142,73.04026757669624,0.45045674543516157,-1.391827754792999,-2.680602465845496,-2.5671938830745518,23.53965130665429,0.6799964904785156,2.4417494701660445,0.9739995956420913,-2.5589457402394373,4.50694493152362,-0.7924730722986695,2.740472263582852,1.6688796844726568,74.27390161246126,0.8144094087917608,1.766472667940763,8,-0.18000030517578125,-1.2000007629394531,-3.2049999237060547,-2.6899986267089844,0.17000198364257812,4,-0.029817054153312372,2.2857220708446286,40.29999923706055,4.5757386600082794,39.95000076293945,-1.4468072154698224,39.040000915527344,-0.029817054153312372
10676,2015-08-31,39.86999893188477,39.9900016784668,39.58000183105469,39.91999816894531,7574700.0,-0.0010022780175462653,3.315645766829288,0.14705651359263694,62.402074079828836,70.56243443200893,0.32385139320430056,-1.1260274911432901,-2.6147726793605486,-2.5257053646808245,25.127278341512056,0.4099998474121094,2.509511009871119,0.7539987564086985,-2.5675382127219493,4.075535725539346,-0.9067697281566254,2.4147672409740224,1.6397029879999963,55.70464472060523,-14.563984214217172,1.6607684845653237,8,-0.2349987030029368,-1.1599998474121165,-3.1824989318847727,-2.6499977111816477,0.6900024414062429,0,-0.02357659021548797,1.0,39.90999984741211,2.2857220708446286,40.29999923706055,4.5757386600082794,39.95000076293945,-0.02357659021548797
10677,2015-09-01,39.08000183105469,39.38999938964844,38.86000061035156,39.38999938964844,9320700.0,-0.019814324604817357,2.4193738924985233,6.200045777066571,52.88832432871837,67.02752306685842,0.8821024870811698,-0.1358604413752431,-1.814686266555853,-1.7387993531482522,26.487742581319285,1.0099983215332102,2.148202858084616,-0.1674983978271456,-3.2438183099922924,2.908821514338001,-1.705658353909719,1.3706615582554278,2.3619060290700844,13.173740234821087,-51.68936309215423,1.5381599560825718,9,0.48999786376953125,-0.33500289916991477,-2.47750186920166,-1.8600006103515625,1.8699989318847656,1,-0.0028147544830497973,3.315645766829288,39.86999893188477,1.0,39.90999984741211,2.2857220708446286,40.29999923706055,-0.0028147544830497973
10678,2015-09-02,39.77000045776367,39.77000045776367,39.15999984741211,39.36000061035156,4627200.0,0.017656054103883934,1.9756138408433275,-1.3225905690096476,57.46714892003443,64.59466615484715,0.006203178937724374,-0.6206142938685417,-2.4860473921058173,-2.418966577848238,27.25621280157743,0.6899986267089844,1.8272241324782499,0.3720001220703111,-2.478119730129251,3.222119974269873,-1.0530598040294663,1.7970600481700885,1.6054692237962982,54.49106857325574,-6.752609454373136,1.42505992609978,9,-0.37000083923339844,-0.970001220703125,-3.1675004959106445,-2.549999237060547,1.1599998474121094,2,-0.029167710185068918,2.4193738924985233,39.08000183105469,3.315645766829288,39.86999893188477,1.0,39.90999984741211,-0.029167710185068918
10679,2015-09-03,39.90999984741211,40.11999893188477,39.68999862670898,39.68999862670898,5137000.0,0.003520226000427673,-2.909071993341533,0.5365885428781609,36.991125586721374,60.776189568871224,-0.26164168031102264,-0.4978834298683381,-2.6427941941116373,-2.551254401861371,28.811888561736886,0.43000030517579546,1.5029870091648192,0.32899951934814453,-2.1104817675718266,2.7684808062681157,-0.890741124111841,1.54874016280813,1.4003604191543602,67.30774873821355,9.315465448837656,1.2197406434599851,9,-0.585000991821282,-1.1100006103515625,-3.307499885559082,-2.6899986267089844,1.3300018310546875,3,-0.012778710184993214,1.9756138408433275,39.77000045776367,2.4193738924985233,39.08000183105469,3.315645766829288,39.86999893188477,-0.012778710184993214
10680,2015-09-04,39.56999969482422,39.7400016784668,39.31999969482422,39.560001373291016,4840700.0,-0.008519171984159635,1.3999956403744918,0.045446663892355306,36.28469324771449,57.36914285409206,0.06479212459667849,0.052743973330279914,-2.309330491632963,-2.203206087525885,30.25913371124692,0.5900001525878906,1.1632561518859177,-0.14300060272216797,-2.2401875688905406,1.9541863634462047,-1.1915940858063507,0.9055928803620148,1.6765533450486174,56.34920875201678,1.5743868601121989,1.0485934830841852,9,0.125,-0.7700004577636719,-2.9674997329711914,-2.3499984741210938,1.6700019836425781,4,0.016173853792881054,-2.909071993341533,39.90999984741211,1.9756138408433275,39.77000045776367,2.4193738924985233,39.08000183105469,0.016173853792881054
10681,2015-09-08,40.06999969482422,40.16999816894531,39.77000045776367,40.16999816894531,6046400.0,0.012635835326159972,7.0000762951094835,-10.001526135062953,41.37377972236779,54.8659568734747,-0.34444849019872237,-0.26554922087248656,-2.812448310137839,-2.686739910640725,30.404062830680843,0.5999984741210938,0.8881567124840117,0.23299942016601705,-1.6140019408030994,2.0800007811351335,-0.6905012603185412,1.1565001006505753,1.1140222628888594,92.36651446675674,39.45416322044198,0.9235006804845567,9,-0.375,-1.2700004577636719,-3.5174999237060547,-2.8499984741210938,0.3800010681152344,1,0.000249616578653411,1.3999956403744918,39.56999969482422,-2.909071993341533,39.90999984741211,1.9756138408433275,39.77000045776367,0.000249616578653411
10682,2015-09-09,39.599998474121094,40.310001373291016,39.52999877929688,40.27000045776367,3918200.0,-0.011729503975110744,1.0799963379092323,6.700122072175174,39.602431142893806,51.320490709626114,0.23841386689862532,0.3508150062328781,-2.3243332352875967,-2.2029980849390327,30.24492471664859,0.7800025939941335,0.7036731502097666,-0.31850166320801065,-1.9498947691427446,1.3128914427267233,-1.1341982161753776,0.49719488975935633,1.5227430230754209,38.260699382351575,-11.376236537636217,0.815696552967366,9,0.095001220703125,-0.7999992370605469,-3.1174983978271484,-2.3799972534179688,1.19000244140625,2,0.024242498387905043,7.0000762951094835,40.06999969482422,1.3999956403744918,39.56999969482422,-2.909071993341533,39.90999984741211,0.024242498387905043
10683,2015-09-10,39.36999893188477,39.72999954223633,39.22000122070313,39.52000045776367,7886700.0,-0.005808069472190147,-1.2666745786850626,0.22388221160688315,40.723257803043886,48.02587032488603,0.42185006026406313,0.6736333857524031,-2.0320963001583223,-1.9599768206057533,29.22335105616689,0.509998321533196,0.5797201530619418,-0.585501098632804,-2.1248174433318283,0.9538152460662204,-1.3551592709823197,0.18415707371671175,1.6926877140055083,13.761255980149667,-32.926081973279594,0.7696581723495133,9,0.27000045776366477,-0.5699996948242259,-2.8899993896484446,-2.1499977111816477,2.0600013732910085,3,0.04013212786183429,1.0799963379092323,39.599998474121094,7.0000762951094835,40.06999969482422,1.3999956403744918,39.56999969482422,0.04013212786183429
10684,2015-09-11,39.95000076293945,39.97000122070313,39.16999816894531,39.47000122070313,5034200.0,0.014732076372624636,2.0769321057843397,-3.1999643965211355,52.05254639025442,46.64282013573081,-0.23805405488089093,0.21740294671774762,-2.53829179813102,-2.52824218055094,28.21320628795713,0.8000030517578196,0.5191520544903838,-0.07699928283691548,-1.460528448104995,1.306529882431164,-0.7687638654709588,0.6147652997971278,1.0538321286707202,68.42108785490805,15.388293215568005,0.6917645826340406,9,-0.36499977111816406,-1.1500015258789062,-3.6675004959106445,-2.729999542236328,1.4699974060058594,4,0.02453065140227606,-1.2666745786850626,39.36999893188477,1.0799963379092323,39.599998474121094,7.0000762951094835,40.06999969482422,0.02453065140227606
10685,2015-09-14,39.88000106811523,39.93000030517578,39.5,39.83000183105469,4038100.0,-0.001752182565392113,4.733424887464714,0.10416517654911293,55.419610500299385,45.86699084911643,-0.19305945545743697,0.17841178868339114,-2.3915206784741727,-2.447272964335376,25.07118043204979,0.4500007629394531,0.2975269645699612,-0.0719989776611385,-1.3006673583360566,1.1566694030137796,-0.6863331679985976,0.5423352126763206,1.0661551443004385,62.28078100687585,6.728116419833107,0.6143341903374584,9,-0.2950000762939382,-1.0800018310546804,-3.700000762939446,-2.6599998474121023,1.2099990844726634,0,0.03410232131209523,2.0769321057843397,39.95000076293945,-1.2666745786850626,39.36999893188477,1.0799963379092323,39.599998474121094,0.03410232131209523
10686,2015-09-15,39.459999084472656,40.02999877929688,39.02999877929688,39.97000122070313,8726000.0,-0.010531644242566696,2.174617014834927,-10.200198367286248,53.547282929482215,45.94020847142353,0.18178449217150217,0.4904573012555602,-1.890307837075575,-2.023741868317572,21.558063608810663,1.0,0.04788138112446916,-0.40750083923339986,-1.5158210891642767,0.700819410697477,-0.9616609641988418,0.14665928573204212,1.4296339823323905,33.59370576226699,-24.106547134329332,0.5541601249654393,9,0.21000099182128906,-0.06999969482421875,-3.2224998474121094,-2.2399978637695312,2.0800018310546875,1,0.045109037893884985,4.733424887464714,39.88000106811523,2.0769321057843397,39.95000076293945,-1.2666745786850626,39.36999893188477,0.045109037893884985
10687,2015-09-16,39.52999877929688,39.59000015258789,39.099998474121094,39.5099983215332,7832100.0,0.0017739406094352539,5.999863763930138,-0.0392164195850359,45.866120594041774,44.65120532409101,0.20375686846041674,0.3086951853024331,-1.8878921028053313,-2.0894502274265534,17.85509358707353,0.4900016784667969,-0.11739747904208286,-0.2565010070800682,-1.1937592320036714,0.680757217843535,-0.7251301195418662,0.21212810538172988,1.3042416048097607,50.0,-6.726925238171887,0.46862911246180067,9,0.1400012969970632,0.0950012207031179,-2.7599983215332102,-2.309997558593757,2.180000305175774,2,0.023273514091895375,2.174617014834927,39.459999084472656,4.733424887464714,39.88000106811523,2.0769321057843397,39.95000076293945,0.023273514091895375
10688,2015-09-17,39.5099983215332,39.86000061035156,39.2400016784668,39.599998474121094,6160000.0,-0.0005059564477941647,1.032768637162386,-4.499904634749498,41.68420088918585,45.172658135475956,0.20450315408568542,0.22608700027589634,-1.7948603469165931,-2.062676427786883,14.66161456481787,0.6199989318847656,-0.26225848286712505,-0.20400142669677734,-0.9672188548730247,0.55921600147947,-0.585610140784901,0.17760728739134635,1.2699572335290057,47.9999542236321,-4.918906495216433,0.38160871408812413,9,0.1600017547607422,0.2500019073486328,-2.654998779296875,-2.289997100830078,2.25,3,0.0323969285844421,5.999863763930138,39.52999877929688,2.174617014834927,39.459999084472656,4.733424887464714,39.88000106811523,0.0323969285844421
10689,2015-09-18,39.47999954223633,39.72999954223633,38.97999954223633,38.97999954223633,12607400.0,-0.0007592705788733722,-2.0,-5.555546136565931,45.10250153804444,46.152414612179285,0.18672837985570112,0.18109898521653633,-1.6890612393098792,-2.025211638493502,11.480503440281863,0.75,-0.26090685178342454,-0.18050022125244425,-0.8399250083009164,0.47892456579602793,-0.5102126147766768,0.1492121722717883,1.2467568803623337,47.61908221950115,-2.4911677026400625,0.32971239352423454,9,0.16500091552734375,0.5149993896484446,-2.2749996185302734,-2.259998321533203,2.0100021362304688,4,0.04939211716183811,1.032768637162386,39.5099983215332,5.999863763930138,39.52999877929688,2.174617014834927,39.459999084472656,0.04939211716183811
10690,2015-09-21,39.849998474121094,39.93999862670898,39.40999984741211,39.5099983215332,4925600.0,0.009371806893992973,1.0384550489674935,0.6800003051757812,49.78813062759071,47.08734249053738,-0.15575518841765046,-0.18665627964471554,-1.9790094558634053,-2.380886750487008,9.594021862510779,0.5299987792968679,-0.3518555357002171,0.1819988250732436,-0.4827083844134137,0.8467060345599009,-0.15035477967008148,0.5143524298165687,0.8246227986632917,82.85710133659767,32.072533650481844,0.33235360474332687,9,-0.20499801635742188,0.14500045776367898,-2.634998321533203,-2.6299972534179688,1.7800025939941335,0,0.03939773538118918,-2.0,39.47999954223633,1.032768637162386,39.5099983215332,5.999863763930138,39.52999877929688,0.03939773538118918
10691,2015-09-22,39.349998474121094,39.63000106811523,39.2400016784668,39.52000045776367,5134900.0,-0.012547051923344599,-1.0000195627720083,-0.5000056098464024,53.04736596463612,48.58122413739764,0.2585627106532584,0.33774856395260144,-1.4053749565167806,-1.8629381041022128,9.457497312789833,0.6099967956542969,-0.2990866703506825,-0.32250118255615234,-0.9767141071351588,0.33171174202285414,-0.6496076448456591,0.00460527973335445,1.2735303518453023,38.541592160789925,-16.298219451576735,0.3271064622895046,9,0.1550006866455078,0.395000457763679,-0.5949993133544922,-0.6899986267089844,2.220001220703125,1,0.04421859583072485,1.0384550489674935,39.849998474121094,-2.0,39.47999954223633,1.032768637162386,39.5099983215332,0.04421859583072485
10692,2015-09-23,39.45000076293945,39.4900016784668,39.18999862670898,39.43999862670898,4591500.0,0.0025413543251882054,5.6664406204968945,-0.0588354089532562,45.83334161174766,49.14901122725362,0.15091610910479858,0.28463050258365286,-1.430674398250396,-1.9463037662903986,8.974747179860007,0.3000030517578196,-0.20990533509976217,-0.2429988861083956,-0.8366530867431905,0.3506553145263993,-0.5398259864257895,0.053828214208998304,1.1234574651453073,48.95850718038008,-5.680645172267319,0.2968271003173959,9,0.05499839782714844,0.279998779296875,-0.6950016021728516,-0.7900009155273438,2.3400001525878906,2,0.05297845658221889,-1.0000195627720083,39.349998474121094,1.0384550489674935,39.849998474121094,-2.0,39.47999954223633,0.05297845658221889
10693,2015-09-24,39.709999084472656,39.810001373291016,39.209999084472656,39.31999969482422,7543500.0,0.0065905783651454275,1.0338923874671873,38.99160945840098,47.47473969045103,48.640366038386574,-0.062336628918828296,0.006039603587232989,-1.6068951693290643,-2.1801607556438185,8.614285600827692,0.6000022888183594,-0.1818847404869004,0.028999519348147373,-0.5523563532107332,0.6103553919070279,-0.26167841693129645,0.3196774556275912,0.8143899576881068,76.04169150195958,22.05471727414028,0.29067793627944033,9,-0.2049999237060547,-0.07499885559082031,-0.9549999237060547,-1.0499992370605469,1.5400009155273438,3,0.05036514847924134,5.6664406204968945,39.45000076293945,-1.0000195627720083,39.349998474121094,1.0384550489674935,39.849998474121094,0.05036514847924134
10694,2015-09-25,39.72999954223633,40.20000076293945,39.40999984741211,39.88999938964844,7571400.0,0.000503663012459965,1.02563663662195,-0.4102566610587269,52.19779816706053,48.28238689024892,-0.1305554056282432,-0.06203382126766144,-1.5447045489633524,-2.1648562679587826,7.974800369021329,0.7900009155273438,-0.09990514259644101,0.07749996185302876,-0.42687563158150255,0.5818755552875601,-0.1746878348642369,0.3296877585702944,0.7463016977189127,53.465324097505295,-0.21363792105537271,0.2521877967172656,9,-0.1399993896484375,-0.15999984741210938,-0.9750003814697266,-1.0699996948242188,1.3100013732910156,4,0.05109486037468525,1.0338923874671873,39.709999084472656,5.6664406204968945,39.45000076293945,-1.0000195627720083,39.349998474121094,0.05109486037468525
10695,2015-09-28,38.72000122070313,39.84000015258789,38.709999084472656,39.63999938964844,6512900.0,-0.025421553817524756,-1.4042513473151095,5.749994039529794,33.73496412347487,46.08101813402588,0.7795731836955042,0.9004059844693799,-0.4693267499728222,-1.1226726334031056,6.977337858108681,1.1300010681152344,-0.033226128516645304,-0.8729984283447223,-1.5122112630352689,-0.23378559365417573,-1.192604845689992,-0.5533920109994526,1.7091739730906994,0.6712835545774684,-46.12642507651263,0.3196064173452726,9,0.7349987030029226,0.6799983978271413,0.32999801635741477,-0.06000137329102273,2.239997863769524,0,0.07153926576537861,1.02563663662195,39.72999954223633,1.0338923874671873,39.709999084472656,5.6664406204968945,39.45000076293945,0.07153926576537861
10696,2015-09-29,38.93000030517578,39.13999938964844,38.72000122070313,38.88000106811523,5080100.0,0.005423529903205715,-1.2702669264792792,-0.05434710497073443,41.388196991389925,45.583471067064565,0.5436591240245647,0.6496833928983676,-0.6075791963441475,-1.305325341710116,6.128808274241915,0.4199981689453054,-0.09563186532082568,-0.6159994125366239,-1.3056944839123048,0.07369565883905693,-0.9608469482244644,-0.2711518768487835,1.4529913633798657,14.765165964746094,-31.744577134647024,0.34484753568784005,9,0.5249996185302734,0.39499855041504617,0.23749923706054688,-0.2700004577636719,1.8600006103515625,1,0.06935527207228098,-1.4042513473151095,38.72000122070313,1.02563663662195,39.72999954223633,1.0338923874671873,39.709999084472656,0.06935527207228098
10697,2015-09-30,38.97000122070313,39.22999954223633,38.72999954223633,39.02999877929688,4911000.0,0.0010275087391158344,1.1739173701757095,-1.199969481956036,44.594626639159614,45.906851705950544,0.46474135569666686,0.6334987791259579,-0.5748564976618908,-1.3213017943812346,6.118800296078371,0.5,-0.181763397235855,-0.5704984664916921,-1.2773807042837646,0.13638377130038037,-0.9239395853877284,-0.21705734759565587,1.3677305931190986,17.449788143729915,-31.830860677382336,0.35344111889603785,9,0.4849987030029226,0.6499977111816335,0.264998435974114,-0.31000137329102273,2.0900001525878835,2,0.0667179469509438,-1.2702669264792792,38.93000030517578,-1.4042513473151095,38.72000122070313,1.02563663662195,39.72999954223633,0.0667179469509438
10698,2015-10-01,38.61000061035156,38.900001525878906,38.40999984741211,38.72000122070313,5010000.0,-0.009237890661402348,1.085108109862996,1.8334181078332823,30.74712171187859,44.31180950304323,0.7639937538927555,0.9508919833136673,-0.1422371385205281,-0.9372101652764684,5.813782469019955,0.5600013732910227,-0.23865057975324788,-0.8724990844726577,-1.6828751910485522,-0.06212297789676313,-1.2776871377606014,-0.46731103118471395,1.6833765458319192,11.17322126511493,-34.21212688581509,0.4051880532879464,10,0.6949996948242188,0.8599987030029297,0.7424983978271484,0.049999237060546875,2.3199996948242188,3,0.0823620889641532,1.1739173701757095,38.97000122070313,-1.2702669264792792,38.93000030517578,-1.4042513473151095,38.72000122070313,0.0823620889641532
10699,2015-10-02,39.400001525878906,39.40999984741211,38.34000015258789,38.36000061035156,4810100.0,0.02046104384975167,1.0188719986180688,-9.454501317796588,44.28572077329358,43.70043063034354,-0.043078397840552896,0.12724832778052075,-0.8463630915924014,-1.7001977092777594,5.167251336434816,1.0699996948242188,-0.23236599552753034,-0.056998252868652344,-0.842446762358847,0.7284502566215423,-0.44972250761374966,0.33572600187644497,0.8499080658186031,70.66675821940103,26.28593590620426,0.3927242547450964,10,-0.13000106811523438,0.03499794006347656,-0.04750251770019531,-0.7400016784667969,1.0699996948242259,4,0.04695427417448106,1.085108109862996,38.61000061035156,1.1739173701757095,38.97000122070313,-1.2702669264792792,38.93000030517578,0.04695427417448106
10700,2015-10-05,40.209999084472656,40.22999954223633,39.47000122070313,39.599998474121094,7938000.0,0.020558312873712126,1.3384508844207912,0.5865385320764406,58.169941158871026,44.2696056519252,-0.890259933097802,-0.66651632016778,-1.554789600356159,-2.4820296365580816,5.256606393783376,0.8299980163574219,-0.18096415424849965,0.7209993362426772,-0.13299110835912842,1.5749897808444828,0.2940041139417744,1.14799455854358,-2.0900001525878835,98.94177437975829,50.99896371377791,0.4269952223009026,10,-0.9249992370605469,-0.8299999237060547,-0.9825000762939453,-1.5499992370605469,0.31999969482422586,0,0.020641677442245987,1.0188719986180688,39.400001525878906,1.085108109862996,38.61000061035156,1.1739173701757095,38.97000122070313,0.020641677442245987
10701,2015-10-06,40.08000183105469,40.2599983215332,39.79999923706055,40.13999938964844,6607000.0,-0.003232958377961448,2.0667073573917247,-0.098356555019136,55.91401907187054,45.38968092527219,-0.7217183311538946,-0.5646828967938546,-1.315545319538785,-2.333597711957225,4.948141497975664,0.45999908447265625,-0.1499806038883449,0.5905019760131864,-0.2649315551106639,1.4459355071370368,0.16278521045126126,1.0182187415751116,-1.9178028869628818,90.6251738470464,41.1686699559641,0.42771676556192373,10,-0.7800025939941406,-0.7550010681152344,-0.8600025177001953,-1.4200019836425781,0.279998779296875,1,0.021956018293794788,1.3384508844207912,40.209999084472656,1.0188719986180688,39.400001525878906,1.085108109862996,38.61000061035156,0.021956018293794788
10702,2015-10-07,40.560001373291016,40.560001373291016,40.02999877929688,40.13999938964844,4868700.0,0.011976035935817197,1.5238099563128062,-7.000317904374365,60.27401657566623,46.81182280140721,-1.1484809893444279,-1.0214437682864457,-1.6862049158854049,-2.7896295153069204,5.023293173774087,0.5300025939941335,-0.15972017539272088,1.0225013732910142,0.04232155340324795,2.0026811931787805,0.5324114633471311,1.5125912832348973,-2.3138904541015535,100.0,48.278963603030235,0.49008990994388346,10,-1.1100006103515625,-1.1100006103515625,-1.3875017166137695,-1.9000015258789062,-0.3400001525878835,2,0.005670599961759004,2.0667073573917247,40.08000183105469,1.3384508844207912,40.209999084472656,1.0188719986180688,39.400001525878906,0.005670599961759004
10703,2015-10-08,40.95000076293945,40.959999084472656,40.27999877929688,40.5099983215332,4653400.0,0.009615369241709582,1.9565289502927063,1.04761991262568,63.436955603008805,48.060618072068124,-1.5020445486224432,-1.3565555020350644,-1.967492886933556,-3.1566628056348165,5.607960978437058,0.6800003051757741,-0.13834757747518722,1.333500671386716,0.17220776351252454,2.4947935792609073,0.7528542174496238,1.914147125323808,-2.5650564165039,99.61838451872916,45.42132243044176,0.5806464539370946,10,-1.3000011444091797,-1.3000011444091797,-1.792501449584961,-2.2900009155273438,-0.979999542236321,3,0.002686217540955882,1.5238099563128062,40.560001373291016,2.0667073573917247,40.08000183105469,1.3384508844207912,40.209999084472656,0.002686217540955882
10704,2015-10-09,40.93000030517578,41.06999969482422,40.72999954223633,41.0,4582800.0,-0.0004884116579009223,2.23811080835604,-0.15908933277847134,60.546902939703884,51.03972238498246,-1.445983704008114,-1.327429511152701,-1.8306468629462174,-3.1265127453433834,6.011597055698749,0.3400001525878906,-0.08286667034982997,1.264500236511232,-0.030989586980261663,2.5599900600027254,0.6167553247654851,1.9122451482569787,-2.339051579697262,91.25002980235078,38.99789255849606,0.647744911745748,10,-1.2250003814697266,-1.2250003814697266,-1.830000877380371,-2.270000457763672,-0.3400001525878906,4,0.0,1.9565289502927063,40.95000076293945,1.5238099563128062,40.560001373291016,2.0667073573917247,40.08000183105469,0.0
10705,2015-10-12,41.2400016784668,41.2400016784668,40.86999893188477,40.93000030517578,2845300.0,0.007573940165639614,1.3871039192763954,-4.428610354223434,69.16840314182714,54.12641195725326,-1.5208664694878422,-1.6130192799122156,-2.0258508047896555,-3.4207863955776503,6.495566931182362,0.37000274658202414,-0.04140771594479986,1.5065015792846665,0.033055171732925714,2.9799479868364074,0.7697783755087926,2.2432247830605405,-2.4011478560537114,100.0,44.11279785751474,0.7367232037758704,10,-1.4500007629394531,-1.4500007629394531,-2.1775026321411133,-2.5800018310546875,-0.7600021362304688,0,-0.01867120335656325,2.23811080835604,40.93000030517578,1.9565289502927063,40.95000076293945,1.5238099563128062,40.560001373291016,-0.01867120335656325
10706,2015-10-13,41.2400016784668,41.52000045776367,41.0099983215332,41.0099983215332,4876700.0,0.0,-3.434736458022357,0.7419430259029103,68.53005242648209,56.7859037114002,-1.2949068030029451,-1.55242199162128,-1.907396952629206,-3.4053779965406363,7.6766412439047835,0.5100021362304688,-0.019275435351396197,1.417501449584961,-0.19487073170648728,3.029873630876409,0.6113153589392368,2.223687540230685,-2.113010113327263,81.20815678644111,23.434743368420783,0.8061860906457233,10,-1.3100013732910156,-1.3100013732910156,-1.992502212524414,-2.5800018310546875,-0.09000015258789062,1,-0.01721636445860375,1.3871039192763954,41.2400016784668,2.23811080835604,40.93000030517578,1.9565289502927063,40.95000076293945,-0.01721636445860375
10707,2015-10-14,40.45000076293945,41.2599983215332,40.29999923706055,41.13999938964844,4294500.0,-0.01915618048919332,1.0645219509994135,-2.999950243805354,56.903004858760035,59.69211294994258,-0.304959980717598,-0.7272493251967802,-1.011482638409106,-2.597540190826848,8.510685609856402,0.9599990844726562,0.16312537074385602,0.5815004348754869,-1.0481371665561738,2.2111380363071476,-0.23331836584034704,1.3963192355913208,-0.9879879528325404,13.709818832888304,-40.02801598496685,0.814818800715831,10,-0.5200004577636719,-0.5200004577636719,-1.2025012969970703,-1.7900009155273438,0.9500007629394531,2,-0.002224972827944871,-3.434736458022357,41.2400016784668,1.3871039192763954,41.2400016784668,2.23811080835604,40.93000030517578,-0.002224972827944871
10708,2015-10-15,40.790000915527344,40.86999893188477,40.41999816894531,40.59000015258789,2733500.0,0.008405442427071641,1.5000264911889714,-0.2898567550683053,59.331003769702285,61.36381106065466,-0.33883973225754715,-1.0186655941282368,-1.2494285328164665,-2.9145115489658195,9.066268547742073,0.45000076293946023,0.3115886934498988,0.8575004577636705,-0.8128845085162553,2.527885424043596,0.022307974623707594,1.6926929409036333,-1.0398698347484867,40.16403181829552,-13.046130020606007,0.8351924831399634,10,-0.2950000762939453,-0.8600006103515625,-1.542501449584961,-2.1300010681152344,0.12999725341796875,3,-0.013974005443261328,1.0645219509994135,40.45000076293945,-3.434736458022357,41.2400016784668,1.3871039192763954,41.2400016784668,-0.013974005443261328
10709,2015-10-16,41.43000030517578,41.459999084472656,40.810001373291016,40.88000106811523,3156800.0,0.015690104812054795,1.1311512316533985,2.749985694939859,75.51789388383764,63.291361363428734,-0.7382347228133384,-1.5864220538569072,-1.761391392083631,-3.5286444816045446,10.202434518587975,0.6699981689453125,0.47215664129135604,1.3999998092651396,-0.38301990958846943,3.1830195281187486,0.5084899498383351,2.291509668691944,-1.4320875116190521,92.62294569377391,31.413399403317456,0.8915098594268036,10,-0.7700004577636719,-1.5,-2.210000991821289,-2.770000457763672,-0.029998779296875,4,-0.03524014177451629,1.5000264911889714,40.790000915527344,1.0645219509994135,40.45000076293945,-3.434736458022357,41.2400016784668,-0.03524014177451629
10710,2015-10-19,41.41999816894531,41.459999084472656,41.11000061035156,41.290000915527344,2577100.0,-0.00024142254783476869,2.3333333333333335,0.23635897044645587,74.36396835966538,65.34135572873927,-0.6018333620061895,-1.531278137816436,-1.6427509114595935,-3.487781316483492,11.140014094048338,0.34999847412109375,0.7392791677904214,1.311497688293457,-0.573481977142265,3.196477353729179,0.369007855575596,2.253987521011318,-1.20899310239961,91.8030992820872,23.697549252663805,0.9424898327178609,10,-0.6449985504150391,-1.4899978637695312,-2.2274980545043945,-2.759998321533203,-0.09999847412109375,0,-0.020038581676705913,1.1311512316533985,41.43000030517578,1.5000264911889714,40.790000915527344,1.0645219509994135,40.45000076293945,-0.020038581676705913
10711,2015-10-20,41.09000015258789,41.52999877929688,41.040000915527344,41.36000061035156,3055700.0,-0.007967118081739555,-1.6486447475591406,-2.076970479488233,69.62962805979461,66.38086811586464,-0.1268389917647781,-1.1217526120568735,-1.2269862921751766,-3.1270908405199833,12.380126337337522,0.48999786376953836,0.907132096501158,0.8944995880126925,-1.003648574958099,2.792647750983484,-0.05457449347270682,1.8435736694980918,-0.6957357312716752,64.22774061289455,-9.8605424162226,0.9490740814853974,10,-0.18500137329100852,-1.1550006866455078,-1.8975000381469727,-2.4300003051757812,0.4099998474121094,1,-0.014845475981657863,2.3333333333333335,41.41999816894531,1.1311512316533985,41.43000030517578,1.5000264911889714,40.790000915527344,-0.014845475981657863
10712,2015-10-21,41.540000915527344,41.86999893188477,41.0,41.18000030517578,3696100.0,0.0109515882518465,-1.4166596024244678,-1.3333333333333333,76.68489476573302,67.85286135616734,-0.4729427384434999,-1.4831915891957763,-1.5964735268988335,-3.544588510995645,13.876899693995345,0.8699989318847727,0.9613554735958019,1.2400003433227553,-0.7146215389902295,3.19462222563574,0.26268940216626646,2.217311284479244,-0.9640189969342217,77.24152808799543,-4.606593932713423,0.9773109411564915,10,-0.4550018310546875,-1.4350013732910156,-2.0100011825561523,-2.8800010681152344,0.009998321533203125,2,-0.009388526265117547,-1.6486447475591406,41.09000015258789,2.3333333333333335,41.41999816894531,1.1311512316533985,41.43000030517578,-0.009388526265117547
10713,2015-10-22,41.709999084472656,42.02999877929688,41.66999816894531,41.72000122070313,4269000.0,0.004092396851194335,-6.999660930745263,-0.02778366464631313,73.71663115678656,69.31616449139874,-0.5853541782302258,-1.57650025526884,-1.7035997825210956,-3.681882774141485,15.084876693759497,0.48999786376953836,1.0515843071049176,1.3099985122680664,-0.7206918493396657,3.3406888738757985,0.2946533314641968,2.325343693071936,-0.9010941034870399,73.77046104779282,-9.099922397016073,1.0153451808038665,10,-0.5450000762939453,-1.5249996185302734,-2.0624990463256836,-3.049999237060547,-0.6100006103515625,3,-0.007432212069003685,-1.4166596024244678,41.540000915527344,-1.6486447475591406,41.09000015258789,2.3333333333333335,41.41999816894531,-0.007432212069003685
10714,2015-10-23,41.7599983215332,41.93999862670898,41.5099983215332,41.83000183105469,3490200.0,0.00119873503135981,1.9655489930414927,6.998855835235303,68.8564531084238,69.28150337657615,-0.5646117240733162,-1.5458772666895584,-1.6853036371030186,-3.7028664832315314,15.766261542187815,0.43000030517577414,1.0851523375507028,1.258497810363771,-0.8332020087595922,3.350197629487134,0.2126479008020894,2.3043477199254525,-0.7599983215332031,73.78633225682151,-6.75985348368846,1.0458499095616816,10,-0.5949993133544922,-1.5749988555908203,-2.0449981689453125,-3.0999984741210938,-0.7199974060058594,4,-0.02011494699114369,-6.999660930745263,41.709999084472656,-1.4166596024244678,41.540000915527344,-1.6486447475591406,41.09000015258789,-0.02011494699114369
10715,2015-10-26,41.4900016784668,41.79999923706055,41.47000122070313,41.790000915527344,3580000.0,-0.006465437114904882,1.0625141562853464,4.285488529235464,66.58824838817677,69.06574737232,-0.2854403262593763,-1.114879304596812,-1.4409413673190627,-3.4043314128776387,17.38406302603541,0.32999801635741477,1.0609414505929635,0.8500011444091768,-1.107547717240223,2.8075500060585767,-0.1287732864155231,1.8287755752338768,-0.2840019226074233,47.57303487304047,-30.388805611409595,0.9787744308247006,10,-0.32500267028808594,-1.305002212524414,-1.6700019836425781,-2.7800025939941406,-0.48000335693359375,0,-0.0021692009869115347,1.9655489930414927,41.7599983215332,-6.999660930745263,41.709999084472656,-1.4166596024244678,41.540000915527344,-0.0021692009869115347
10716,2015-10-27,41.63000106811523,41.65999984741211,41.150001525878906,41.18000030517578,3624000.0,0.003374292214625152,1.0,-1.5000063578449212,63.68287443096555,69.81906621367617,-0.40711277631547915,-1.0985534271318258,-1.5980621432612878,-3.5078226790437697,18.87615672849169,0.5099983215332031,1.0679769979176257,0.8550004959106374,-0.9742063158524275,2.6842073076737023,-0.059602909970898565,1.7696039017921734,0.39999771118165484,61.16522473408084,-13.430242058934496,0.9146034058815328,10,-0.4050025939941335,-1.4450016021728445,-1.8100013732910085,-2.920001983642571,-1.1200027465820241,1,-0.007446585763564717,1.0625141562853464,41.4900016784668,1.9655489930414927,41.7599983215332,-6.999660930745263,41.709999084472656,-0.007446585763564717
10717,2015-10-28,41.56999969482422,41.86000061035156,41.150001525878906,41.61999893188477,3540000.0,-0.0014413012671519176,1.679228715173064,-0.11110922731320366,58.659207757265804,69.74442221229434,-0.19169035070388674,-0.8788379128625223,-1.5562323833598128,-3.4108124546783074,20.453644054470065,0.7099990844726562,1.0009113683441342,0.6649991989135771,-0.9848486252476079,2.314847023074762,-0.1599247131670154,1.4899231109941695,0.4423991394043014,47.72721361504344,-22.723874970673023,0.8249239120805933,10,-0.14999961853027344,-1.385000228881836,-1.9450006484985352,-2.8600006103515625,-0.470001220703125,2,-0.0016838993345706932,1.0,41.63000106811523,1.0625141562853464,41.4900016784668,1.9655489930414927,41.7599983215332,-0.0016838993345706932
10718,2015-10-29,41.790000915527344,41.95000076293945,41.36999893188477,41.47000122070313,2923300.0,0.0052923074890114385,-1.2307579447754085,-6.400091554130329,61.37567312272435,68.17306434994842,-0.2848826026685103,-0.8942341491067154,-1.7860981596353653,-3.5927884464329907,21.919207232840314,0.5800018310546804,0.9439787449590114,0.7260004043579116,-0.5669009371529796,2.0189017458688028,0.07954973360246242,1.3724510751133607,0.205149972534187,80.0,11.676701069619682,0.6464506707554466,10,-0.27500152587890625,-1.605001449584961,-2.172501564025879,-3.0800018310546875,-0.720001220703125,3,-0.00574304075637444,1.679228715173064,41.56999969482422,1.0,41.63000106811523,1.0625141562853464,41.4900016784668,-0.00574304075637444
10719,2015-10-30,41.25,41.86000061035156,41.25,41.650001525878906,6045500.0,-0.01292177323994037,-2.049991416963894,-1.2500059604701896,50.12466740297014,65.4798086880934,0.2535652217536324,-0.21979887759103178,-1.2492225005334205,-3.01959208769167,23.358539033997484,0.6100006103515625,1.0019349184449524,0.0934995651245103,-0.9360276021525564,1.123026732401577,-0.42126401851402306,0.6082631487630437,0.7282479008178768,12.499821185895144,-49.676098293270655,0.5147635836385336,10,0.2649993896484375,-1.0650005340576172,-1.6800003051757812,-2.5400009155273438,-0.0800018310546875,4,-0.0036364006273674754,-1.2307579447754085,41.790000915527344,1.679228715173064,41.56999969482422,1.0,41.63000106811523,-0.0036364006273674754
10720,2015-11-02,41.040000915527344,41.209999084472656,40.20000076293945,40.97999954223633,6554800.0,-0.005090886896306768,4.050020504115128,-0.15000286101203533,47.63032125736837,63.03544126560159,0.4514700130200069,0.058573187520842396,-1.017451132469489,-2.7756849972324886,23.32038948788248,1.0499992370605469,1.0157916435962306,-0.15799961090088033,-1.0890896990836865,0.7730904772819258,-0.623544654992287,0.3075454331905263,0.9216820577917559,48.000008719308035,-11.282317766151003,0.4655450440914041,11,0.07499885559082031,-0.8550014495849609,-1.460000991821289,-2.3300018310546875,0.09000015258788352,0,0.0,-2.049991416963894,41.25,-1.2307579447754085,41.790000915527344,1.679228715173064,41.56999969482422,0.0
10721,2015-11-03,40.959999084472656,41.0099983215332,40.54999923706055,40.88000106811523,5389800.0,-0.001949362311646996,4.111200593408922,1.3332697565008496,57.26493682923519,60.877668161546275,0.5711549578826549,0.2191167266867069,-0.901972984777629,-2.6585429786390335,23.248063165333406,0.4900016784667969,0.876512583860368,-0.282001304626462,-1.0614633888733351,0.49746077962041113,-0.6717323467498986,0.10772973749697456,0.9312166004312559,43.428475516183035,-20.725430134764913,0.38973104212343834,11,0.1550006866455078,-0.7749996185302734,-1.5324993133544922,-2.25,0.15000152587890625,1,0.0012206845258329047,4.050020504115128,41.040000915527344,-2.049991416963894,41.25,-1.2307579447754085,41.790000915527344,0.0012206845258329047
10722,2015-11-04,40.790000915527344,41.47000122070313,40.63999938964844,41.2400016784668,3340200.0,-0.004150346014283879,-1.21332695858279,-5.625149015306353,50.0,58.24248692190333,0.6968598179735608,0.42923655224056745,-0.6906501889562975,-2.4534531445162315,23.062199121150833,0.8300018310546946,0.7408520600806838,-0.46349945068359233,-1.2065304121086555,0.27953151074147087,-0.8350149313961239,-0.09198396997106073,1.0335661724979914,33.71429443359375,-32.09138552710175,0.37151548071253215,11,0.2849998474121094,-0.6050014495849609,-1.4000015258789062,-2.0800018310546875,0.11999893188476562,2,-0.006864490995575179,4.111200593408922,40.959999084472656,4.050020504115128,41.040000915527344,-2.049991416963894,41.25,-0.006864490995575179
10723,2015-11-05,41.060001373291016,41.15999984741211,40.66999816894531,40.790000915527344,2414500.0,0.006619280502661029,1.0851250334802405,-0.6,43.771056312430375,55.455220611237394,0.3631499994524745,0.17697310779652753,-0.944673069930154,-2.6902677825902686,22.46268325447127,0.4900016784667969,0.6549880523919285,-0.19899902343750142,-0.9341576014088915,0.5361595545338886,-0.5665783124231965,0.1685802655481936,0.6986230617308848,51.807270445974915,-10.168074337060553,0.3675792889856958,11,0.0149993896484375,-0.8750019073486328,-1.5225019454956055,-2.3500022888183594,0.14999771118164062,3,0.0009741134800862472,-1.21332695858279,40.790000915527344,4.111200593408922,40.959999084472656,4.050020504115128,41.040000915527344,0.0009741134800862472
10724,2015-11-06,40.93000030517578,41.0099983215332,40.650001525878906,40.810001373291016,3101600.0,-0.003166124300224671,1.5714519271379719,0.44443973494963196,42.071222581059295,52.731106632668784,0.4056978888729432,0.32356344182163355,-0.8111588489665351,-2.5284579865094585,21.711077449480804,0.4099998474121094,0.4767311145927593,-0.3290000915527358,-1.0641586695241259,0.40615848641865426,-0.6965793805384308,0.038579197432959234,0.766279182962819,57.480258197841216,-0.6922480198160557,0.3675792889856958,11,0.14500045776367188,-0.7450008392333984,-1.5425004959106445,-2.220001220703125,0.20999908447265625,4,0.003420459042379642,1.0851250334802405,41.060001373291016,-1.21332695858279,40.790000915527344,4.111200593408922,40.959999084472656,0.003420459042379642
10725,2015-11-09,40.47000122070313,40.91999816894531,40.13000106811523,40.77000045776367,4330700.0,-0.01123867776796672,1.633347108751653,-2.5000158947133593,40.372679637437656,50.14108498894347,0.7887384048744224,0.7619856571801051,-0.34034663804333576,-2.040439163639469,20.62602308443434,0.799999237060554,0.3028179115376375,-0.7504991531371985,-1.5660957837488354,0.06509747747443839,-1.158297468443017,-0.34270083783138006,1.1664271184274995,25.373142826235657,-30.710149552658315,0.40779831530581717,11,0.5699996948242116,0.279998779296875,-1.1175012588501048,-1.7600021362304759,1.0699996948242116,0,0.017296687104721098,1.5714519271379719,40.93000030517578,1.0851250334802405,41.060001373291016,-1.21332695858279,40.790000915527344,0.017296687104721098
10726,2015-11-10,40.52999877929688,40.72000122070313,40.29999923706055,40.400001525878906,2659900.0,0.001482519317618891,-1.5454524437046715,-0.4333252800631038,32.15540272771632,47.19621776343797,0.6216717542092738,0.6809835413111287,-0.3873214037118302,-2.07146428875766,19.21239630213829,0.42000198364258523,0.1625966561142178,-0.655001449584951,-1.5268895156386648,0.21688661646876284,-1.090945482611808,-0.21905741655809408,1.0160439235728234,29.850572062185996,-22.58325745110256,0.4359440330268556,11,0.5100021362304616,0.38500022888182883,-1.1974992752075266,-1.8199996948242259,0.7200012207031179,1,0.014803905918813642,1.633347108751653,40.47000122070313,1.5714519271379719,40.93000030517578,1.0851250334802405,41.060001373291016,0.014803905918813642
10727,2015-11-11,40.36000061035156,40.52999877929688,40.290000915527344,40.5,4247100.0,-0.004194378832109824,1.4000152590217971,-1.0769411350430775,26.148387983813663,43.282074970225665,0.6727257952952925,0.889498459710623,-0.18053946943273047,-1.8767008148293272,18.905193915101908,0.23999786376953836,0.03734433416544647,-0.8204996109008817,-1.7091285907248164,0.06812936892305288,-1.264814100812849,-0.37618512098891443,1.1010795944328748,22.330079108767684,-26.272745579808714,0.44431448991196903,11,0.6350002288818359,0.6699981689453196,-1.0475006103515625,-1.6500015258789062,0.18999862670898438,2,0.018582754922150224,-1.5454524437046715,40.52999877929688,1.633347108751653,40.47000122070313,1.5714519271379719,40.93000030517578,0.018582754922150224
10728,2015-11-12,40.22000122070313,40.36999893188477,39.900001525878906,40.18000030517578,4659200.0,-0.0034687657961165463,1.7647204021182281,-0.2857220708447374,23.63013564410366,40.33823810812939,0.6331867365392583,1.0378146872001324,-0.026868839318531457,-1.7123391428645505,18.79491678632248,0.4699974060058665,-0.09066131720184956,-0.9319990158080955,-1.9058373891533336,0.04183935753714252,-1.418918202480718,-0.44507982913547295,1.161214235881154,28.828884558680134,-15.903146272807287,0.4869191866726204,11,0.4650001525878835,0.7449989318847585,-0.770000457763679,-1.5100021362304759,0.6399993896484304,3,0.017155609293064922,1.4000152590217971,40.36000061035156,-1.5454524437046715,40.52999877929688,1.633347108751653,40.47000122070313,0.017155609293064922
10729,2015-11-13,39.97000122070313,40.2599983215332,39.68999862670898,40.13000106811523,7653500.0,-0.0062158128396901935,1.7143207476907485,-3.999904634750031,23.79307487204305,37.68965517642657,0.7627342923097089,1.2362080190280338,0.22966596139034579,-1.4577051577319722,18.16553625472433,0.5699996948242259,-0.20325540777392348,-1.1089990615844627,-2.206169907706901,-0.011828215462024616,-1.6575844846456818,-0.5604136385232437,1.2927171214247224,22.7644470082538,-20.71560280859506,0.5485854230612205,11,0.6099987030029226,0.8899974822997976,-0.32000160217285867,-1.2250022888183594,1.2999992370605398,4,0.03102321305727762,1.7647204021182281,40.22000122070313,1.4000152590217971,40.36000061035156,-1.5454524437046715,40.52999877929688,0.03102321305727762
10730,2015-11-16,40.59000015258789,40.61999893188477,39.86999893188477,39.97000122070313,3517500.0,0.0155116065286387,1.2058937376932843,-3.874997019765219,34.61535857054827,35.173035369905804,0.08067359293022491,0.5806075349493511,-0.36549809650099263,-2.062232566702008,17.272624678909494,0.75,-0.3441143165680032,-0.44750022888183594,-1.5531193785268727,0.6581189207632008,-1.0003098037043543,0.10530934594068242,0.5154462179980754,87.37856886251888,44.22976173044454,0.5528095748225198,11,-0.010000228881835938,0.26999855041503906,-0.8850002288818359,-1.7900009155273438,0.9599990844726562,0,0.013550116654174937,1.7143207476907485,39.97000122070313,1.7647204021182281,40.22000122070313,1.4000152590217971,40.36000061035156,0.013550116654174937
10731,2015-11-17,40.47999954223633,40.93000030517578,40.34000015258789,40.599998474121094,2900500.0,-0.002710042127076706,-1.950017643075808,-0.19354699776655465,34.11076869008939,33.407565224360184,0.1289906604472577,0.6772902877978026,-0.24754774810577374,-1.9383607072000473,16.07888889886278,0.5900001525878906,-0.4042488963005795,-0.5270008087158189,-1.6598422308733873,0.6058406134417496,-1.0934215197946031,0.03941990236296533,0.4839020539619412,63.70966501465909,20.266724102861325,0.5664207110787831,11,-0.05500030517578125,0.37999916076660156,-0.6899986267089844,-1.6800003051757812,0.8199996948242188,1,0.026185804972280735,1.2058937376932843,40.59000015258789,1.7143207476907485,39.97000122070313,1.7647204021182281,40.22000122070313,0.026185804972280735
10732,2015-11-18,41.150001525878906,41.209999084472656,40.40999984741211,40.47000122070313,3280100.0,0.01655143258940761,1.000009536797734,-5.666719649044668,41.75257934674243,33.18329000595041,-0.5415217547733064,-0.02469361283375804,-0.8864987434706038,-2.5772018874153133,14.625430339461893,0.7999992370605469,-0.42388658839646354,0.16250114440917685,-0.9448494894379422,1.269851778256296,-0.3911741725143827,0.7161764613327364,-1.460002899169929,96.0527933865216,54.8697940054566,0.5536753169235596,11,-0.7000026702880859,-0.29000282287597656,-1.220001220703125,-2.3500022888183594,0.3599967956542969,2,0.00243009648634418,-1.950017643075808,40.47999954223633,1.2058937376932843,40.59000015258789,1.7143207476907485,39.97000122070313,0.00243009648634418
10733,2015-11-19,41.400001525878906,42.0,41.2599983215332,41.40999984741211,5467200.0,0.006075333918099002,-4.103376609710219,-0.014703407420704974,52.089159873169166,34.29639414951818,-0.8249758307527273,-0.31527283373462467,-1.0944878221416872,-2.7712782624106183,13.30905081257088,0.8499984741210938,-0.4777524096128616,0.4280010223388686,-0.6449112631639835,1.5009133078417207,-0.10845512041255745,0.9644571650902947,-1.6796028900146567,74.0260555228032,28.00799263800299,0.5364561427514274,11,-0.5550022125244141,-0.5400028228759766,-1.470001220703125,-2.6000022888183594,0.12999725341797586,3,-0.020531455494923745,1.000009536797734,41.150001525878906,-1.950017643075808,40.47999954223633,1.2058937376932843,40.59000015258789,-0.020531455494923745
10734,2015-11-20,40.91999816894531,41.68999862670898,40.88000106811523,41.58000183105469,3563200.0,-0.011594283556572993,-1.1891889105398938,66.01144601297214,48.44556052322616,35.19338091460579,-0.38726559771959046,0.10390018140863333,-0.5958831039002632,-2.235818393694821,12.005144870267149,0.80999755859375,-0.5007373515858333,-0.010002326965334873,-1.016758696139263,0.9967540422085932,-0.5133805115522989,0.49337585762162917,-1.1084154785156315,49.29571410917892,3.3826013771191015,0.5033781845869644,11,-0.07499885559082031,-0.05999946594238281,-0.7074975967407227,-2.1199989318847656,0.5400009155273438,4,-0.0014662160625237286,-4.103376609710219,41.400001525878906,1.000009536797734,41.150001525878906,-1.950017643075808,40.47999954223633,-0.0014662160625237286
10735,2015-11-23,41.400001525878906,41.5099983215332,40.9900016784668,41.02000045776367,4785500.0,0.011730287839990083,-1.3636284820058435,-0.575755999445138,55.16434531410347,37.749930090871025,-0.8062623027870259,-0.4038996180640382,-1.0490672541676886,-2.6558932808339364,10.708304372637013,0.5900001525878906,-0.5108696363769241,0.47450103759765483,-0.5224730136907993,1.471475088886109,-0.023985988046575812,0.9729880632418855,-1.5008821430664128,63.8555102847465,16.899908711597703,0.4984870256442288,11,-0.5550022125244141,-0.5400028228759766,-1.105001449584961,-2.6000022888183594,-0.40000152587890625,0,-0.0031401223025069314,-1.1891889105398938,40.91999816894531,-4.103376609710219,41.400001525878906,1.000009536797734,41.150001525878906,-0.0031401223025069314
10736,2015-11-24,41.31999969482422,41.54999923706055,41.0,41.18999862670898,4800700.0,-0.001932411306909687,-1.1568668516676266,0.342107112382692,56.354892594008845,41.10620838089271,-0.6732092083754893,-0.3671363793003195,-0.9290828999594538,-2.5119876994840524,9.971439898540815,0.5499992370605469,-0.5066710182282037,0.4099992752075181,-0.5498033902982158,1.369801940713252,-0.06990205754534884,0.8899006079603851,-1.3368450873242281,57.23268931333057,8.246805437427795,0.4799013327528673,11,-0.47500038146972656,-0.46000099182128906,-0.9674997329711914,-2.520000457763672,-0.7099990844726562,1,0.005566300676065561,-1.3636284820058435,41.400001525878906,-1.1891889105398938,40.91999816894531,-4.103376609710219,41.400001525878906,0.005566300676065561
10737,2015-11-25,41.5,41.7400016784668,41.310001373291016,41.31999969482422,2689800.0,0.004356251367502617,-3.300068665598535,1.3846063558202242,55.392132571766254,44.635319150633,-0.7537607480995518,-0.5825156530460731,-1.0684413543332951,-2.6319772755657027,9.04336252582934,0.43000030517578125,-0.45305804802219285,0.5934995651245103,-0.3566312799473792,1.5436304101963998,0.1184341425885691,1.0685649876604515,-1.4361715768000067,55.35710028235628,6.450171844781202,0.47506542253594475,11,-0.6550006866455078,-0.6400012969970703,-1.080000877380371,-2.700000762939453,-0.8600006103515625,2,-0.004819295492516917,-1.1568668516676266,41.31999969482422,-1.3636284820058435,41.400001525878906,-1.1891889105398938,40.91999816894531,-0.004819295492516917
10738,2015-11-27,41.54999923706055,41.63000106811523,41.290000915527344,41.52000045776367,1413200.0,0.0012048008930252152,2.578902987472085,0.16665960242444794,57.74997925760343,48.40830852680638,-0.6652139877941323,-0.6866205118607311,-1.0757350249872175,-2.6213851499171312,7.942419489492311,0.3400001525878835,-0.3726500283408569,0.655498886108397,-0.25278967537924757,1.5637874475960416,0.20135460536457828,1.1096431668522158,-1.4087239507885556,77.90670853959315,28.841499378120147,0.4541442807438222,11,-0.6149997711181641,-0.6900005340576172,-0.9549999237060547,-2.1599998474121094,-1.3600006103515696,4,-0.0009627175995629011,-3.300068665598535,41.5,-1.1568668516676266,41.31999969482422,-1.3636284820058435,41.400001525878906,-0.0009627175995629011
10739,2015-11-30,41.099998474121094,41.61999893188477,41.09000015258789,41.52000045776367,4553300.0,-0.010830343470573989,-1.4090928794985715,-14.00063580874873,57.89469155490281,50.99490108062355,-0.04254000973021732,-0.2618593457186975,-0.5864101492751317,-2.1119962760165834,6.889980104456947,0.5299987792968821,-0.2619840018974955,0.21299819946288778,-0.6853532711037289,1.1113496700295045,-0.2361775358204241,0.6621739347461997,-0.8843741992999838,14.666239420572916,-35.851072524164174,0.44917573528330845,11,0.07000160217285156,-0.25499916076660156,-0.4249992370605469,-1.394998550415039,-1.30999755859375,0,0.010462294918247794,2.578902987472085,41.54999923706055,-3.300068665598535,41.5,-1.1568668516676266,41.31999969482422,0.010462294918247794
10740,2015-12-01,41.040000915527344,41.40999984741211,40.97999954223633,41.34000015258789,5645900.0,-0.0014597946671829343,-1.0476108300560394,0.7142805242459197,56.390995414721004,53.470481827804846,0.09834503787690352,-0.21277064893298103,-0.4989028731356555,-1.9931549147601686,7.437297614001727,0.43000030517578125,-0.12114508539188051,0.15300064086913778,-0.7453508296974789,1.0513521114357545,-0.2961750944141741,0.6021763761524497,-0.7530016116990765,7.894895347086282,-43.36794208275224,0.44917573528330845,12,0.16499900817871094,-0.19500160217285156,-0.3650016784667969,-1.2000007629394531,-1.2400016784667969,1,0.010233873284013706,-1.4090928794985715,41.099998474121094,2.578902987472085,41.54999923706055,-3.300068665598535,41.5,0.010233873284013706
10741,2015-12-02,41.0099983215332,41.22999954223633,40.91999816894531,41.04999923706055,2721400.0,-0.0007310573422231181,-1.8181786655569427,0.1333367241839706,58.44150696997894,55.324807119275555,0.2362817189622035,-0.18849438277815977,-0.42505304302746083,-1.905003283354901,7.974200378358906,0.3100013732910156,0.048751312266809066,0.12049808502197124,-0.7789862911676764,1.0199824612116188,-0.32924410307285257,0.570240273116795,-0.6544789898580632,10.975581389939478,-42.13164785759224,0.4497421880948253,12,0.43000221252441406,-0.16499900817871094,-0.33499908447265625,-0.9349994659423757,-0.8899993896484304,2,-0.0002438020468767954,-1.0476108300560394,41.040000915527344,-1.4090928794985715,41.099998474121094,2.578902987472085,41.54999923706055,-0.0002438020468767954
10742,2015-12-03,40.5099983215332,41.290000915527344,40.38999938964844,41.06999969482422,5370700.0,-0.012192148755525878,-1.2500059604701619,13.99971390425329,53.444137477358716,55.47536018640773,0.7106863290908834,0.30509536208059274,0.1106643185290892,-1.3499697262932528,7.937849315146791,0.9000015258789062,0.14032667366318918,-0.3655017852783189,-1.2800962246203227,0.5490926540636849,-0.8227990049493243,0.09179543439268656,1.4900016784667969,9.677320117271075,-44.580049907528185,0.4572972196710034,12,0.5550022125244141,0.33500099182128906,0.19500064849853516,-0.4349994659423757,0.19000244140625,3,0.0024685828921697794,-1.8181786655569427,41.0099983215332,-1.0476108300560394,41.040000915527344,-1.4090928794985715,41.099998474121094,0.0024685828921697794
10743,2015-12-04,41.099998474121094,41.43999862670898,40.650001525878906,40.650001525878906,5312400.0,0.014564309479970339,-2.511122037231666,-0.8035640084195612,62.41752308515217,57.02780047106618,0.08231139529068088,-0.29698104144831916,-0.4444080099350032,-1.878711397098499,7.804814262348275,0.9300003051757741,0.2651202510013988,0.22249851226806783,-0.6939675845517996,1.1389646090879353,-0.23573453614186235,0.680731560677998,0.8678015136718784,57.723524285363936,-0.49611177418758956,0.45823304840993295,12,-0.03499794006347656,-0.25499916076660156,-0.2974987030029297,-1.0249996185302663,-1.05999755859375,4,-0.011192192251839095,-1.2500059604701619,40.5099983215332,-1.8181786655569427,41.0099983215332,-1.0476108300560394,41.040000915527344,-0.011192192251839095
10744,2015-12-07,41.06999969482422,41.33000183105469,40.79999923706055,41.13000106811523,4952000.0,-0.0007298973335915226,1.3043445810908307,-0.13333728934249547,56.060584167314495,57.12738256586741,0.1517876158578062,-0.26978827080143475,-0.37975463205972915,-1.7887630653561644,7.698563946136253,0.5300025939941406,0.3169839157633021,0.18549976348877095,-0.7347854184133524,1.1057849453908943,-0.2746428274622943,0.6456423544398362,0.8662442810058621,64.76198088290369,9.808131834614116,0.46014259095106175,12,-0.0049991607666015625,-0.22500038146972656,-0.2200002670288086,-0.9950008392333913,-0.9399986267089915,0,-0.02142685840404679,-2.511122037231666,41.099998474121094,-1.2500059604701619,40.5099983215332,-1.8181786655569427,41.0099983215332,-0.02142685840404679
10745,2015-12-08,41.16999816894531,41.310001373291016,40.560001373291016,40.77999877929688,4457900.0,0.002434830164697921,1.2387865951559458,-6.499841057919146,58.73414127484015,57.39174353040421,0.01758093221300072,-0.3316602573789069,-0.41066176764512363,-1.8309749676996034,8.092084768048903,0.75,0.30368316264578965,0.2504983901977553,-0.6565608433257069,1.1575576237212175,-0.2030312265639722,0.7040280069594829,0.7353209151611324,74.28565200489786,19.595026127246882,0.4535296167617293,12,-0.10499763488769531,-0.3249988555908203,-0.31999874114990234,-1.094999313354485,-1.30999755859375,1,-0.0335194878502304,1.3043445810908307,41.06999969482422,-2.511122037231666,41.099998474121094,-1.2500059604701619,40.5099983215332,-0.0335194878502304
10746,2015-12-09,41.13000106811523,41.36999893188477,40.7400016784668,40.91999816894531,4496700.0,-0.0009715108722121446,-1.210532656052387,0.5384698149379782,49.69878860509757,56.75914975632992,0.03105858047830168,-0.25761582644811654,-0.3073835182715001,-1.7315598753673882,8.464840382844748,0.6299972534179759,0.34270718956329915,0.18050117492675355,-0.7118868430214889,1.072889192874996,-0.2656928340473712,0.6266951839008783,0.7450116221020551,70.47640153895878,20.149587554124935,0.44619400897412215,12,-0.12000083923339133,-0.2850017547607351,-0.48000144958495383,-1.0550022125243999,-1.170001983642571,2,-0.032336537722235104,1.2387865951559458,41.16999816894531,1.3043445810908307,41.06999969482422,-2.511122037231666,41.099998474121094,-0.032336537722235104
10747,2015-12-10,41.11000061035156,41.27999877929688,40.86999893188477,41.13999938964844,3610900.0,-0.0004862741853699504,1.6451811380191739,-0.14284935786816344,45.307434576174096,55.376644791726655,-0.011264769944595798,-0.18819517410123154,-0.22431914519067675,-1.6521334995731252,8.841581258165998,0.4099998474121094,0.31081582833530774,0.12300071716308736,-0.7271161608679577,0.9731175951941324,-0.3020577218524352,0.5480591561786099,0.7353118138543451,62.50010837242016,14.54438701569022,0.4250584390155228,12,-0.10500144958496094,-0.2650012969970703,-0.46000099182128906,-1.035001754760735,-1.4500007629394531,3,-0.024081772409837998,-1.210532656052387,41.13000106811523,1.2387865951559458,41.16999816894531,1.3043445810908307,41.06999969482422,-0.024081772409837998
10748,2015-12-11,40.90999984741211,41.08000183105469,40.7599983215332,40.84000015258789,4634200.0,-0.004865014837511117,-1.7825986001923906,-2.3334181078331637,49.82209400984219,54.479689508942144,0.09879420761329527,0.06972378994143469,0.0493274193191553,-1.3919891694011781,8.699500806543522,0.3500022888183594,0.2714227268199778,-0.11149997711181925,-0.8829178095817625,0.659917855358124,-0.4972088933467873,0.2742089391231488,0.9062063161026472,43.209818401024414,-4.38735640200661,0.3857089162349713,12,0.0049991607666015625,-0.06500053405761719,-0.2799997329711914,-0.835000991821282,-1.5099983215332031,4,-0.005133196901880188,1.6451811380191739,41.11000061035156,-1.210532656052387,41.13000106811523,1.2387865951559458,41.16999816894531,-0.005133196901880188
10749,2015-12-14,41.209999084472656,41.25,40.77000045776367,40.97000122070313,4547600.0,0.007333151752126454,2.0,3.428555858310525,46.38778251271325,53.36822140871906,-0.2055793865361295,-0.13978143814073007,-0.19748956911694648,-1.6282123677931182,8.11173481274955,0.4799995422363281,0.2275802236847113,0.12649936676025675,-0.46815381216994467,0.7211525456904582,-0.17082722270484396,0.42382595622535746,0.5776829435647741,80.24687288071665,33.272588034373484,0.29732658946510093,12,-0.2950000762939453,-0.36499977111816406,-0.5799989700317383,-1.0249996185302734,-1.6199989318847656,0,-0.028391123390879902,-1.7825986001923906,40.90999984741211,1.6451811380191739,41.11000061035156,-1.210532656052387,41.13000106811523,-0.028391123390879902
10750,2015-12-15,41.13999938964844,41.29999923706055,40.93000030517578,40.93999862670898,4271900.0,-0.001698609472927548,-2.3636663140920047,0.8333439298089999,46.56487327027909,52.04859544208574,-0.13399410025990477,-0.027894667569334786,-0.10013716286279362,-1.4919608210945157,8.111486418560734,0.3699989318847656,0.16213985190746172,0.02899971008300639,-0.5185660705110067,0.5765654906770195,-0.24478318021400014,0.3027826003800129,0.6197289856212151,63.49197699061387,17.079379183821395,0.2737828902970063,12,-0.22500038146972656,-0.2950000762939453,-0.5099992752075195,-0.9549999237060547,-2.0400009155273438,1,-0.024550275559492185,2.0,41.209999084472656,-1.7825986001923906,40.90999984741211,1.6451811380191739,41.11000061035156,-0.024550275559492185
10751,2015-12-16,41.540000915527344,41.61000061035156,41.02000045776367,41.36999893188477,3492200.0,0.009722934657591553,2.8064357349412417,0.8500066756946834,50.70424237865486,51.74416265334087,-0.5038988336173986,-0.36302425766838553,-0.4633831297781654,-1.819199111644295,8.694624881728485,0.5900001525878906,0.1363608295651062,0.37600116729736044,-0.11687120669144946,0.8688735412861703,0.12956498030295904,0.6224373542917618,0.19233288002988758,91.76476396063244,44.56339659090433,0.2464361869944034,12,-0.4549999237060547,-0.6950016021728516,-0.6450004577636719,-1.355001449584961,-2.2900009155273438,2,-0.04044295301273837,-2.3636663140920047,41.13999938964844,2.0,41.209999084472656,-1.7825986001923906,40.90999984741211,-0.04044295301273837
10752,2015-12-17,41.25,41.540000915527344,41.209999084472656,41.540000915527344,4054700.0,-0.006981244803462294,1.2758675120359897,-1.7058678335016981,45.12987937869936,49.823313352623884,-0.10939367985209714,-0.0686682443772284,-0.1547128586296651,-1.4612147377216047,8.867312851046448,0.3300018310546875,0.11519602432169052,0.08100032806396484,-0.41330092235357085,0.5753015784815005,-0.166150297144803,0.3281509532727327,0.45548710743905474,57.647101062278125,13.737805536262343,0.24715062520876932,12,-0.16499900817871094,-0.4050006866455078,-0.27250003814697266,-1.0650005340576172,-1.9399986267089844,3,-0.0312727494673295,2.8064357349412417,41.540000915527344,-2.3636663140920047,41.13999938964844,2.0,41.209999084472656,-0.0312727494673295
10753,2015-12-18,40.54999923706055,41.13999938964844,40.54999923706055,41.02000045776367,7196400.0,-0.016969715465198876,-1.510632426465814,1.6206887479940018,41.74174827794382,48.232331587138255,0.5636599927934185,0.5948876013998046,0.5436353420249844,-0.7002832420745335,8.144850630364973,0.7000007629394531,0.06920991206708038,-0.5765003204345689,-1.1298175296530104,-0.023183111216127372,-0.8531589250437861,-0.2998417158253517,1.1291781160226932,0.0,-45.64169381050556,0.27665860460922,12,0.5300006866455078,0.2950000762939453,0.46250057220458984,-0.36499977111816406,-1.0499992370605469,4,-0.02194819744497123,1.2758675120359897,41.25,2.8064357349412417,41.540000915527344,-2.3636663140920047,41.13999938964844,-0.02194819744497123
10754,2015-12-21,40.86000061035156,40.9900016784668,40.5099983215332,40.7400016784668,3511700.0,0.007644916871112795,1.5263263564724188,-0.25531621323290693,47.48603054313589,46.98254150583778,0.2466784830844162,0.2953011385970754,0.23619435041628378,-0.9438989226330108,8.043536736919954,0.48000335693359375,0.0911788572005392,-0.26349906921386435,-0.8221550817420322,0.29515694331430353,-0.5428270754779447,0.01582893705021604,0.7933931834629817,31.8183236867932,-17.8298185076493,0.2793280062640825,12,0.1999988555908203,-0.015001296997070312,-0.034999847412109375,-0.6750011444091797,-1.0499992370605469,0,-0.035731744069107396,-1.510632426465814,40.54999923706055,1.2758675120359897,41.25,2.8064357349412417,41.540000915527344,-0.035731744069107396
10755,2015-12-22,41.27000045776367,41.38000106811523,40.88000106811523,40.97999954223633,4612100.0,0.010034259453932437,-1.0408252238224398,2.4166958069746003,53.28285601441108,47.380771217983735,-0.16499528010780296,-0.13168920378937088,-0.17642189155418464,-1.288446774717741,7.644212061020345,0.5200004577636648,0.027921341053556148,0.1530008316040039,-0.39503350456544695,0.7010351677734548,-0.12101633648072152,0.42701799968872933,0.3581254479675522,69.09095953308203,13.949911747549933,0.2740171680847271,12,-0.21000099182128906,-0.33500099182128906,-0.5500011444091797,-1.085000991821289,1.8800010681152344,1,-0.04070754268333765,1.5263263564724188,40.86000061035156,-1.510632426465814,40.54999923706055,1.2758675120359897,41.25,-0.04070754268333765
10756,2015-12-23,41.54999923706055,41.65999984741211,41.2599983215332,41.47999954223633,2436800.0,0.006784559636325405,1.7586225040119965,0.24137749598800348,63.90376349679422,49.44702998694153,-0.4237096245410683,-0.41484270911471555,-0.45583739951872104,-1.5000621972941133,7.256398184681759,0.40000152587890625,0.013189137467037426,0.4214996337890611,-0.15346167482025663,0.9964609423983788,0.13401897948440222,0.7089802880937199,-1.1599998474121094,90.43474222632071,28.322454461844785,0.28748065430466,12,-0.4650001525878906,-0.37999916076660156,-0.8299999237060547,-1.364999771118164,1.2400016784667969,2,-0.058965121731077486,-1.0408252238224398,41.27000045776367,1.5263263564724188,40.86000061035156,-1.510632426465814,40.54999923706055,-0.058965121731077486
10757,2015-12-24,41.29999923706055,41.540000915527344,41.29999923706055,41.43000030517578,938900.0,-0.006016847282562909,-2.69230317791015,-1.85716621253406,52.94118967024164,49.79359617143036,-0.16083784846063764,-0.19035407044708563,-0.18267913705436456,-1.185312428676795,6.581930844610554,0.25,-0.028426225808964034,0.181499671936038,-0.3728433664058173,0.7358427102778933,-0.09567184723488964,0.45867119110696564,-0.8845998382568325,68.69564063609164,5.7791849266234365,0.2771715191709261,12,-0.21500015258789062,-0.10499954223632812,-0.6575002670288086,-1.114999771118164,1.9300003051757812,3,-0.04963678631792756,1.7586225040119965,41.54999923706055,-1.0408252238224398,41.27000045776367,1.5263263564724188,40.86000061035156,-0.04963678631792756
10758,2015-12-28,41.5099983215332,41.59000015258789,41.18999862670898,41.22999954223633,2137200.0,0.00508472368891022,-1.2222269317169865,-2.1538190674608995,56.14523562162018,50.87775762797557,-0.3093032639748472,-0.4253094115224769,-0.3775631762414875,-1.333633034782693,5.826743818617326,0.40000152587891336,-0.018138854370846502,0.3934988021850572,-0.15454197145700022,0.9415395758271146,0.11947841536402848,0.6675191890060859,-1.0697069137573223,86.95640636091633,23.27068817526414,0.274020386821028,12,-0.4249992370605469,-0.3149986267089844,-0.8549995422363281,-1.3249988555908203,1.9300003051757741,0,-0.05299920590700058,-2.69230317791015,41.29999923706055,1.7586225040119965,41.54999923706055,-1.0408252238224398,41.27000045776367,-0.05299920590700058
10759,2015-12-29,41.52999877929688,41.81999969482422,41.47000122070313,41.63999938964844,2133100.0,0.0004818226589351493,-2.0435215285611292,-0.39286103542231793,55.142865862165266,51.830867915962926,-0.3119422566922694,-0.43367850732352764,-0.40253679198939807,-1.2830693213510571,5.571415147513795,0.34999847412108664,0.012761089991485619,0.3919992446899485,-0.1862231885327219,0.9702216779126189,0.10288802807861686,0.6811104613012802,-1.0653132027282766,69.1487937016831,6.5228339359492225,0.28911121661133377,12,-0.36499977111817117,-0.424999237060554,-0.6774997711181712,-1.3449993133544993,1.5400009155273366,1,-0.04888029951758288,-1.2222269317169865,41.5099983215332,-2.69230317791015,41.29999923706055,1.7586225040119965,41.54999923706055,-0.04888029951758288
10760,2015-12-30,41.459999084472656,41.75,41.40999984741211,41.54999923706055,2203000.0,-0.0016855212348121373,-2.5789748428935693,0.8181786655569956,54.67418943145933,52.27197314405231,-0.21431449466958696,-0.34846633379115133,-0.33810374538488475,-1.1530537847431859,5.461855088949612,0.3400001525878906,0.04281317598800882,0.30099964141845703,-0.29254114749879534,0.8945404303357094,0.004229246959830846,0.5977700358770832,-0.9411009431738293,42.8571428571435,-18.000180353045224,0.2967703944586253,12,-0.2950000762939453,-0.3549995422363281,-0.6075000762939453,-1.2749996185302734,1.6599998474121165,2,-0.039797340752947274,-2.0435215285611292,41.52999877929688,-1.2222269317169865,41.5099983215332,-2.69230317791015,41.29999923706055,-0.039797340752947274
10761,2015-12-31,41.0,41.33000183105469,40.95000076293945,41.25,3417800.0,-0.011095009518341525,-1.1714441416893733,2.7777730682829653,48.61460231072574,52.659164580944136,0.17995414104685636,0.11673010879766821,0.12150713910349964,-0.6456427537635321,5.458592571477918,0.5099983215332031,0.052354476608286404,-0.15849952697753622,-0.7525853198020727,0.4355862658470002,-0.4555424233898009,0.13854336943472845,-0.4290577965601585,5.747045798346963,-52.63451148105901,0.2970428964122676,12,0.16499900817871094,0.10499954223632812,-0.14750099182128906,-0.8150005340576172,1.6100006103515625,3,0.05243906160680267,-2.5789748428935693,41.459999084472656,-2.0435215285611292,41.52999877929688,-1.2222269317169865,41.5099983215332,0.05243906160680267
10762,2016-01-04,40.61000061035156,40.66999816894531,40.27999877929688,40.52999877929688,5885400.0,-0.009512180235327738,2.9000534065765673,-0.3200073242187216,46.39423980691763,53.176108084163445,0.5248120753323349,0.5424154767883493,0.4920714088531568,-0.21608544315726164,5.837419838806393,0.7200012207031179,0.05676090287449398,-0.5534990310668917,-1.125890577045034,0.018892514911250657,-0.8396948040559664,-0.26730325807781696,1.2099990844726562,21.428677588914233,-37.26624029155787,0.2861957729890712,1,0.4399986267089844,0.4399986267089844,0.24249839782714844,-0.4250011444091797,2.0999984741210938,0,0.05368136597910067,-1.1714441416893733,41.0,-2.5789748428935693,41.459999084472656,-2.0435215285611292,41.52999877929688,0.05368136597910067
10763,2016-01-05,40.63999938964844,40.7599983215332,40.31999969482422,40.63000106811523,3855100.0,0.000738704231618037,2.5200427252613107,0.1249761586878741,42.673524623923775,52.64138520425099,0.568730472612323,0.501921524273456,0.43710500046586276,-0.21648857595204163,6.439401865303712,0.4399986267089844,0.015210911564999208,-0.5005002975463881,-1.1187648545340494,0.11776425944127311,-0.8096325760402152,-0.19136801905256107,1.1492002868652378,23.37664911246379,-31.245745729454914,0.3091322784938296,1,0.4099998474121094,0.4099998474121094,0.21249961853027344,-0.4549999237060547,1.970001220703125,1,0.06373031967238663,2.9000534065765673,40.61000061035156,-1.1714441416893733,41.0,-2.5789748428935693,41.459999084472656,0.06373031967238663
10764,2016-01-06,40.18999862670898,40.290000915527344,39.84000015258789,40.02000045776367,7391200.0,-0.011072853585083475,1.432418500113409,17.002670736347373,38.87587047898118,51.04060903364766,1.021073546327763,0.9303120918726009,0.8547824362487901,0.2625479579595691,7.315711079041557,0.7999992370605469,0.000980740994926066,-0.9065010070800881,-1.6570032206320704,-0.15599879352810575,-1.2817521138560792,-0.5312499003040969,1.569017031860362,18.324528904821925,-33.722842333907124,0.37525110677598944,1,0.6400012969970774,0.6400012969970774,0.707500457763679,-0.004999160766594457,3.020000457763679,2,0.08086588979976117,2.5200427252613107,40.63999938964844,2.9000534065765673,40.61000061035156,-1.1714441416893733,41.0,0.08086588979976117
10765,2016-01-07,39.790000915527344,40.22999954223633,39.709999084472656,39.709999084472656,5704400.0,-0.009952667948483263,-11.99971390425329,0.47060407503816704,29.50818061131696,47.218877601927964,1.3287922518512971,1.2876409730176093,1.225846505413763,0.6438841947264251,7.87873254406144,0.5200004577636719,0.044366090160160354,-1.2374988555908217,-2.1869332262362065,-0.288064484945437,-1.7122160409135176,-0.7627816702681258,1.8922541228027399,4.938376260378549,-40.346523483792026,0.4747171853226926,1,0.9749984741210938,0.9749984741210938,1.217498779296875,0.39499855041503906,3.9699974060058594,3,0.08243273947794538,1.432418500113409,40.18999862670898,2.5200427252613107,40.63999938964844,2.9000534065765673,40.61000061035156,0.08243273947794538
10766,2016-01-08,39.79999923706055,40.18000030517578,39.75,39.93999862670898,4311100.0,0.0002512772380787176,-2.583367771879073,-1.7499523173754596,31.82953727366342,44.873138446752606,1.1671938519380234,1.2362779914118818,1.1819208849359697,0.6187655204533371,8.592608426112202,0.43000030517578125,0.04226796461308879,-1.1610004425048857,-2.2554435853592025,-0.06655729965056878,-1.708222013932044,-0.6137788710777272,1.7639204440380922,8.571449331700883,-33.69771661393981,0.5472215714271571,1,0.9650001525878906,0.9650001525878906,1.2250003814697266,0.38500022888183594,4.58000183105468,4,0.08341707935845233,-11.99971390425329,39.790000915527344,1.432418500113409,40.18999862670898,2.5200427252613107,40.63999938964844,0.08341707935845233
10767,2016-01-11,40.11999893188477,40.33000183105469,39.810001373291016,39.86000061035156,4573400.0,0.008040193491417158,-1.888917146157188,-1.8571389645778016,44.04430552297395,43.52859065801414,0.7400306890308812,0.8836101587943759,0.8329471277085503,0.28535275069634736,9.21831648353283,0.5300025939941406,-0.013922416801200654,-0.7915006637573185,-1.9455008763382722,0.3624995488236351,-1.3685007700477954,-0.2145005574668417,1.3326855134163083,39.047632887801264,-8.21435070964219,0.5770001062904767,1,0.6450004577636648,0.6450004577636648,1.022500991821282,0.06500053405761008,4.400001525878899,0,0.06206385206276499,-2.583367771879073,39.79999923706055,-11.99971390425329,39.790000915527344,1.432418500113409,40.18999862670898,0.06206385206276499
10768,2016-01-12,40.70000076293945,40.709999084472656,40.209999084472656,40.310001373291016,4564000.0,0.014456676133999924,1.4390479912168073,1.5000073360035977,47.93814280952929,42.72806587438792,0.03693135920526203,0.3025826322120082,0.22302114180595822,-0.30179184788474345,9.370812487895881,0.5900001525878835,-0.13324467601922407,-0.20099887847900533,-1.358871506392724,0.9568737494347133,-0.7799351924358646,0.37793743547785397,0.6481225607119256,99.00016784667969,47.728111972537825,0.5789363139568586,1,0.029998779296875,0.06499862670898438,0.25499916076660156,-0.5150012969970703,4.290000915527344,1,0.04938570722002211,-1.888917146157188,40.11999893188477,-2.583367771879073,39.79999923706055,-11.99971390425329,39.790000915527344,0.04938570722002211
10769,2016-01-13,40.040000915527344,40.86999893188477,40.0,40.70000076293945,4812900.0,-0.016216212163147947,-1.3513431312407724,-1.6923099495285419,35.10894072246607,40.554149351166444,0.5178003248031331,0.9174742749143405,0.8622191141386395,0.35370137883889186,10.024300517323528,0.8699989318847727,-0.20660374851684082,-0.8024988174438477,-2.0117239909507276,0.4067263560630323,-1.4071114041972876,-0.19788623069040767,1.20983495377331,28.44843745375484,-19.719936049446,0.6046125867534414,1,0.4799995422363281,0.7249984741210938,0.9149990081787109,0.14499855041503906,2.75,2,0.06418580509641258,1.4390479912168073,40.70000076293945,-1.888917146157188,40.11999893188477,-2.583367771879073,39.79999923706055,0.06418580509641258
10770,2016-01-14,40.13000106811523,40.40999984741211,39.83000183105469,40.16999816894531,5017600.0,0.002247756007242696,1.2307596376040788,0.0606016819351031,31.979694940000684,38.70582630997477,0.24507172774764285,0.7883468759680667,0.7588039404220694,0.2732442520060445,10.91502496254231,0.5799980163574219,-0.31808281219943524,-0.661998748779304,-1.9028570843363681,0.5788595867777602,-1.282427916557836,-0.041569581000771905,1.0274445940957477,33.92869915293119,-8.525891445538264,0.620429167778531,1,0.15999794006348367,0.6349983215332102,0.8249988555908274,0.05499839782715554,2.770000457763679,3,0.07675050920456128,-1.3513431312407724,40.040000915527344,1.4390479912168073,40.70000076293945,-1.888917146157188,40.11999893188477,0.07675050920456128
10771,2016-01-15,39.86000061035156,39.97000122070313,39.16999816894531,39.29999923706055,6213600.0,-0.006728144793850754,1.0512830544863923,-14.001049117784827,31.818177439506627,37.08626382470688,0.37588583616147275,0.9760765708266774,1.014554452190339,0.5583401631370108,11.96708405552888,0.9600028991699148,-0.44502207167560925,-0.8479991912841811,-2.1030279406758936,0.4070295581075314,-1.4755135659800374,-0.22048481658832486,1.210598257195116,40.58836069068412,1.3930609384513843,0.6275143746958561,1,0.15999794006347656,0.6349983215332031,1.0949993133544922,0.3249988555908203,3.2399978637695312,4,0.09784238965036085,1.2307596376040788,40.13000106811523,-1.3513431312407724,40.040000915527344,1.4390479912168073,40.70000076293945,0.09784238965036085
10772,2016-01-19,39.959999084472656,40.310001373291016,39.56999969482422,40.13999938964844,4386200.0,0.002508742413193099,1.8461369171630624,-0.32142832814490363,29.870111855005632,35.6636624059382,0.19443524435298087,0.8163330637473081,0.9066546076201618,0.47768461195617107,12.817915392972262,0.7400016784667969,-0.5759999096435848,-0.6835006713867173,-1.9537470012726033,0.5867456584991686,-1.3186238363296567,-0.04837750644377792,0.9585517271859132,46.47062123439041,12.766677799793186,0.6351231649429419,1,0.05999946594238281,0.5349998474121094,0.9675006866455078,0.22500038146972656,3.6000022888183594,1,0.110610662785527,1.0512830544863923,39.86000061035156,1.2307596376040788,40.13000106811523,-1.3513431312407724,40.040000915527344,0.110610662785527
10773,2016-01-20,39.65999984741211,40.0,38.84000015258789,39.56999969482422,4772900.0,-0.007507488586933397,2.012984825440548,-0.5,27.36075178288877,34.384204773039045,0.38085327417623915,1.1027770165763968,1.1863992942900552,0.7809485613017273,13.534582992269229,1.1599998474121094,-0.664404637490918,-0.9389999389648409,-2.283240834944685,0.4052409570150033,-1.6111203869547666,-0.26687949097491526,1.118666752829398,40.39409792690796,10.712116075920164,0.6721204479899234,1,0.19499969482421875,0.6700000762939453,1.2649993896484375,0.5249996185302734,3.5999984741210938,2,0.12254161949192954,1.8461369171630624,39.959999084472656,1.0512830544863923,39.86000061035156,1.2307596376040788,40.13000106811523,0.12254161949192954
10774,2016-01-21,39.400001525878906,39.86999893188477,38.959999084472656,39.79999923706055,6134100.0,-0.0065556813548542925,2.37038790028039,-4.444411477980757,26.157391872560552,34.011894913177215,0.577763829079089,1.3152196366581421,1.4268952214450223,1.0371443838790242,14.21848651483018,0.9099998474121165,-0.7269164507296466,-1.1259983062744112,-2.5657400643865813,0.31374345183775887,-1.8458691853304998,-0.4061274272183226,1.1847984295972367,35.66888421298164,7.337314603098871,0.7198708790560863,1,0.4549980163574219,0.9299983978271484,1.4799976348876953,0.7849979400634766,4.729999542236321,3,0.1418781709669792,2.012984825440548,39.65999984741211,1.8461369171630624,39.959999084472656,1.0512830544863923,39.86000061035156,0.1418781709669792
10775,2016-01-22,39.59000015258789,39.77000045776367,39.33000183105469,39.77000045776367,4372000.0,0.004822299983521239,3.8888653414148266,0.45000333787920693,32.5925584050199,34.0966750388835,0.3982967584195194,1.0465641836035786,1.234029318066419,0.8506366654952728,15.777516676231157,0.4399986267089844,-0.7777977029112719,-0.8519996643066392,-2.3049462881471783,0.6009469595338999,-1.5784729762269052,-0.12552635238637322,0.8203198225994299,51.02036579542859,19.01276611033326,0.726473311920268,1,0.2649993896484375,0.7399997711181641,1.289999008178711,0.5949993133544922,4.979999542236328,4,0.08082851100293009,2.37038790028039,39.400001525878906,2.012984825440548,39.65999984741211,1.8461369171630624,39.959999084472656,0.08082851100293009
10776,2016-01-25,39.099998474121094,39.63999938964844,38.97000122070313,39.61000061035156,6492600.0,-0.012376905192680754,1.3508720268768741,2.8333403975755522,31.8071764212755,32.73699402758367,0.8700569031208545,1.4162170609836622,1.7134765439550677,1.3419540573893798,17.306884315774816,0.6699981689453054,-0.7889508009760959,-1.219501304626462,-2.692106278113833,0.2531036688609092,-1.955803791370144,-0.48319881788277996,1.1532895188062824,17.68694596109531,-15.01196667597052,0.7363024867436839,1,0.7550010681152344,1.230001449584961,1.7800006866455078,1.085000991821289,5.930000305175788,0,0.09718678261005298,3.8888653414148266,39.59000015258789,2.37038790028039,39.400001525878906,2.012984825440548,39.65999984741211,0.09718678261005298
10777,2016-01-26,39.25,39.61000061035156,39.04999923706055,39.16999816894531,3829700.0,0.003836356310299882,-2.5000119209403238,-0.15686567834009005,33.723647746825364,31.15760568728323,0.6522599981690647,1.1644627794129647,1.5599263739433127,1.2067678550748653,18.918900882939116,0.5600013732910156,-0.7180335506099738,-0.9669998168945284,-2.4376252787558883,0.5036256449668315,-1.7023125478252084,-0.23168708596384846,0.861959208893424,35.34481908138132,1.4061148244901247,0.7353127309306796,1,0.6049995422363281,1.0799999237060547,1.7150001525878906,1.500000000000007,5.75,1,0.09808913309862666,1.3508720268768741,39.099998474121094,3.8888653414148266,39.59000015258789,2.37038790028039,39.400001525878906,0.09808913309862666
10778,2016-01-27,39.310001373291016,39.599998474121094,39.06999969482422,39.310001373291016,3412100.0,0.0015286974086883287,-1.2083128029881587,0.0,38.65982118102327,31.552147960456253,0.4183455092973176,0.9815152014385831,1.5015137016420468,1.1510638078068496,20.853363871726316,0.529998779296875,-0.6631953886693225,-0.7969985961914077,-2.1873270805276377,0.5933298881448223,-1.4921628383595262,-0.10183435402328911,0.6747619299718579,38.46179642927478,2.442748584923521,0.6951642421681163,1,0.3149986267089844,1.019998550415039,1.654998779296875,1.549997329711914,5.709999084472656,2,0.10811497968778094,-2.5000119209403238,39.25,1.3508720268768741,39.099998474121094,3.8888653414148266,39.59000015258789,0.10811497968778094
10779,2016-01-28,39.5,39.7599983215332,39.13000106811523,39.43000030517578,4967800.0,0.0048333406276113156,1.1355971654683943,100.0,46.049031877164595,33.115407620141134,0.16057892262612228,0.6657708346797477,1.3234038124128062,0.964275576093236,22.293348417409618,0.6299972534179759,-0.6920359624742503,-0.505500030517581,-1.7468313825421475,0.7358313215069856,-1.1261657065298607,0.11516564549469877,0.37028698819537453,66.24991059294727,25.212967108068035,0.6206656760122816,1,0.07500076293945312,0.8299999237060547,1.4624996185302734,1.3599987030029297,5.590000152587891,3,0.0951898309248913,-1.2083128029881587,39.310001373291016,-2.5000119209403238,39.25,1.3508720268768741,39.099998474121094,0.0951898309248913
10780,2016-01-29,39.810001373291016,39.959999084472656,39.40999984741211,39.56999969482422,6410100.0,0.007848136032683861,1.0370451478909555,3.428610354223433,50.125971450314786,35.14960695467538,-0.22304336967435745,0.23802118155972352,1.0091510630087654,0.6647486662262025,23.775171929717683,0.5499992370605469,-0.780448526952668,-0.11299877166747763,-1.149777116845442,0.9237795735104868,-0.6313879442564598,0.4053904009215046,-0.970001220703125,84.84868334861774,38.06489757967063,0.5183891725889838,1,-0.2350006103515625,0.5199985504150391,1.1424980163574219,1.049997329711914,5.059997558593757,4,0.10851543697063404,1.1355971654683943,39.5,-1.2083128029881587,39.310001373291016,-2.5000119209403238,39.25,0.10851543697063404
10781,2016-02-01,43.150001525878906,43.349998474121094,41.400001525878906,41.75,19429100.0,0.08389851889904065,1.166668785948315,5.833298895334976,71.67383309311845,39.794464870021244,-3.405391914178537,-3.0911314659299762,-2.2928308352746,-2.6532323205291704,25.448104578345422,3.539997100830078,-0.6725683402998968,3.1195013046264677,1.394862318908288,4.844140290344647,2.2571818117673814,3.981820797485554,-4.287601394653322,95.3489073551812,45.62079897015731,0.8623194928590892,2,-2.055002212524414,-2.055002212524414,-2.1525020599365234,-2.2900028228759766,1.8899993896484375,0,0.03290841526607324,1.0370451478909555,39.810001373291016,1.1355971654683943,39.5,-1.2083128029881587,39.310001373291016,0.03290841526607324
10782,2016-02-02,42.790000915527344,43.2400016784668,42.349998474121094,42.52000045776367,13275900.0,-0.008343003421115824,-1.9180221250836413,0.19285725963346248,65.43574602119217,44.02501978538829,-2.9074931949656175,-2.6977519098704903,-1.9198108262026636,-2.2655778080208364,26.088784162480337,0.8900032043457031,-0.5584047819794904,2.650500679016112,0.5393918876964534,4.76160947033577,1.594946283356279,3.7060550746759446,-3.748096850585938,86.91594116095175,41.62676428949673,1.0555543956598303,2,-1.6350021362304688,-1.6950016021728516,-1.662501335144043,-1.930002212524414,2.30999755859375,1,0.0523486285544037,1.166668785948315,43.150001525878906,1.0370451478909555,39.810001373291016,1.1355971654683943,39.5,0.0523486285544037
10783,2016-02-03,43.22999954223633,43.560001373291016,42.7400016784668,43.310001373291016,9384600.0,0.010282744035869484,1.827576227934019,-0.29630257562271295,74.35113739143405,49.379880398596455,-3.1154556302584453,-3.0923097003755444,-2.349468280183288,-2.6714107772501947,27.05120162565165,0.8199996948242188,-0.39993573906562574,2.9609992980957003,0.44222816586666625,5.479770430324734,1.7016137319811833,4.220384864210217,-4.015771700927736,92.55074924782443,43.26700332559395,1.2593855661145188,2,-1.9649982452392578,-2.029998779296875,-2.0900001525878906,-2.3700008392333984,2.6100006103515625,2,0.04094380005797493,-1.9180221250836413,42.790000915527344,1.166668785948315,43.150001525878906,1.0370451478909555,39.810001373291016,0.04094380005797493
10784,2016-02-04,43.43999862670898,43.7400016784668,43.0,43.15999984741211,6663100.0,0.004857716555547897,-1.466678534643897,-3.499904634751008,74.81258221332577,54.07099415507488,-3.008489625427508,-3.210971016084578,-2.5309984612905865,-2.8549371888046693,27.422603763373697,0.7400016784667969,-0.22151608334321082,3.008498382568355,0.11910388889589996,5.89789287624081,1.5638011357321275,4.453195629404583,-3.965024373481441,93.07152598397988,40.116876716605326,1.444697246836229,2,-2.0849971771240163,-2.1499977111816335,-2.2999992370605398,-2.5799999237060476,2.3600006103515696,3,0.0363720506676819,1.827576227934019,43.22999954223633,-1.9180221250836413,42.790000915527344,1.166668785948315,43.150001525878906,0.0363720506676819
10785,2016-02-05,43.06999969482422,43.97000122070313,42.95000076293945,43.88000106811523,7310500.0,-0.008517471076927352,1.060603491790693,-2.892874659400593,73.70753822869493,58.72658991145481,-2.3389005286372893,-2.7222127592419625,-2.1517173891875174,-2.459230658398795,27.704391641415583,1.020000457763679,0.008657901519654843,2.474499511718747,-0.6261995920774908,5.575198615514985,0.9241499598206246,4.02484906361687,-3.253823247577543,64.98048121595326,10.029422549442252,1.550349551898119,2,-1.5599994659423828,-1.664999008178711,-1.9350004196166992,-2.210000991821289,2.799999237060554,4,0.04690040566697329,-1.466678534643897,43.43999862670898,1.827576227934019,43.22999954223633,-1.9180221250836413,42.790000915527344,0.04690040566697329
10786,2016-02-08,43.11999893188477,43.209999084472656,42.560001373291016,42.75,6192900.0,0.0011608831533509445,1.3636313194015772,-0.45678803034799736,73.51191270243598,63.147508239855995,-1.9653748344315147,-2.646416116118644,-2.1890830201857128,-2.476264331059774,27.778911816860735,0.6499977111816406,0.29443184508465947,2.358498764038096,-0.913624100953065,5.630621629029257,0.7224373315425154,3.9945601965336763,-2.888440007292452,47.530811869810954,-8.14212947002563,1.6360614324955822,2,-1.5999984741211009,-1.714998245239265,-1.9849996566772532,-2.260000228881843,2.920001983642571,0,0.04058441658972245,1.060603491790693,43.06999969482422,-1.466678534643897,43.43999862670898,1.827576227934019,43.22999954223633,0.04058441658972245
10787,2016-02-09,42.61000061035156,43.150001525878906,42.560001373291016,42.77999877929688,6732300.0,-0.01182741962352174,-3.3704258385373986,-0.4594558370191767,71.28428756776871,66.77244894949438,-1.0377705536027833,-2.045165062667621,-1.6779196756913421,-1.9370490831039575,28.220611022978837,0.5900001525878906,0.5378107637351377,1.7240003585815415,-1.6337140219035007,5.081714739066584,0.04514316833901688,3.402857548824066,-2.0045974561481614,3.5460455653462946,-51.826421772707185,1.6788571902425227,2,-1.0599994659423828,-1.2049999237060547,-1.475001335144043,-1.7500019073486328,3.5,1,0.05702887280845159,1.3636313194015772,43.11999893188477,1.060603491790693,43.06999969482422,-1.466678534643897,43.43999862670898,0.05702887280845159
10788,2016-02-10,42.709999084472656,43.38000106811523,42.61000061035156,42.95000076293945,6945600.0,0.002346831088681167,-2.500013004690326,1.4117897854770076,74.44607976271107,69.92767649233288,-0.6758310172996929,-2.094230897916816,-1.7771789870548673,-2.006633178262561,29.61539915932937,0.7700004577636648,0.8533367460173906,1.723498916625978,-1.7297387436933818,5.176736576945338,-0.00311991353370189,3.450117746785658,-1.7681361236192856,10.638136696038883,-45.27581507367276,1.7266188301596814,2,-1.019998550415039,-1.3049983978271484,-1.6599998474121094,-1.8500003814697266,3.920001983642571,2,0.05595877876095123,-3.3704258385373986,42.61000061035156,1.3636313194015772,43.11999893188477,1.060603491790693,43.06999969482422,0.05595877876095123
10789,2016-02-11,42.61000061035156,42.81999969482422,42.27999877929688,42.47000122070313,4739100.0,-0.002341336367704283,-1.0769095337304793,-0.5833267106413119,72.60480572159206,72.42532474469701,-0.09866104034887968,-1.8886547851683844,-1.663081012157292,-1.8760140436748713,30.554423224261956,0.5400009155273366,1.1789954926140496,1.4950004577636733,-2.0009426659209524,4.990943581448299,-0.25297110407863954,3.242972019605986,-1.365323823513215,19.526707356711633,-35.47756010739937,1.7479715618423126,2,0.07500076293945312,-1.2049999237060547,-1.5600013732910156,-1.7500019073486328,3.7399978637695312,3,0.07580379009550264,-2.500013004690326,42.709999084472656,-3.3704258385373986,42.61000061035156,1.3636313194015772,43.11999893188477,0.07580379009550264
10790,2016-02-12,43.209999084472656,43.33000183105469,42.56999969482422,42.77000045776367,4838600.0,0.014081165583821553,1.2352868578865583,3.1428610354225026,80.26513014928459,73.37991330649325,-0.18511776297249583,-2.367457243744596,-2.2397830530884875,-2.4474998564524455,31.44593851747861,0.7600021362304688,1.5162998913991288,1.9409990310668945,-1.6425060151817945,5.524504077315584,0.14924650794255,3.732751554191239,-1.6927898542478275,84.545306371572,23.79533331601398,1.7917525231243459,2,-0.08499908447264914,-1.8049983978271484,-2.3799991607666016,-2.3500003814697266,3.1300010681152344,4,0.05993983354465282,-1.0769095337304793,42.61000061035156,-2.500013004690326,42.709999084472656,-3.3704258385373986,42.61000061035156,0.05993983354465282
10791,2016-02-16,43.7599983215332,43.93999862670898,43.209999084472656,43.27999877929688,5512600.0,0.01272851767447003,-1.354841289862094,1.0909114553982309,81.3630317702605,75.14961172305638,-0.7146415735847498,-2.751361277539175,-2.75864727452759,-2.957515172906618,31.664076533295436,0.729999542236321,1.8519532537178307,2.2959983825683565,-1.38771995663447,5.979716721771183,0.45413921296694326,4.13785755216977,-1.9975098922605454,89.15660712521203,24.152353921481208,1.841859169601412,2,-0.634998321533196,-2.3549976348876953,-2.9949989318847656,-2.914999008178711,2.5900001525878906,1,0.048217566071369955,1.2352868578865583,43.209999084472656,-1.0769095337304793,42.61000061035156,-2.500013004690326,42.709999084472656,0.048217566071369955
10792,2016-02-17,44.38000106811523,44.52999877929688,43.65999984741211,43.93000030517578,4533400.0,0.014168253436082523,1.3200089518684233,0.9375024835292332,82.70970765115813,76.07834175191464,-1.212937430720011,-3.186630411612647,-3.323549622278982,-3.535119539916252,32.78337006813204,0.8699989318847727,2.198512534763296,2.695001029968253,-1.13619177454337,6.526193834479876,0.7794046277124451,4.610597432224061,-2.396761359699525,93.33343505859311,23.940182778304333,1.9155964022558112,2,-0.9750022888183452,-2.6950016021728445,-3.6150016784667898,-3.535001754760735,1.8600006103515696,2,0.03740423180396779,-1.354841289862094,43.7599983215332,1.2352868578865583,43.209999084472656,-1.0769095337304793,42.61000061035156,0.03740423180396779
10793,2016-02-18,44.52000045776367,44.540000915527344,44.08000183105469,44.400001525878906,4169600.0,0.00315456030371819,4.749994039529838,0.2666638409697834,82.59743463857197,76.94332535471976,-1.2859366884962924,-3.1029522248052075,-3.4247061354634667,-3.635627455515362,33.09872642462716,0.45999908447265625,2.1309546171071787,2.5920003890991197,-1.3141702558512236,6.498171034049463,0.6389150666239516,4.545085711574288,-2.2311496608422274,99.11502482926714,28.11281012476458,1.9530853224751716,2,-1.1100006103515625,-2.8299999237060547,-3.7550010681152344,-3.6750011444091797,1.720001220703125,3,0.03571428877446503,1.3200089518684233,44.38000106811523,-1.354841289862094,43.7599983215332,1.2352868578865583,43.209999084472656,0.03571428877446503
10794,2016-02-19,44.9900016784668,45.11000061035156,44.34000015258789,44.36000061035156,5328900.0,0.010557080320540813,-1.2985020240609895,5.250055631496964,82.95168531146109,77.97045280836045,-1.6907481652481948,-3.301986617819132,-3.8486350702059013,-4.0633225930386345,33.566222079254324,0.7700004577636719,2.164431428730026,2.78250160217285,-1.1618207771278293,6.72682398147353,0.810340412522514,4.754662791823186,-2.3859898649405267,95.27563430583048,24.949842791305926,1.9721611896503386,2,-1.2950019836425781,-3.0150012969970703,-4.242502212524414,-4.145002365112305,1.4699974060058594,4,0.03645253008366467,4.749994039529838,44.52000045776367,1.3200089518684233,44.38000106811523,-1.354841289862094,43.7599983215332,0.03645253008366467
10795,2016-02-22,42.790000915527344,44.88000106811523,42.04999923706055,44.54999923706055,16023100.0,-0.04889977063487028,1.3388425713560685,-2.7936433930160884,47.32142147563076,75.06039822760432,0.5200463405126285,-0.8958905858329942,-1.6304000545705293,-1.8172523509092144,32.980026633492024,2.94000244140625,2.0455503850268,0.4225008010864286,-3.3296908822189124,4.17469248439177,-1.453595040566242,2.298596642739099,2.3199996948242188,24.183050534743025,-41.202129538440424,1.8760958416526716,2,0.7899990081787109,-0.8150005340576172,-2.147500991821289,-1.9450016021728516,3.8400001525878835,0,0.0831969498112799,-1.2985020240609895,44.9900016784668,4.749994039529838,44.52000045776367,1.3200089518684233,44.38000106811523,0.0831969498112799
10796,2016-02-23,42.900001525878906,43.150001525878906,42.47999954223633,42.849998474121094,5375400.0,0.002570708296284474,1.4363573311138855,-0.028410851957093284,50.85008283856209,72.78993103547025,0.41969244961430974,-0.7447936828767041,-1.7192228213522185,-1.8834292140494782,31.960902084545395,0.6700019836425781,1.8996179948481497,0.3425012588500991,-3.0837124303189185,3.7687149480191167,-1.3706055857344097,2.055608103434608,2.2099990844726562,27.777840109404472,-33.44282789805223,1.7131068445845086,2,0.6799983978271484,-0.9250011444091797,-2.372502326965332,-2.055002212524414,3.829998016357422,1,0.08018644532294128,1.3388425713560685,42.790000915527344,-1.2985020240609895,44.9900016784668,4.749994039529838,44.52000045776367,0.08018644532294128
10797,2016-02-24,43.099998474121094,43.150001525878906,42.5,42.77000045776367,3690300.0,0.004661933359642045,2.0232339451575987,6.599557522123894,48.95665138948844,69.9577723273344,0.33135692147406104,-0.6762407990731276,-1.8946365295755783,-2.0386332358131085,30.88670277861788,0.6500015258789062,1.7868417819727966,0.3499982833862276,-2.7064388592960924,3.4064354260685477,-1.1782202879549288,1.878216854727384,1.9488021087646459,34.313685157967036,-21.99614785673311,1.5282185713411596,2,0.48000144958496094,-1.1249980926513672,-2.8424997329711914,-2.5149993896484375,3.9800033569335938,2,0.07540603515221522,1.4363573311138855,42.900001525878906,1.3388425713560685,42.790000915527344,-1.2985020240609895,44.9900016784668,0.07540603515221522
10798,2016-02-25,43.560001373291016,43.709999084472656,43.0,43.11000061035156,3631100.0,0.010672921472285601,-1.1193939773510138,1.363646872507427,50.92594772919404,67.54901032817907,0.00514805978360755,-0.8448341148434508,-2.3177564528776173,-2.4449653841645045,29.93155503328484,0.7099990844726562,1.6816679831651697,0.5975011825561509,-2.0098961116122496,3.2048984767245514,-0.7061974645280458,1.9011998296403476,1.4288231826782223,49.34645289411976,-2.2177142674779375,1.3036986470841987,2,0.019998550415039062,-1.585000991821289,-3.3025026321411133,-2.9750022888183594,3.4300003051757812,3,0.06152433931783663,2.0232339451575987,43.099998474121094,1.4363573311138855,42.900001525878906,1.3388425713560685,42.790000915527344,0.06152433931783663
10799,2016-02-26,43.2599983215332,43.7400016784668,42.77000045776367,43.54999923706055,3888100.0,-0.006887122183190764,1.8955009735934136,-0.644445386343407,51.48204860555255,64.35089015665328,0.4548856612483334,-0.2621382785878552,-1.9932673915945713,-2.1051052707451774,29.235363211751462,0.970001220703125,1.6207073417797773,0.10949821472168253,-1.9262709420741615,2.1452673715175266,-0.9083863636762359,1.127382793119601,1.6700497280578617,42.75612373090642,-6.817223100084199,1.0178845783979211,2,0.32000160217285156,-1.2249984741210938,-3.1674985885620117,-2.839998245239258,3.44000244140625,4,0.06888588702164289,-1.1193939773510138,43.560001373291016,2.0232339451575987,43.099998474121094,1.4363573311138855,42.900001525878906,0.06888588702164289
10800,2016-02-29,44.13000106811523,44.31999969482422,43.09000015258789,43.349998474121094,6310100.0,0.020111021274565655,1.1206891448828789,-2.6896556260029745,56.98479714578458,61.642197420600404,-0.3027255785918541,-0.8346987059461455,-2.8259131276128926,-2.9427206468574596,29.170986868388084,1.2299995422363281,1.5544788711393736,0.76350097656249,-0.5783800096295977,2.105381962754578,0.09256048346644263,1.4344414696585375,0.7424460052252257,89.67398853517672,38.19643149593627,0.6709404930960448,2,-0.5500011444091726,-2.0900001525878835,-4.037501335144036,-3.710000991821282,2.849998474121101,0,0.05279850351150106,1.8955009735934136,43.2599983215332,-1.1193939773510138,43.560001373291016,2.0232339451575987,43.099998474121094,0.05279850351150106
10801,2016-03-01,44.56999969482422,44.790000915527344,44.36000061035156,44.59000015258789,4581600.0,0.009970510221149809,1.0476108300560394,-0.02564152724320594,63.687137444111514,59.52857850870633,-0.6881038528086947,-1.225702460979221,-3.235566918271843,-3.3453688440868063,28.937620705670685,0.6599998474121165,1.5307471199427312,1.1324996948242188,-0.30780595156792856,2.572805341216366,0.4123468716281451,1.8526525180202924,0.24599842179063813,90.39296363545502,31.495294296661413,0.7201528231960744,3,-0.9899997711181641,-2.529998779296875,-4.477499961853027,-4.149999618530273,2.1899986267089844,1,0.04621946123841303,1.1206891448828789,44.13000106811523,1.8955009735934136,43.2599983215332,-1.1193939773510138,43.560001373291016,0.04621946123841303
10802,2016-03-02,45.02999877929688,45.06999969482422,44.2599983215332,44.43000030517578,3551200.0,0.01032082314611471,1.3823559110951542,-29.99923707800913,65.42552112184505,57.6205881179589,-1.1691534500374416,-1.5908456055068214,-3.649901265725525,-3.7726276619848207,28.76776019599917,0.8100013732910156,1.4111703876799666,1.480498886108407,-0.09026689847411973,3.0512646706909337,0.6951159938171401,2.265881778399674,-2.9799995422363352,98.2608291827758,31.88477285905269,0.7853828922912646,3,-1.4499988555908274,-2.9499988555908274,-4.937499046325691,-4.609998703002937,1.9099998474120952,2,0.037752627337868105,1.0476108300560394,44.56999969482422,1.1206891448828789,44.13000106811523,1.8955009735934136,43.2599983215332,0.037752627337868105
10803,2016-03-03,45.0,45.04999923706055,44.63999938964844,44.79999923706055,2667300.0,-0.0006661954277172866,1.7333392673219485,0.33333545261497766,66.0402545041562,55.74154025048058,-1.18893566916163,-1.4982604006891904,-3.551078260525955,-3.7159578501548935,28.330111343539716,0.4099998474121094,1.2242407950595293,1.3620000839233413,-0.32790333699495733,3.05190350484164,0.517048373464192,2.2069517943824906,-2.8896007537841797,96.95653399808602,23.635904339068276,0.84495171045915,3,-1.4400005340576172,-2.9099998474121094,-4.907500267028809,-4.579999923706055,1.7099990844726562,3,0.04622226291232634,1.3823559110951542,45.02999877929688,1.0476108300560394,44.56999969482422,1.1206891448828789,44.13000106811523,0.04622226291232634
10804,2016-03-04,45.02000045776367,45.34000015258789,44.72000122070313,44.810001373291016,2653000.0,0.00044445461697040223,-2.179486677882626,1.049991416963894,63.173214298604414,57.50285056414432,-1.3457536712210754,-1.4691457638198315,-3.510596878686812,-3.7085808538257368,27.807425687567555,0.6199989318847585,0.9491533326542907,1.3030004501342773,-0.4923634721871579,3.0983643724557126,0.40531848897356326,2.2006824112949914,-2.8504092025756833,85.77779134114584,13.303762918210367,0.897681961160717,3,-1.1100006103515625,-2.7849998474121094,-5.0425004959106445,-4.600000381469727,1.9300003051757812,4,0.04375835630102487,1.7333392673219485,45.0,1.3823559110951542,45.02999877929688,1.0476108300560394,44.56999969482422,0.04375835630102487
10805,2016-03-07,45.09000015258789,45.18000030517578,44.68999862670898,44.810001373291016,2504800.0,0.0015548577101835992,1.1304463204684103,1.3333333333333333,60.40688865513859,58.564717877097266,-1.179193185566909,-1.4546325227988106,-3.531271869557422,-3.7554679464569034,27.06064386944287,0.490001678466804,0.6562005634050365,1.2720001220703097,-0.5959187911529114,3.1399190352935307,0.33804066545869915,2.20595957868192,-2.793592541503905,76.85189109764195,6.220080102143257,0.9339594566116096,3,-1.1700000762939453,-2.7150001525878906,-5.137499809265137,-4.670000076293945,2.009998321533203,0,0.03570637846314484,-2.179486677882626,45.02000045776367,1.7333392673219485,45.0,1.3823559110951542,45.02999877929688,0.03570637846314484
10806,2016-03-08,44.86999893188477,45.38999938964844,44.77000045776367,45.040000915527344,3167400.0,-0.0048791576837129425,-2.351355252440898,-0.607152588555833,54.0901286679014,59.135104241365376,-0.7267903254889063,-1.1560761216167208,-3.272511988316488,-3.5133987762242,26.972048142609502,0.6199989318847656,0.2965026264397963,0.9644989013671932,-0.929519173357626,2.8585169760920124,0.017489864004787137,1.9115079387295992,-2.4518476191406293,53.98230387242107,-13.208753339831716,0.9470090373624083,3,-0.789999008178718,-1.4749984741211009,-4.917498588562019,-4.449998855590827,1.7400016784667898,1,0.0470247528544554,1.1304463204684103,45.09000015258789,-2.179486677882626,45.02000045776367,1.7333392673219485,45.0,0.0470247528544554
10807,2016-03-09,45.040000915527344,45.41999816894531,44.790000915527344,44.86999893188477,3558600.0,0.00378876727634081,-2.818188123504456,-1.0,54.318934877121926,59.51210281335735,-0.6623123555349792,-1.1960146215618082,-3.3929212736250776,-3.647506156804468,26.887537576105004,0.6299972534179688,0.44693684435853953,1.0130008697509751,-0.8424732308982001,2.8684749704001504,0.0852638194263875,1.9407379200755628,-2.443538718168945,51.28232716459955,-11.380202139143734,0.9277370503245885,3,-0.9450016021728516,-1.305002212524414,-3.9450016021728516,-3.9450016021728516,1.779998779296875,2,0.03818821871766209,-2.351355252440898,44.86999893188477,1.1304463204684103,45.09000015258789,-2.179486677882626,45.02000045776367,0.03818821871766209
10808,2016-03-10,45.099998474121094,45.61000061035156,44.709999084472656,45.27000045776367,6682700.0,0.0013320949683433003,1.1176449468860934,-1.0000000000000417,50.980362824342514,59.45635994877846,-0.5374021191059555,-1.1254829214374453,-3.408376396919671,-3.6763246533619025,26.64770235633678,0.9000015258789062,0.5779319438558019,0.9534984588623061,-0.852016711671574,2.759013629396186,0.050740873595366054,1.8562560441292462,-2.277653399035742,44.565104717360995,-13.394913673866824,0.9027575852669417,3,-0.7499980926513672,-1.269998550415039,-3.97499942779541,-4.004999160766602,1.7800025939941335,3,0.040798230927739265,-2.818188123504456,45.040000915527344,-2.351355252440898,44.86999893188477,1.1304463204684103,45.09000015258789,0.040798230927739265
10809,2016-03-11,45.84000015258789,46.16999816894531,45.43000030517578,45.54999923706055,4269900.0,0.016408020033335857,-1.7924512005527724,-1.7058678335016269,86.74693147066043,62.76326376265355,-0.9755310881339483,-1.698159404117959,-4.0949631605846335,-4.390746625573357,27.10780429631289,1.0699996948242188,0.7442388934093174,1.5320001602172866,-0.27266755021370415,3.3366678706482773,0.6296663050017912,2.434334015432782,-2.738889523975921,77.70282983609695,14.831192015206405,0.9023338552154945,3,-0.6250019073486328,-1.730001449584961,-4.607499122619629,-4.6399993896484375,1.1399993896484375,4,0.018979034227504243,1.1176449468860934,45.099998474121094,-2.818188123504456,45.040000915527344,-2.351355252440898,44.86999893188477,0.018979034227504243
10810,2016-03-14,45.79999923706055,45.93000030517578,45.52999877929688,45.63000106811523,3880600.0,-0.0008726203183724301,-1.1621543600635538,0.5861987319460401,85.53913845929452,65.19126387545167,-0.7529048614268206,-1.5327586595844238,-3.9986541999179437,-4.324979211336256,27.118249123263123,0.40000152587889914,0.876869573827463,1.3624992370605469,-0.481693471900698,3.2066919460217918,0.44040288257992444,2.2845955915411693,-2.330622103608576,74.65759151359967,7.043334568523932,0.9220963544806233,3,-0.5850009918212891,-1.6900005340576172,-4.4774980545043945,-4.509998321533203,0.9500007629394531,0,0.02510920404008088,-1.7924512005527724,45.84000015258789,1.1176449468860934,45.099998474121094,-2.818188123504456,45.040000915527344,0.02510920404008088
10811,2016-03-15,45.86999893188477,46.15999984741211,45.5099983215332,45.599998474121094,3683800.0,0.001528377641709211,-1.8888907726868138,1.5882550937976596,85.06322243693936,67.37323068823991,-0.6918639145600523,-1.5142117789044107,-3.9955420829299513,-4.363274648650965,26.689646674431174,0.6500015258789062,1.0471672657263014,1.3269989013671974,-0.5938239260867277,3.2478217288211226,0.3665874876402313,2.2874103150941636,-2.076547274173599,79.45209416560026,7.310535705171247,0.9604114137269631,3,-0.46500015258789773,-1.760000228881843,-4.412498474121101,-4.464998245239265,-0.28999710083008523,1,0.026814902351814496,-1.1621543600635538,45.79999923706055,-1.7924512005527724,45.84000015258789,1.1176449468860934,45.099998474121094,0.026814902351814496
10812,2016-03-16,46.040000915527344,46.16999816894531,45.58000183105469,45.790000915527344,2901500.0,0.0037061693394633277,1.3137360500254316,0.9259243560942974,83.87970595623113,69.35539196069269,-0.786208717084989,-1.6374259364692563,-4.076376640125645,-4.507447182765546,25.811168708811135,0.589996337890625,1.1216402302458803,1.4140008926391587,-0.6174401101456723,3.44544189542399,0.3982803912467432,2.4297213940315743,-1.9613636764680749,91.09607294959893,15.407206917363467,1.015720501392415,3,-0.6100025177001953,-1.930002212524414,-4.577500343322754,-4.635000228881836,-0.2700004577636719,2,0.012380531787347993,-1.8888907726868138,45.86999893188477,-1.1621543600635538,45.79999923706055,-1.7924512005527724,45.84000015258789,0.012380531787347993
10813,2016-03-17,46.11000061035156,46.47000122070313,45.86999893188477,46.08000183105469,3563000.0,0.001520410369944436,-1.6666497126291469,0.1199951171875,91.54517296795325,72.50783181284257,-0.7623675777086589,-1.6677032257190092,-4.055524165040765,-4.553662543624249,24.96274104209697,0.6000022888183594,1.1151041100793577,1.4045005798339858,-0.731244891574633,3.5402460512426046,0.33662784412967994,2.4723733155382916,-1.7804000597059684,65.38458716942331,-13.872306468553134,1.0678727357043079,3,-0.5300006866455078,-1.8500003814697266,-4.632499694824219,-4.704999923706055,0.18999862670898438,3,0.015397941337551568,1.3137360500254316,46.040000915527344,-1.8888907726868138,45.86999893188477,-1.1621543600635538,45.79999923706055,0.015397941337551568
10814,2016-03-18,46.63000106811523,46.65999984741211,46.0099983215332,46.13000106811523,9478200.0,0.011277389956202422,1.3214441416893143,16.66734486266531,90.58439145706487,75.86088767972328,-1.151013793958711,-2.1697854156824192,-4.462249738120768,-5.047411772126431,23.733319560637007,0.6500015258789062,1.0691624541972828,1.8425010681152258,-0.45875600573203457,4.143758141962486,0.6918725311915992,2.9931296050388525,-2.0007444236615797,97.39141395712888,18.648661920589817,1.150628536923629,3,-0.9450016021728445,-2.275001525878899,-5.082500457763665,-5.2250003814697195,-0.3300018310546804,4,0.005361355227824438,-1.6666497126291469,46.11000061035156,1.3137360500254316,46.040000915527344,-1.8888907726868138,45.86999893188477,0.005361355227824438
10815,2016-03-21,46.349998474121094,46.68999862670898,46.27999877929688,46.40999984741211,3504800.0,-0.006004773484459491,-3.099982833927937,-0.12000274658203125,80.47937062845722,78.79302567534059,-0.7526317897876282,-1.6963759579510338,-4.056995336657728,-4.73820856607658,25.537176924974304,0.40999984741209516,1.0175883535920676,1.3844985961914062,-0.8146732253420979,3.5836704177249104,0.28491268542465775,2.4840845069581547,-1.3958229171940957,71.18643519865559,-5.831375697528799,1.0995859107667505,3,-0.6499996185302734,-1.9799995422363281,-4.304997444152832,-4.944997787475586,0.060001373291015625,0,0.013592256501734123,1.3214441416893143,46.63000106811523,-1.6666497126291469,46.11000061035156,1.3137360500254316,46.040000915527344,0.013592256501734123
10816,2016-03-22,46.34000015258789,46.6500015258789,46.15999984741211,46.25,3959300.0,-0.00021571352453841897,-2.6296359089559935,-1.499968211583699,76.5181923622813,81.2596098403583,-0.5723766971404132,-1.4919402109479378,-3.9196012931853232,-4.701006712934273,27.348418444832586,0.49000167846678977,1.004168328764095,1.202500343322754,-0.8496606415956052,3.254661328241113,0.17641985086357437,2.2285808357819334,-1.0733764431001376,68.46851491001112,-5.620035727945151,1.0260804924591782,3,-0.6400012969970703,-1.970001220703125,-4.074999809265137,-4.934999465942383,-0.0800018310546875,1,0.008847644498533924,-3.099982833927937,46.349998474121094,1.3214441416893143,46.63000106811523,-1.6666497126291469,46.11000061035156,0.008847644498533924
10817,2016-03-23,46.349998474121094,46.59000015258789,46.09000015258789,46.16999816894531,2954700.0,0.0002157600669028259,-1.9412081500762948,2.0,77.55093779096775,84.21189594776109,-0.421315957984973,-1.3133065181542918,-3.809777212510184,-4.682509136629754,29.204106615658752,0.5,1.0209971141380478,1.0499986648559556,-0.8303483739230089,2.93034570363492,0.10982514546647337,1.9901721842454378,-0.8271672795335192,58.536551326305755,-12.13640839009797,0.9401735193894818,3,-0.28999900817871094,-1.9799995422363281,-4.08499813079834,-4.944997787475586,-0.279998779296875,2,-0.016612657355238647,-2.6296359089559935,46.34000015258789,-3.099982833927937,46.349998474121094,1.3214441416893143,46.63000106811523,-0.016612657355238647
10818,2016-03-24,46.2400016784668,46.41999816894531,46.099998474121094,46.2400016784668,4348000.0,-0.002373177977895935,-1.285659791286341,0.0,74.01576340475151,82.79732171821566,-0.1481872791442953,-1.0458579413919367,-3.5974637619243595,-4.54787956536547,30.652647374722825,0.31999969482421875,1.1122260555911936,0.8060018539428739,-0.9285684741535931,2.540572182039341,-0.06128331010535959,1.6732870179911075,-0.5070803460973679,33.824007898664085,-33.495027391925596,0.8672851640482319,3,-0.14000320434570312,-1.8700027465820312,-3.695002555847168,-4.555002212524414,2.3699989318847656,3,-0.010164385891923478,-1.9412081500762948,46.349998474121094,-2.6296359089559935,46.34000015258789,-3.099982833927937,46.349998474121094,-0.010164385891923478
10819,2016-03-28,46.2400016784668,46.47000122070313,46.13999938964844,46.2599983215332,2512700.0,0.0,-2.0000000000000644,-100.0,73.27937161001793,81.43512540162938,-0.09552561134146487,-0.8549925272966021,-3.4717605362074124,-4.514374438023907,32.46921584097491,0.3300018310546946,1.1995300310084147,0.6570016860961942,-0.7772282017362215,2.09123157392861,-0.060113257820013644,1.3741166300124021,-0.334806433116249,25.00031789224754,-39.414544783210644,0.7171149439162066,3,-0.14000320434570312,-1.8700027465820312,-3.6900014877319336,-4.55000114440918,2.2699966430664062,0,0.0012975250089943824,-1.285659791286341,46.2400016784668,-1.9412081500762948,46.349998474121094,-2.6296359089559935,46.34000015258789,0.0012975250089943824
10820,2016-03-29,46.459999084472656,46.58000183105469,46.02999877929688,46.25,3694500.0,0.004757729195937976,1.4444331417526768,-10.501716901945823,82.18627170866198,81.11546420959854,-0.23697723322393927,-0.9396590193806134,-3.563808017028421,-4.695894205221059,33.87422653695102,0.5500030517578054,1.3244510913874734,0.7604991912841825,-0.5499687852975299,2.070967167865895,0.10526520299332276,1.4157331795750423,0.22999954223632102,69.35458069279562,3.4705281553540317,0.6552339882908562,3,-0.3249988555908203,-2.0900001525878906,-3.6249990463256836,-4.48499870300293,2.0600013732910156,1,-0.0034438194267115696,-2.0000000000000644,46.2400016784668,-1.285659791286341,46.2400016784668,-1.9412081500762948,46.349998474121094,-0.0034438194267115696
10821,2016-03-30,46.63000106811523,46.77999877929688,46.099998474121094,46.18000030517578,2940100.0,0.0036591043261424705,-1.2294930241575128,2.142870118074444,82.18627170866198,80.92730484875753,-0.32166182127996734,-0.9986175188870092,-3.5925423338459908,-4.824761963090154,35.047665694021354,0.6800003051757884,1.2220522726003082,0.8275011062621971,-0.4320043492622929,2.087006561786687,0.19774837849995208,1.457253834024442,-0.6000022888183452,80.00030517577935,11.762403239167753,0.629752727762246,3,-0.30500221252439985,-2.0000019073486257,-3.8525009155273366,-4.655000686645501,2.2399978637695455,2,-0.004718018778977706,1.4444331417526768,46.459999084472656,-2.0000000000000644,46.2400016784668,-1.285659791286341,46.2400016784668,-0.004718018778977706
10822,2016-03-31,46.72999954223633,46.9000015258789,46.52000045776367,46.61999893188477,3243900.0,0.00214450936801458,-1.4516391021854238,0.24444538634339502,82.47016251229158,79.918970353684,-0.35033216184447014,-1.0168610611702036,-3.5504222597887605,-4.8799127363586905,36.11000608520241,0.38000106811522727,1.1342911668007645,0.8424995422363253,-0.42691215152422046,2.111911235996871,0.2077936953560524,1.4772053891165982,-0.700000762939446,80.45960379890082,8.84608395185785,0.6347058468802731,3,-0.27499961853027344,-2.029998779296875,-3.9524993896484375,-4.754999160766602,2.6399993896484446,3,-0.010057804949865634,-1.2294930241575128,46.63000106811523,1.4444331417526768,46.459999084472656,-2.0000000000000644,46.2400016784668,-0.010057804949865634
10823,2016-04-01,47.08000183105469,47.1500015258789,46.41999816894531,46.56999969482422,4026500.0,0.007489884276630887,1.246158902308794,4.636357331114185,79.24533733996726,78.65907545178428,-0.6127020278023281,-1.2680590629622728,-3.7416374149229057,-5.1868879128370295,37.31766640261004,0.7300033569335866,1.0590509128446683,1.0885017395019503,-0.21511773318288618,2.3921212121867867,0.4366920031595285,1.740311475844372,-1.0152029418945219,93.75004257464242,21.960524056346628,0.6518097363424186,4,-0.4900016784667969,-2.1200008392333984,-4.302501678466797,-5.105001449584961,2.6399993896484446,4,-0.02145289075932566,-1.4516391021854238,46.72999954223633,-1.2294930241575128,46.63000106811523,1.4444331417526768,46.459999084472656,-0.02145289075932566
10824,2016-04-04,46.9900016784668,47.1500015258789,46.709999084472656,47.04999923706055,2334600.0,-0.0019116429287928671,2.3846063558204302,-0.1176417789878379,77.41943422893846,78.3190825185044,-0.5210605975165379,-1.0781830937331236,-3.482240286190887,-5.051871428274552,38.35796315171858,0.4400024414062429,0.9883547125526491,0.9000015258789062,-0.3921945937939171,2.1921976455517296,0.2539034660424946,1.546099585715318,-0.8600906311035104,85.71433437101973,13.697401457542512,0.6460980598364109,4,-0.40000152587890625,-2.030000686645508,-4.212501525878906,-5.01500129699707,3.1799964904785156,0,0.034475396340050146,1.246158902308794,47.08000183105469,-1.4516391021854238,46.72999954223633,-1.2294930241575128,46.63000106811523,0.034475396340050146
10825,2016-04-05,46.70000076293945,47.1500015258789,46.52999877929688,46.91999816894531,3600300.0,-0.006171545119570299,-1.2142900933917398,3.666772634791455,67.36405947737038,77.30195664240318,-0.19689649707424195,-0.6971223768644208,-3.0288447925432536,-4.710738633461808,39.31806795263143,0.620002746582017,0.8825222536394506,0.5295005798339858,-0.6994405135190007,1.7584416731869723,-0.08496996684250746,1.143971126510479,-0.5088842868652321,57.14290904334975,-13.35794639082264,0.6144705466764948,4,-0.1100006103515625,-1.5799999237060547,-3.892500877380371,-4.725000381469727,3.520000457763679,1,0.03875797706688999,2.3846063558204302,46.9900016784668,1.246158902308794,47.08000183105469,-1.4516391021854238,46.72999954223633,0.03875797706688999
10826,2016-04-06,46.97999954223633,47.08000183105469,46.52999877929688,46.790000915527344,3200400.0,0.005995691107548717,1.8205052965168802,-0.8636403044857901,68.8000012207051,76.32963035681846,-0.420817701621246,-0.8547643690521198,-3.1230299057482966,-4.938416243234826,40.15513258162186,0.5500030517578054,0.7633014098424766,0.7039993286132784,-0.411941396198813,1.8199400534253698,0.1460289662072327,1.261969691019324,-0.7313499631738267,76.71216412528946,8.452266112878604,0.5579703624060453,4,-0.3899993896484375,-1.2749996185302734,-4.169999122619629,-5.004999160766602,3.200000762939453,2,0.032779926150123595,-1.2142900933917398,46.70000076293945,2.3846063558204302,46.9900016784668,1.246158902308794,47.08000183105469,0.032779926150123595
10827,2016-04-07,46.7599983215332,47.16999816894531,46.56999969482422,46.79999923706055,3181700.0,-0.004682869792396183,-1.857148047229791,-0.21053265605236213,62.26411835072507,75.0238920174822,-0.15258813615976408,-0.5262810117652634,-2.7207761144430123,-4.664127588480795,41.05047960183693,0.5999984741210938,0.7017325225500173,0.39799823760986186,-0.5725065611397184,1.3685030363594421,-0.08725416176492473,0.8832506369846485,-0.4572676256617143,45.33335367838542,-22.328155539837795,0.48525239937479003,4,-0.15999984741210938,-1.0450000762939453,-3.949997901916504,-4.784997940063477,3.390003204345696,3,0.0451240523116081,1.8205052965168802,46.97999954223633,-1.2142900933917398,46.70000076293945,2.3846063558204302,46.9900016784668,0.0451240523116081
10828,2016-04-08,46.93999862670898,47.04999923706055,46.77999877929688,46.84000015258789,2207000.0,0.0038494506338098144,-1.4545359966709221,-2.4999046347509193,56.70991095727539,73.18284083384412,-0.24904105470141502,-0.5917020871499759,-2.714608896084492,-4.786007238784073,41.83024602769829,0.29000091552734375,0.6747024546563196,0.4859985351562415,-0.3148013485288814,1.2867984188413644,0.08559859331368358,0.8863984769987994,-0.5678865329915794,64.062537252937,0.15498298793191623,0.4003999418425612,4,-0.3400001525878835,-1.0349998474121023,-4.109998703002923,-4.964998245239251,3.270000457763679,4,0.05176822275817283,-1.857148047229791,46.7599983215332,1.8205052965168802,46.97999954223633,-1.2142900933917398,46.70000076293945,0.05176822275817283
10829,2016-04-11,46.709999084472656,47.2400016784668,46.70000076293945,47.0,2355400.0,-0.004899862568497171,-2.483904311872416,-2.9000534065768444,57.96463463213406,70.49154782534103,0.061059864324228386,-0.3090264682945758,-2.3034012347801607,-4.49464263824494,42.28135169694005,0.5400009155273438,0.6399691264572098,0.21249904632568217,-0.5409878386055311,0.9659859312568955,-0.16424439613992803,0.5892424887912924,-0.2740561047370278,25.352052137564197,-36.08011900592351,0.37674344246560826,4,-0.03999900817871094,-0.7449989318847656,-3.8849992752075195,-4.73499870300293,2.5900001525878906,0,0.06444020970300257,-1.4545359966709221,46.93999862670898,-1.857148047229791,46.7599983215332,1.8205052965168802,46.97999954223633,0.06444020970300257
10830,2016-04-12,46.95000076293945,47.0,46.63999938964844,46.63999938964844,2286700.0,0.005138122097428477,-1.3225742939764966,-1.0689668780089974,62.24901874871701,68.27629749645826,-0.11412721182664143,-0.4832309726651687,-2.3656636346497066,-4.681160285318164,42.68702949672642,0.3600006103515625,0.6292838553669711,0.395000648498538,-0.3082102085999878,1.0982115055970638,0.04339521994927509,0.7466060770478009,-0.4336519133307064,59.1549674140215,-1.329851682326634,0.35160542854926263,4,-0.12000083923339844,-0.9850006103515625,-3.877500534057617,-4.8600006103515625,1.75,1,0.06858354320938798,-2.483904311872416,46.709999084472656,-1.4545359966709221,46.93999862670898,-1.857148047229791,46.7599983215332,0.06858354320938798
10831,2016-04-13,47.099998474121094,47.11999893188477,46.72999954223633,47.02000045776367,2874000.0,0.0031948393768725936,5.500047684139604,0.2580569740970898,64.25857002370054,66.25278721994813,-0.2128255203900693,-0.565340778807915,-2.440189143221552,-4.77450235917803,42.986424466763054,0.3899993896484446,0.6303941428861606,0.48349838256835653,-0.18157823645680793,1.148575001593521,0.15096007305577785,0.8160366920809352,-0.511284341626542,79.1040612171695,17.613837961546018,0.3325383095125809,4,-0.26999855041503906,-1.1249980926513672,-3.952498435974121,-5.009998321533203,1.970001220703125,2,0.06624209867642161,-1.3225742939764966,46.95000076293945,-2.483904311872416,46.709999084472656,-1.4545359966709221,46.93999862670898,0.06624209867642161
10832,2016-04-14,46.61000061035156,47.11000061035156,46.56999969482422,47.040000915527344,2914600.0,-0.010403352009422218,-1.117641778987838,-5.375137094082304,56.14616508650245,63.68621252511871,0.2887226967198373,-0.0320960346036685,-1.8672511502331517,-4.240821013857584,43.10424142819193,0.5400009155273438,0.5781860777380032,-0.034999465942384234,-0.6424096333128801,0.5724107014281117,-0.33870454962762864,0.26870561774286017,0.6300010681152344,5.970268223665856,-56.58150867561976,0.3037050836852468,4,0.27499961853027344,-0.6350002288818359,-2.872500419616699,-4.495000839233398,1.9399986267089844,3,0.07659299824234211,5.500047684139604,47.099998474121094,-1.3225742939764966,46.95000076293945,-2.483904311872416,46.709999084472656,0.07659299824234211
10833,2016-04-15,46.81999969482422,46.81999969482422,46.31999969482422,46.63999938964844,3374900.0,0.004505451227692525,4.555546136565931,-0.4186050637852416,59.006187633499735,61.64029623673663,0.04242521310603564,-0.19623769040609318,-2.0043444929956777,-4.409463786195872,42.70879475363159,0.5,0.5177975947568285,0.13949966430664062,-0.41712442356563173,0.696123752178913,-0.1388123796294991,0.41781170824278036,0.4066019439697257,54.34770890605499,-12.418955532819894,0.2783120439361372,4,-0.03999900817871094,-0.8449993133544922,-2.905000686645508,-4.690000534057617,1.5699996948242188,4,0.07112349108842042,-1.117641778987838,46.61000061035156,5.500047684139604,47.099998474121094,-1.3225742939764966,46.95000076293945,0.07112349108842042
10834,2016-04-18,46.88000106811523,46.91999816894531,46.540000915527344,46.83000183105469,2550800.0,0.0012815329705702094,4.846406667253572,0.2777730682829258,56.86277443056936,60.47348678709208,-0.038912764759921004,-0.24933279964457,-1.9960096788322161,-4.4196757998576075,42.2010557589258,0.37999725341796875,0.44753971290813155,0.1870010375976463,-0.37603954259773076,0.7500416177930234,-0.09451925250004223,0.46852132769533483,0.31033649291993015,70.00023841880495,3.413829719545845,0.2815202900976888,4,-0.10000038146971946,-0.5450000762939382,-2.7900009155273366,-4.655000686645501,1.829998016357429,0,0.07103237927659256,4.555546136565931,46.81999969482422,-1.117641778987838,46.61000061035156,5.500047684139604,47.099998474121094,0.07103237927659256
10835,2016-04-19,46.97999954223633,47.209999084472656,46.75,47.0,2564600.0,0.0021330732048363554,1.090911455398247,-0.40001525902195356,55.85282147459218,59.0349112597462,-0.10618281009843145,-0.31591005273929085,-2.013173033969288,-4.476462241675478,41.80012757262179,0.45999908447265625,0.374667064314238,0.2554994583129897,-0.29713888078448036,0.8081377974104598,-0.02081971123574533,0.5318186278617247,-0.6599998474121094,74.1573370823118,8.884857108542917,0.276319169548734,4,-0.1999988555908203,-0.6049995422363281,-2.3175010681152344,-4.475000381469727,1.6100006103515625,1,0.04938271003469197,4.846406667253572,46.88000106811523,4.555546136565931,46.81999969482422,-1.117641778987838,46.61000061035156,0.04938271003469197
10836,2016-04-20,46.75,47.02999877929688,46.709999084472656,46.97000122070313,3017900.0,-0.004895690601902869,-1.133309597680735,10.99980926950255,50.32052026619749,57.7078448059098,0.09807380626088502,-0.05651709792265791,-1.702914978273732,-4.202872005032582,41.59059514373594,0.31999969482422586,0.3020124087095155,0.004999923706051845,-0.5171612614346586,0.5271611088467623,-0.2560806688643069,0.2660805162764106,-0.41220031738281193,48.31467416462359,-14.415584698887237,0.26108059257035543,4,0.030000686645507812,-0.375,-2.0875015258789062,-4.245000839233398,2.0900001525878906,2,0.04171124626608447,1.090911455398247,46.97999954223633,4.846406667253572,46.88000106811523,4.555546136565931,46.81999969482422,0.04171124626608447
10837,2016-04-21,45.58000183105469,46.709999084472656,45.56999969482422,46.68000030517578,4886200.0,-0.025026698800969305,-1.035708203622591,4.999965321126209,30.964441940037446,54.84723713732781,1.210370344658621,1.109733726696632,-0.44815773447793106,-2.998518174259516,40.52612489420495,1.1800003051757812,0.2408924206966816,-1.1264984130859403,-1.8471192484473846,-0.40587757772449606,-1.4868088307666625,-0.7661879954052182,1.6299972534179688,0.6098865824951851,-55.792537645025156,0.3603104176807206,4,0.8249988555908203,0.8249988555908203,-0.8225030899047852,-3.075002670288086,3.079998016357422,3,0.07656862052584912,-1.133309597680735,46.75,1.090911455398247,46.97999954223633,4.846406667253572,46.88000106811523,0.07656862052584912
10838,2016-04-22,45.77000045776367,45.77999877929688,45.18999862670898,45.66999816894531,3085300.0,0.004168464657224646,8.83342340337511,-0.09091129776180998,34.90094989896694,52.28460550030924,0.9353121955787671,0.930421592373726,-0.5526656801004179,-3.153505866185178,39.601949039888375,0.5900001525879048,0.15060853671619867,-0.9129997253417983,-1.7228098688395406,-0.10318958184405602,-1.3179047970906694,-0.5080946535929272,1.4071986389160145,28.71295542659473,-22.991049628471654,0.40490507174887097,4,0.42999839782714844,0.44499969482421875,-1.0000019073486328,-3.2650012969970703,2.3400001525878906,4,0.06073844770576842,-1.035708203622591,45.58000183105469,-1.133309597680735,46.75,1.090911455398247,46.97999954223633,0.06073844770576842
10839,2016-04-25,46.29999923706055,46.36000061035156,45.709999084472656,45.77000045776367,3219200.0,0.01157961053083123,1.0,5.299866488651535,45.32707531547074,50.40438956328187,0.3811173609280445,0.42704285473364223,-0.986028770622994,-3.6378711266207873,38.5028939269202,0.6500015258789062,0.10220240396036218,-0.3860008239746122,-1.1893197669446067,0.4173181189953823,-0.7876602954596095,0.015658647510385038,0.7977118408203125,54.95051281228122,3.771962704905718,0.40165947148499714,4,-0.10000038146972656,-0.08499908447265625,-1.3799991607666016,-3.644998550415039,2.510002136230476,0,0.04514039280836446,8.83342340337511,45.77000045776367,-1.035708203622591,45.58000183105469,-1.133309597680735,46.75,0.04514039280836446
10840,2016-04-26,46.29999923706055,46.709999084472656,46.22000122070313,46.38999938964844,2061900.0,0.0,-2.9200427252614767,-0.16981199976967812,41.49997997280112,47.87565733540416,0.3120317747136241,0.4368383993790914,-0.9067433667534317,-3.5908163373220745,37.534021684860264,0.48999786376952414,0.057488287419069195,-0.3780008316040053,-1.1938847870757243,0.43788312386771366,-0.7859428093398648,0.02994114613185417,0.721403342773435,60.326115125066,11.866098027987121,0.40794197773586066,4,-0.10000038146972656,-0.08499908447265625,-1.2799997329711914,-3.549999237060547,2.4599990844726562,1,0.05205183341521602,1.0,46.29999923706055,8.83342340337511,45.77000045776367,-1.035708203622591,45.58000183105469,0.05205183341521602
10841,2016-04-27,46.40999984741211,46.68000030517578,46.08000183105469,46.41999816894531,2384800.0,0.002375823156893553,1.264134103946393,0.11109227313186114,45.50129543078711,46.692894040324674,0.10489241985717257,0.3262371154552639,-0.952276495267192,-3.652165744797074,36.209527659390936,0.5999984741210938,0.026185482574817343,-0.257000160217288,-1.0814957539579027,0.5674954335233267,-0.6692479570875918,0.15524763665301577,0.5381465742968743,80.2632140320586,30.11027555616119,0.41224779687030627,4,-0.21000099182128906,-0.19499969482421875,-1.3750009536743164,-3.645000457763672,2.4900016784667898,2,0.04697264193801409,-2.9200427252614767,46.29999923706055,1.0,46.29999923706055,8.83342340337511,45.77000045776367,0.04697264193801409
10842,2016-04-28,46.2599983215332,46.61999893188477,46.15999984741211,46.209999084472656,3242000.0,-0.003232094944453423,-5.133414714783544,-5.0007630675314765,41.191689874431084,44.71350540042816,0.22353174130081044,0.46295803400955293,-0.7582089381906911,-3.445907776615158,34.688602444540464,0.45999908447266336,-0.046381786127582814,-0.3835016250610366,-1.2270097192056468,0.4600064690835737,-0.8052556721333417,0.03825242201126855,0.6178221883757828,70.394695564663,21.092379761324736,0.42175404707230385,4,-0.05999946594238281,-0.0449981689453125,-1.2249994277954102,-3.4949989318847656,2.520000457763679,3,0.05577176663782413,1.264134103946393,46.40999984741211,-2.9200427252614767,46.29999923706055,1.0,46.29999923706055,0.05577176663782413
10843,2016-04-29,46.06999969482422,46.31000137329102,45.83000183105469,46.0099983215332,5061000.0,-0.004107190523189974,-1.2857428314517274,1.20004577706569,41.62302723819339,43.020200156830825,0.3307351376404313,0.604397957203922,-0.5299568240995072,-3.2096070340178784,32.61836963025666,0.47999954223633523,-0.1511357105970319,-0.5230001449584947,-1.3773409466849031,0.3313406567679138,-0.9501705458216989,-0.09582974409529044,0.740307939756768,36.00006103515625,-15.65715215084883,0.4271704008632059,4,0.12999916076660156,0.14500045776367188,-0.8550004959106445,-3.3050003051757812,2.6100006103515625,4,0.05621880116658362,-5.133414714783544,46.2599983215332,1.264134103946393,46.40999984741211,-2.9200427252614767,46.29999923706055,0.05621880116658362
10844,2016-05-02,48.61000061035156,48.6500015258789,46.790000915527344,46.86000061035156,7711700.0,0.05513351274913725,1.03278551833972,29.165999109924343,63.56210953058587,43.876787718607915,-2.1658170135462385,-1.9057211913949246,-3.0165523779155734,-5.687586789048908,31.407606565804524,2.5800018310546804,-0.13673048541174637,1.9360008239746094,0.7008593833043335,3.1711422646448852,1.3184301036394714,2.5535715443097473,-3.4200019836425852,98.5815276646748,45.8951568700873,0.617570720335137,5,-1.6900005340576243,-1.6900005340576243,-3.375001907348633,-5.845001220703125,0.06999969482421875,0,-0.010285949263977634,-1.2857428314517274,46.06999969482422,-5.133414714783544,46.2599983215332,1.264134103946393,46.40999984741211,-0.010285949263977634
10845,2016-05-03,48.5099983215332,48.9900016784668,48.33000183105469,48.47999954223633,4571800.0,-0.0020572369381345323,-3.0000693593507965,0.017142159598214284,61.61450415500627,45.13167481736444,-2.040545975633549,-1.7530453103803296,-2.792282208837591,-5.527111887602551,30.740615625633982,0.6599998474121094,-0.14991686708535212,1.7454986572265625,0.2620539952180536,3.2289433192350714,1.003776326222308,2.487220988230817,-3.2507996368408243,84.81001961671947,34.000273659858124,0.741722331004256,5,-1.4199981689453125,-1.4199981689453125,-3.2749996185302734,-5.744998931884766,0.4900016784667969,1,0.006184355022429422,1.03278551833972,48.61000061035156,-1.2857428314517274,46.06999969482422,-5.133414714783544,46.2599983215332,0.006184355022429422
10846,2016-05-04,48.52000045776367,48.88999938964844,48.31000137329102,48.47000122070313,3847100.0,0.00020618710732933643,-2.1351334632396974,1.666709053916345,67.08407688081971,49.14496758856247,-1.9814392116749104,-1.7304815980069606,-2.6788842956157737,-5.475330679706232,30.02545747050932,0.5799980163574148,-0.15506674521360253,1.6785007476806655,0.0008048962321325348,3.3561965991291984,0.839652821956399,2.517348673404932,-3.1115696533203163,85.1265429304361,27.4616131424022,0.8388479257242675,5,-1.4300003051757812,-1.4300003051757812,-3.267500877380371,-5.755001068115234,0.25999832153321023,2,0.004946369775458814,-3.0000693593507965,48.5099983215332,1.03278551833972,48.61000061035156,-1.2857428314517274,46.06999969482422,0.004946369775458814
10847,2016-05-05,48.86999893188477,48.9000015258789,48.1500015258789,48.20000076293945,3152000.0,0.007213488681348412,1.0547850715383489,13.40016784924291,67.88830192698819,52.81022892500927,-2.029049575052774,-2.017750171862467,-2.905318951571836,-5.7605639986520885,29.06220023236237,0.75,-0.15211132721307763,1.922999191284184,0.01704108189329645,3.8289573006750715,0.9700201365887366,2.8759782459796313,-3.3183052924804812,96.20244454504324,36.543297139213756,0.9529790546954442,5,-1.5199985504150462,-1.779998779296882,-3.392499923706062,-6.05999946594239,-0.4399986267089915,3,0.0006139266349471928,-2.1351334632396974,48.52000045776367,-3.0000693593507965,48.5099983215332,1.03278551833972,48.61000061035156,0.0006139266349471928
10848,2016-05-06,49.36999893188477,49.4900016784668,48.7599983215332,48.90999984741211,4107700.0,0.010231225924455245,1.0857102374905996,0.6865676740531587,70.17827068654685,55.57147285512884,-2.1955753094857258,-2.4520861274061687,-3.2882270086330365,-6.18904041729558,28.21608474507846,0.7300033569335938,-0.09356228998028371,2.301499176025395,0.10912754568215632,4.4938708063686335,1.205313360853772,3.3976849911970177,-3.680772970917978,95.5554550861912,35.66751133097871,1.0961858151716208,5,-1.7099971771240305,-2.029998779296882,-3.792498588562019,-6.499998092651374,-0.8999977111816406,4,-0.011950580622898221,1.0547850715383489,48.86999893188477,-2.1351334632396974,48.52000045776367,-3.0000693593507965,48.5099983215332,-0.011950580622898221
10849,2016-05-09,49.72000122070313,50.29999923706055,49.43999862670898,49.43999862670898,3833500.0,0.007089372015204098,-5.142804593942601,0.6087025027781218,71.33957034162924,58.88698289610974,-2.245579379990012,-2.703641531628726,-3.50498464041447,-6.469547889432953,27.282703069726068,0.9300003051757741,0.17287794064757378,2.5010013580322337,0.018228072922326533,4.983774643142141,1.2596147154772765,3.742388000587191,-3.802728716686339,73.0233193579241,14.323187118024592,1.241386642554954,5,-1.655000686645515,-1.9750022888183665,-3.9450006484985423,-6.725000381469734,-1.0600013732910227,0,-0.020917153861498727,1.0857102374905996,49.36999893188477,1.0547850715383489,48.86999893188477,-2.1351334632396974,48.52000045776367,-0.020917153861498727
10850,2016-05-10,50.16999816894531,50.2400016784668,49.7400016784668,49.77999877929688,2574400.0,0.00905062222835995,-1.1276885865948088,1.392842059372392,75.7530006273569,62.24828347350639,-2.334370595142346,-3.056757047404787,-3.8418077914813864,-6.845610090050435,26.498887641381952,0.5200004577636648,0.4462716985648427,2.7899984359741197,-0.01591210966854817,5.5959089816167875,1.3870431631527893,4.19295370879545,-3.9021075262850218,93.95343225534016,32.537599159767275,1.4029552728213321,5,-2.1049976348876953,-2.424999237060547,-4.394997596740723,-7.174997329711914,-0.4099998474121094,1,-0.029698981824795467,-5.142804593942601,49.72000122070313,1.0857102374905996,49.36999893188477,1.0547850715383489,48.86999893188477,-0.029698981824795467
10851,2016-05-11,50.22000122070313,50.38999938964844,49.97999954223633,50.16999816894531,2683000.0,0.0009966723855447945,1.1025666105872687,0.1282131538792803,92.02894744843944,67.89686764839621,-1.9971066715279875,-3.015646353986682,-3.7899072487125736,-6.827023912569352,25.55007076649759,0.4099998474121094,0.6565726644754335,2.6840013504028377,-0.39043906394845607,5.7584417647541315,1.1467811432271944,4.221221557578481,-3.6295418904908203,92.41078879159164,22.340772477888464,1.5372202071756453,5,-2.1100006103515696,-2.430002212524421,-4.365000724792488,-7.165000915527351,-0.42000198364258523,2,-0.024293134031231123,-1.1276885865948088,50.16999816894531,-5.142804593942601,49.72000122070313,1.0857102374905996,49.36999893188477,-0.024293134031231123
10852,2016-05-12,50.18000030517578,50.68000030517578,50.0099983215332,50.31999969482422,3612300.0,-0.0007965136311239851,-1.7916554080902805,-2.799816905706041,91.0614009227719,73.39002028001605,-1.5003555853887036,-2.840089612819064,-3.6611959356142947,-6.713339552025559,25.160295195962068,0.6700019836425781,0.908597032855404,2.4655004501342788,-0.7916824502382624,5.72268335050682,0.8369089999480082,4.094091900320549,-3.2095869690198597,73.9583602381799,-1.287566284509424,1.6285914501862693,5,-1.4449996948242188,-2.2450008392333984,-4.032500267028809,-7.119998931884766,-0.22999954223632812,3,-0.027899591816752056,1.1025666105872687,50.22000122070313,-1.1276885865948088,50.16999816894531,-5.142804593942601,49.72000122070313,-0.027899591816752056
10853,2016-05-13,50.1500015258789,50.5,49.93999862670898,50.15999984741211,3394100.0,-0.0005978234179840891,-1.604632594945078,0.07141689373302078,89.52769098330519,76.27508488587375,-0.9283738862964057,-2.685511645772287,-3.5400392326756176,-6.597906703975973,25.495970628981617,0.5600013732910227,1.1584469009128497,2.2690015792846623,-1.13288595755062,5.670889116119945,0.5680578108670247,3.9699453477023,-2.734437753440595,57.258220815297825,-19.70583571781122,1.7009437684176398,5,-0.7350006103515554,-2.2150020599365163,-3.9925031661987234,-7.08000183105468,-0.0800018310546804,4,-0.03429713197148254,-1.7916554080902805,50.18000030517578,1.1025666105872687,50.22000122070313,-1.1276885865948088,50.16999816894531,-0.03429713197148254
10854,2016-05-16,50.209999084472656,50.5,50.0099983215332,50.11000061035156,2310700.0,0.0011963620492174698,-2.2666446264177815,-10.001526135055846,89.65513772747896,79.3907108383707,-0.8242192778737021,-2.6174402618049015,-3.506946985021301,-6.576203805432456,25.68395593130488,0.4900016784667969,1.4716414255825256,2.162499237060544,-1.357033574433835,5.682032048554923,0.4027328313133509,3.922265642807737,-2.402702928105853,49.99979709027454,-27.868043044167422,1.7597664057471902,5,-0.7949981689453125,-2.2749996185302734,-3.957500457763672,-7.100000381469727,-0.23999786376952414,0,-0.03465440939049158,-1.604632594945078,50.1500015258789,-1.7916554080902805,50.18000030517578,1.1025666105872687,50.22000122070313,-0.03465440939049158
10855,2016-05-17,49.29999923706055,50.31999969482422,49.15999984741211,50.0099983215332,4348500.0,-0.01812387699671414,-1.3434390918688974,-7.100099183642328,75.21812998723097,80.29449451686084,0.2342621398455833,-1.607117920667207,-2.51476894358548,-5.595512194964776,24.870974158197974,1.1599998474121094,1.8086735684632345,1.1364994049072266,-2.387817808351798,4.660816618166251,-0.6256592017222857,2.898658011536739,-1.1479785828366644,9.210483387249377,-65.5307100365593,1.762158606629512,5,0.11500167846679688,-1.364999771118164,-2.982499122619629,-6.144998550415039,0.9900016784667969,1,-0.012981732242448585,-2.2666446264177815,50.209999084472656,-1.604632594945078,50.1500015258789,-1.7916554080902805,50.18000030517578,-0.012981732242448585
10856,2016-05-18,48.70000076293945,49.22999954223633,48.45000076293945,49.08000183105469,4497800.0,-0.012170354632988545,1.2941258968792249,0.5352134621377376,69.74111910126221,80.50036309178017,0.9638365020594293,-0.8996661861892647,-1.830777591795993,-4.932064025055212,23.7599231646791,0.8499984741210938,1.818136793758363,0.4390008926391573,-3.028095039660869,3.9060968249391834,-1.2945470735108557,2.1725488587891704,1.9799995422363281,11.210764633130395,-61.43314327322321,1.733547966150012,5,0.8649997711181641,-0.7650012969970703,-2.3025007247924805,-5.5149993896484375,1.2199974060058594,2,0.02176586328516872,-1.3434390918688974,49.29999923706055,-2.2666446264177815,50.209999084472656,-1.604632594945078,50.1500015258789,0.02176586328516872
10857,2016-05-19,49.06999969482422,49.099998474121094,48.56999969482422,48.61999893188477,3488700.0,0.007597513882717122,1.0784334258338133,-1.184209205440929,73.58490339699948,80.87887783738601,0.698663057829144,-1.0485573453536077,-2.1162329854464588,-5.231825794388698,25.44460047838644,0.529998779296875,1.8652039636423297,0.6344999313354478,-2.6085106401810947,3.8775105028519903,-0.987005354422827,2.2560052170937226,1.565400619506839,30.243861591566723,-45.09226898443585,1.6215052857582715,5,0.49500083923339844,-1.135000228881836,-2.667499542236328,-5.744998931884766,0.6399993896484375,3,0.014876697509197845,1.2941258968792249,48.70000076293945,-1.3434390918688974,49.29999923706055,-2.2666446264177815,50.209999084472656,0.014876697509197845
10858,2016-05-20,48.54999923706055,49.31999969482422,48.45000076293945,49.13000106811523,4101500.0,-0.010597115569546678,-1.2307699831761807,-1.2888907726868184,49.30873996334727,78.4310077953547,1.2182234958872016,-0.3263392549296782,-1.5179225321455334,-4.647251976434696,26.73636320240372,0.8699989318847656,1.8743754378422324,-0.024500465393067827,-3.0149453315443537,2.965944400758218,-1.5197228984687072,1.4707219676825716,2.041693086242681,4.877976162785289,-64.72867866537362,1.4952224330756412,5,1.0150012969970703,-0.6149997711181641,-2.1199989318847656,-4.229997634887695,0.9599990844726562,4,0.028836283169500376,1.0784334258338133,49.06999969482422,1.2941258968792249,48.70000076293945,-1.3434390918688974,49.29999923706055,0.028836283169500376
10859,2016-05-23,48.38999938964844,48.709999084472656,48.2599983215332,48.54999923706055,3467300.0,-0.003295568484581457,-1.1428506553073996,0.2758609349925055,48.636375064698186,75.41804939950374,1.3071870765091589,-0.0018273045585814884,-1.3037134346583343,-4.423272948916818,28.207925426671665,0.4500007629394531,1.8479934765670976,-0.28900032043456747,-3.084500288128538,2.506499647259403,-1.6867503042815528,1.1087496634124179,2.158859102447515,6.310727254882717,-58.83755694307522,1.397749983846985,5,1.0799999237060547,-0.4549999237060547,-2.0124988555908203,-3.7449989318847656,1.8300018310546946,0,0.03471792366947546,-1.2307699831761807,48.54999923706055,1.0784334258338133,49.06999969482422,1.2941258968792249,48.70000076293945,0.03471792366947546
10860,2016-05-24,48.709999084472656,48.88000106811523,48.40999984741211,48.54999923706055,3683600.0,0.006612930333962153,-1.1363758528909105,-1.0,52.01697258517676,70.97227441469676,0.8474226387701123,-0.1391528753672162,-1.5633782313321802,-4.675665456210254,29.2833044812581,0.49000167846678977,1.763381033235568,-0.08950061798095987,-2.6512150141940296,2.47221377823211,-1.3703578160874983,1.1913565801255785,1.747305000800786,42.45284716399219,-19.335189102118825,1.280857198106536,5,0.7600002288818359,-0.7749996185302734,-2.152498245239258,-4.064998626708984,2.0300025939941406,1,0.02586742270401987,-1.1428506553073996,48.38999938964844,-1.2307699831761807,48.54999923706055,1.0784334258338133,49.06999969482422,0.02586742270401987
10861,2016-05-25,48.59000015258789,48.81999969482422,48.54999923706055,48.75,3948400.0,-0.002463537962229534,-1.2499880791544147,-1.0,46.875010643696655,66.0626754947995,0.7955512221201175,0.16078360443542294,-1.385451469110265,-4.480725889414963,30.677643388703796,0.2700004577636719,1.627993144182156,-0.3184995651245117,-2.6249148066220087,1.9879156763729853,-1.4717071858732638,0.8347080556242403,1.7794117021359455,31.132207879139028,-25.216102379749888,1.15320762074875,5,0.7899990081787109,-0.6550006866455078,-2.0124998092651367,-3.9449996948242188,2.1399993896484375,2,0.034986638353589505,-1.1363758528909105,48.709999084472656,-1.1428506553073996,48.38999938964844,-1.2307699831761807,48.54999923706055,0.034986638353589505
10862,2016-05-26,48.84000015258789,48.9900016784668,48.61999893188477,48.709999084472656,3471200.0,0.005145091566473026,-1.387103919276505,-0.8125074505877024,43.73523268774998,60.974624573071154,0.37490849134508153,0.12014100338297595,-1.5789047810919712,-4.647343526317421,32.217889017017384,0.40000152587890625,1.4110777060569148,-0.19749965667724467,-2.140106726784893,1.7451074134304037,-1.1688031917310653,0.7738038783765759,1.4450351608083167,54.717082983953105,3.1907278217791486,0.9713035350538233,5,0.5399990081787109,-0.9050006866455078,-2.2624998092651367,-4.194999694824219,2.3600006103515625,3,0.02211298142881346,-1.2499880791544147,48.59000015258789,-1.1363758528909105,48.709999084472656,-1.1428506553073996,48.38999938964844,0.02211298142881346
10863,2016-05-27,48.65999984741211,48.93000030517578,48.41999816894531,48.83000183105469,3323000.0,-0.003685509922469632,1.756776262204489,-1.3076968220898502,36.94577578001751,55.11802880113099,0.35908690503258356,0.5313700919701816,-1.3455401815976558,-4.384640031789338,34.335504011350494,0.5100021362304688,1.0930098966393373,-0.5069999694824219,-1.8778410358911017,0.863841096926258,-1.1924205026867583,0.1784205637219145,1.5440339863095787,54.794477597901405,5.740012833228988,0.6854205332043389,5,0.6299991607666016,-0.7250003814697266,-2.2549991607666016,-4.0149993896484375,2.6100006103515625,4,0.021578282785719827,-1.387103919276505,48.84000015258789,-1.2499880791544147,48.59000015258789,-1.1363758528909105,48.709999084472656,0.021578282785719827
10864,2016-05-31,48.11000061035156,48.88000106811523,48.099998474121094,48.68000030517578,7958300.0,-0.01130290256443145,-1.6440588105982974,3.352900258050039,25.24039034660609,49.56494661883934,0.64802115071749,1.0983003883616504,-0.7642311669876705,-3.7471109758889867,33.59649606544193,0.7800025939941335,0.7573564122508927,-1.0319992065429702,-2.4625474301983843,0.39854901711244395,-1.7472733183706737,-0.31672509471526666,2.016271802882585,1.1238314852834652,-40.50586171138705,0.7152741118277067,5,0.5999984741210938,0.08499908447265625,-1.902501106262207,-3.4650001525878906,3.0799980163574148,1,0.029099931270431423,1.756776262204489,48.65999984741211,-1.387103919276505,48.84000015258789,-1.2499880791544147,48.59000015258789,0.029099931270431423
10865,2016-06-01,48.81000137329102,48.84000015258789,48.11999893188477,48.18999862670898,3972300.0,0.014550005280790757,1.1176496987512272,-1.087724699174176,35.34301786565436,45.742935370438474,-0.14393121721779067,0.44472897519176513,-1.4151158410335185,-4.3482360067494525,32.5498184107354,0.7299995422363281,0.45381194922264,-0.3469985961913977,-1.755769694166716,1.0617725017839206,-1.0513841451790569,0.3573869527962614,1.1946946035963393,79.77531942616952,42.72799002886428,0.70438554898766,6,-0.10000228881836648,-0.5550003051757884,-2.6025018692016673,-4.165000915527351,2.779998779296868,2,0.028887519109632054,-1.6440588105982974,48.11000061035156,1.756776262204489,48.65999984741211,-1.387103919276505,48.84000015258789,0.028887519109632054
10866,2016-06-02,48.7599983215332,48.83000183105469,48.5,48.65999984741211,3043300.0,-0.0010244427443344417,1.7499523173755485,0.16128714698824462,35.26967637568636,41.4856879236259,-0.09445550897567045,0.5413913748938697,-1.3152427477572672,-4.198803826945479,31.481309281809416,0.3300018310546875,0.11907542826625672,-0.40900154113769815,-1.7988885499980398,0.9808854677226435,-1.103945045567869,0.2859419632924727,1.1304158051881856,74.15701923200562,40.05285253048573,0.6949435044301693,6,-0.049999237060546875,-0.5049972534179688,-2.5524988174438477,-4.114997863769531,2.8800010681152344,3,0.04060712520695864,1.1176496987512272,48.81000137329102,-1.6440588105982974,48.11000061035156,1.756776262204489,48.65999984741211,0.04060712520695864
10867,2016-06-03,48.9000015258789,48.90999984741211,48.59000015258789,48.7599983215332,4232800.0,0.0028712717220062967,3.0,1.4000534065765673,37.322515997740624,40.15388526078072,-0.2917941605850345,0.4255703503612196,-1.4030431739946394,-4.242663850014246,30.681674111486927,0.31999969482421875,-0.0987131866186175,-0.27049846649170917,-1.65909082859595,1.1180938956125317,-0.964794647543826,0.4237977145604077,0.8829876616864709,96.38569721481667,62.516589823706454,0.6942961810521188,6,-0.35500144958495383,-0.6450004577636648,-2.6925020217895437,-4.255001068115227,2.1800003051757884,4,0.03742327115038946,1.7499523173755485,48.7599983215332,1.1176496987512272,48.81000137329102,-1.6440588105982974,48.11000061035156,0.03742327115038946
10868,2016-06-06,48.77999877929688,49.13999938964844,48.63000106811523,49.0,3147700.0,-0.002454043820806606,1.039993286132841,-1.571401324214628,35.67135540096328,38.71332752036573,-0.15168642806197852,0.5260777025251642,-1.2276097154853929,-4.035500643202916,29.474169138863036,0.5099983215332102,-0.25586486961218213,-0.3610012054443317,-1.75679812288422,1.0347957119955566,-1.0588996641642794,0.33689725327561604,0.9020109654618338,65.38458716942445,32.169743778316786,0.6978984587199444,6,-0.15999984741211648,-0.5249977111816477,-2.5724992752075266,-4.13499832153321,3.25,0,0.04961053801152748,3.0,48.9000015258789,1.7499523173755485,48.7599983215332,1.1176496987512272,48.81000137329102,0.04961053801152748
10869,2016-06-07,48.68000030517578,48.97999954223633,48.59000015258789,48.63999938964844,2005700.0,-0.0020499892706750122,-4.571444141689374,-0.18182133444306317,42.58375214348357,37.66519191573316,-0.006956845903872022,0.5735744707329218,-1.072199659241086,-3.8375000091737945,27.60692258587096,0.3899993896484375,-0.4869320058906439,-0.40899963378906534,-1.7913988520126196,0.9733995844344889,-1.1001992429008425,0.2821999753227118,0.9070887633446745,54.902070781301695,17.88039043897436,0.691199609111776,6,-0.060001373291015625,0.05500030517578125,-2.472500801086426,-4.034999847412109,3.290000915527351,1,0.053204604280015166,1.039993286132841,48.77999877929688,3.0,48.9000015258789,1.7499523173755485,48.7599983215332,0.053204604280015166
10870,2016-06-08,48.68000030517578,48.72999954223633,48.4900016784668,48.72999954223633,2475300.0,0.0,8.600061036087586,-1.2499523173755485,49.720664438233435,37.981375670681686,-0.013029911464769839,0.4808790261159004,-1.0227378693477647,-3.7399399578037134,25.567199793660045,0.23999786376953125,-0.49561768334491774,-0.3344997406005845,-1.6294372468030076,0.9604377656018386,-0.9819684937017996,0.3129690125006306,0.8178633276807119,29.2306608839565,-10.599217779016147,0.6474687531012123,6,-0.060001373291015625,0.7099990844726562,-1.760000228881843,-3.3299999237060547,3.3400001525878906,2,0.05156118130234133,-4.571444141689374,48.68000030517578,1.039993286132841,48.77999877929688,3.0,48.9000015258789,0.05156118130234133
10871,2016-06-09,49.0,49.06999969482422,48.63999938964844,48.70000076293945,2396600.0,0.006573535185253387,-1.0476108300560394,-6.0000762951094835,49.00850470622562,38.567294783845654,-0.30033882489965436,0.06829509062362149,-1.29401806544206,-3.955217232268886,23.501470403362223,0.43000030517578125,-0.4790509630550943,0.04650001525878622,-1.1176718800121108,1.2106719105296833,-0.5355859323766623,0.6285859628942347,0.4139917233323658,78.46155651934058,35.8733662829556,0.5820859476354476,6,-0.3800010681152344,0.3899993896484375,-1.9099998474121094,-3.479999542236328,2.9599990844726562,3,0.05285714597118152,8.600061036087586,48.68000030517578,-4.571444141689374,48.68000030517578,1.039993286132841,48.77999877929688,0.05285714597118152
10872,2016-06-10,48.77999877929688,48.97999954223633,48.5099983215332,48.86999893188477,2423600.0,-0.004489820830675839,2.0322525072295736,-0.300001271568989,53.56035652577525,40.413359311152064,-0.1002904799434603,0.18765512340511492,-1.0300730318094224,-3.6323064153859903,21.036421646976088,0.4900016784667969,-0.5098401113090532,-0.10350112915038068,-1.1155814647281446,0.9085792064273832,-0.6095412969392626,0.40253903863850127,0.5551533490828078,44.61509569055176,-2.629864949383041,0.5060401677888828,6,-0.15999984741211648,0.6100006103515554,-1.6899986267089915,-3.2599983215332102,3.370002746582017,4,0.05863060028540623,-1.0476108300560394,49.0,8.600061036087586,48.68000030517578,-4.571444141689374,48.68000030517578,0.05863060028540623
10873,2016-06-13,48.43000030517578,49.0099983215332,48.34000015258789,48.79999923706055,3221800.0,-0.007175040649440301,-1.436360357611025,4.111092273131861,50.584807715044825,43.22940568542303,0.2387596921782844,0.4239232234715402,-0.6505750775501298,-3.1755986781572645,18.45246291648598,0.6699981689453125,-0.5115535716723798,-0.36749954223633097,-1.2034259693879932,0.46842688491533124,-0.7854627558121621,0.05046367133950014,0.83104260394839,12.328795756799833,-38.43782542901123,0.41796321357583166,6,0.1999988555908203,0.9599990844726562,-1.2100000381469727,-2.6949996948242188,3.3800010681152415,0,0.05471818106917703,2.0322525072295736,48.77999877929688,-1.0476108300560394,49.0,8.600061036087586,48.68000030517578,0.05471818106917703
10874,2016-06-14,48.47000122070313,48.61999893188477,48.209999084472656,48.36000061035156,2857600.0,0.0008259532371523992,1.000018608459371,-0.29729980514059634,46.17838650815068,44.43333553458929,0.28518543828996457,0.26022408333455616,-0.6571020656113689,-3.103422961822268,15.635702852451553,0.4099998474121165,-0.5164605100221706,-0.24049873352050355,-0.7595856520416717,0.2785881850006646,-0.5000421927810876,0.019044725740080537,0.7213790223208534,30.23278508188369,-20.69379899682795,0.25954345926058314,6,0.20499801635741477,0.9199981689453054,-0.9700002670288157,-2.4750003814697337,3.2700004577636648,1,0.07344744107563916,-1.436360357611025,48.43000030517578,2.0322525072295736,48.77999877929688,-1.0476108300560394,49.0,0.07344744107563916
10875,2016-06-15,48.65999984741211,48.849998474121094,48.43999862670898,48.61999893188477,3035300.0,0.003919922053309488,-1.0499914169638567,0.3636426688860265,51.09033564512218,46.1911865645266,0.08009422289200785,0.020891000106004753,-0.8013797777076661,-3.1820350209309396,14.405015684087791,0.4099998474121165,-0.47049492029692885,-0.01850013732909872,-0.45726736564028414,0.4202670909820867,-0.23788375148469498,0.20088347682649754,0.4658974894777046,52.3256329731552,-1.059168149941236,0.2193836141555928,6,0.0149993896484375,0.7299995422363281,-0.755000114440918,-2.125,3.4300003051757812,2,0.06802304528710468,1.000018608459371,48.47000122070313,-1.436360357611025,48.43000030517578,2.0322525072295736,48.77999877929688,0.06802304528710468
10876,2016-06-16,49.7599983215332,49.79999923706055,48.52999877929688,48.63000106811523,4898400.0,0.0226058051288629,1.0991758986613753,28.24928476063842,61.33001223332388,48.85868614625807,-0.9645718702202757,-1.0494281217038406,-1.8509591711802074,-4.15529574187903,14.674126330388704,1.2700004577636648,-0.2870057655466667,1.0284984588623018,0.37517483294735143,1.6818220847772523,0.7018366459048266,1.355160271819777,-1.6599998474121094,97.48421939065615,42.43927990236651,0.3266618129574767,6,-0.7549991607666016,-0.3699989318847656,-1.8549985885620117,-3.2249984741210938,2.370002746582024,3,0.04541805089355222,-1.0499914169638567,48.65999984741211,1.000018608459371,48.47000122070313,-1.436360357611025,48.43000030517578,0.04541805089355222
10877,2016-06-17,49.79999923706055,50.04999923706055,49.22999954223633,49.75,6269800.0,0.0008038769468774465,1.9818212083590536,0.04424721999041232,64.54078703316252,52.06640077205799,-0.9649581240542986,-1.087702249070567,-1.8319442777093684,-4.0694347308315315,15.058582450122243,0.8199996948242188,-0.18497782392619655,1.0319993972778292,0.23359115570971767,1.8304076388459407,0.6327952764937734,1.431203518061885,-1.6660007476806626,86.41304460500264,30.041948046728457,0.3992041207840555,6,-0.6700000762939453,-0.4099998474121094,-1.8499994277954102,-3.059999465942383,2.1599998474121094,4,0.0433734915763746,1.0991758986613753,49.7599983215332,-1.0499914169638567,48.65999984741211,1.000018608459371,48.47000122070313,0.0433734915763746
10878,2016-06-20,49.95000076293945,50.4000015258789,49.88000106811523,50.18000030517578,3922300.0,0.00301207887905508,-1.810821399482329,-4.600061036087586,76.13630575595313,55.79446228455461,-1.0410153449442348,-1.1883697460879574,-1.9257730212525814,-4.09238235429406,15.358477847271686,0.6000022888183523,-0.06775922927403144,1.1120008468627915,0.1628165569645148,2.0611851367610683,0.6374087019136496,1.5865929918119335,-1.7393622436523444,79.45204286391152,15.427772654433895,0.4745921449491399,6,-0.6450004577636719,-0.6500015258789062,-1.6150007247924805,-2.480001449584961,1.6300010681152344,0,0.044044058645375195,1.9818212083590536,49.79999923706055,1.0991758986613753,49.7599983215332,-1.0499914169638567,48.65999984741211,0.044044058645375195
10879,2016-06-21,50.06999969482422,50.2400016784668,49.9000015258789,50.099998474121094,2894900.0,0.002402380982019947,1.1935126621219665,0.13042973479508402,71.42849728495332,58.206443711967935,-1.0539407958072005,-1.2396093791849196,-1.9796319045471762,-4.086373455845987,15.970000551971014,0.34000015258789773,0.03891799776079097,1.1479997634887695,0.07630505943745902,2.21969446754008,0.6121524114631143,1.6838471155144248,-1.7279993951416017,83.16319678943132,20.25841499605623,0.5358473520256539,6,-0.7649993896484375,-0.7700004577636719,-1.3949995040893555,-2.6000003814697266,1.7600021362304688,1,0.03475138184685611,-1.810821399482329,49.95000076293945,1.9818212083590536,49.79999923706055,1.0991758986613753,49.7599983215332,0.03475138184685611
10880,2016-06-22,49.97000122070313,50.16999816894531,49.70000076293945,50.02999877929688,2772100.0,-0.0019971734517789663,1.7647204021184173,2.0,70.23415083483161,60.5648488373686,-0.8400527278956744,-1.096597860170938,-1.8210288634913212,-3.8646192192913063,16.262333374847714,0.4699974060058594,0.17144275939798348,0.9850011825561609,-0.17843269886333246,2.148435063975654,0.4032842418464142,1.5667181232659075,-1.5045208474487382,77.00536504763323,14.882638673665568,0.5817169407097454,6,-0.6650009155273509,-0.7200012207031321,-1.2950010299682688,-2.3100013732910227,1.8199996948242116,2,0.03542126104712473,1.1935126621219665,50.06999969482422,-1.810821399482329,49.95000076293945,1.9818212083590536,49.79999923706055,0.03542126104712473
10881,2016-06-23,50.290000915527344,50.41999816894531,50.099998474121094,50.18000030517578,3527000.0,0.0064038360417655316,-1.3703306018649335,-1.8334181078331637,71.92429325772954,62.60528625203019,-1.0703846960612324,-1.3520267418883094,-2.0823328821300393,-4.113096559688856,16.672029473497012,0.4499969482421804,0.27859092975876365,1.2200008392333999,-0.06407159959362474,2.5040732780604245,0.5779646198198876,1.8620370586469122,-1.7084492731154768,89.07584845055794,29.994717254647647,0.6420362194135121,6,-0.9750022888183594,-1.0300025939941406,-1.6150007247924805,-2.605001449584961,1.6299972534179688,3,0.035792388234075156,1.7647204021184173,49.97000122070313,1.1935126621219665,50.06999969482422,-1.810821399482329,49.95000076293945,0.035792388234075156
10882,2016-06-24,49.91999816894531,50.16999816894531,49.0099983215332,49.290000915527344,15632300.0,-0.007357381981430655,1.0531020653428846,5.727215980024969,66.6666666666666,64.39215946887705,-0.582973031019641,-0.945437793852804,-1.6409272334414595,-3.667248714247357,16.172341947546023,1.2800025939941406,0.34874507148712297,0.7959981918334975,-0.5372429432699164,2.1292393269369114,0.1293776242817941,1.462618759385201,-1.1913708044107665,64.53900325466759,5.9968202906197945,0.6666205675517065,6,-0.6049995422363281,-0.6599998474121094,-1.1699981689453125,-2.2349987030029297,2.0200004577636648,4,0.044270893033500514,-1.3703306018649335,50.290000915527344,1.7647204021184173,49.97000122070313,1.1935126621219665,50.06999969482422,0.044270893033500514
10883,2016-06-27,49.709999084472656,50.02999877929688,49.56999969482422,49.7599983215332,4444100.0,-0.004206712583641359,-1.7878899973412987,-0.07936421435059038,64.58922288213992,66.43780795487586,-0.19256177037737388,-0.6880170803083772,-1.3672632153239093,-3.3888811944336084,15.99681345387215,0.45999908447266336,0.3995056863911941,0.5334991455078111,-0.8054910910157673,1.8724893820313895,-0.13599597275397457,1.2029942637695967,-0.84606205558525,49.6454495526523,-8.970647538696106,0.6694951182617881,6,-0.2800006866455078,-0.4500007629394531,-0.9599990844726562,-2.0149993896484375,1.6200027465820312,0,0.0452625234648778,1.0531020653428846,49.91999816894531,-1.3703306018649335,50.290000915527344,1.7647204021184173,49.97000122070313,0.0452625234648778
10884,2016-06-28,49.5099983215332,49.790000915527344,49.06999969482422,49.709999084472656,4129900.0,-0.0040233507669068524,2.9999576149958145,4.0000762951094835,61.12598013698145,67.55287956508243,0.19051091010499732,-0.39816856342122264,-1.106543231600483,-3.124333987587235,16.11528120818449,0.720001220703125,0.4490456193394152,0.2634984970092802,-0.983987499353681,1.5109844933722414,-0.36024450117220397,0.8872414951907643,-0.5215764014411661,35.46099674533241,-25.762099170628417,0.623742998181481,6,-0.034999847412109375,-0.25,-0.7599983215332031,-1.8149986267089844,1.9900016784667969,1,0.04180980770951037,-1.7878899973412987,49.709999084472656,1.0531020653428846,49.91999816894531,-1.3703306018649335,50.290000915527344,0.04180980770951037
10885,2016-06-29,50.22000122070313,50.27000045776367,49.41999816894531,49.6500015258789,3873900.0,0.014340596308627385,1.5373271994351956,-2.849987602281251,64.80583018682756,67.93908155991618,-0.3072446602932075,-1.051007336293658,-1.7495484583861511,-3.759098694409033,16.43662363087166,0.8500022888183594,0.5636642973388959,0.9030014038086023,-0.398804654976594,2.2048074625937986,0.2520983744160077,1.5539044332011969,-1.1500015258789134,85.81581773861525,25.66729493929263,0.6509030293925966,6,-0.5050029754638743,-0.960002899169929,-1.5175018310546946,-2.5250015258789134,1.029998779296868,2,0.03205895203538622,2.9999576149958145,49.5099983215332,-1.7878899973412987,49.709999084472656,1.0531020653428846,49.91999816894531,0.03205895203538622
10886,2016-06-30,50.7400016784668,50.75,50.099998474121094,50.2400016784668,5408800.0,0.010354449325447046,1.500022008010916,0.8771934521020782,72.17196854688575,68.78699061699653,-0.7527748386062925,-1.4915370963680417,-2.1877127390494024,-4.20087169479585,16.98587886177647,0.6500015258789062,0.7205462045727984,1.3240016937255845,-0.09530008326538564,2.7433034707165547,0.614350805230103,2.033652582221066,-1.6700019836425781,99.42538437422583,35.770667798059456,0.7096508884954851,6,-0.8600025177001953,-1.31500244140625,-2.0375022888183594,-2.805002212524414,0.4699974060058594,3,0.020693717034427017,1.5373271994351956,50.22000122070313,2.9999576149958145,49.5099983215332,-1.7878899973412987,49.709999084472656,0.020693717034427017
10887,2016-07-01,50.72999954223633,50.93999862670898,50.63999938964844,50.84000015258789,2574300.0,-0.00019712526408355302,-1.0689537239219735,-0.220001220703125,78.18622615700646,69.0147595504469,-0.6671353668802027,-1.4096817275459728,-2.0565850580663607,-4.103762863476945,17.521881283594773,0.29999923706053977,0.8604290345640777,1.2224996566772433,-0.28965315360846944,2.734652466962956,0.4664232515343869,1.9785760618200996,-1.491999816894534,88.77009602026924,17.853698907610664,0.7560764051428577,7,-0.7550010681152344,-1.210000991821289,-2.072500228881836,-2.7950000762939453,1.0900001525878906,4,0.02345749334608649,1.500022008010916,50.7400016784668,1.5373271994351956,50.22000122070313,2.9999576149958145,49.5099983215332,0.02345749334608649
10888,2016-07-05,51.20000076293945,51.58000183105469,50.709999084472656,50.75,7096100.0,0.009264759017232338,-2.2830131642399074,-4.0908933277847135,80.26603037713018,69.9967076717999,-1.051783596864503,-1.7803669684919754,-2.403627093163365,-4.48463672105747,17.98428268524376,0.8700027465820312,0.8875644020205442,1.5715007781982422,-0.07671100930068775,3.219712565697172,0.7473948844487808,2.3956066719477036,-1.7577611694336,84.86052809955288,8.434494361416142,0.8241058937494644,7,-0.9050006866455078,-1.3600006103515625,-2.542501449584961,-3.2650012969970703,0.6199989318847656,1,0.014453083061380712,-1.0689537239219735,50.72999954223633,1.500022008010916,50.7400016784668,1.5373271994351956,50.22000122070313,0.014453083061380712
10889,2016-07-06,51.27000045776367,51.36999893188477,50.93000030517578,51.13999938964844,4877200.0,0.00136718151916293,1.6666743731720415,0.2888907726868139,79.72661090323902,71.0514254571785,-1.043385391215395,-1.7353540029084797,-2.364405106596962,-4.4626004788466105,18.552001533383624,0.4399986267089915,0.9055166026616845,1.512000465393065,-0.22692401039896737,3.2509249411850973,0.6425382274970488,2.381462703289081,-1.5284741510009852,85.64810890235805,5.918514125447416,0.8694622378960153,7,-0.9750003814697266,-1.4300003051757812,-2.657501220703125,-3.335000991821289,0.48999786376953125,2,0.00117030178964872,-2.2830131642399074,51.20000076293945,-1.0689537239219735,50.72999954223633,1.500022008010916,50.7400016784668,0.00117030178964872
10890,2016-07-07,51.18999862670898,51.4900016784668,51.0,51.4000015258789,3004100.0,-0.0015604023861985894,1.512808474426975,-1.6153936441797,71.21655641433138,70.97278803013427,-0.8628674472760167,-1.5364420352746535,-2.1738593079515667,-4.299673815360613,19.39965550731184,0.4900016784667969,0.8712647811965013,1.3064987182617145,-0.46680383637676925,3.0798012729001982,0.41984744094247617,2.193149995580953,-1.1910857465454114,73.64849190925116,-3.676831533127938,0.8866512773192414,7,-0.894998550415032,-1.3399982452392507,-2.7374992370605398,-3.2549991607665945,1.020000457763679,3,0.006055897276959099,1.6666743731720415,51.27000045776367,-2.2830131642399074,51.20000076293945,-1.0689537239219735,50.72999954223633,0.006055897276959099
10891,2016-07-08,51.59000015258789,51.70000076293945,51.15999984741211,51.36999893188477,5515100.0,0.007814056194762387,1.4545359966708282,-1.0476103976312534,73.9945796686439,71.78700058590951,-1.183532540018021,-1.8260826032634228,-2.4599358274150234,-4.622364569787287,19.840005592295217,0.5400009155273438,0.8774079574710498,1.577000236511232,-0.29989671096517867,3.4538971839876424,0.6385517627730266,2.515448710249437,-1.3697348192995662,89.62259737362032,12.891335708337778,0.9384484737382046,7,-1.2049999237060547,-1.635000228881836,-3.1075000762939453,-3.655000686645508,0.5900001525878906,4,-0.006590427439082558,1.512808474426975,51.18999862670898,1.6666743731720415,51.27000045776367,-2.2830131642399074,51.20000076293945,-0.006590427439082558
10892,2016-07-11,51.63999938964844,51.81000137329102,51.47999954223633,51.59000015258789,2577100.0,0.0009691652822769736,-1.444453863434122,0.2272679983354214,73.27816222407878,72.75243829056937,-1.0771672733597484,-1.7400447812622843,-2.388244438361099,-4.603877094113059,20.619696372163986,0.3300018310546946,0.9012785942325934,1.483999443054202,-0.4327346503843472,3.4007335364927513,0.5256323963349274,2.4423664897734767,-1.1829763876159305,84.545306371571,7.821198186902848,0.9583670467192738,7,-1.1999988555908203,-1.6299991607666016,-3.157499313354492,-3.7049999237060547,0.4500007629394531,0,-0.008326884396942402,1.4545359966708282,51.59000015258789,1.512808474426975,51.18999862670898,1.6666743731720415,51.27000045776367,-0.008326884396942402
10893,2016-07-12,51.08000183105469,51.70000076293945,51.0,51.61999893188477,4218500.0,-0.010844259589708805,1.0,-10.80010681315342,62.40786632275093,72.89487008898821,-0.3379354438692843,-1.0238286548017967,-1.7044293163777624,-3.980189281710061,21.48034014061613,0.7000007629394531,0.8810359392621692,0.7915018081665011,-0.9840313123333715,2.5670349286663736,-0.09626475208343521,1.6792683684164373,-0.37944272219564823,17.04560725138377,-56.432388429111185,0.887766560249938,7,-0.46500205993652344,-1.0700016021728516,-2.6800012588500977,-3.1450023651123047,1.1599998474121094,1,0.014487036751037019,-1.444453863434122,51.63999938964844,1.4545359966708282,51.59000015258789,1.512808474426975,51.18999862670898,0.014487036751037019
10894,2016-07-13,52.02999877929688,52.06000137329102,51.09000015258789,51.209999084472656,3820600.0,0.01859821680085827,1.2045359966708087,-1.5185261060915323,70.9349098662531,73.57587894225772,-0.997808668614816,-1.7849605156420765,-2.598901152862844,-4.867829773588518,22.7962695529483,0.9799995422363352,0.9330021014687588,1.5634988784790096,-0.1573736504328167,3.284371407390836,0.7030626140230964,2.4239351429349227,-1.129740062840085,97.16957027131102,23.140656998045557,0.8604362644559137,7,-0.9499988555908274,-1.8949985504150462,-3.592498779296882,-4.094999313354499,0.43000030517577414,2,-0.0040361154987422765,1.0,51.08000183105469,-1.444453863434122,51.63999938964844,1.4545359966708282,51.59000015258789,-0.0040361154987422765
10895,2016-07-14,51.97000122070313,52.31000137329102,51.88000106811523,52.04999923706055,2652900.0,-0.001153133961202868,-2.307716008627069,-0.09755859284138275,68.02574018166457,73.11518690167759,-0.7414382853930377,-1.5434024478004318,-2.4797069859660823,-4.710063847075283,23.87836483211715,0.43000030517579546,1.0180287542398077,1.3380012512207102,-0.28524624490727746,2.961248747348698,0.5263775031567164,2.149624999284704,-0.9700012207031321,74.045817086914,1.8409167867184664,0.8116237480639946,7,-0.49500083923340554,-1.7100009918212962,-3.292501449584968,-4.035001754760749,0.509998321533196,3,-0.004040848455594603,1.2045359966708087,52.02999877929688,1.0,51.08000183105469,-1.444453863434122,51.63999938964844,-0.004040848455594603
10896,2016-07-15,52.02000045776367,52.099998474121094,51.790000915527344,52.08000183105469,2412200.0,0.000962078812509759,5.200282302674245,0.7500357636737112,74.19357390536203,72.67155887371709,-0.6602027960269012,-1.491897091763903,-2.4690305614718255,-4.662767805416024,23.61815506226532,0.30999755859375,1.147492864983512,1.2750003814697237,-0.40627150916679966,2.956272272106247,0.43436443615146203,2.1156363267879854,-0.9300003051757812,77.862548739258,4.49430906113669,0.8406359453182622,7,-0.5100002288818359,-1.760000228881836,-3.0150012969970703,-4.085000991821289,0.8999977111816406,4,0.0036524149372749726,-2.307716008627069,51.97000122070313,1.2045359966708087,52.02999877929688,1.0,51.08000183105469,0.0036524149372749726
10897,2016-07-18,51.959999084472656,52.22999954223633,51.86999893188477,52.06999969482422,1638000.0,-0.0011534289266247333,-1.4827549919760796,1.8333015449170322,76.84962636017995,72.29195842738929,-0.4552522032416917,-1.3299648288545,-2.359082970318042,-4.508025678594365,23.10580968095015,0.3600006103515554,1.2128916621019457,1.106999015808107,-0.5960399456613032,2.810037977277517,0.2554795350734054,1.9585184965428084,-0.6259986877441364,73.28229603766897,-2.959207948912308,0.8515194807347035,7,-0.3399982452392578,-1.6999988555908203,-2.9549999237060547,-4.024999618530273,0.8100013732910156,0,0.00423404974171504,5.200282302674245,52.02000045776367,-2.307716008627069,51.97000122070313,1.2045359966708087,52.02999877929688,0.00423404974171504
10898,2016-07-19,52.1500015258789,52.16999816894531,51.9000015258789,51.97000122070313,2395300.0,0.0036567060191312617,1.4545864400902329,-1.6363573311137563,81.57895457320592,72.49777439071894,-0.5546531860503592,-1.419475202102653,-2.512020526626209,-4.60856561940431,22.18759207222383,0.26999664306641336,1.2068318754555634,1.1870014190673785,-0.5542279083950277,2.9282307465297848,0.31638675533617544,2.0576160827985817,-0.6208009338378773,86.88527153112932,5.25871524320354,0.8706146637312032,7,-0.49500083923339133,-1.8900012969970632,-3.1450023651122976,-4.215002059936516,0.26999664306641336,1,-0.0011505536248399562,-1.4827549919760796,51.959999084472656,5.200282302674245,52.02000045776367,-2.307716008627069,51.97000122070313,-0.0011505536248399562
10899,2016-07-20,51.81000137329102,52.27999877929688,51.81000137329102,52.209999084472656,2545600.0,-0.00651965757698314,-1.3500004768399703,-2.2222057389905143,70.86613621367911,72.45883881286869,-0.14527578510350736,-0.9933650426707956,-2.1494254689520957,-4.175381616200767,21.265180477908295,0.4699974060058594,1.1777946149259506,0.7600011825561594,-0.9671814383875059,2.487183803499825,-0.10359012791567324,1.6235924930279921,-0.12464062499999784,3.8462384917300305,-74.05926987694349,0.8635913104718322,7,-0.15500068664551492,-1.5500011444091868,-2.800002098083503,-3.87500190734864,0.6499977111816335,2,0.00829956174055324,1.4545864400902329,52.1500015258789,-1.4827549919760796,51.959999084472656,5.200282302674245,52.02000045776367,0.00829956174055324
10900,2016-07-21,51.7400016784668,51.84000015258789,51.56999969482422,51.70000076293945,2088100.0,-0.001351084596965757,1.2500238420701275,-0.10000286103932199,64.88094967779438,71.44621325832986,0.012232886682312483,-0.8263286311057954,-2.0716853797273416,-4.025550557959079,20.568656293955488,0.2700004577636719,1.0874714701558048,0.60150146484375,-1.0732691102189165,2.2762720399064165,-0.23588382268758323,1.4388867523750832,0.5699996948242259,23.943972233266113,-49.1227691073352,0.837385287531332,7,-0.08500099182128906,-1.3650016784667969,-2.7075023651123047,-3.805002212524414,0.37999725341797586,3,0.013915681922088252,-1.3500004768399703,51.81000137329102,1.4545864400902329,52.1500015258789,-1.4827549919760796,51.959999084472656,0.013915681922088252
10901,2016-07-22,52.09000015258789,52.099998474121094,51.75,51.849998474121094,2517100.0,0.006764562481001102,1.6923133353874142,5.999904634751097,68.37840178486739,70.90179543175083,-0.2898641953180672,-1.0904704085451442,-2.411328850872067,-4.299897504351769,19.6578591648549,0.3599967956542969,1.0077783714753394,0.8614999771118192,-0.8147407723356821,2.5377407265593206,0.023379602388068577,1.69962035183557,0.20520118713379532,73.2395955341113,2.0700276764014234,0.8381203747237492,7,-0.4349994659423828,-1.6700000762939382,-3.0575008392333984,-4.155000686645508,0.3299980163574219,4,0.007487029919485577,1.2500238420701275,51.7400016784668,-1.3500004768399703,51.81000137329102,1.4545864400902329,52.1500015258789,0.007487029919485577
10902,2016-07-25,52.13000106811523,52.2599983215332,51.97000122070313,52.13999938964844,2577800.0,0.0007679192822069858,1.3200122072174605,-0.04165938170550525,64.22020275078444,71.10316614597677,-0.28278687380944945,-1.0081000840005885,-2.439006905201474,-4.2705911333210835,20.855607109508384,0.289997100830071,1.010765290074147,0.7910007476806555,-0.8118119251989242,2.3938134205602353,-0.010405588759134332,1.5924070841204454,0.15069623870851245,78.87353456334914,9.045998715056626,0.8014063364397903,7,-0.43000030517577414,-1.470001220703118,-2.9325017929077077,-4.1950016021728445,-0.20000076293944602,0,0.015154365713475393,1.6923133353874142,52.09000015258789,1.2500238420701275,51.7400016784668,-1.3500004768399703,51.81000137329102,0.015154365713475393
10903,2016-07-26,51.959999084472656,52.27999877929688,51.75,52.2400016784668,2914700.0,-0.0032611160590700905,1.9444638713163234,28.004959938934697,60.23737159351392,69.91455078233908,0.028127962758091485,-0.6966062900176837,-2.25743632928053,-4.031087800129676,21.94959846784138,0.5299987792968821,0.9597942451893928,0.5084987640380874,-0.91917211383862,1.9361696419147947,-0.2053366749002663,1.222334202976441,-0.3899993896484375,54.92956233008401,-12.364024854363038,0.7138354389383528,7,-0.019998550415039062,-1.2999992370605469,-2.6999998092651367,-4.024999618530273,-0.09999847412109375,1,0.015588941254101485,1.3200122072174605,52.13000106811523,1.6923133353874142,52.09000015258789,1.2500238420701275,51.7400016784668,0.015588941254101485
10904,2016-07-27,51.58000183105469,52.13000106811523,51.43000030517578,51.90999984741211,3038800.0,-0.007313265206186692,-1.2222208766522533,1.178553425702647,55.31340332845854,68.50206890976062,0.3772524856817512,-0.16187771176083032,-1.8719817621169312,-3.5834126215096944,23.545702460777395,0.700000762939446,0.9012663418326596,0.025001335144040127,-1.0718358925077354,1.1218385627958156,-0.5234172786818476,0.5734199489699279,0.6999969482421946,17.647270018220674,-46.824832633111036,0.5484186138258885,7,0.2749977111816406,-0.9200019836425781,-2.2775020599365234,-3.6450023651123047,0.47999954223633523,2,0.016285310354232863,1.9444638713163234,51.959999084472656,1.3200122072174605,52.13000106811523,1.6923133353874142,52.09000015258789,0.016285310354232863
10905,2016-07-28,51.83000183105469,51.9000015258789,51.27000045776367,51.52999877929688,1873300.0,0.004846839688351423,1.8636253294493597,-0.9091056215103764,53.4091216966768,66.19268533101781,0.1176805051873302,-0.300481949459936,-2.084170405260579,-3.764711574378012,24.555255850973424,0.6300010681152273,0.935478525104962,0.19450130462646342,-0.7090931683515436,1.0980957776044704,-0.2572959318625365,0.6462985411154634,0.4499969482421946,55.445772666326356,-5.603512217355707,0.4517972364890017,7,-0.05500221252441406,-1.1700019836425781,-2.5275020599365234,-3.8950023651123047,1.4099998474121094,3,0.012155069094373472,-1.2222208766522533,51.58000183105469,1.9444638713163234,51.959999084472656,1.3200122072174605,52.13000106811523,0.012155069094373472
10906,2016-07-29,51.790000915527344,51.97999954223633,51.47999954223633,51.6500015258789,3521400.0,-0.0007717714473121084,-1.0833187634109513,0.4666598850516598,52.13677721698381,63.44681320399603,0.1359182415024307,-0.18739210190112487,-1.9867006552731254,-3.652031956281917,25.05904184429726,0.5,0.8335411554126182,0.10200042724609659,-0.6986731548048368,0.90267400929703,-0.2983363637793701,0.5023372182715633,0.44959793090821165,51.485279398711704,-6.3196115041327445,0.400336791025465,7,-0.015001296997070312,-1.1300010681152344,-2.512500762939453,-3.855001449584961,1.6699981689453125,4,0.006371848050276574,1.8636253294493597,51.83000183105469,-1.2222208766522533,51.58000183105469,1.9444638713163234,51.959999084472656,0.006371848050276574
10907,2016-08-01,51.91999816894531,52.0,51.70000076293945,51.9000015258789,2021600.0,0.0025100840146730086,2.333319204848896,0.14283378746598355,63.63632985798908,61.4531882356386,-0.0003909664543471081,-0.23575377514252693,-2.068461608287805,-3.7105711778572257,25.376834142502307,0.2999992370605469,0.758600293565479,0.17249774932861328,-0.4940524664690429,0.8390479651262694,-0.1607773585702148,0.5057728572274414,0.2808167419433687,64.35631597831994,1.3379969617947651,0.3332751078988291,8,-0.14499855041503906,-1.2599983215332031,-2.6324996948242188,-3.9849987030029297,1.1700019836425781,0,0.009630200647793297,-1.0833187634109513,51.790000915527344,1.8636253294493597,51.83000183105469,-1.2222208766522533,51.58000183105469,0.009630200647793297
10908,2016-08-02,51.93999862670898,52.13000106811523,51.65999984741211,51.9900016784668,2996000.0,0.0003852168426237146,1.8484764414852601,-2.500572300648074,47.906970967461106,58.90216987494772,-0.05957833486171893,-0.20814461208203028,-2.0222350968312313,-3.6592298359803976,25.092648593697653,0.4700012207031179,0.6503119508919468,0.15549831390379865,-0.4635490862211995,0.7745457140287968,-0.15402538615870043,0.4650220139662977,0.22358370605470412,77.9067085395928,18.41481835070369,0.3095237000625004,8,-0.16499900817870383,-1.24999809265136,-2.6525001525878835,-4.0049991607665945,0.6700019836425852,1,-0.0001924975317202371,2.333319204848896,51.91999816894531,-1.0833187634109513,51.790000915527344,1.8636253294493597,51.83000183105469,-0.0001924975317202371
10909,2016-08-03,51.33000183105469,52.099998474121094,51.27999877929688,52.04999923706055,3227200.0,-0.011744258986957523,1.0000093041864013,14.399069270672351,38.14814605503308,55.931858361307576,0.531011728085943,0.42854978686371226,-1.346576028920559,-2.992529783108651,24.512568478231454,0.8199996948242116,0.5165427521027937,-0.45749855041503906,-1.066548242959115,0.15155114212903698,-0.7620233966870771,-0.15297370414300104,0.7999992370605398,6.976898919465646,-48.58072601043483,0.30452484627203696,8,0.44499778747558594,-0.6400012969970703,-1.9850034713745117,-3.3950023651123047,-1.5300025939941406,2,0.010325321651873054,1.8484764414852601,51.93999862670898,2.333319204848896,51.91999816894531,-1.0833187634109513,51.790000915527344,0.010325321651873054
10910,2016-08-04,51.5,51.75,51.22999954223633,51.2400016784668,3367900.0,0.003311867579994132,-2.7142545741883626,-0.36111008090366264,40.78012025783048,52.86538263608125,0.36139350344586774,0.29825882203308396,-1.4578988431354958,-3.1036218005435217,23.739273061337446,0.5200004577636719,0.3400116180403714,-0.30300045013427734,-0.8617236822069074,0.25572278193835274,-0.5823620661705959,-0.02363883409795875,0.6300010681152273,30.000000000000238,-21.796993022607584,0.27936161603631604,8,0.25499916076660156,-0.6350002288818359,-2.1325016021728516,-3.565000534057617,-1.1399993896484375,3,0.010873813073612126,1.0000093041864013,51.33000183105469,1.8484764414852601,51.93999862670898,2.333319204848896,51.91999816894531,0.010873813073612126
10911,2016-08-05,51.25,51.79999923706055,51.13999938964844,51.459999084472656,3123300.0,-0.004854368932038833,-2.069764553503309,-0.8076940006162243,38.20597375077925,49.97491274719178,0.5360837856656175,0.5496623089914081,-1.1470502354414691,-2.796689055490333,22.63944049317141,0.6599998474121094,0.24030949559347903,-0.5360004425048857,-1.1408015326737697,0.0688006476639984,-0.8384009875893241,-0.23359989742044718,0.8499984741210938,11.111153924700396,-36.3996700165898,0.3024005450844415,8,0.45999908447265625,-0.04500007629394531,-1.7625017166137695,-3.315000534057617,-1.720001220703118,4,0.03882930104325455,-2.7142545741883626,51.5,1.0000093041864013,51.33000183105469,1.8484764414852601,51.93999862670898,0.03882930104325455
10912,2016-08-08,51.209999084472656,51.5,51.18000030517578,51.29999923706055,2476900.0,-0.000780505668826259,-3.2667277027542534,0.42857402361489555,33.56635055286563,47.011465964897525,0.4826099587645061,0.5858328972451972,-1.0534704401519832,-2.7021244527657444,21.365518370375934,0.31999969482421875,0.17701335766002302,-0.5545013427734347,-1.2096336231207871,0.10063093757391783,-0.8820674829471074,-0.22693520259976196,0.8131994628906227,7.070664257117917,-33.9947591558388,0.32756614017367486,8,0.4250011444091797,0.2650012969970703,-1.557499885559082,-3.239999771118164,-1.5900001525878835,0,0.0439367318927022,-2.069764553503309,51.25,-2.7142545741883626,51.5,1.0000093041864013,51.33000183105469,0.0439367318927022
10913,2016-08-09,51.81999969482422,51.90999984741211,51.209999084472656,51.22000122070313,2446300.0,0.01191174812062279,-1.2580569740970897,-6.666638409697713,50.159717931186506,46.43883425408952,-0.1668880564348214,0.03595713101529441,-1.5958963942834714,-3.254578006337887,21.196705850720182,0.7000007629394531,0.07506621896149568,0.018499374389648438,-0.5519766864894535,0.5889754352687504,-0.26673865604990254,0.3037374048291994,0.1325429199218746,70.83343267450269,24.024828582747368,0.28523803043955,8,-0.1849994659423828,-0.3099994659423828,-2.0725011825561523,-3.7550010681152415,-2.2399978637695312,1,0.024507920981144293,-3.2667277027542534,51.209999084472656,-2.069764553503309,51.25,-2.7142545741883626,51.5,0.024507920981144293
10914,2016-08-10,51.81999969482422,52.0,51.59000015258789,51.88000106811523,1894200.0,0.0,1.7333392673219485,-0.10000254313796729,51.30715980248306,46.205282932512446,-0.14445522074203865,0.020467232235432675,-1.5091976630282034,-3.204749645116948,20.66721176516007,0.4099998474121094,-0.00936962924523499,0.02899932861328125,-0.5314102296184586,0.5894088868450211,-0.2512054505025887,0.3092041077291512,-0.6800003051757812,79.06974681073791,28.15572074890587,0.28020477911586916,8,-0.1849994659423828,-0.1999988555908203,-1.7524995803833008,-3.434999465942383,-2.4399986267089915,2,0.015245096877263276,-1.2580569740970897,51.81999969482422,-3.2667277027542534,51.209999084472656,-2.069764553503309,51.25,0.015245096877263276
10915,2016-08-11,51.7599983215332,52.09000015258789,51.75,52.0,2350100.0,-0.001157880618378515,-1.615402673239726,3.9999364231678713,44.04328102922579,45.306005578317105,-0.1066427403075707,0.06738384546180498,-1.3839738090211284,-3.0902921052380634,19.897526620115507,0.3400001525878906,-0.07280969122749781,-0.02050189971923544,-0.5746241371419956,0.5336203377035247,-0.2975630184306155,0.2565592189921446,-0.6027989196777312,65.26299304922561,16.463602404675797,0.27706111871137956,8,-0.12499809265136719,-0.10499763488769531,-1.6924982070922852,-3.374998092651367,-2.509998321533203,3,-0.03786706236536441,1.7333392673219485,51.81999969482422,-1.2580569740970897,51.81999969482422,-3.2667277027542534,51.209999084472656,-0.03786706236536441
10916,2016-08-12,52.209999084472656,52.2599983215332,51.81999969482422,51.81999969482422,3492000.0,0.008693987201159548,-1.2564067451778238,-1.6249860923468171,51.25783183404381,43.930616908989855,-0.548480007049335,-0.38752128163248756,-1.7605663023628466,-3.4825074746605154,19.360297132661675,0.5,-0.07969704186761106,0.4199989318847628,-0.15743611214344355,0.9974339759129691,0.13128140987065962,0.708716453898866,-1.0154876525878862,95.37043250975752,48.29427048435165,0.28871752201410383,8,-0.5100002288818359,-0.5549983978271484,-2.1374988555908203,-3.5649986267089844,-3.0999984741210938,4,-0.035433796333302126,-1.615402673239726,51.7599983215332,1.7333392673219485,51.81999969482422,-1.2580569740970897,51.81999969482422,-0.035433796333302126
10917,2016-08-15,52.18000030517578,53.97000122070313,51.77999877929688,53.63999938964844,8573400.0,-0.0005745791959953506,1.0660373623921582,-3.743593254822176,53.61844912136288,44.56522559275672,-0.5338627340576352,-0.35858006879908544,-1.6605077346629713,-3.394470739243694,19.367061758037202,2.19000244140625,-0.09614860451043938,0.37900009155273295,-0.22004806540125088,0.9780482485067168,0.07947601307574104,0.6785241700297249,-0.9215596599121056,35.14494456254017,-10.485985280674406,0.29952407847699253,8,0.375,0.30500030517578125,-2.010000228881836,-3.414999008178711,-2.490001678466804,0,-0.05078577060905154,-1.2564067451778238,52.209999084472656,-1.615402673239726,51.7599983215332,1.7333392673219485,51.81999969482422,-0.05078577060905154
10918,2016-08-16,52.09000015258789,52.5,51.56999969482422,51.6500015258789,6088700.0,-0.0017248016876489913,-2.099989191732311,-0.30136911138400924,59.27270961790557,46.912399321964784,-0.4697460445509378,-0.2880753205714228,-1.4961804831639753,-3.2446104290439735,19.211974873519843,0.9300003051757812,-0.10646650306590288,0.2920000076293974,-0.3002513328081591,0.8842513480669538,-0.004125662589380852,0.5881256778481756,-0.6146346612890596,21.666671964853883,-26.367840666622165,0.29612567021877817,8,0.4650001525878906,0.3950004577636719,-1.864999771118164,-3.269998550415039,-2.0699996948242188,1,-0.04741795380049363,1.0660373623921582,52.18000030517578,-1.2564067451778238,52.209999084472656,-1.615402673239726,51.7599983215332,-0.04741795380049363
10919,2016-08-17,52.2400016784668,52.2400016784668,51.72000122070313,51.9900016784668,4094700.0,0.0028796606918699563,3.160003662109318,0.568183591548676,57.73585285908212,48.79636961099273,-0.53315632776836,-0.42605460294596753,-1.565355672609833,-3.333271833612912,18.918348497407443,0.5200004577636648,-0.16696845877196864,0.4205015182495089,-0.20392986969810778,1.0449329061971255,0.108285824275697,0.7327172122233208,-0.6700019836425781,27.91673156946074,-18.38798783421061,0.31221569397380994,8,0.3149986267089844,0.28999900817871094,-1.9275016784667969,-3.4200000762939453,-2.69000244140625,2,-0.05091883158396904,-2.099989191732311,52.09000015258789,1.0660373623921582,52.18000030517578,-1.2564067451778238,52.209999084472656,-0.05091883158396904
10920,2016-08-18,52.459999084472656,52.54999923706055,52.2400016784668,52.29999923706055,2712000.0,0.004211282521771942,-1.2143080968405564,0.6399993896484375,61.837447733148636,51.422088942367104,-0.673480863912232,-0.6211949022436372,-1.7003038891383042,-3.4935398383988954,19.227910098647016,0.30999755859375,-0.16740618846097277,0.604499053955081,-0.08069676159826145,1.2896948695084234,0.26190114617840976,0.9470969617317522,-0.8899993896484375,37.0832843251009,-8.212271124364882,0.34259790777667193,8,0.11500167846679688,0.095001220703125,-1.852499008178711,-3.5149974822998047,-3.579998016357429,3,-0.05871136237341379,3.160003662109318,52.2400016784668,-2.099989191732311,52.09000015258789,1.0660373623921582,52.18000030517578,-0.05871136237341379
10921,2016-08-19,52.47999954223633,52.52999877929688,52.20000076293945,52.22999954223633,3218600.0,0.00038125158430646344,-1.1290362276039048,1.5625014901175405,60.29415270864807,54.39184473745404,-0.5594942690374651,-0.6434705680042754,-1.6435853452238973,-3.455802655534278,19.19334374286666,0.329998016357429,-0.08356604132928425,0.6049995422363281,-0.12877190626728208,1.3387709907399383,0.23811381798452658,0.9718852664881297,-0.759998321533196,37.916636202089705,-4.762644008688582,0.36688572425180505,8,0.1100006103515625,0.07500076293945312,-1.6124992370605469,-2.9299983978271484,-3.2399978637695312,4,-0.06154724791178401,-1.2143080968405564,52.459999084472656,3.160003662109318,52.2400016784668,-2.099989191732311,52.09000015258789,-0.06154724791178401
10922,2016-08-22,52.91999816894531,52.93999862670898,52.41999816894531,52.5,2620400.0,0.008384120246702098,1.2608760552635023,1.67999267578125,65.60511024369161,56.1079994388435,-0.817376640679754,-1.076439633981309,-1.9930779861549084,-3.836515597642709,19.096063044587964,0.5200004577636648,-0.001178919990550753,1.0054983139038072,0.14059327914978326,1.870403348657831,0.5730457965267917,1.4379508312808227,-1.0199969482421807,98.54011143379876,57.825236554858044,0.4324525173770132,8,-0.14999771118164062,-0.36499786376953125,-2.0349979400634766,-2.714998245239258,-3.4799995422363352,0,-0.0719954212097752,-1.1290362276039048,52.47999954223633,-1.2143080968405564,52.459999084472656,3.160003662109318,52.2400016784668,-0.0719954212097752
10923,2016-08-23,52.77000045776367,53.20000076293945,52.7400016784668,53.0,2272100.0,-0.002834423967717825,-2.172439194433117,-0.5476203451407811,76.86568120191589,58.94783514989159,-0.5793774962526896,-0.9092657591780977,-1.7411680151445594,-3.633091089852897,19.554417405364084,0.45999908447265625,0.11800289240435546,0.8150005340576172,-0.1309375306858982,1.7609385988011326,0.3420315016858595,1.2879695664293749,-0.7043992370605423,70.94591633953895,24.89089253593486,0.4729690323717588,8,0.0,-0.21500015258789062,-1.8299999237060547,-2.565000534057617,-3.7400016784667898,1,-0.05836653030768646,1.2608760552635023,52.91999816894531,-1.1290362276039048,52.47999954223633,-1.2143080968405564,52.459999084472656,-0.05836653030768646
10924,2016-08-24,52.41999816894531,52.72000122070313,52.31999969482422,52.58000183105469,2150500.0,-0.006632599692670049,-1.2222269317170742,0.6956694807025692,66.08388064001537,61.396790662201546,-0.15121708823261315,-0.5197544959543166,-1.29250886000343,-3.2297178054485585,20.357161400153217,0.4500007629394531,0.25805744796389973,0.42299842834472656,-0.5274158317235731,1.3734126884130262,-0.052208701689423265,0.8982055583788764,-0.20204494824218244,21.999740600585938,-25.008544378799172,0.4752071300341508,8,0.3500022888183594,0.13500213623046875,-1.4624977111816406,-2.214998245239258,-3.4099998474121094,2,-0.04578400982477426,-2.172439194433117,52.77000045776367,1.2608760552635023,52.91999816894531,-1.1290362276039048,52.47999954223633,-0.04578400982477426
10925,2016-08-25,52.459999084472656,52.84000015258789,52.4000015258789,52.43999862670898,2141700.0,0.0007630850233613096,-7.800442528515276,-0.1250000000000444,72.83015825946259,63.79371582058141,-0.09105622665531143,-0.5377060890057237,-1.2374791649453485,-3.2109428013813854,21.560159572256865,0.4399986267089915,0.3033973429912109,0.4314994812011719,-0.5371946779025549,1.4001936403048987,-0.05284759835069508,0.9158465607530388,-0.1399993896484375,25.999832153320312,-24.493787447173652,0.48434707955186423,8,0.3100013732910156,0.095001220703125,-1.5024986267089844,-2.2549991607666016,-3.5400009155273438,3,-0.055470832981265206,-1.2222269317170742,52.41999816894531,-2.172439194433117,52.77000045776367,1.2608760552635023,52.91999816894531,-0.055470832981265206
10926,2016-08-26,52.11999893188477,52.709999084472656,51.9900016784668,52.52000045776367,2437700.0,-0.006481131500601145,-1.1818234362537137,-19.999618538996927,65.42372223838635,65.10541283358401,0.26243240545143465,-0.1809954368406963,-0.8399015719401177,-2.8180178909064324,22.39551562091932,0.7199974060058594,0.34086181774978286,0.07499942779541868,-0.8878139218243746,1.037812777415212,-0.40640724701447795,0.5564061026053153,1.8500022888183594,10.743582791604464,-43.37381734632616,0.4814066748098961,8,0.2650012969970632,0.4350013732910085,-1.1049985885620188,-1.914999008178718,-4.00999832153321,4,-0.06216419666477491,-7.800442528515276,52.459999084472656,-1.2222269317170742,52.41999816894531,-2.172439194433117,52.77000045776367,-0.06216419666477491
10927,2016-08-29,52.41999816894531,52.59000015258789,52.15999984741211,52.209999084472656,2492800.0,0.005755933292566073,-1.7742173656231541,-0.5249957084819563,61.36361009161061,65.33773510844013,6.37139937396114e-05,-0.465480740848335,-1.0789397755035282,-3.0592977943464703,23.24433231066389,0.4700012207031179,0.4212100357443518,0.3499986648559599,-0.6250364502293451,1.3250337799412648,-0.1375188926866926,0.8375162223986123,1.5104030609130916,35.5369269279999,-15.785813730611125,0.4875175575426527,8,0.04000282287597656,0.13500213623046875,-1.382497787475586,-2.214998245239258,-4.649997711181641,0,-0.06066380392135173,-1.1818234362537137,52.11999893188477,-7.800442528515276,52.459999084472656,-1.2222269317170742,52.41999816894531,-0.06066380392135173
10928,2016-08-30,51.93000030517578,52.43999862670898,51.84000015258789,52.41999816894531,2429500.0,-0.009347536834898529,1.2641504001842914,-2.3333333333333335,51.757199790374294,64.67344032302815,0.5196226921290901,0.02501204838828386,-0.5372535491279393,-2.51570787200059,23.697801203610396,0.5999984741210866,0.4346627538275101,-0.13949928283691548,-1.1148252535650656,0.8358266878912346,-0.6271622682009905,0.34816370252715956,1.9615929336547921,9.000015258789062,-37.20959421878815,0.48766298536407415,8,0.5900001525878906,0.625,-0.75,-1.7250003814697266,-3.650001525878899,1,-0.047949194373846926,-1.7742173656231541,52.41999816894531,-1.1818234362537137,52.11999893188477,-7.800442528515276,52.459999084472656,-0.047949194373846926
10929,2016-08-31,51.86000061035156,52.13000106811523,51.7599983215332,51.95000076293945,3603200.0,-0.0013479625344281487,-1.5517014587690077,0.18367458154924096,51.59239537813545,63.53510117247113,0.5923416537024195,0.14414412642508978,-0.41918170829941914,-2.3883066493501275,24.923307242769717,0.37000274658202414,0.44050530719221825,-0.23599891662597372,-1.153831204067366,0.6818333708154185,-0.6949150603466663,0.22291722709471884,1.9495289050293039,9.25945548820978,-33.11321613546,0.45891614372069606,8,0.6199989318847656,0.6949996948242188,-0.5600004196166992,-1.6550006866455078,-3.7900009155273438,2,-0.05457003080886569,1.2641504001842914,51.93000030517578,-1.7742173656231541,52.41999816894531,-1.1818234362537137,52.11999893188477,-0.05457003080886569
10930,2016-09-01,52.06000137329102,52.06000137329102,51.68000030517578,51.9900016784668,4186700.0,0.00385655149605868,9.857220708444865,-0.7777730682830443,47.40487991605025,62.10295975107137,0.3683725963265232,-0.012386703695071333,-0.5645714124632306,-2.532992280629749,26.258686736440566,0.3800010681152415,0.4408024695724748,-0.06399822235106711,-0.938415546105503,0.8104191014033688,-0.5012068842282815,0.3732104395261473,1.626556270458984,36.89335130811008,1.1739555209043644,0.43720866187721635,9,0.37999916076659446,0.4949989318847585,-0.802501678466804,-1.855001449584968,-3.8500022888183665,3,-0.05858630371305751,-1.5517014587690077,51.86000061035156,1.2641504001842914,51.93000030517578,-1.7742173656231541,52.41999816894531,-0.05858630371305751
10931,2016-09-02,53.2400016784668,53.2599983215332,52.18999862670898,52.18999862670898,4000900.0,0.022666159701278055,-1.038088733233532,15.000108991824192,63.11883829165652,61.82670731195637,-0.7738642272083069,-1.0916251631586533,-1.6854391154054156,-3.6526492755571383,28.35827117064418,1.1999969482421804,0.46724932423632737,1.0165019989013686,0.10858861466488179,1.9244153831378554,0.5625453067831216,1.4704586910196156,0.2860313781972721,98.73438809040361,60.3422454397904,0.45395669211824413,9,-0.7700023651123047,-0.6850013732910156,-2.0225019454956055,-3.035001754760742,-5.230003356933594,4,-0.08114206185813722,9.857220708444865,52.06000137329102,-1.5517014587690077,51.86000061035156,1.2641504001842914,51.93000030517578,-0.08114206185813722
10932,2016-09-06,53.459999084472656,53.540000915527344,52.849998474121094,53.13999938964844,3868400.0,0.00413218255203085,1.8749900659620122,0.30476072835074564,66.4268679463454,60.66683917244854,-1.0160562538536695,-1.1957206095161013,-1.8306002245873003,-3.802587611162764,30.665017029622916,0.69000244140625,0.46983183861119215,1.1239994049072237,0.1877044434945958,2.0602943663198516,0.6558519242009098,1.5921468856135377,-1.779998779296875,95.69882769879489,52.9111411595682,0.46814748070631557,9,-0.8499984741210938,-0.904998779296875,-2.242499351501465,-3.2549991607666016,-4.849998474121094,1,-0.10007479546843068,-1.038088733233532,53.2400016784668,9.857220708444865,52.06000137329102,-1.5517014587690077,51.86000061035156,-0.10007479546843068
10933,2016-09-07,53.09000015258789,53.31000137329102,52.7400016784668,53.16999816894531,4484800.0,-0.006921042615435247,2.1666260477042365,-0.24999403952983812,59.68109418583436,59.955418455317314,-0.665920445042353,-0.7649156585314643,-1.3817515195525658,-3.367322967710102,32.24839148725093,0.7199974060058594,0.47091719731891857,0.6905004501342802,-0.2703867365263264,1.6513876367948868,0.21005685680397335,1.170944043464587,-1.372799835205079,75.80641853368007,29.851391745275293,0.4804435933303039,9,-0.4799995422363281,-0.5349998474121094,-1.8725004196166992,-2.885000228881836,-4.229999542236328,2,-0.10020718929240569,1.8749900659620122,53.459999084472656,-1.038088733233532,53.2400016784668,9.857220708444865,52.06000137329102,-0.10020718929240569
10934,2016-09-08,52.61000061035156,53.06999969482422,52.5,53.02000045776367,4311700.0,-0.009041242057953314,1.23530027750144,5.125125172857756,51.612921750201814,57.59794773206612,-0.17448351647642113,-0.23473143825300014,-0.8204065204563662,-2.825144348284276,33.59103891608589,0.5900001525878906,0.3995956459434993,0.1710008621215806,-0.7538581805810622,1.0958599048242235,-0.29142865922973726,0.6334303834728985,-0.8563442810058604,50.0,2.8020213603836908,0.46242952135132126,9,0.0,-0.05500030517578125,-1.3775005340576172,-2.405000686645508,-4.290000915527344,3,-0.08230377838472613,2.1666260477042365,53.09000015258789,1.8749900659620122,53.459999084472656,-1.038088733233532,53.2400016784668,-0.08230377838472613
10935,2016-09-09,49.79999923706055,52.290000915527344,49.79999923706055,52.13999938964844,5414300.0,-0.053411924362116836,-1.128206424014985,5.707319569404255,31.989232701822715,53.88300445022571,2.479234548073073,2.5517314653298584,2.017075997890153,0.029730645058151595,34.46494643465231,2.8100013732910156,0.23299919853934625,-2.5410005569458036,-4.018849713985013,-1.0631513999065945,-3.2799251354654047,-1.8020759784262026,3.740001678466797,0.0,-46.3738083645854,0.7389245785196039,9,1.8700008392333984,2.085000991821289,1.4325008392333984,0.4050006866455078,-1.5400009155273438,4,-0.0347389471634546,1.23530027750144,52.61000061035156,2.1666260477042365,53.09000015258789,1.8749900659620122,53.459999084472656,-0.0347389471634546
10936,2016-09-12,50.36000061035156,50.5099983215332,49.59000015258789,49.7400016784668,4798500.0,0.0112450076680779,1.0000082928710334,-0.2649567912203281,33.06879374793115,50.73913596759466,1.8364445455108367,1.9457881010218259,1.474865902489725,-0.4780127247643833,35.15800307584818,0.9199981689453125,0.12572858737181036,-1.8884992599487305,-3.61203619764386,-0.16496232225360075,-2.7502677287962953,-1.0267307911011656,3.105200271606442,19.493678709840662,-19.44363765972472,0.8617684688475661,9,1.2049999237060547,1.4200000762939453,0.9499988555908203,-0.1550006866455078,-2.0900001525878906,0,-0.042692642967064875,-1.128206424014985,49.79999923706055,1.23530027750144,52.61000061035156,2.1666260477042365,53.09000015258789,-0.042692642967064875
10937,2016-09-13,49.52999877929688,50.31000137329102,49.5,50.20000076293945,4287000.0,-0.016481370551931107,-1.2191832362239894,-1.0806502224218333,30.339799645103582,48.359424840342356,2.4735040057301774,2.705807283082983,2.3137035833296054,0.41863275794310795,33.858953731949406,0.8600006103515625,-0.03478426658883649,-2.586001014709467,-4.695861751999708,-0.47614027741922627,-3.6409313833545838,-1.5310706460643502,3.780194073486321,0.7873692515488414,-32.69239428115962,1.0549303686451197,9,1.9900016784667898,2.2050018310546804,1.9275007247924734,0.6750011444091726,-1.5999984741211009,1,-0.030688481631843456,1.0000082928710334,50.36000061035156,-1.128206424014985,49.79999923706055,1.23530027750144,52.61000061035156,-0.030688481631843456
10938,2016-09-14,49.61999893188477,49.75,49.29999923706055,49.63999938964844,7393600.0,0.00181708368273803,2.7499801319240245,0.029851341118318993,32.456144124816134,46.23317470108466,2.258920528646364,2.5521215312927623,2.218615403975484,0.3934424466891713,33.01928700554141,0.4500007629394531,-0.16228379764679346,-2.3725008010864173,-4.75970275677691,0.014701154604075839,-3.5661017789316674,-1.1788998232411672,3.4615823497314366,8.488054534986626,-25.351486331010676,1.1936009778452474,9,1.8000011444091726,2.015001296997063,1.9350013732910085,0.585000991821282,-2.029998779296882,2,-0.02035466229895877,-1.2191832362239894,49.52999877929688,1.0000082928710334,50.36000061035156,-1.128206424014985,49.79999923706055,-0.02035466229895877
10939,2016-09-15,49.58000183105469,49.83000183105469,49.41999816894531,49.599998474121094,2954500.0,-0.0008060681517746415,-1.4117581061371032,0.9998092695025486,31.954894765926582,44.51650968440425,2.1696499825548585,2.5113801475310282,2.2506981595045943,0.4902122006409684,32.09428283223077,0.410003662109375,-0.30743721702642546,-2.2794979095458956,-4.894196907871603,0.3352010887798116,-3.586847408708749,-0.972148410383042,3.199052886997066,9.364629993710219,-24.41458309511504,1.3073494991628543,9,1.8399982452392578,2.0549983978271484,1.9924983978271484,0.6249980926513672,-2.0900001525878906,3,-0.014522008755799343,2.7499801319240245,49.61999893188477,-1.2191832362239894,49.52999877929688,1.0000082928710334,50.36000061035156,-0.014522008755799343
10940,2016-09-16,49.38000106811523,49.459999084472656,49.099998474121094,49.459999084472656,4417300.0,-0.004033899869971158,8.000238424490965,4.000572300648963,32.52551566556758,41.11725161483881,2.1786190896490822,2.6022213739549827,2.4428764668656413,0.7463989892099789,30.927618872907942,0.48000335693359375,-0.4034896463465074,-2.3254987716674904,-5.145990940816411,0.49499339748143,-3.7357448562419506,-0.9152526870930302,3.120729211457231,19.8583421486212,-16.13929819693629,1.4102460845744595,9,1.9399986267089915,2.154998779296882,2.24749946594239,0.8249988555908274,-1.6399993896484304,4,-0.021466207986282404,-1.4117581061371032,49.58000183105469,2.7499801319240245,49.61999893188477,-1.2191832362239894,49.52999877929688,-0.021466207986282404
10941,2016-09-19,49.25,49.540000915527344,48.72000122070313,49.22000122070313,2638100.0,-0.0026326663690408036,1.6885208995171992,-0.3749940393876038,29.335078711099527,36.995941699811496,1.8809163452435698,2.6117368362759095,2.5504879559136313,0.9306441486099075,29.913866084440556,0.8199996948242116,-0.5082666541563086,-2.2939998626709013,-5.292071916298383,0.7040721909565804,-3.793035889484642,-0.7949638358571605,2.9106570990273184,33.333253360651554,-2.6101936868663103,1.49903602681374,9,1.7650012969970774,2.095001220703132,2.395000457763672,0.9549999237060547,-1.8100013732910227,0,-0.020101556923183717,8.000238424490965,49.38000106811523,-1.4117581061371032,49.58000183105469,2.7499801319240245,49.61999893188477,-0.020101556923183717
10942,2016-09-20,49.11000061035156,49.5099983215332,49.040000915527344,49.45000076293945,2769900.0,-0.002842627200983494,1.0434879960194055,-11.333799593085086,30.73770619950868,33.78000970133086,1.4963331195186953,2.58415665375297,2.6643974652776166,1.127019333322579,28.461564421810714,0.4699974060058594,-0.6294106751160129,-2.24349937438965,-5.355454188552962,0.8684554397736619,-3.7994767814713057,-0.687521967307994,2.637777783276853,35.13506082892254,-4.042367839226571,1.5559774070816543,9,1.7849998474121094,2.2350006103515696,2.5674991607666016,1.1049995422363352,-1.8500022888183594,1,-0.01710446227139395,1.6885208995171992,49.25,8.000238424490965,49.38000106811523,-1.4117581061371032,49.58000183105469,-0.01710446227139395
10943,2016-09-21,49.68999862670898,49.77999877929688,49.04999923706055,49.11000061035156,4598700.0,0.01181018141211676,-1.0857107045738374,-1.7058757531218587,36.143023413867404,32.06113210840481,0.4283737158356118,1.856779613777519,2.0825644365556286,0.6103758467356144,26.555854447607818,0.7299995422363352,-0.9224400191622237,-1.5095012664794965,-4.631130083881359,1.6121275509223665,-3.0703156751804315,0.05131314222143857,1.6944465061684042,87.38710564299879,42.59009313691271,1.5608144087009324,9,0.8150024414062571,1.440002441406257,2.8300018310546946,1.4000015258789134,-2.239997863769524,2,-0.03541956872961505,1.0434879960194055,49.11000061035156,1.6885208995171992,49.25,8.000238424490965,49.38000106811523,-0.03541956872961505
10944,2016-09-22,50.02000045776367,50.16999816894531,49.790000915527344,49.93999862670898,3195600.0,0.0066412123198835715,1.0,0.13793466322028716,37.18592242361733,32.638542077493106,-0.34381116880275187,1.4100510232982089,1.7238984826036017,0.3057341053259961,25.317235734998317,0.47999954223633523,-1.275751662542703,-1.0594995498657198,-4.168071541399996,2.0490724416685566,-2.613785545632858,0.4947864459014184,1.044711405652798,89.65530849127084,42.046785117827845,1.55428599576714,9,-0.4050006866455078,1.1100006103515625,2.5,1.0699996948242188,-2.029998779296875,3,-0.048580573429375495,-1.0857107045738374,49.68999862670898,1.0434879960194055,49.11000061035156,1.6885208995171992,49.25,-0.048580573429375495
10945,2016-09-23,49.54999923706055,50.1500015258789,49.5,49.79999923706055,2923200.0,-0.009396265821708383,-2.714310626702957,-3.124928476063045,24.551707300646555,31.692199138905927,0.09722214457941902,1.7400790655323064,2.1611173296013817,0.8002165935614158,23.999409447756186,0.6500015258788991,-1.6154871751382984,-1.3840007781982422,-4.492917804956782,1.724916248560298,-2.938459291577516,0.17045773518103147,1.2333473492303213,57.24136298104728,15.434846661596609,1.5544585133792705,9,-0.03499794006346946,1.5800018310546875,2.9925012588500977,1.5400009155273438,-1.4300003051757741,4,-0.04157411887613094,1.0,50.02000045776367,-1.0857107045738374,49.68999862670898,1.0434879960194055,49.11000061035156,-0.04157411887613094
10946,2016-09-26,48.88000106811523,49.31000137329102,48.72000122070313,49.27999877929688,4642900.0,-0.013521658511837065,1.5652018874338895,1.5999908447266193,20.259756087290157,30.572194299148876,0.5981013538335702,2.271352491049676,2.788259914591343,1.4908888564383673,23.758166965478132,0.8299980163574148,-1.9265512127177686,-1.8919990539550824,-5.077423856272716,1.2934257483625515,-3.484711455113903,-0.2992866527962619,1.6557440743051117,11.034495459184358,-22.965449333755586,1.5927124011588178,9,0.5649986267089915,2.250000000000007,3.68499946594239,2.2099990844726634,-0.7999992370605398,0,-0.023322409262221955,-2.714310626702957,49.54999923706055,1.0,50.02000045776367,-1.0857107045738374,49.68999862670898,-0.023322409262221955
10947,2016-09-27,49.2400016784668,49.43000030517578,48.90999984741211,49.06999969482422,3360400.0,0.007364987775877907,-1.1224435777066741,-0.4250073910182288,24.96750811553028,29.740123631450455,0.2152773611724612,1.7506564113928675,2.3906376890632615,1.1482771358012585,23.438896516238426,0.549999237060554,-1.8600731405952615,-1.3729986190795884,-4.529393159424778,1.7833959212656012,-2.9511958892521832,0.2051986510930064,1.077854193347477,35.862176013132796,6.855090485305233,1.578197270172596,9,0.20499801635742188,1.8899993896484375,3.332498550415039,1.8499984741210938,-1.470001220703125,1,-0.036555706547528044,1.5652018874338895,48.88000106811523,-2.714310626702957,49.54999923706055,1.0,50.02000045776367,-0.036555706547528044
10948,2016-09-28,49.43999862670898,49.47000122070313,49.11999893188477,49.25,2852500.0,0.004061676308383166,1.799975586309864,1.117625939638688,28.609972679353817,29.368465621831255,-0.014458204823519338,1.4277516231436422,2.1484421477356577,0.9590250108524927,23.744108362907124,0.3500022888183594,-1.8405749333597896,-1.048501586914071,-4.18252084355656,2.085517669728418,-2.6155112152353155,0.5185080414071734,0.6861146869719619,49.65509802477117,22.34083247804294,1.5670096283212445,9,0.00500106811524148,1.690002441406257,3.2225017547607493,1.6500015258789134,-1.5900001525878835,2,-0.04409385853012693,-1.1224435777066741,49.2400016784668,1.5652018874338895,48.88000106811523,-2.714310626702957,49.54999923706055,-0.04409385853012693
10949,2016-09-29,49.02999877929688,49.52000045776367,48.97999954223633,49.45000076293945,3184700.0,-0.008292877402925392,-1.0769247698345743,-2.210552733551554,42.31536211844455,30.45622633881759,0.34566997508446917,1.7021333383207704,2.5215700225309874,1.3719060974163,24.27526472416883,0.5400009155273438,-1.7278369432087075,-1.3170013427734304,-4.445836064730685,1.811833379183824,-2.881418703752061,0.24741601820520032,0.9273810832267202,21.67814632428676,-8.715642428857652,1.5644173609786274,9,0.41500091552733664,2.1000022888183523,3.6325016021728445,2.0600013732910085,-0.9899978637695384,3,-0.032225128608907694,1.799975586309864,49.43999862670898,-1.1224435777066741,49.2400016784668,1.5652018874338895,48.88000106811523,-0.032225128608907694
10950,2016-09-30,49.0099983215332,49.4000015258789,48.70000076293945,49.15999984741211,3490700.0,-0.0004079228688891323,1.2222074210424612,0.35714480340778615,34.8992944939464,31.074472536911685,0.34382268624452195,1.5620041472382056,2.505962525049256,1.387515575357213,25.09420138096945,0.700000762939446,-1.6476698198746362,-1.1845016479492188,-4.258628190715484,1.8896248948170467,-2.7215649193323515,0.35256162343391395,0.7988961039719413,37.80459438588003,5.782838701540477,1.537063271383131,9,0.4250011444091797,2.1100025177001953,3.6525020599365234,2.0800018310546875,3.75,4,-0.02081201138540456,-1.0769247698345743,49.02999877929688,1.799975586309864,49.43999862670898,-1.1224435777066741,49.2400016784668,-0.02081201138540456
10951,2016-10-03,48.91999816894531,49.0099983215332,48.52000045776367,49.0,3526600.0,-0.0018363631028395222,8.800106813153278,0.533340114948375,41.82303875245953,32.30617615390622,0.4269920830571081,1.3826557212656638,2.5472915306612194,1.4717584173672407,24.564474694593237,0.48999786376953125,-1.5608754787571115,-1.0585016250610337,-3.823122439205278,1.7061191890832106,-2.4408120321331523,0.3238087820110849,0.7336511438006355,39.99977111816406,3.8607212742278136,1.3823104070721217,10,0.4250011444091797,2.1100025177001953,3.742502212524414,2.170001983642578,5.270000457763665,0,-0.016353214779316616,1.2222074210424612,49.0099983215332,-1.0769247698345743,49.02999877929688,1.799975586309864,49.43999862670898,-0.016353214779316616
10952,2016-10-04,48.11000061035156,48.97999954223633,48.040000915527344,48.84000015258789,3915100.0,-0.016557595848561202,-1.1609190362396684,9.124785428189968,33.033700544945305,31.960695835137102,1.20716893356186,1.8670170472038023,3.296912659904933,2.2718688203080717,23.88778085654081,0.9399986267089844,-1.4870052362722035,-1.600999259948729,-3.951550679001201,0.7495521591037431,-2.7762749694749687,-0.42572355042248944,1.3622648855972201,4.729710572642942,-33.465031877118285,1.1752757095262376,10,0.9949989318847656,2.6800003051757812,4.359999656677246,3.094999313354492,6.049999237060547,1,-0.000623545602084663,8.800106813153278,48.91999816894531,1.2222074210424612,49.0099983215332,-1.0769247698345743,49.02999877929688,-0.000623545602084663
10953,2016-10-05,47.77000045776367,48.0099983215332,47.43999862670898,47.83000183105469,5635800.0,-0.0070671408911754385,1.7143207476907485,0.0821937135839887,30.947338664276657,31.26751986187703,1.3926253657910763,1.8846475588557254,3.576821231018002,2.6003833515559336,23.56549195738126,0.6700019836425852,-1.3849041283329555,-1.674999427795413,-3.576738402012559,0.226739546421733,-2.6258689149039895,-0.7241299406868364,1.4444574137092516,15.865458680262915,-24.903053242183706,0.9508694871085734,10,1.0249996185302663,2.719999313354492,4.737500190734863,3.4799995422363352,5.45000076293946,2,0.0,-1.1609190362396684,48.11000061035156,8.800106813153278,48.91999816894531,1.2222074210424612,49.0099983215332,0.0
10954,2016-10-06,48.27999877929688,48.52000045776367,47.58000183105469,47.68999862670898,3396800.0,0.010676121344904033,-1.3210021899357147,-9.833110814419463,39.13039872682451,32.887374464785694,0.6815206513485705,1.089482036224915,3.0236689163024337,2.080790429805198,23.40056595309064,0.9399986267089844,-1.280115431355533,-0.9485010147094641,-2.211867865259613,0.31486583584068484,-1.5801844399845422,-0.3168175894343861,0.700000762939446,42.85708724939398,-0.533435362455954,0.6316834252750761,10,0.20000076293944602,2.210000991821282,4.2575016021728445,3.210000991821282,4.850002288818345,3,-0.00890638599933391,1.7143207476907485,47.77000045776367,-1.1609190362396684,48.11000061035156,8.800106813153278,48.91999816894531,-0.00890638599933391
10955,2016-10-07,48.06999969482422,48.38999938964844,47.86999893188477,48.34000015258789,2858600.0,-0.004349608321918885,1.8108213994823985,-0.45762777616137,38.521379408617115,34.91644372271091,0.7370083284835189,1.2260908423153651,3.179124577752745,2.294406476253343,24.324141255171224,0.5200004577636648,-1.2657316290234206,-1.072000122070314,-2.405560531860985,0.2615602877203571,-1.738780326965653,-0.40521991717497485,0.6019996643066392,40.127464367805196,-4.347889278681755,0.666780204895337,10,0.4099998474121094,2.4200000762939453,4.447500228881836,3.4200000762939453,5.420001983642578,4,-0.000624064478621289,-1.3210021899357147,48.27999877929688,1.7143207476907485,47.77000045776367,-1.1609190362396684,48.11000061035156,-0.000624064478621289
10956,2016-10-10,48.209999084472656,48.5099983215332,48.099998474121094,48.099998474121094,2640000.0,0.002912406709740578,-6.454501317797198,-0.4074089772390116,41.24510730894202,36.72506585531221,0.5497908380332461,0.9663028811511936,2.9863735493530186,2.1684551231833,25.033873579559497,0.4399986267089844,-1.2887645224166064,-0.8245006561279311,-2.08951949064339,0.4405181783875278,-1.4570100733856606,-0.19199123887020164,-0.770000457763679,50.000000000000234,4.1637505818005,0.6325094172577286,10,0.2700004577636719,2.280000686645508,4.287501335144043,3.280000686645508,5.290000915527344,0,0.09437874556039971,1.8108213994823985,48.06999969482422,-1.3210021899357147,48.27999877929688,1.7143207476907485,47.77000045776367,0.09437874556039971
10957,2016-10-11,48.0099983215332,48.31000137329102,47.86000061035156,48.20000076293945,2978100.0,-0.004148532809324812,1.1951060662448414,-1.7272853377722293,32.352917605649765,37.14094862490065,0.6224214116188094,1.103149356207311,3.1260201814864104,2.375575718490907,25.778865296612164,0.45000076293946023,-1.1858828644305248,-0.9485013961791964,-2.2695742366122573,0.37257144425386457,-1.6090378163957268,-0.2879649759626659,-0.5485997009277384,52.77766004040778,11.69345600878598,0.6605364202165319,10,0.470001220703125,2.480001449584961,4.502501487731934,3.480001449584961,5.120002746582024,1,0.12872319352704387,-6.454501317797198,48.209999084472656,1.8108213994823985,48.06999969482422,-1.3210021899357147,48.27999877929688,0.12872319352704387
10958,2016-10-12,48.61000061035156,48.849998474121094,47.97000122070313,48.08000183105469,2978300.0,0.012497444486459175,-1.3466593424479423,-2.7894314166398972,35.984082913248585,36.437473157656655,-0.1203540356704238,0.4464927839756072,2.470746696266538,1.7945574526688262,26.05644696071766,0.8799972534179616,-0.9610170657548665,-0.29799919128417685,-1.589487477860061,0.9934890952917073,-0.9437433345721189,0.3477449520037652,-1.1276299957275455,81.10248046088874,44.25528184649218,0.6457441432879405,10,-0.1900005340576243,1.7649993896484375,3.9724998474121094,2.8799991607666016,4.75,2,0.11417402113503927,1.1951060662448414,48.0099983215332,-6.454501317797198,48.209999084472656,1.8108213994823985,48.06999969482422,0.11417402113503927
10959,2016-10-13,48.86000061035156,49.04999923706055,48.33000183105469,48.43999862670898,2980000.0,0.0051429746319888725,-1.2500074506321117,0.7924583981113741,42.82744777387145,37.31837907764833,-0.44365977466291184,0.14734062145413418,2.1869059779388067,1.5677426843791835,26.352208842333912,0.7199974060058594,-0.7970127594135548,-0.011999130249023438,-1.2641569797361498,1.240158719238103,-0.6380780549925902,0.6140797944945433,-1.3229248813476602,84.0337104224702,47.710444549080094,0.6260789247435642,10,-0.6150016784667969,1.394998550415039,3.7224998474121094,2.6299991607666016,4.279998779296875,3,0.0892345590644108,-1.3466593424479423,48.61000061035156,1.1951060662448414,48.0099983215332,-6.454501317797198,48.209999084472656,0.0892345590644108
10960,2016-10-14,48.31999969482422,49.27000045776367,48.2599983215332,48.91999816894531,3737300.0,-0.011052003863727733,-1.8055567329292588,-1.4285610484918152,44.01707485859942,37.56216086721942,-0.013218196777202706,0.636490349950833,2.6806132074593734,2.1229146509697614,26.236374805123113,1.0100021362304688,-0.7030693762545468,-0.498999977111815,-1.7503554641834143,0.7523555099597843,-1.124677720647611,0.1266777664239811,-0.6921485553369209,32.6240520746815,-6.613120891493708,0.6256777435357984,10,0.034999847412109375,1.5450000762939453,4.262500762939453,3.200000762939453,5.409999847412109,4,0.09954473103620964,-1.2500074506321117,48.86000061035156,-1.3466593424479423,48.61000061035156,1.1951060662448414,48.0099983215332,0.09954473103620964
10961,2016-10-17,48.2599983215332,48.4900016784668,48.22000122070313,48.36000061035156,3288100.0,-0.0012417502829049631,-2.00006357952755,0.16667090522996325,38.8127400517336,38.20427636797368,-0.06334466343817269,0.6519460459199706,2.7007286782976223,2.1998082305641304,25.78478742465844,0.27000045776366477,-0.7326409159024223,-0.5095012664794893,-1.767377186823218,0.7483746538642393,-1.1384392266513572,0.11943669369237853,-0.5007752365837987,28.36863506870514,-10.828848830242201,0.6289379601718649,10,0.095001220703125,0.7150001525878906,3.5175018310546875,3.2600021362304688,5.840000152587891,0,0.10837139533425999,-1.8055567329292588,48.31999969482422,-1.2500074506321117,48.86000061035156,-1.3466593424479423,48.61000061035156,0.10837139533425999
10962,2016-10-18,48.27000045776367,48.6500015258789,48.06000137329102,48.52000045776367,2058800.0,0.00020725521297837446,1.3137163971457295,2.4999427808506582,36.038216142988354,38.769929421163866,-0.05393598138179101,0.6069027722865457,2.6514240507649873,2.2029361684053725,25.37801209691999,0.5900001525878764,-0.7297781009385815,-0.4574991226196303,-1.7235725901184509,0.8085743448791902,-1.0905358563690442,0.1755376111297835,-0.3899151829891281,23.076877932549824,-14.186506748484245,0.633036733749411,10,0.1550006866455078,0.6049995422363281,3.4025001525878906,3.424999237060547,5.290000915527351,1,0.1083488604234133,-2.00006357952755,48.2599983215332,-1.8055567329292588,48.31999969482422,-1.2500074506321117,48.86000061035156,0.1083488604234133
10963,2016-10-19,47.93000030517578,48.36000061035156,47.709999084472656,48.20000076293945,3523800.0,-0.007043715545132279,1.2033944331296673,1.0800018310546875,36.65051285422494,38.494386546430576,0.3477126320857522,0.8519685350411521,2.927695396794391,2.5570967015123642,25.52760547398854,0.6500015258789062,-0.780182308028003,-0.7094993591308594,-1.9379939958764751,0.5189952776147564,-1.3237466775036637,-0.09525204075805505,1.3400001525878906,14.102629938011225,-24.093998040268524,0.6142473183728067,10,0.5599994659423828,0.8749980926513672,3.697500228881836,3.8050003051757812,6.0,2,0.10849156540434901,1.3137163971457295,48.27000045776367,-2.00006357952755,48.2599983215332,-1.8055567329292588,48.31999969482422,0.10849156540434901
10964,2016-10-20,47.59000015258789,48.040000915527344,47.31999969482422,48.040000915527344,3054500.0,-0.007093681419216957,2.2,1.6666666666666667,34.00903842188471,37.993015325682535,0.647650891892809,1.0546577643595754,3.198701961407778,2.9182058289138126,26.42932190980708,0.720001220703125,-0.7254489552532277,-0.9279994964599609,-2.0583573629076497,0.20235836998772783,-1.4931784296838018,-0.3628205632361201,1.6488002777099595,13.846171903885315,-23.392104969079746,0.5651789332238433,10,0.7049999237060547,1.154998779296875,3.9375,4.045000076293945,6.119998931884766,3,0.12124396804503701,1.2033944331296673,47.93000030517578,1.3137163971457295,48.27000045776367,-2.00006357952755,48.2599983215332,0.12124396804503701
10965,2016-10-21,47.4900016784668,47.61999893188477,47.25,47.47999954223633,3739500.0,-0.002101249712134212,1.7407669049703793,-0.022226931717034715,33.93262645719271,37.18051745326595,0.7339022350536979,1.0460446694562862,3.229056677761008,3.0277690777936073,27.095862178342024,0.36999893188477273,-0.6257788105735074,-0.9249980926513643,-2.0346395222113927,0.18464333690866397,-1.4798188074313785,-0.3701773778713502,1.6720467224121052,17.14295834900091,-18.930320848989165,0.554820714780013,10,0.7699985504150391,1.2199974060058594,4.037498474121094,4.144998550415039,6.399997711181641,4,0.11897236284460888,2.2,47.59000015258789,1.2033944331296673,47.93000030517578,1.3137163971457295,48.27000045776367,0.11897236284460888
10966,2016-10-24,47.7400016784668,48.02999877929688,47.65999984741211,47.66999816894531,2484900.0,0.005264265975239102,-7.22218454626388,6.998855835240275,45.24423358480244,38.61288589539402,0.45843085747766565,0.7444269021845216,2.8963749493272886,2.7896831000027333,26.79372902698786,0.5399971008300852,-0.5999096076432622,-0.6179981231689453,-1.7440635390387342,0.5080672927008436,-1.1810308311038398,-0.05496541523405085,1.3073238183593716,35.00008174342392,-4.8298356488863305,0.5630327079348929,10,0.5199985504150391,0.9699974060058594,3.687498092651367,3.7949981689453125,5.509998321533203,0,0.12547125373209456,1.7407669049703793,47.4900016784668,2.2,47.59000015258789,1.2033944331296673,47.93000030517578,0.12547125373209456
10967,2016-10-25,47.43999862670898,47.90999984741211,47.31000137329102,47.86000061035156,3429000.0,-0.0062841022457093,1.3076844074386258,-5.999727535284282,45.71426872864757,39.69401765266058,0.7477057794881006,0.9514450546339006,3.109472591129645,3.0977411723802533,26.802129824387745,0.5999984741210866,-0.5606456693296309,-0.8280010223388743,-1.9449431893383888,0.28894114466064025,-1.386472105838628,-0.2695299388391206,1.499487340307624,17.116983985152977,-24.68080676698051,0.5584710834997567,10,0.8200016021728587,1.270000457763679,3.7400026321411275,3.905002593994155,5.6599998474121165,1,0.1403878591948884,-7.22218454626388,47.7400016784668,1.7407669049703793,47.4900016784668,2.2,47.59000015258789,0.1403878591948884
10968,2016-10-26,47.2599983215332,47.5,47.2400016784668,47.38000106811523,2356600.0,-0.0037942729845366063,-2.250059606122741,0.2857194757540586,35.51139042144713,38.881122391280094,0.8002215574144955,1.0116174221543233,3.2015854836026776,3.286747683044311,26.902293867944206,0.2599983215332031,-0.5544502109966203,-0.8990013122558622,-1.958372931074969,0.16037030656324447,-1.4286871216654191,-0.3693155028463053,1.5781184874624046,2.4995827670886683,-37.546380816492395,0.529685809409555,10,0.9950027465820312,1.4450016021728516,3.8600025177001953,4.085002899169929,6.3300018310546875,2,0.1333051899176081,1.3076844074386258,47.43999862670898,-7.22218454626388,47.7400016784668,1.7407669049703793,47.4900016784668,0.1333051899176081
10969,2016-10-27,47.45000076293945,47.56999969482422,47.1500015258789,47.31000137329102,3789900.0,0.0040203649630616844,1.2105326560523995,-1.1666348782503755,41.14290136206045,38.56176978055355,0.43491280884700956,0.7348525939143968,2.9192556890451087,3.1085444253392254,26.905764155977778,0.4199981689453196,-0.48061262298136853,-0.6299989700317354,-1.6508339510684067,0.3908360110049358,-1.140416460550071,-0.11958147951339981,1.260266835613848,34.09092879498565,-5.69915500973881,0.5104174905183351,10,0.450000762939446,1.2099990844726562,3.3675003051757812,3.895000457763679,6.029998779296875,3,0.1365647932148717,-2.250059606122741,47.2599983215332,1.3076844074386258,47.43999862670898,-7.22218454626388,47.7400016784668,0.1365647932148717
10970,2016-10-28,47.9900016784668,48.27999877929688,47.43000030517578,47.47999954223633,3530800.0,0.011380419533082664,-1.7868774545363817,3.6428882833789316,47.17952981567248,39.491413087657854,-0.17525050660808006,0.12070671874636929,2.2842064291514745,2.583602560136711,26.202583269921252,0.8499984741211009,-0.4559699654065881,-0.03899822235107564,-0.9613723781272228,0.8833759334250715,-0.5001853002391456,0.42218885553699437,0.5642393128190619,74.33647737170065,34.35745347356884,0.4611870778880718,10,-0.09000015258789773,0.6599998474121023,2.3824987411499023,3.3549995422363352,5.959999084472656,4,0.11919144000723025,1.2105326560523995,47.45000076293945,-2.250059606122741,47.2599983215332,1.3076844074386258,47.43999862670898,0.11919144000723025
10971,2016-10-31,48.11999893188477,48.27999877929688,47.97999954223633,48.11000061035156,2843200.0,0.002708840359893161,-1.2222128032326498,0.019604469908910366,51.436035752489595,41.20228193315799,-0.36564676662668916,-0.07620451603109757,2.0580669466699035,2.4644636844651586,25.29063092988339,0.299999237060554,-0.4968148311923102,0.13099899291992756,-0.6928021923812437,0.9548001782210989,-0.28090159973066164,0.5428995855705168,0.29381811286039294,85.84068705227854,45.51922975348874,0.4119005926505867,10,-0.36499786376953836,0.21500205993651633,2.2025022506713796,3.2250022888183594,6.409999847412109,0,0.11990857410307232,-1.7868774545363817,47.9900016784668,1.2105326560523995,47.45000076293945,-2.250059606122741,47.2599983215332,0.11990857410307232
10972,2016-11-01,48.08000183105469,48.4000015258789,47.86000061035156,48.099998474121094,3669700.0,-0.0008311949650435801,-1.3478347403512536,-1.9999999999985787,41.89605371833342,41.78511980694783,-0.39720568064510076,-0.040654456547521534,1.9852901631254412,2.5187096104571296,23.829184475773353,0.5400009155273366,-0.5116428547124912,0.09250183105469034,-0.7304805569185433,0.915484219027924,-0.31898936293193003,0.5039930250413107,-0.9300003051757884,74.40002441406307,37.61624846853979,0.4114911939866185,11,-0.30500030517578836,0.25499916076660156,2.207498550415039,3.2649993896484446,6.25,1,0.10752907595785555,-1.2222128032326498,48.11999893188477,-1.7868774545363817,47.9900016784668,1.2105326560523995,47.45000076293945,0.10752907595785555
10973,2016-11-02,47.77000045776367,48.15999984741211,47.6500015258789,48.04999923706055,3600300.0,-0.006447615671486662,1.039993286132841,14.00228920259443,33.633659090362414,41.74341099233424,-0.12548294222371936,0.2839027588125873,2.1814258701807248,2.84689030062367,21.917024157547534,0.5099983215332102,-0.5066441489908442,-0.21749954223632528,-1.040481930209559,0.6054828457369084,-0.6289907362229457,0.1939916517502951,-0.5949989318847742,49.59991455078182,18.016620677344022,0.4114911939866185,11,0.00500106811522727,0.5650005340576172,2.5174999237060547,3.5750007629394602,7.380001068115227,2,0.11157626052505476,-1.3478347403512536,48.08000183105469,-1.2222128032326498,48.11999893188477,-1.7868774545363817,47.9900016784668,0.11157626052505476
10974,2016-11-03,47.849998474121094,48.13999938964844,47.59000015258789,47.95000076293945,3417000.0,0.0016746496878967676,1.291665673254973,0.3571525885558583,41.81183325934337,42.618878414795425,-0.18407963303637587,0.17922754747056047,1.9974274543244093,2.7850826451524497,20.81840635081138,0.5499992370605469,-0.4916864940114962,-0.11600151062011577,-0.9292187952952702,0.6972157740550387,-0.5226101529576894,0.2906071317174579,-0.6504969482421927,43.29872581406355,11.357690164024618,0.40660864233757654,11,-0.0749969482421946,0.4850025177001953,2.437501907348633,3.4950027465820384,7.170001983642578,3,0.11995824161982327,1.039993286132841,47.77000045776367,-1.3478347403512536,48.08000183105469,-1.2222128032326498,48.11999893188477,0.11995824161982327
10975,2016-11-04,48.040000915527344,48.13999938964844,47.68999862670898,47.849998474121094,6443000.0,0.00397079305047443,1.3076998317618425,-1.8999809269502193,46.3333812289159,42.73989481969692,-0.32168916677343873,-0.013847530230776783,1.7021986490853962,2.6115263553668058,19.66041787266573,0.45000076293946023,-0.4520696552832888,0.07550086975097514,-0.7370191056045101,0.8880208451064604,-0.3307591179267675,0.48176085742871777,-0.8164893896484458,55.55555555555605,22.20581068805601,0.4062599876777409,11,-0.2649993896484446,0.2350006103515554,2.247499465942383,3.3050003051757884,7.579998016357429,4,0.11323893678259034,1.291665673254973,47.849998474121094,1.039993286132841,47.77000045776367,-1.3478347403512536,48.08000183105469,0.11323893678259034
10976,2016-11-07,52.7599983215332,53.36999893188477,50.349998474121094,50.349998474121094,14925300.0,0.09825140125008347,-1.5062246049572132,12.684046739479601,79.11801813836809,46.45142253188809,-4.75472476613178,-4.611949767677075,-3.0593869800940396,-2.0819752190147582,19.65154581154607,5.329998016357429,-0.24237461090727663,4.567998313903807,2.2721299123894383,6.863866715418176,3.4200641131466227,5.715932514660992,-5.5129569956543065,89.44635399342118,52.533546370005226,1.1479342007571829,11,-2.499998092651367,-2.499998092651367,-2.4824981689453125,-1.424997329711914,2.75,0,0.022555012874603708,1.3076998317618425,48.040000915527344,1.291665673254973,47.849998474121094,1.039993286132841,47.77000045776367,0.022555012874603708
10977,2016-11-08,54.18999862670898,54.65999984741211,52.9900016784668,53.08000183105469,9650600.0,0.027103873212068308,-1.5891502668815518,0.46057961242039885,85.56817536511635,52.01328752562912,-5.729011795082961,-5.855432048358772,-4.5248875907639885,-3.47753402020448,19.599628156435294,1.9000015258789062,0.03546500646709205,5.688998603820792,2.1625407630426707,9.215456444598914,3.9257696834317315,7.452227524209853,-6.698038996589844,93.35217480918409,51.341771250238935,1.7632289203890592,11,-3.2849979400634695,-3.2849979400634695,-4.002498626708977,-2.944997787475579,1.7600021362304759,1,0.006274223310652083,-1.5062246049572132,52.7599983215332,1.3076998317618425,48.040000915527344,1.291665673254973,47.849998474121094,0.006274223310652083
10978,2016-11-09,54.15999984741211,54.290000915527344,51.9900016784668,52.849998474121094,6068300.0,-0.0005535851643679868,1.9299287843777562,1.1801848243344097,88.69258744375679,57.29658597915093,-5.159940456977431,-5.6795139245858195,-4.515673132322831,-3.4153136180811146,20.069927936117235,2.299999237060547,0.2567696784099667,5.3814998626709,1.0397121736737205,9.72328755166808,3.2106060181723137,7.552393707169486,-6.2379578042553945,92.92786390972493,45.398693445675534,2.170893844498588,11,-3.114999771118164,-3.2549991607666016,-4.212499618530273,-3.154998779296875,2.200000762939453,2,0.0031388844926427684,-1.5891502668815518,54.18999862670898,-1.5062246049572132,52.7599983215332,1.3076998317618425,48.040000915527344,0.0031388844926427684
10979,2016-11-10,53.22000122070313,53.95000076293945,53.02999877929688,53.84000015258789,5246300.0,-0.017355956967453623,1.190480515528977,-0.4732811312458268,80.70739957388234,61.021904841174255,-3.705015744324186,-4.6336992922085685,-3.605553575671692,-2.4501483352159426,20.884582690675167,1.1300010681152273,0.5040789304363145,4.223501205444343,-0.5517118172719648,8.998714228160651,1.8358946940861927,6.611107716802493,-4.893681709291094,79.3400520156048,26.81193265269045,2.387606511358153,11,-2.095001220703132,-2.3150005340576243,-3.5775012969970774,-2.5150012969970774,3.3899993896484304,3,0.03626456709709691,1.9299287843777562,54.15999984741211,-1.5891502668815518,54.18999862670898,-1.5062246049572132,52.7599983215332,0.03626456709709691
10980,2016-11-11,53.13000106811523,53.27999877929688,52.79999923706055,53.20000076293945,2810000.0,-0.0016910964021716879,3.173986598553509,0.11290292809284541,79.38931551754256,64.12782481506902,-3.139369389361967,-4.389944187485781,-3.553541953291777,-2.333652685596377,21.997947180435023,0.47999954223633523,0.8386176757492194,3.893000984191886,-1.2118781023370033,8.997880070720775,1.340561440927445,6.445440527456327,-4.423660736543184,64.50119972633301,9.35289526058574,2.5524395432644433,11,-2.0050010681152273,-2.2250003814697195,-3.645001411437981,-2.4250011444091726,3.340000152587905,4,0.035573110326600155,1.190480515528977,53.22000122070313,1.9299287843777562,54.15999984741211,-1.5891502668815518,54.18999862670898,0.035573110326600155
10981,2016-11-14,53.4900016784668,53.86999893188477,52.75,52.90999984741211,5135000.0,0.006775844214458537,-1.4888822955961671,-8.285776566756653,82.77359616595885,68.6697739759163,-2.969838813829071,-4.572469167034768,-3.986171853240677,-2.669904908128899,23.227242076747597,1.1199989318847727,1.1803073184586736,3.9915014266967788,-1.4287306169314462,9.411733470325004,1.2813854048826627,6.701617448510895,-4.4264417759443475,56.179813808356336,-3.6230821958027946,2.710116021814113,11,-2.365001678466797,-2.585000991821289,-4.005002021789551,-2.785001754760742,2.7699966430664062,0,0.03982047460423699,3.173986598553509,53.13000106811523,1.190480515528977,53.22000122070313,1.9299287843777562,54.15999984741211,0.03982047460423699
10982,2016-11-15,53.5,53.72000122070313,53.18000030517578,53.5,3721800.0,0.00018691944698945306,1.4545359966707812,0.0,84.43711913526727,74.31460286979461,-2.3804922040963135,-4.395941492543507,-4.07727300063511,-2.64994771488513,24.32465208352182,0.5400009155273509,1.4941455045155507,3.739999771118164,-1.929586529816575,9.409586072052903,0.9052066206507945,6.574792921585534,-4.1006537007841715,65.65212271387605,-1.3414551626432996,2.8347931504673682,11,-2.375,-2.594999313354492,-4.015000343322754,-2.7950000762939453,2.75,1,0.03757006208473279,-1.4888822955961671,53.4900016784668,3.173986598553509,53.13000106811523,1.190480515528977,53.22000122070313,0.03757006208473279
10983,2016-11-16,53.13000106811523,53.43999862670898,52.59000015258789,52.88999938964844,4000500.0,-0.006915867885696647,-1.0238055231356638,100.0,80.73596487172024,78.63950638228093,-1.3077429598752488,-3.8118316136347445,-3.7824204827323555,-2.248487593046441,24.823573828669605,0.9099998474121094,1.8048176502231073,3.1100008010864215,-2.6818445997969746,8.901846201969818,0.214078100644727,6.005923501528116,-3.4150155560076243,39.70593185158538,-30.15045890830236,2.895922700441697,11,-1.9550018310546804,-2.2250003814697195,-3.645001411437981,-2.4250011444091726,3.099998474121101,2,0.05307735061418217,1.4545359966707812,53.5,-1.4888822955961671,53.4900016784668,3.173986598553509,53.13000106811523,0.05307735061418217
10984,2016-11-17,53.36000061035156,53.59000015258789,52.7599983215332,53.1500015258789,4295800.0,0.004328995626058152,1.4776241772757293,0.8749900659620677,80.06722077385044,82.38771077616255,-0.753156105383674,-3.7812603430915246,-4.070968993073748,-2.442175667070437,24.950048824297433,0.8300018310546875,2.2029330912838745,3.0515003204345703,-2.8051567811230314,8.908157421992172,0.12317176965576948,5.979828871213371,-3.3483142381256883,60.156343132345945,-8.756057666394078,2.9283285507788013,11,-0.8550014495849609,-2.4549999237060547,-3.96250057220459,-2.655000686645508,2.80999755859375,3,0.05622188841238529,-1.0238055231356638,53.13000106811523,1.4545359966707812,53.5,-1.4888822955961671,53.4900016784668,0.05622188841238529
10985,2016-11-18,53.13999938964844,53.65999984741211,53.02000045776367,53.22999954223633,4043900.0,-0.004122961360319866,-2.878807495347197,-0.42857402361488106,77.82707566005512,82.24427272301666,0.29766093443457464,-3.2846796236705273,-3.8226917242106495,-2.1981103552081365,25.023121232996626,0.6399993896484375,2.7003524764350857,2.548999214172362,-3.2802262999171603,8.378224728261884,-0.36561354287239567,5.463611971217119,-2.8494142089113907,42.9687313735305,-22.81910432859418,2.9146127570447597,11,0.18500137329101562,-2.2349987030029297,-3.890000343322754,-2.434999465942383,2.5900001525878906,4,0.06529923335639087,1.4776241772757293,53.36000061035156,-1.0238055231356638,53.13000106811523,1.4545359966707812,53.5,0.06529923335639087
10986,2016-11-21,53.72999954223633,53.75,53.13999938964844,53.13999938964844,2808800.0,0.011102750458495958,-1.0677981443765558,-6.555546136565931,79.51933199320605,81.57217901502663,-0.1567595755171851,-3.586812818083338,-4.395030264545696,-2.7686742157707513,25.859119666411562,0.6100006103515625,3.2208481046542374,2.8394994735717773,-2.988482100310975,8.66748104745453,-0.0744913133695988,5.7534902605131535,-3.1772494814987766,98.27582237977947,32.19032408438139,2.913990786941378,11,-0.5899982452392578,-2.8249988555908203,-4.619999885559082,-3.0249996185302734,2.1899986267089844,0,0.050995751010809665,-2.878807495347197,53.13999938964844,1.4776241772757293,53.36000061035156,-1.0238055231356638,53.13000106811523,0.050995751010809665
10987,2016-11-22,54.099998474121094,54.41999816894531,53.63000106811523,53.7599983215332,4122900.0,0.006886263447553498,-1.6333471087515905,0.5762712960268969,82.86605570729402,80.9247865998641,-0.6044298554693626,-3.617763113936647,-4.715946486536197,-3.116728303219247,26.478556157077783,0.7899971008300852,3.7782827360963935,2.8764984130859403,-2.8820219329846566,8.635018759156537,-0.0027617599493581224,5.755758586121239,-3.300813426183069,82.51365892400406,13.750357018571407,2.879260173035297,11,-0.5949993133544922,-3.194997787475586,-5.434999465942383,-3.394998550415039,1.270000457763679,1,0.03992606115220787,-1.0677981443765558,53.72999954223633,-2.878807495347197,53.13999938964844,1.4776241772757293,53.36000061035156,0.03992606115220787
10988,2016-11-23,53.56000137329102,54.22999954223633,53.40999984741211,53.86999893188477,2383700.0,-0.009981462404077157,-1.6885208995171597,-0.9117571160901614,78.29537725644805,80.65678412014918,-0.1771189119328369,-2.7210977748470597,-4.135030927969005,-2.56520820574665,26.952366320916845,0.8199996948242188,3.708917539698504,2.0215011596679773,-3.508855908028494,7.551858227364448,-0.7436773741802583,4.786679693516213,-2.529167437384551,48.19295935508673,-22.80864031454766,2.7651785338482355,11,-0.05500221252442117,-2.655000686645515,-4.910000801086433,-2.855001449584968,1.4399986267089773,2,0.05022402086887201,-1.6333471087515905,54.099998474121094,-1.0677981443765558,53.72999954223633,-2.878807495347197,53.13999938964844,0.05022402086887201
10989,2016-11-25,53.93000030517578,54.099998474121094,53.709999084472656,53.77999877929688,1262900.0,0.0069081202837546485,-1.6896424719160243,-0.4838797007284669,78.67578232950106,80.57750265481124,-0.4870294727452915,-2.72020647321542,-4.457678908862789,-2.922533327050047,27.348140883280347,0.539997100830071,3.4257091286948196,2.067500114440918,-3.20770423447361,7.342704463355446,-0.570102060016346,4.705102288898182,-2.681416414578969,65.00009536758755,-7.626698731922076,2.6376021744572653,11,-0.4250011444091797,-3.0249996185302734,-5.282501220703125,-3.2250003814697266,1.2399978637695312,4,0.042647862489253674,-1.6885208995171597,53.56000137329102,-1.6333471087515905,54.099998474121094,-1.0677981443765558,53.72999954223633,0.042647862489253674
10990,2016-11-28,53.709999084472656,53.88999938964844,53.45000076293945,53.81999969482422,2582300.0,-0.004079384747973203,2.519989013671875,-0.7333299425258473,58.23225254517315,77.85068669694614,-0.19679897535031188,-2.160474061936142,-4.185459287724711,-2.689731523968689,28.88710477058478,0.4799995422363281,3.104304248604933,1.5614990234374986,-3.4429841940478383,6.5659822409228354,-0.9407425853051734,4.063740632180171,-2.256730236466929,44.531268626469256,-24.895254447464595,2.5022416087426693,11,-0.2049999237060547,-2.8049983978271484,-5.189999580383301,-3.0649986267089844,1.2800025939941406,0,0.04580151045252645,-1.6896424719160243,53.93000030517578,-1.6885208995171597,53.56000137329102,-1.6333471087515905,54.099998474121094,0.04580151045252645
10991,2016-11-29,53.88999938964844,54.16999816894531,53.66999816894531,53.75,2715900.0,0.0033513369622792943,-2.3332994252581254,-1.2727146622277707,46.6814191033929,73.65560891562677,-0.3510045505279038,-1.9879601193758276,-4.305881978718425,-2.8621414835851837,30.57817522408891,0.5,2.8983320601842166,1.4529993057251005,-3.2284849753617877,6.134483586811989,-0.8877428348183471,3.793741446268548,-2.2443266816783307,47.52478613109739,-18.095583615059887,2.340742140543445,11,-0.38500022888183594,-2.9849987030029297,-5.404999732971191,-3.279998779296875,1.4900016784667898,1,0.03414362912279656,2.519989013671875,53.709999084472656,-1.6896424719160243,53.93000030517578,-1.6885208995171597,53.56000137329102,0.03414362912279656
10992,2016-11-30,53.25,53.88999938964844,53.2400016784668,53.599998474121094,4459700.0,-0.01187603260154002,-2.513547509072913,-2.5,41.13059443172466,69.25501220007172,0.2791595987804101,-0.9916189812365701,-3.608000173091199,-2.218994600173346,32.35662394176494,0.6499977111816406,2.698970474163609,0.5545000076293931,-3.661846443642972,4.770846458901758,-1.553673218006793,2.662673233265579,-1.4234676636633736,1.009933647243779,-58.62992130487444,2.1081732256361834,11,0.3399982452392578,-2.344999313354492,-4.765000343322754,-2.6399993896484375,2.4300003051757812,2,0.050140810684419,-2.3332994252581254,53.88999938964844,2.519989013671875,53.709999084472656,-1.6896424719160243,53.93000030517578,0.050140810684419
10993,2016-12-01,53.099998474121094,53.1500015258789,52.709999084472656,53.02000045776367,3627900.0,-0.0028169300634536265,3.8888041197790595,-0.228566757493188,48.617478711510124,65.76059641536723,0.4743395685615823,-0.44462990527759416,-3.419363782330116,-2.057744313805742,33.69782017469522,0.5400009155273438,2.4192387327744242,0.1379985809326172,-3.3841455641824965,3.660142726047731,-1.6230734916249432,1.8990706534901776,-1.1034580871199395,26.712303712800146,-29.17834519784439,1.7610720725575584,12,0.4650001525878906,-2.194997787475586,-4.614998817443848,-2.4899978637695312,2.2300033569335938,3,0.042749539039440565,-2.513547509072913,53.25,-2.3332994252581254,53.88999938964844,2.519989013671875,53.709999084472656,0.042749539039440565
10994,2016-12-02,53.59000015258789,54.11000061035156,53.47000122070313,53.5,3961600.0,0.009227903814453153,-7.533455405509221,1.1250298030613706,54.852313204492084,63.207845031415786,0.022791046456703157,-0.5086341927443954,-3.8748787393716952,-2.548702438848089,35.284580233494914,1.0100021362304688,2.1271293853704307,0.34100017547607564,-2.2358427278056467,2.917843078757798,-0.947421276164782,1.6294216271169333,-1.4336521979620755,60.274083557599354,5.24654348327234,1.2884214516408594,12,-0.02500152587890625,-2.684999465942383,-5.109999656677246,-2.9849987030029297,1.7000007629394531,4,0.026310875973080572,3.8888041197790595,53.099998474121094,-2.513547509072913,53.25,-2.3332994252581254,53.88999938964844,0.026310875973080572
10995,2016-12-05,53.47999954223633,53.91999816894531,53.36999893188477,53.61000061035156,3479300.0,-0.002052633141227056,-2.142832230711469,-1.4444538634340693,49.88861758363877,59.91554343035275,0.20796203218353781,0.03142506353901098,-3.7158067205401295,-2.4393496433484785,36.913477005312636,0.5499992370605398,1.8855780757550207,-0.0410003662109375,-0.8331429937839729,0.7511422613620979,-0.43707167999745167,0.35507094757557667,-1.173432474043338,52.73979045279963,-2.0535111503267487,0.3960713137865175,12,0.08499908447265625,-2.434999465942383,-5.19999885559082,-3.134998321533203,1.420001983642571,0,0.0316005729464206,-7.533455405509221,53.59000015258789,3.8888041197790595,53.099998474121094,-2.513547509072913,53.25,0.0316005729464206
10996,2016-12-06,53.95000076293945,54.09000015258789,53.47999954223633,53.95000076293945,2781500.0,0.008788354987399272,3.35716621253406,-0.0,54.545461551325396,56.76881074635623,-0.25429164873239785,-0.3634893456680146,-4.108663983267192,-2.908070566732249,35.804497535251066,0.6100006103515625,1.6503595240162596,0.3695007324218764,-0.35810388169912954,1.0971053465428824,0.005698425361373438,0.7333030394823794,-1.502227727993315,88.5714519266925,33.69963694654891,0.36380230706050126,12,-0.48000144958496094,-2.825000762939453,-5.674999237060554,-3.604999542236328,1.020000457763679,1,0.0192771251310484,-2.142832230711469,53.47999954223633,-7.533455405509221,53.59000015258789,3.8888041197790595,53.099998474121094,0.0192771251310484
10997,2016-12-07,54.52999877929688,54.72000122070313,53.86000061035156,54.0099983215332,3258400.0,0.010750658167846705,-1.0975730029727049,100.0,63.56586969555624,55.13219879514604,-0.8570026072359838,-0.9662494903926913,-4.6147935439978625,-3.4824445769177714,34.26232284990973,0.8600006103515696,1.4628987677733818,0.9324987411499066,0.13263433371779598,1.7323631485820172,0.5325665374338513,1.332430944865962,-1.9494921356027888,90.54715226509275,32.36249007307071,0.3999322037160546,12,-0.8149986267089915,-3.3749980926513743,-6.48499774932862,-4.184997558593757,0.35000228881834516,2,0.015587792184969862,3.35716621253406,53.95000076293945,-2.142832230711469,53.47999954223633,-7.533455405509221,53.59000015258789,0.015587792184969862
10998,2016-12-08,54.33000183105469,54.61000061035156,54.11000061035156,54.40999984741211,3078600.0,-0.0036676499673446994,1.0833353201567206,-0.15384220371932444,59.45420799257584,52.99646831326546,-0.5993195263102749,-0.7935490728058312,-4.348176600442528,-3.2809632962191415,33.77587427867406,0.5,1.181671843543441,0.7240016937255831,-0.10414492325552516,1.5521483107066913,0.3099283852350325,1.1380750022161337,-1.5783356211998694,71.11120530100683,12.631662688152318,0.4140733084905537,12,-0.6150016784667969,-3.1750011444091797,-6.27500057220459,-3.9850006103515625,0.9199981689453125,3,0.024848121270436785,-1.0975730029727049,54.52999877929688,3.35716621253406,53.95000076293945,-2.142832230711469,53.47999954223633,0.024848121270436785
10999,2016-12-09,55.1500015258789,55.290000915527344,54.13000106811523,54.7599983215332,3305500.0,0.015092944362013805,2.462675859870094,-4.875160936531311,67.53929873429178,54.03058455650086,-1.372383574234604,-1.5405280386463218,-5.077436729139123,-4.089266498126207,33.42314945112838,1.1599998474121165,0.8391454094073723,1.4475013732910114,0.3905566745843245,2.504446071997698,0.9190290239376679,1.9759737226443548,-2.2408685151562153,92.70837265580101,30.933907822065493,0.5284723493533421,12,-1.1500015258788991,-3.710000991821282,-7.0950002670288015,-4.805000305175774,-1.5300025939941264,4,0.003263831372539938,1.0833353201567206,54.33000183105469,-1.0975730029727049,54.52999877929688,3.35716621253406,53.95000076293945,0.003263831372539938
11000,2016-12-12,55.02000045776367,55.56000137329102,54.88999938964844,55.08000183105469,2916700.0,-0.0023572269178311345,-3.18746647275506,-0.15384841104492783,62.239105666457746,55.7592163968414,-1.1588862424190012,-1.3298553659942485,-4.855691092199386,-3.9470884463189364,33.369126455670745,0.6700019836425852,0.5627228398445254,1.2230003356933565,0.04998582738249269,2.3960148440042204,0.6364930815379282,1.809507589848785,-1.872780656560522,74.03844037706757,16.18380881963754,0.5865072541554317,12,-0.8850002288818359,-3.395000457763672,-6.964999198913574,-4.674999237060547,-1.2099990844726491,0,0.004907314713145761,2.462675859870094,55.1500015258789,1.0833353201567206,54.33000183105469,-1.0975730029727049,54.52999877929688,0.004907314713145761
11001,2016-12-13,55.61999893188477,56.0,55.2400016784668,55.349998474121094,4328100.0,0.010905097585044432,-2.102071639327671,-4.499904634751215,63.818195563712166,58.280060967062234,-1.662507589290982,-1.8573238904641727,-5.352179970721664,-4.536885829436805,33.10582568840273,0.9799995422363281,0.2544522478282616,1.7164989471435632,0.2994555740679701,3.1335423202191564,1.0079772606057702,2.4250206336813562,-2.1832453420310785,82.24293567776884,26.371198573487497,0.708521686537796,12,-1.2649993896484446,-2.444999694824226,-7.594997406005874,-5.274997711181648,-2.099998474121101,1,-0.012944937429567704,-3.18746647275506,55.02000045776367,2.462675859870094,55.1500015258789,1.0833353201567206,54.33000183105469,-0.012944937429567704
11002,2016-12-14,55.5099983215332,55.91999816894531,55.33000183105469,55.72999954223633,3322500.0,-0.001977716872779589,-1.0344904697386248,-0.8148179544780016,69.23074029208384,60.57042336490376,-1.3390257392399434,-1.674890859416891,-5.111701200458349,-4.417858913341533,32.82829582049618,0.589996337890625,0.2643472654378627,1.5059984207153292,-0.06706942547388905,3.0790662669045474,0.7194644976207201,2.2925323438099383,-1.714390234259028,74.07397689382624,16.519134266186512,0.7865339230946083,12,-0.8249988555908203,-1.5149974822998047,-5.249998092651367,-5.164997100830078,-1.9899978637695312,2,-0.009727925007351312,-2.102071639327671,55.61999893188477,-3.18746647275506,55.02000045776367,2.462675859870094,55.1500015258789,-0.009727925007351312
11003,2016-12-15,55.95000076293945,56.099998474121094,55.33000183105469,55.45000076293945,3340800.0,0.007926543950832032,-1.0810780159392945,-2.272714662227771,69.64979765047445,62.21458830334624,-1.488804365087347,-1.9950825844672977,-5.402461540041841,-4.843470372477846,33.26326391566147,0.7699966430664062,0.35642449757714445,1.8050008773803725,0.0650975459298806,3.5449042088308644,0.9350492116551266,2.6749525431056185,-1.845777807883664,92.38589295984109,34.29508624227837,0.8699516657252463,12,-1.2150020599365234,-1.9050006866455078,-5.045000076293945,-5.045000076293945,-2.9000015258789062,3,-0.019124212336614987,-1.0344904697386248,55.5099983215332,-2.102071639327671,55.61999893188477,-3.18746647275506,55.02000045776367,-0.019124212336614987
11004,2016-12-16,56.36000061035156,56.75,55.959999084472656,55.959999084472656,6873000.0,0.007327968575894683,-2.949989509622537,0.8000030517578125,74.85929282837154,64.98910777498321,-1.6366719317506409,-2.286011177570529,-5.671819288392271,-5.230481535755068,33.766080511786015,0.7999992370605469,0.5589336932420252,2.0650007247924833,0.10651008888143565,4.023491360703531,1.0857554068369595,3.044246042748007,-1.9364535722453269,79.03229775958391,18.43208201861058,0.9792453179555255,12,-1.2450008392333984,-1.6900005340576172,-5.385000228881836,-5.454999923706055,-3.3300018310546804,4,-0.019694829636813238,-1.0810780159392945,55.95000076293945,-1.0344904697386248,55.5099983215332,-2.102071639327671,55.61999893188477,-0.019694829636813238
11005,2016-12-19,56.61000061035156,57.06999969482422,56.11000061035156,56.25,3263500.0,0.004435770001643302,-2.0,0.8999980926586432,75.18518937140864,67.28241086610358,-1.5600451613637958,-2.3849983400972263,-5.768602498158337,-5.459797515335055,34.31412344151409,0.9599990844726562,0.7512423891724325,2.141500663757327,0.006939782073551726,4.276061545441102,1.074220222915443,3.208781104599211,-1.7676920391044462,74.8634107599594,12.088366367245307,1.0672804408418874,12,-1.1450004577636719,-1.7800006866455078,-5.595000267028809,-5.704999923706055,-3.9099998474121094,0,-0.052817552485947994,-2.949989509622537,56.36000061035156,-1.0810780159392945,55.95000076293945,-1.0344904697386248,55.5099983215332,-0.052817552485947994
11006,2016-12-20,56.47000122070313,56.90999984741211,56.31999969482422,56.72000122070313,2553900.0,-0.0024730504882353177,-1.1454431960049383,-0.6944432670707413,82.85714508145546,69.42588590898127,-1.145447889558092,-2.138860337660617,-5.478367414387037,-5.299079506059876,34.835441673598865,0.5900001525878906,0.8878483835239166,1.8645011901855568,-0.41713752339827437,4.146139903769388,0.7236818333936412,3.0053205469774724,-1.1821544247405953,65.51728673843024,-4.861166324543234,1.140819356791917,12,-0.8800010681152415,-1.6400012969970774,-5.455000877380378,-5.565000534057624,-3.7299995422363352,1,-0.0471046536198213,-2.0,56.61000061035156,-2.949989509622537,56.36000061035156,-1.0810780159392945,55.95000076293945,-0.0471046536198213
11007,2016-12-21,56.2599983215332,56.790000915527344,56.2599983215332,56.4900016784668,1780400.0,-0.0037188399969954045,-3.6086509437091583,0.920013427734375,81.85481855203089,71.91484263780961,-0.7422979933566083,-1.8537829777426325,-5.111023929753252,-5.07144448983739,34.942903879457255,0.5300025939941406,1.0763963529300895,1.5464982986450195,-0.8366204053006285,3.9296170025906676,0.35493894667219195,2.738057650617847,-0.6157209457983299,53.448139784710506,-21.52624469872761,1.1915593519728254,12,-0.6599979400634766,-1.4299983978271484,-5.244997978210449,-5.354997634887695,-3.799999237060547,2,-0.04870241637957551,-1.1454431960049383,56.47000122070313,-2.0,56.61000061035156,-2.949989509622537,56.36000061035156,-0.04870241637957551
11008,2016-12-22,56.25,56.56000137329102,55.9000015258789,56.31999969482422,2459900.0,-0.00017771634965324523,1.3999861284505375,0.3043420572527946,79.68750133046086,73.26464292627284,-0.4819932567468683,-1.7201149260475717,-4.959900008542064,-5.0440125365524295,35.12167384257005,0.6599998474121236,1.2205336705398366,1.4020000457763686,-1.010464451291469,3.814464542844206,0.1957677972424534,2.608232294310284,0.8199996948242188,29.914446313758138,-44.98123422507635,1.2062322485339185,12,-0.2700004577636719,-1.4200000762939453,-5.234999656677246,-5.344999313354492,-4.200000762939453,3,-0.048533325195312504,-3.6086509437091583,56.2599983215332,-1.1454431960049383,56.47000122070313,-2.0,56.61000061035156,-0.048533325195312504
11009,2016-12-23,56.22999954223633,56.38999938964844,56.02000045776367,56.27999877929688,1709600.0,-0.0003555636935763662,1.7407281820879075,0.7142779291554149,81.32118886490572,75.38487439276706,-0.32708028487596863,-1.6010564086450785,-4.804156134292612,-4.996777849493995,35.310104756627545,0.3699989318847656,1.2761685169562327,1.2669996261596665,-1.180238481617792,3.714237733937125,0.04338057227094083,2.4906186800483923,0.8166001892089838,28.205002803970338,-47.44873376797023,1.2236190538887277,12,-0.07499885559082031,-1.3400001525878906,-5.189999580383301,-5.32499885559082,-3.849998474121101,4,-0.0565534471112199,1.3999861284505375,56.25,-3.6086509437091583,56.2599983215332,-1.1454431960049383,56.47000122070313,-0.0565534471112199
11010,2016-12-27,56.16999816894531,56.59000015258789,56.040000915527344,56.40999984741211,1545100.0,-0.0010670704922547403,-1.2000137330149308,4.800106813152595,77.88941785604395,76.94834353635949,-0.0969970118924266,-1.4201188244494745,-4.5889013236165255,-4.912329050738123,35.91455255121326,0.5499992370605469,1.3849373480252538,1.083998298645021,-1.345291487773963,3.513288085064005,-0.13064659456446748,2.2986431918545094,0.8536695983886702,26.732385322833974,-45.333955601358895,1.214644893209491,12,0.030002593994140625,-1.279998779296875,-4.464998245239258,-5.264997482299805,-3.6299972534179688,1,-0.05590171785664111,1.7407281820879075,56.22999954223633,1.3999861284505375,56.25,-3.6086509437091583,56.2599983215332,-0.05590171785664111
11011,2016-12-28,55.72999954223633,56.33000183105469,55.59000015258789,56.16999816894531,1772800.0,-0.007833338811683355,-1.0555676236999518,1.8333147897957562,65.62500931322526,76.54770676093075,0.40258191576469926,-0.8803395613377631,-3.993626772911121,-4.446201586841212,36.07316784495255,0.7400016784667969,1.3668951328652454,0.551999664306642,-1.8253903470981925,2.9293896757114766,-0.6366953413957788,1.7406946700090629,1.2711949002685543,11.666608386606606,-55.66355145349721,1.188695005702419,12,0.470001220703125,-0.8400001525878906,-3.6149988174438477,-4.82499885559082,-4.529998779296875,2,-0.05436925900206613,-1.2000137330149308,56.16999816894531,1.7407281820879075,56.22999954223633,1.3999861284505375,56.25,-0.05436925900206613
11012,2016-12-29,55.91999816894531,56.099998474121094,55.6500015258789,55.84000015258789,1686800.0,0.0034092702004238085,1.0454470579055837,-0.18181424100292173,70.75712242483158,76.67074284697043,0.30939398979950283,-0.9065307869848169,-4.023262669876722,-4.608062577933865,36.827239608808114,0.4499969482421946,1.413966225146254,0.6084983825683565,-1.607417915419525,2.824414680556238,-0.49945976642558776,1.7164565315623008,1.0247485019628897,32.99980163574219,-32.453686819832484,1.1079581489939412,12,0.4100017547607422,-1.029998779296875,-3.8974971771240234,-5.014997482299805,-3.6899986267089844,3,-0.05686689189207628,-1.0555676236999518,55.72999954223633,-1.2000137330149308,56.16999816894531,1.7407281820879075,56.22999954223633,-0.05686689189207628
11013,2016-12-30,55.36999893188477,56.06000137329102,55.209999084472656,55.91999816894531,2318500.0,-0.00983546593472484,1.0481843543323917,-6.875160936531311,53.089850016019795,74.25191586782024,0.8587774620650919,-0.187354947490185,-3.305024512069288,-4.042578235621356,38.03217216540881,0.8500022888183665,1.393185788872799,-0.05500087738036541,-2.011307436637928,1.9013056818771972,-1.0331541570091503,0.9231524022484194,1.5205578782906173,11.594182867600216,-48.329288808666924,0.9781532796287815,12,0.7700004577636648,-0.47999954223633523,-3.164999008178718,-4.464998245239265,-3.5399971008300852,4,-0.052555533746568184,1.0454470579055837,55.91999816894531,-1.0555676236999518,55.72999954223633,-1.2000137330149308,56.16999816894531,-0.052555533746568184
11014,2017-01-03,55.0,55.6500015258789,54.459999084472656,55.31999969482422,3877000.0,-0.0066822997836777365,1.4285680921129664,0.5818184340299286,49.7368360292206,71.42432105202155,1.1349217573369543,0.30956538140387835,-2.756656459164958,-3.6590885163765137,38.167817832903715,1.190002441406243,1.3453014043634113,-0.49549980163574503,-2.2661903627271585,1.2751907594556684,-1.3808450821814517,0.3898454789099617,1.7897233466332239,25.352142945410456,-31.431529230637423,0.8853452805457082,1,0.6849994659423828,-0.1100006103515625,-2.7950000762939453,-4.094999313354492,-2.75,1,-0.05363637750799011,1.0481843543323917,55.36999893188477,1.0454470579055837,55.91999816894531,-1.0555676236999518,55.72999954223633,-0.05363637750799011
11015,2017-01-04,55.16999816894531,55.33000183105469,54.72000122070313,54.72000122070313,2986700.0,0.003090875799005577,-1.711132209826781,-1.4062418043535052,43.323428700795105,67.03168589861485,0.8260456486955761,0.2874047762788905,-2.7394087857165204,-3.8135123549138683,38.43575531923605,0.6100006103515554,1.2618173549464586,-0.41000156402587606,-1.91744235795705,1.097439229905298,-1.1637219609914595,0.3437188329397074,1.4333472367150648,37.967809714204115,-14.951205443253556,0.7537203969655867,1,0.4550018310546875,-0.279998779296875,-2.964998245239258,-4.264997482299805,-2.5499992370605398,2,-0.050570911608268765,1.4285680921129664,55.0,1.0481843543323917,55.36999893188477,1.0454470579055837,55.91999816894531,-0.050570911608268765
11016,2017-01-05,54.9900016784668,55.29999923706055,54.9000015258789,54.9000015258789,3629400.0,-0.003262579236042673,-7.8888229559602685,0.20000169543252377,42.44189785910883,62.65247248829018,0.8649892980284619,0.5789958524583909,-2.3784569044194086,-3.6260153202672782,38.59045311399317,0.39999771118164773,1.096474729340322,-0.6419981002807589,-1.9742629124303193,0.6902667118688015,-1.308130506355539,0.024134305794021316,1.4418760214985653,32.317243368471985,-17.18531462663676,0.6661324060747802,1,0.5349979400634766,-0.10000228881835938,-2.785001754760742,-4.085000991821289,-2.180000305175774,3,-0.04455356770608787,-1.711132209826781,55.16999816894531,1.4285680921129664,55.0,1.0481843543323917,55.36999893188477,-0.04455356770608787
11017,2017-01-06,55.38000106811523,55.65999984741211,54.77000045776367,54.86000061035156,4776500.0,0.007092187265765215,-1.5428526275061172,5.77777306828243,41.59290442078339,58.41973949832602,0.3766430518890971,0.26977297745979456,-2.569566693395153,-4.005691196346284,38.448344122240684,0.8899993896484375,0.9050574879087776,-0.29449882507324787,-1.529419425023029,0.9404217748765333,-0.9119591250481349,0.3229614749016392,0.8941263426107184,57.500041723190954,12.86749081308919,0.6174602999748906,1,0.14499855041504617,-0.49000167846678977,-3.1750011444091726,-4.4750003814697195,-2.650001525878899,4,-0.07547851615305201,-7.8888229559602685,54.9900016784668,-1.711132209826781,55.16999816894531,1.4285680921129664,55.0,-0.07547851615305201
11018,2017-01-09,55.68000030517578,55.95000076293945,55.459999084472656,55.5,3933300.0,0.005417104212251056,-2.7692127116406,0.34615412830576714,39.63411372015399,53.78784226002027,-0.01420765189094908,0.0802103529592415,-2.6572868040843574,-4.292080586738983,38.41003599208131,0.5699996948242259,0.6869110438538755,-0.06199951171875284,-1.1227954036196124,0.9987963801821067,-0.5923974576691791,0.4683984342316734,0.44899683944990443,81.87918432135588,39.87960080267929,0.5303979459504286,1,-0.1550006866455078,-0.7900009155273438,-3.4325008392333984,-4.774999618530273,-2.9300003051757812,0,-0.061961220259166505,-1.5428526275061172,55.38000106811523,-7.8888229559602685,54.9900016784668,-1.711132209826781,55.16999816894531,-0.061961220259166505
11019,2017-01-10,55.33000183105469,55.6500015258789,55.1500015258789,55.56000137329102,2932800.0,-0.006285892101343227,1.4390252979652685,-1.2777730682830049,31.065048688326982,48.58513457471839,0.21758152699288758,0.468400565851681,-2.100824764423095,-3.9327644168235594,37.73783489797411,0.5299987792968821,0.46639068334111755,-0.4209980010986314,-1.4635432669166235,0.6215472647193607,-0.9422706340076275,0.10027463181036467,0.665475468758757,49.59356401405517,11.26561054165743,0.5212726329089971,1,0.06499862670898438,-0.11000251770019531,-3.0950021743774414,-4.42500114440918,-2.7000007629394602,1,-0.06325682060678295,-2.7692127116406,55.68000030517578,-1.5428526275061172,55.38000106811523,-7.8888229559602685,54.9900016784668,-0.06325682060678295
11020,2017-01-11,55.290000915527344,55.4000015258789,54.90999984741211,55.16999816894531,2866400.0,-0.0007229516393201241,1.8823291820936499,-0.5217521105269107,32.0121419350336,44.850371532697096,0.13368606310393005,0.5582902079411909,-1.8679767729314634,-3.8870965450865,36.73018954522814,0.49000167846678977,0.2633804405594873,-0.474498939514163,-1.4836458332073335,0.5346479541790075,-0.9790723863607482,0.03007450733242223,0.6599998474121094,44.06782400672421,8.799957597264466,0.504573446846586,1,-0.01000213623046875,-0.07000160217285156,-3.0550012588500977,-4.385000228881836,-2.94000244140625,2,-0.054982833517617236,1.4390252979652685,55.33000183105469,-2.7692127116406,55.68000030517578,-1.5428526275061172,55.38000106811523,-0.054982833517617236
11021,2017-01-12,54.9000015258789,55.290000915527344,54.66999816894531,55.11999893188477,2362500.0,-0.00705370561024754,1.2142900933917344,-1.8332697565008496,30.34679691074561,40.36033536446532,0.43982064656911035,0.9397657857293851,-1.2898768865515962,-3.493959844878283,35.27579213843911,0.6200027465820312,0.03263006664859347,-0.8284984588623132,-1.9082498857232864,0.2512529679986599,-1.3683741722928033,-0.2886227454318231,0.9307991027832117,17.9689758452661,-14.379606430956812,0.5398757134304871,1,0.3599987030029368,0.3749980926513743,-2.5950021743774343,-3.9950008392333913,-2.0900001525878764,3,-0.04153010073996766,1.8823291820936499,55.290000915527344,1.4390252979652685,55.33000183105469,-2.7692127116406,55.68000030517578,-0.04153010073996766
11022,2017-01-13,54.97000122070313,55.13999938964844,54.81999969482422,55.0,1794200.0,0.001275039943145373,1.0645304193738925,0.13635969551416882,31.818142410029424,37.996812297133054,0.24685145035619627,0.8719414903529739,-1.1657950339278713,-3.567408857246086,33.742797288564894,0.31999969482421875,-0.17413821496747772,-0.7314989089965778,-1.8601541393590821,0.3971563213659266,-1.2958265241778264,-0.16717129381532914,0.7511352844238246,23.43769092074144,-8.837974347138719,0.5643276151812505,1,0.23499870300292258,0.4949989318847585,-2.672501564025886,-4.065000534057624,-2.220001220703132,4,-0.039294156802721636,1.2142900933917344,54.9000015258789,1.8823291820936499,55.290000915527344,1.4390252979652685,55.33000183105469,-0.039294156802721636
11023,2017-01-17,54.88000106811523,55.11999893188477,54.59000015258789,54.6500015258789,2605500.0,-0.0016372594249463024,-2.028544648014899,-7.666963377417889,31.19773370141567,35.93691203848806,0.29059508025238046,0.9251001765317639,-0.8687638026402311,-3.4790213510889885,31.892368468286758,0.5299987792968821,-0.2986629449001157,-0.7679990768432674,-1.9473575700825947,0.4113594163960599,-1.3576783234629275,-0.1783198302236073,0.7402444433593871,27.358541491976062,-5.207643429872697,0.5896792466196619,1,0.3899993896484446,0.7099990844726634,-2.445000648498528,-3.9449996948242116,-1.9900016784667898,1,-0.03917641188108556,1.0645304193738925,54.97000122070313,1.2142900933917344,54.9000015258789,1.8823291820936499,55.290000915527344,-0.03917641188108556
11024,2017-01-18,55.25,55.29999923706055,54.790000915527344,55.0,3412700.0,0.0067419629133305126,1.9142888283378747,1.0869586850878212,38.20511014732622,35.36820997699152,-0.04493767362596657,0.4929529429422175,-1.025742673292136,-3.842909236972062,29.652655251709092,0.5099983215332031,-0.4626664514970571,-0.34250011444091655,-1.4846647305516427,0.7996645016698096,-0.9135824224962832,0.2285821936144501,0.27742579731445716,81.48132449832178,46.18705259503533,0.5710823080553649,1,0.020000457763671875,0.35000038146972656,-2.814999580383301,-4.314998626708984,-2.049999237060547,2,-0.04524886877828049,-2.028544648014899,54.88000106811523,1.0645304193738925,54.97000122070313,1.2142900933917344,54.9000015258789,-0.04524886877828049
11025,2017-01-19,53.61999893188477,55.349998474121094,53.5099983215332,55.34000015258789,6507800.0,-0.029502281775841244,1.114945300681823,-6.880004882812472,29.273032503691255,33.90500271527846,1.499793304996608,1.9894661966372311,0.7966044297216044,-2.2168521595692994,27.42040466048623,1.8400001525878906,-0.5498873634451016,-1.8230010986328082,-3.1689512191639153,-0.47705097810170116,-2.4959761588983653,-1.1500260383672511,1.8220327284023412,5.978293545077043,-30.970244273344015,0.672975060265555,1,1.1100006103515554,1.6700000762939382,-0.8999986648559641,-2.3999977111816477,-0.770000457763679,3,-0.018463220505229305,1.9142888283378747,55.25,-2.028544648014899,54.88000106811523,1.0645304193738925,54.97000122070313,-0.018463220505229305
11026,2017-01-20,53.81000137329102,54.27000045776367,53.65999984741211,53.88000106811523,3790000.0,0.0035434995373202494,-2.297276120172382,0.04069746810737112,29.273085510049967,32.536133947419195,1.2569913296555981,1.6758892161454781,0.6529587227869982,-2.4043049439310167,25.067520473537392,0.6500015258788991,-0.5964022653114682,-1.4999986648559513,-2.9409914814857956,-0.059005848226107105,-2.2204950731708735,-0.7795022565410292,1.539997100830071,16.304512330386313,-20.270097302551907,0.7204964083149232,1,0.9199981689453054,1.4799976348876882,-0.9300012588501048,-2.454999923706062,-1.0900001525878906,4,-0.027132556437633015,1.114945300681823,53.61999893188477,1.9142888283378747,55.25,-2.028544648014899,54.88000106811523,-0.027132556437633015
11027,2017-01-23,53.52000045776367,53.79999923706055,53.349998474121094,53.79999923706055,2564500.0,-0.005389349714294833,2.214305177111717,4.000000000000812,30.848854088839246,31.559993988384218,1.4029387496563217,1.844668448176627,0.9408020752441644,-2.1182049603483435,22.81510509497538,0.460002899169929,-0.6413952360570505,-1.6529996871948214,-3.2284300383027755,-0.07756933608686722,-2.4407148627487985,-0.8652845116408443,1.8299980163574219,8.500099182128906,-29.944106974821615,0.7877151755539763,1,0.9799995422363281,1.6899986267089844,0.24499893188476562,-1.9449996948242188,-0.36999893188477273,0,-0.013266051539610135,-2.297276120172382,53.81000137329102,1.114945300681823,53.61999893188477,1.9142888283378747,55.25,-0.013266051539610135
11028,2017-01-24,53.52000045776367,53.88999938964844,53.29999923706055,53.68000030517578,3681800.0,0.0,1.0344902428918135,0.5714305177111717,33.40805928353767,31.820328498963182,1.1893991815004554,1.7177258045955668,0.9395671261773657,-2.1143216265601197,21.02520303168217,0.5900001525878906,-0.6743034698952854,-1.5164997100830107,-3.1701555109162385,0.13715609075021717,-2.343327610499628,-0.6896718096663932,1.5899980163574199,10.731770857562871,-28.15531108451095,0.8268279004166142,1,0.8299999237060547,1.664999008178711,0.8199996948242188,-1.9449996948242188,-0.7400016784667898,1,-0.014387153422603771,2.214305177111717,53.52000045776367,-2.297276120172382,53.81000137329102,1.114945300681823,53.61999893188477,-0.014387153422603771
11029,2017-01-25,53.04999923706055,53.86999893188477,53.0099983215332,53.59000015258789,2618000.0,-0.008781786559849403,-1.77418322771183,3.375008940705243,27.731095804232424,31.34465670665194,1.454976617989459,2.0419668955521786,1.4331500821520677,-1.6420129863291706,19.252601585500845,0.8600006103515696,-0.752808395173119,-1.8275009155273452,-3.604865508373507,-0.05013632268118329,-2.7161832119504297,-0.9388186191042607,1.8065993438720653,1.7094407230318038,-35.753349484843554,0.8886822964230817,1,1.1299991607666016,1.989999771118164,1.3400001525878906,-1.4249992370605469,-0.8600006103515696,2,-0.0030160197872413086,1.0344902428918135,53.52000045776367,2.214305177111717,53.52000045776367,-2.297276120172382,53.81000137329102,-0.0030160197872413086
11030,2017-01-26,53.02999877929688,53.20000076293945,52.790000915527344,53.1500015258789,4063900.0,-0.00037701146185298295,2.727250658898599,0.22222693171700839,28.69563126159464,31.161193856746277,1.2523839257325378,1.9127316892627633,1.4798874902355763,-1.6229914272715433,17.32280134369219,0.4099998474121094,-0.860792586613691,-1.6905014038085895,-3.5404003284565917,0.15939752083941272,-2.6154508661325906,-0.7655519414845884,1.531143760131826,16.216076891949147,-20.993023514268717,0.9249494623240011,1,1.0400009155273366,1.9000015258788991,1.8625011444091726,-1.079998016357429,-0.8699989318847727,3,0.003205770084025339,-1.77418322771183,53.04999923706055,1.0344902428918135,53.52000045776367,2.214305177111717,53.52000045776367,0.003205770084025339
11031,2017-01-27,52.70000076293945,53.2400016784668,52.65999984741211,53.16999816894531,3188900.0,-0.006222855439443453,-1.1091004931370032,3.9165554072100766,20.484584088850895,29.90190959883755,1.382922587256445,2.112394360608107,1.8217334378551584,-1.3147424103248184,16.142671792001686,0.5800018310546875,-0.9276273814978779,-1.8689994812011719,-3.8615848406562563,0.12358587825391254,-2.8652921609287176,-0.8727068014736261,1.5423362841870087,3.252108163765325,-30.093622699856912,0.9962926797275434,1,1.3049983978271484,2.0849990844726562,2.4474992752075195,-0.5900001525878906,-0.40000152587890625,4,0.0028462563379529904,2.727250658898599,53.02999877929688,-1.77418322771183,53.04999923706055,1.0344902428918135,53.52000045776367,0.0028462563379529904
11032,2017-01-30,52.7400016784668,52.91999816894531,52.45000076293945,52.68999862670898,3992400.0,0.0007590306441793704,1.292692457991403,-0.10639005900640275,15.654242466646267,28.174855017196506,1.1100656654132024,1.9204008620236834,1.79396722129934,-1.3799932533283084,14.97710191167602,0.4699974060058594,-1.0103850496738147,-1.6699987411499038,-3.7154715057710916,0.3754740234712841,-2.692735123460494,-0.6472623588393134,1.185867928716796,20.138971673196693,-6.775648315007061,1.022736382310594,1,1.1599979400634766,1.8799991607666016,2.469998359680176,-0.6300010681152344,-0.4099998474121094,0,-0.0003792274768135151,-1.1091004931370032,52.70000076293945,2.727250658898599,53.02999877929688,-1.77418322771183,53.04999923706055,-0.0003792274768135151
11033,2017-01-31,52.459999084472656,52.97000122070313,52.40999984741211,52.72999954223633,4758200.0,-0.005309112345145417,-2.027043188683758,-5.399679584985501,15.914511049013242,25.698121784050617,1.1294662384827205,2.077742455111938,2.0951311090211675,-1.121217302512946,14.472941297336694,0.5600013732910227,-1.0728839837121669,-1.8045013427734347,-3.9727559187300088,0.36375323318313946,-2.888628630751718,-0.7203740547951512,1.17069675386211,3.4246074256002763,-19.769434917807143,1.0841272879782862,1,1.4200000762939453,2.0400009155273438,2.7550010681152344,-0.34999847412109375,-0.04000091552734375,1,0.0131529251515079,1.292692457991403,52.7400016784668,-1.1091004931370032,52.70000076293945,2.727250658898599,53.02999877929688,0.0131529251515079
11034,2017-02-01,52.04999923706055,52.63000106811523,52.040000915527344,52.18000030517578,3448700.0,-0.007815475687521722,-6.866788738841746,0.4814846211446898,14.628846238738447,24.07098997683364,1.1597727207878563,2.3772887752929535,2.5145496090528496,-0.727379500387201,15.210868721473537,0.5900001525878835,-1.1697665214448136,-2.0670011520385714,-4.418226509120977,0.2842242050438344,-3.2426138305797707,-0.891388473497372,1.3365574030896852,0.8331929313704609,-18.905824703680892,1.1756126785412022,2,1.105001449584961,2.2650012969970703,3.3550004959106445,0.060001373291015625,0.1100006103515625,2,0.01402496739551462,-2.027043188683758,52.459999084472656,1.292692457991403,52.7400016784668,-1.1091004931370032,52.70000076293945,0.01402496739551462
11035,2017-02-02,52.38000106811523,52.70000076293945,52.18000030517578,52.47000122070313,3898500.0,0.006340092908583728,-1.1224435777066741,0.6923031779102593,22.123938617242402,23.276640322077245,0.7100488484754592,1.926313360680446,2.205087654934971,-1.0269208026178873,15.938712146090658,0.6500015258789062,-1.263650081195749,-1.5974994659423913,-4.015780558593285,0.8207816267085022,-2.8066400122678417,-0.388358919616941,0.7372444271104257,28.33332803514546,8.024638931724173,1.209140546325447,2,0.5849990844726634,1.93499946594239,3.1424989700317454,-0.27000045776366477,-0.5,3,-0.0036273852144288465,-6.866788738841746,52.04999923706055,-2.027043188683758,52.459999084472656,1.292692457991403,52.7400016784668,-0.0036273852144288465
11036,2017-02-03,52.540000915527344,52.86000061035156,52.209999084472656,52.59000015258789,4546400.0,0.003054598017362631,1.2033944331296673,0.5555461365658428,23.644295424191967,22.476133803783103,0.39219813213453136,1.658380560734912,2.048890006065598,-1.1641621138060714,16.590843775887073,0.6500015258789062,-1.4269418649264765,-1.3149995803833008,-3.765327925879319,1.1353287651127175,-2.54016375313131,-0.08983540763529163,0.3617956637586488,53.76342321796229,32.45220124950715,1.2251641727480103,2,0.4249992370605469,1.6450004577636719,3.0049991607666016,-0.43000030517578125,-0.670001983642571,4,-0.007232604900905715,-1.1224435777066741,52.38000106811523,-6.866788738841746,52.04999923706055,-2.027043188683758,52.459999084472656,-0.007232604900905715
11037,2017-02-06,51.20000076293945,53.209999084472656,49.9000015258789,53.20000076293945,9488300.0,-0.025504380076854405,2.277230751798772,40.00061036087587,18.60072414049013,20.83087434344449,1.529322524622792,2.813414350367637,3.365271835073031,0.2042883513202085,17.52842390465001,3.309997558593757,-1.4422774558324036,-2.4459997177124038,-5.056476361538259,0.16447692611345133,-3.7512380396253278,-1.1407613957994798,0.8400001525878906,39.27493039036726,17.95499230685325,1.305238321912926,2,0.6849994659423828,1.7999992370605469,4.344999313354492,0.9099998474121094,1.3800010681152344,0,0.02148434487753592,1.2033944331296673,52.540000915527344,-1.1224435777066741,52.38000106811523,-6.866788738841746,52.04999923706055,0.02148434487753592
11038,2017-02-07,52.22999954223633,53.02000045776367,51.83000183105469,52.20000076293945,7421300.0,0.02011716335837299,-2.090918999256874,-0.0149993896484375,26.840516013225056,20.731921033332558,0.33200779980887063,1.5933918691707305,2.340544833262939,-0.7924189354136573,18.197259891018756,1.8199996948242188,-1.4558483493224514,-1.2435009002685575,-3.741587434146602,1.2545856336094872,-2.4925441672075763,0.005542366670461263,0.9799995422363281,70.39274123656217,54.34130535142083,1.2490432669390212,2,-0.6599979400634766,0.7500019073486328,3.380000114440918,-0.11999893188476562,0.0800018310546946,1,0.0019146523012600891,2.277230751798772,51.20000076293945,1.2033944331296673,52.540000915527344,-1.1224435777066741,52.38000106811523,0.0019146523012600891
11039,2017-02-08,51.83000183105469,52.13000106811523,51.66999816894531,52.04999923706055,3457900.0,-0.007658390095488632,1.4210610851779881,-7.33354526958291,33.081327974974414,21.219220668152538,0.6042980652400303,1.810562449870254,2.7293470098388326,-0.36047907738077356,19.433260872760634,0.5600013732910156,-1.4820772473462682,-1.468498611450194,-3.908691134104295,0.9716939112039071,-2.6885948727772444,-0.24840235012314338,1.3799972534179688,58.30820932676891,39.28964021750567,1.2200962613270505,2,-0.26000022888183594,1.0949993133544922,3.68499755859375,0.279998779296875,0.9099998474121094,2,0.011383297647061141,-2.090918999256874,52.22999954223633,2.277230751798772,51.20000076293945,1.2033944331296673,52.540000915527344,0.011383297647061141
11040,2017-02-09,52.25,52.2599983215332,51.75,51.83000183105469,3741800.0,0.008103379396248833,1.3182015224289505,-1.9091050961488443,35.86955394997352,22.928661763832828,0.06931021085326705,1.2133465304712274,2.3098952760295006,-0.7425751057016257,21.019043747556147,0.5099983215332031,-1.5301068423555364,-0.8965003967285128,-3.1886040784444774,1.3956032849874518,-2.0425522375864915,0.24955144412946595,0.8983990478515622,70.99698511921233,49.50211311106959,1.1460518408579818,2,-0.6949996948242188,0.6750011444091797,3.03749942779541,-0.1399993896484375,-0.13000106811522727,3,-0.0017224909586198711,1.4210610851779881,51.83000183105469,-2.090918999256874,52.22999954223633,2.277230751798772,51.20000076293945,-0.0017224909586198711
11041,2017-02-10,52.61999893188477,52.70000076293945,52.02000045776367,52.18999862670898,3475900.0,0.007081319270521913,1.305070280475347,1.0238147138964917,41.9642699008043,25.851998145405943,-0.3500409465973817,0.6996488133384062,1.9389506298684225,-1.0700598348168953,22.76681403089208,0.6800003051757812,-1.5003614360905289,-0.41250133514403586,-2.559606049471583,1.7346033791835112,-1.4860536923078058,0.6610510220197341,0.4692640808105395,82.17520882889885,56.59784500573712,1.0735523571637728,2,-1.0649986267089915,0.30500221252440696,2.637500762939446,-0.5099983215332102,-0.8199996948242259,4,-0.014063053568804773,1.3182015224289505,52.25,1.4210610851779881,51.83000183105469,-2.090918999256874,52.22999954223633,-0.014063053568804773
11042,2017-02-13,52.81000137329102,52.95000076293945,52.540000915527344,52.61999893188477,5567100.0,0.0036108408449837537,-1.3428664850135288,0.4418658292081258,43.868748081122,28.95802448230691,-0.5912454969886056,0.3578759816472328,1.7708230704025638,-1.2137762148670532,24.456845585716376,0.4099998474121094,-1.4770198765518643,-0.11449890136717755,-2.0589969127911587,1.8299991100568036,-1.0867479070791717,0.8577501043448166,0.22249104565428723,84.44453863434121,54.63513765117226,0.9722490057119909,2,-1.2550010681152415,0.11499977111815696,2.3974981307983327,-0.7000007629394602,-0.2800025939941406,0,-0.017799704922591864,1.305070280475347,52.61999893188477,1.3182015224289505,52.25,1.4210610851779881,51.83000183105469,-0.017799704922591864
11043,2017-02-14,52.72999954223633,52.81999969482422,52.43000030517578,52.70000076293945,3867100.0,-0.0015148992420810359,2.714296094459582,0.15788628332797944,47.037040699982626,32.55893497800071,-0.5240230089775864,0.2830589706175317,1.877056905165837,-1.096744538550226,26.623775914138715,0.3899993896484375,-1.3866436987888946,-0.08700065612792685,-1.8002810618924556,1.626279749636602,-0.9436408590101948,0.7696395467543411,0.24799310670898222,82.81243946415533,47.40591255609863,0.856640202882266,2,-1.1749992370605469,0.19500160217285156,2.4774999618530273,-0.6199989318847656,-0.07999801635742898,1,-0.0028446370658792297,-1.3428664850135288,52.81000137329102,1.305070280475347,52.61999893188477,1.3182015224289505,52.25,-0.0028446370658792297
11044,2017-02-15,52.75,52.86000061035156,52.22000122070313,52.61000061035156,4361100.0,0.0003792994109104164,2.555546136565891,4.6668362156663274,47.40741944279999,35.36821062528488,-0.4853230590932185,0.06973710721003101,1.8682650698194294,-1.08449210337794,28.71158455014715,0.6399993896484304,-1.2806156243009212,0.05799980163574503,-1.216471589177857,1.332471192449347,-0.579235893771056,0.6952354970425461,0.20000076293945312,83.33328035146054,43.61976181945986,0.6372356954068013,2,-1.1949996948242188,0.025001525878899145,2.4574995040893555,-0.6399993896484375,0.06000137329102273,2,-0.008341206193535067,2.714296094459582,52.72999954223633,-1.3428664850135288,52.81000137329102,1.305070280475347,52.61999893188477,-0.008341206193535067
11045,2017-02-16,52.63000106811523,52.790000915527344,52.41999816894531,52.7400016784668,3569600.0,-0.0022748612679577285,2.5238510445049953,-0.7857220708447374,49.32562946150313,38.221692184986125,-0.3644590337221345,0.11780497158813574,2.001855514559473,-0.9251060493621566,30.047927398764706,0.37000274658203125,-1.1575088558630569,-0.01249923706055256,-1.209774631026633,1.184776156905528,-0.6111369340435928,0.5861384599224877,0.2687995910644574,65.59144195509246,20.38733195774556,0.5986376969830406,2,-1.075000762939446,0.020000457763671875,2.6774988174438548,-0.5200004577636648,-0.5900001525878835,3,0.0020900742564911035,2.555546136565891,52.75,2.714296094459582,52.72999954223633,-1.3428664850135288,52.81000137329102,0.0020900742564911035
11046,2017-02-17,52.349998474121094,52.61000061035156,52.040000915527344,52.36999893188477,3766900.0,-0.005320208784182712,1.2799813844193693,0.18182133444311013,46.40881299778075,41.31147983579619,-0.1276683195610886,0.29810348996542757,2.277324332085776,-0.5962467084110372,31.57256496522208,0.5900001525878835,-0.9809024604092258,-0.21950168609619425,-1.2881843879182782,0.8491810157258897,-0.7538430370072362,0.3148396648148477,0.5100021362304688,34.065671491630724,-13.717919490454662,0.5343413509110421,2,-0.0049991607666015625,0.27500152587890625,2.90000057220459,-0.23999786376953125,-0.14999771118164062,4,-0.004393496636872274,2.5238510445049953,52.63000106811523,2.555546136565891,52.75,2.714296094459582,52.72999954223633,-0.004393496636872274
11047,2017-02-21,52.81000137329102,52.86999893188477,52.5099983215332,52.5099983215332,2977200.0,0.008787066142844857,-1.3999796551549224,-14.99980926949722,53.11944752891456,44.23136111531725,-0.3746768542560517,-0.22958920418331985,1.7993415233881151,-1.0099701461471469,32.65703157708067,0.520000457763679,-0.8552293408276697,0.27600116729737323,-0.7031582992519034,1.2551606338466499,-0.2135785659772651,0.7655809005720116,-1.1400032043457102,92.77136120673417,37.75004804821255,0.48957973327463966,2,-0.5000019073486399,-0.18500137329102273,2.457498550415032,-0.5600013732910227,-1.0,1,-0.01912520564222686,1.2799813844193693,52.349998474121094,2.5238510445049953,52.63000106811523,2.555546136565891,52.75,-0.01912520564222686
11048,2017-02-22,52.75,52.790000915527344,52.52999877929688,52.599998474121094,2677400.0,-0.001136174431560777,1.2608551431319248,0.4999999999999882,56.653992119685604,46.85054602028516,-0.2605566692621153,-0.2426741296856605,1.8467425450038633,-0.9067617592645334,33.94699541393424,0.2800025939941406,-0.7437879123845192,0.25449981689452983,-0.6159377462346427,1.1249373800237024,-0.18071896467005644,0.6897185984591161,-1.056001815795895,85.54226281028886,22.688877480031877,0.4352187815645875,2,-0.39999961853027344,-0.125,2.5850000381469727,-0.4200000762939453,-0.7299995422363281,2,-0.004170639255035358,-1.3999796551549224,52.81000137329102,1.2799813844193693,52.349998474121094,2.5238510445049953,52.63000106811523,-0.004170639255035358
11049,2017-02-23,52.88999938964844,53.02000045776367,52.61999893188477,52.84000015258789,2233200.0,0.0026540168653732543,1.5806435734940782,0.3333248563145313,55.02956576435725,48.97943622188335,-0.2619274480957259,-0.4166360536901976,1.6690747314007197,-0.9957548710248716,34.82097642229638,0.40000152587889914,-0.43846710399490973,0.4024991989135742,-0.44922015123981396,1.2542185490669624,-0.02336047616311987,0.8283588739902683,-1.1724811904907213,86.7345786898455,18.708508695663085,0.4258596750766939,2,-0.3699989318847656,-0.2649993896484375,2.5400009155273438,-0.5599994659423828,-0.970001220703125,3,-0.004537679458103905,1.2608551431319248,52.75,-1.3999796551549224,52.81000137329102,1.2799813844193693,52.349998474121094,-0.004537679458103905
11050,2017-02-24,53.20000076293945,53.38999938964844,52.83000183105469,52.86000061035156,2482200.0,0.005861247435591466,-1.8000038147190935,6.800106813153277,56.321831520623064,50.57472084630766,-0.47271018032476064,-0.7517931075873676,1.3284215000719186,-1.2521101474744256,35.2613966737389,0.55999755859375,-0.2268239571189028,0.7040004730224609,-0.17351757085860697,1.5815185169035288,0.265241451081927,1.142759494962995,-1.4303832734374993,85.92601174362945,15.430911428426498,0.43875902194053246,2,-0.4850006103515625,-0.5750007629394531,2.234999656677246,-0.8700008392333984,-1.5100021362304759,4,-0.007330815489764331,1.5806435734940782,52.88999938964844,1.2608551431319248,52.75,-1.3999796551549224,52.81000137329102,-0.007330815489764331
11051,2017-02-27,52.849998474121094,53.22000122070313,52.7599983215332,53.04999923706055,2091100.0,-0.006578990296973508,-1.4210610851779724,-0.5882372740634362,69.50348597808028,53.42302505708081,-0.09683465571099248,-0.4110520390102721,1.6237301952962255,-0.848515336457524,35.61474413356577,0.460002899169929,-0.057291174072062745,0.3464982986450167,-0.5408696204349468,1.2338662177249802,-0.09718566089496505,0.7901822581849984,-0.9831580706103509,38.63633408037731,-34.32872002915356,0.4436839595399807,2,-0.13499832153320312,-0.7649974822998047,2.160000801086426,-0.5199985504150391,-1.2399978637695312,0,-0.01532634970633684,-1.8000038147190935,53.20000076293945,1.5806435734940782,52.88999938964844,1.2608551431319248,52.75,-0.01532634970633684
11052,2017-02-28,52.72000122070313,52.97999954223633,52.63000106811523,52.7599983215332,3764100.0,-0.0024597399653969454,-2.1818418269145994,0.19998474126910942,57.35737008572177,54.56972832216293,0.021292656480873973,-0.2979036727597517,1.6999418032562232,-0.6522040551747708,35.81787712999568,0.34999847412110086,0.07403103646344533,0.21750106811524006,-0.6687890594876862,1.1037911957181663,-0.2256439956862195,0.6606461319166996,-0.7617712780241277,22.0932914604072,-49.082241764326554,0.44314506380146196,2,-0.00500106811524148,-0.8250007629394602,2.2899980545043874,-0.34000205993653054,-1.1599998474121094,1,-0.009863437893083304,-1.4210610851779724,52.849998474121094,-1.8000038147190935,53.20000076293945,1.5806435734940782,52.88999938964844,-0.009863437893083304
11053,2017-03-01,53.1500015258789,53.31000137329102,52.599998474121094,53.11000061035156,3935800.0,0.008156303020093736,2.944453863433953,-1.0000953743443013,69.64280443139565,57.04032665422912,-0.3831582003376681,-0.7099602843008412,1.2058587862528398,-1.0072878355779906,35.911660705395946,0.710002899169929,0.15391334835466353,0.6130012512206946,-0.3188695239888446,1.5448720264302338,0.14706586361592144,1.0789366388254678,-1.1058654163817252,69.62055878006998,-3.0511342758485256,0.4659353876047704,3,-0.4350013732910085,-1.2550010681152273,1.704998016357429,0.5599975585937571,-1.5100021362304616,2,-0.025211667245868763,-2.1818418269145994,52.72000122070313,-1.4210610851779724,52.849998474121094,-1.8000038147190935,53.20000076293945,-0.025211667245868763
11054,2017-03-02,52.77999877929688,53.16999816894531,52.68999862670898,52.88000106811523,2593500.0,-0.006961481391526636,-2.4285363959617845,-2.500000000000089,58.0059928546734,58.004811475692485,-0.009445966920999638,-0.2977283784374194,1.4929405673362126,-0.5719027638366398,35.61347820861033,0.47999954223633523,0.20226268530161917,0.20649852752686115,-0.7019475974090668,1.114944652462789,-0.24772453494109925,0.6607215899948216,-0.6551108729906332,22.784822351203733,-48.02918396360042,0.4542230624679635,3,-0.06499862670899148,-0.8949985504150462,1.9875011444091726,1.7500019073486257,-0.9899978637695384,3,-0.014399362241579339,2.944453863433953,53.1500015258789,-2.1818418269145994,52.72000122070313,-1.4210610851779724,52.849998474121094,-0.014399362241579339
11055,2017-03-03,52.18999862670898,52.70000076293945,51.86999893188477,52.61999893188477,3480800.0,-0.011178479845272982,1.8135466101146747,4.29990463475185,43.909368340515826,57.72709540266305,0.5716960905288673,0.2922934578208256,1.9833947701504613,0.08406575269774663,35.79193636411797,0.9099998474121094,0.21887804277801592,-0.37400150299072976,-1.294856910240469,0.5468539042590095,-0.8344292066156029,0.08642620063414341,1.2000007629394602,22.22216335353608,-45.206814110203425,0.46042770362487023,3,0.4400005340576243,-0.5449981689453054,2.4200000762939524,2.3400020599365305,-0.15999984741209516,4,-0.005173413774061442,-2.4285363959617845,52.77999877929688,2.944453863433953,53.1500015258789,-2.1818418269145994,52.72000122070313,-0.005173413774061442
11056,2017-03-06,52.15999984741211,52.209999084472656,51.77999877929688,51.86999893188477,3191100.0,-0.0005747993885080183,1.205133221174501,-0.6744202551409274,40.35609013977357,56.30894458164738,0.6391195212064247,0.30816353440765454,1.9159598786737604,0.17829278728736142,36.34369309279683,0.43000030517577414,0.2300556770343718,-0.38500022888183594,-1.3234535993140923,0.5534531415504205,-0.8542269140979641,0.08422645633429227,1.1995995330810558,24.83662901009974,-38.769459947987514,0.46922668521612754,3,0.4249992370605469,-0.5149993896484375,2.3400001525878906,2.6700000762939453,-0.07999801635742188,0,-0.009010759625729725,1.8135466101146747,52.18999862670898,-2.4285363959617845,52.77999877929688,2.944453863433953,53.1500015258789,-0.009010759625729725
11057,2017-03-07,52.29999923706055,52.52999877929688,52.13999938964844,52.1500015258789,2367500.0,0.0026840373860810285,-3.5881745764614323,0.5172318539370554,43.73178847719414,54.873144176926104,0.4684286951637944,0.26856827983383624,1.6849148090614037,0.1071812424123948,34.792560364609116,0.3899993896484446,0.24011037870296548,-0.30000076293945455,-1.0069292393940827,0.40692771351517365,-0.6534650011667651,0.053463475287856,0.9964161193847687,33.98690040166404,-26.06653533320884,0.35346423822731343,3,0.2849998474121094,-0.654998779296875,2.0950002670288086,2.530000686645508,-0.09000015258789062,1,-0.013193090569302401,1.205133221174501,52.15999984741211,1.8135466101146747,52.18999862670898,-2.4285363959617845,52.77999877929688,-0.013193090569302401
11058,2017-03-08,52.33000183105469,52.54999923706055,52.099998474121094,52.11999893188477,2829200.0,0.0005736633734572116,-2.5999511726200466,1.400040690724944,43.8953933229686,53.636013905660704,0.4163698059707315,0.259759758530528,1.5626603282762446,0.13735999403874644,33.17464029042213,0.4500007629394531,0.2935924342629903,-0.2749982833862319,-0.9722562264455448,0.422259659673081,-0.6236272549158883,0.07363068814342455,0.9057568623046919,39.56858224929987,-16.815545868810275,0.34862897152965755,3,0.25499725341796875,-0.6850013732910156,1.9299983978271484,2.4299983978271484,-0.43000030517578836,2,-0.014714321246339312,-3.5881745764614323,52.29999923706055,1.205133221174501,52.15999984741211,1.8135466101146747,52.18999862670898,-0.014714321246339312
11059,2017-03-09,52.41999816894531,52.63999938964844,52.13000106811523,52.349998474121094,2838200.0,0.0017197847265737476,-1.0000149597582224,0.33332727834191245,46.92078535606941,52.59145322071028,0.2823887882102696,0.2279161726624892,1.3802006080199973,0.10468751180941638,31.308989890705334,0.5099983215332102,0.26979652368613927,-0.2145017623901353,-0.8172148620977282,0.3882113373174576,-0.5158583122439353,0.0868547874636647,0.7575301278515667,69.56500105733205,13.752936913346126,0.3013565498537972,3,0.12500190734863992,-0.7749977111816406,1.7700014114379883,2.3200016021728516,-0.29999923706053977,3,-0.01487979409657747,-2.5999511726200466,52.33000183105469,-3.5881745764614323,52.29999923706055,1.205133221174501,52.15999984741211,-0.01487979409657747
11060,2017-03-10,52.15999984741211,52.79999923706055,52.09000015258789,52.72999954223633,2338400.0,-0.004959907108261441,1.0,-8.142888283378747,47.19766302189002,50.11302844780026,0.42392957541444787,0.5068106401496024,1.544742268869804,0.4297020494809516,29.48093489832708,0.7099990844726562,0.2196688508297413,-0.47000007629394247,-1.0859981562172862,0.1459980036294013,-0.7779991162556144,-0.1620010363322706,0.9616272686847722,37.2549899583745,-20.427641439277096,0.307999039961672,3,0.38500022888184304,-0.5149993896484375,1.5750007629394531,2.395000457763672,0.24000167846678977,4,-0.007093537825290541,-1.0000149597582224,52.41999816894531,-2.5999511726200466,52.33000183105469,-3.5881745764614323,52.29999923706055,-0.007093537825290541
11061,2017-03-13,51.88000106811523,52.20000076293945,51.5099983215332,52.04999923706055,2934100.0,-0.005368074772162279,1.9361729757807935,0.29824256133636184,35.51400980650776,47.68598841677649,0.616718952406778,0.7678986807877735,1.7382473086577548,0.774706973992302,28.626801842275096,0.69000244140625,0.1593235385880547,-0.7129989624023523,-1.4144895836188809,-0.011508341185823667,-1.0637442730106201,-0.3622536517940844,1.1879609145096524,28.682363099778847,-23.54715816850854,0.3507453106082647,3,0.5299987792968821,-0.2350006103515554,1.7599992752075266,2.674999237060554,0.22999954223633523,0,0.0028912434096659556,1.0,52.15999984741211,-1.0000149597582224,52.41999816894531,-2.5999511726200466,52.33000183105469,0.0028912434096659556
11062,2017-03-14,51.86999893188477,51.9000015258789,51.41999816894531,51.86999893188477,2548500.0,-0.00019279367819058368,14.998728544190431,-0.0,36.0759317941753,43.95633590152978,0.5514603743590882,0.7419052732379683,1.6537310054057528,0.8501573431316203,28.199982651345746,0.48000335693358664,0.05823796696157757,-0.6760009765624915,-1.4394948791647693,0.08749292603978631,-1.0577479278636304,-0.2942540252613526,1.1044852310746052,32.60872569860096,-14.770512271771736,0.3817469513011397,3,0.42499923706053977,-0.22499847412110086,1.7050018310546804,2.6850013732910085,0.5800018310546804,1,0.004048638972321772,1.9361729757807935,51.88000106811523,1.0,52.15999984741211,-1.0000149597582224,52.41999816894531,0.004048638972321772
11063,2017-03-15,52.58000183105469,52.68999862670898,51.88999938964844,52.02000045776367,3069200.0,0.013688122494513344,1.0512933374415145,100.0,45.84454048791258,42.60506341633413,-0.27703287114555053,0.02117436313732668,0.8732420290133263,0.21582458548130745,27.14786657965005,0.8199996948242045,-0.06954449970637455,0.041501808166501064,-0.7173143420327293,0.8003179583657314,-0.33790626693311765,0.4209098832661198,0.27012345238356517,84.058171324003,39.93630664722615,0.3794080750996159,3,-0.4700031280517578,-0.1750030517578125,-0.13750171661376953,0.904998779296875,-0.3800010681152344,2,-0.007036948149429345,14.998728544190431,51.86999893188477,1.9361729757807935,51.88000106811523,1.0,52.15999984741211,-0.007036948149429345
11064,2017-03-16,52.31000137329102,52.56000137329102,52.09000015258789,52.43000030517578,2495900.0,-0.005135040858903039,1.473683682176324,-0.21428328144902375,37.94039565310875,41.94184422884445,-0.09019797365519366,0.2703837990763418,1.080093706797932,0.5661221964984904,25.85570705120081,0.4900016784667969,-0.1283891206864709,-0.20649871826171307,-0.9650095466255095,0.5520121101020834,-0.5857541324436113,0.17275669592018517,0.4257137409877956,64.49293590484324,24.599067253704106,0.3792554141818969,3,-0.20000267028809304,0.09499740600585227,-0.03499984741211648,1.1749992370605398,0.5499992370605398,3,-0.0078378863821148,1.0512933374415145,52.58000183105469,14.998728544190431,51.86999893188477,1.9361729757807935,51.88000106811523,-0.0078378863821148
11065,2017-03-17,52.7400016784668,53.02999877929688,52.13999938964844,52.45000076293945,8964700.0,0.008220231196463423,1.0459870913427638,-2.4166958069747433,48.54115673344577,42.85129607258581,-0.4849761431305666,-0.15911068351856272,0.5851588841547084,0.2213313584409704,24.229993101155674,0.8899993896484446,-0.2678516460601159,0.21800155639648722,-0.5455530389697003,0.9815561517626747,-0.16377574128660655,0.599778854079581,-1.3200035095214844,81.9877645408619,40.202541809304805,0.38177729768309443,3,-0.5150032043457031,-0.3350028991699219,-0.49250030517578125,0.7449989318847656,0.3899993896484304,4,-0.011755834790486253,1.473683682176324,52.31000137329102,1.0512933374415145,52.58000183105469,14.998728544190431,51.86999893188477,-0.011755834790486253
11066,2017-03-20,52.11999893188477,52.84000015258789,51.97000122070313,52.68999862670898,3730400.0,-0.011755834790486253,-1.0000087694682358,-1.965509983951965,42.957729452376704,42.76528951427276,0.14388702059991942,0.466705838714482,1.137486530758565,0.919811562575191,22.272835799576637,0.8699989318847585,-0.35439354350122443,-0.3905012130737262,-1.1716878402856281,0.3906854141381757,-0.7810945266796807,9.210053222830084e-05,-0.6678007507324324,43.47829177447354,-0.7648703822215168,0.39059331360595156,3,0.10499954223632102,0.28499984741210227,0.12000179290770774,1.3650016784667898,1.0900001525878835,0,0.00537226783830258,1.0459870913427638,52.7400016784668,1.473683682176324,52.31000137329102,1.0512933374415145,52.58000183105469,0.00537226783830258
11067,2017-03-21,51.79999923706055,52.2400016784668,51.7599983215332,52.04999923706055,2914500.0,-0.00613967193749243,-1.9090951125907432,0.438596726051061,33.7349331141953,41.63634949107572,0.43080696081295144,0.7453747853065664,1.3721246176815,1.322014844330596,20.82426217963352,0.48000335693359375,-0.34894237463449684,-0.6600008010864258,-1.4887989080025363,0.16879730582968477,-1.074399854544481,-0.2456017476283705,-0.3162450439453153,3.1496772526980537,-36.31849011214207,0.41439905345805556,3,0.4249992370605469,0.6049995422363281,0.4400014877319336,1.6850013732910156,1.6300010681152344,1,0.005984582584109832,-1.0000087694682358,52.11999893188477,1.0459870913427638,52.7400016784668,1.473683682176324,52.31000137329102,0.005984582584109832
11068,2017-03-22,52.52999877929688,52.56000137329102,51.66999816894531,51.84000015258789,2363900.0,0.01409265546309224,1.3733298068755493,-2.759994506835966,47.22838268754175,41.67052697235043,-0.29931583384212956,-0.002057253506386303,0.5538148028313472,0.682172439444237,19.11744795560716,0.8900032043457102,-0.30887158856072006,0.08099880218506428,-0.7373673176137316,0.8993649219838602,-0.3281842577143337,0.49018186208446224,-1.0153196944580145,63.235310617195495,20.762191733226757,0.40918305989939713,3,-0.30500030517578836,-0.1250000000000071,-0.28999805450440164,0.9550018310546804,0.3400001525878906,2,-0.0015229015460963558,-1.9090951125907432,51.79999923706055,-1.0000087694682358,52.11999893188477,1.0459870913427638,52.7400016784668,-0.0015229015460963558
11069,2017-03-23,52.6500015258789,53.0099983215332,52.22999954223633,52.43000030517578,2928900.0,0.002284461248251768,-1.5161139481941794,0.3188429834308988,55.693098521995445,42.61446425013993,-0.42830208827020044,-0.14857968862190063,0.35635868271142357,0.6509061361547808,17.964099986231098,0.779998779296875,-0.28785610083471624,0.21300144195556214,-0.5849203251741955,1.0109232090853197,-0.1859594416093202,0.6119623255204445,-1.105016047150869,72.05903802353801,25.907963113077123,0.3989608835648794,3,-0.4250030517578054,-0.24500274658202414,-0.4100008010864187,0.8349990844726634,0.1999969482421946,3,-0.008547022790080239,1.3733298068755493,52.52999877929688,-1.9090951125907432,51.79999923706055,-1.0000087694682358,52.11999893188477,-0.008547022790080239
11070,2017-03-24,52.81000137329102,52.93000030517578,52.41999816894531,52.6500015258789,2941900.0,0.0030389333860414425,1.5500252725139954,0.7272679983355022,57.793772446763676,45.089993432390585,-0.5435644877507073,-0.35763134360161786,0.12045729954861883,0.5728517183123429,17.440408560483924,0.5100021362304688,-0.26421548593807387,0.39250125885010334,-0.3435738081422741,1.1285763258424808,0.024463725353918164,0.7605387923462885,-1.2353156285516178,85.07485630834191,34.7311205976533,0.3680375334961885,3,-0.585002899169929,-0.40500259399414773,-0.645000457763679,0.6749992370605398,0.05999755859375,4,0.0009467759091146277,-1.5161139481941794,52.6500015258789,1.3733298068755493,52.52999877929688,-1.9090951125907432,51.79999923706055,0.0009467759091146277
11071,2017-03-27,52.040000915527344,52.68999862670898,51.77999877929688,52.58000183105469,2706800.0,-0.014580580150356015,1.394753749472973,-3.375008940704943,47.29168802496715,46.336188569145236,0.28107698021764094,0.3674121338559999,0.8166165932763292,1.4190763312545442,16.728086951482947,1.0300025939941406,-0.2790485558165088,-0.3369993209838853,-1.0619279065026106,0.38792926453484,-0.699463613743248,0.025464971775477352,-0.43620891009678786,27.61214212307806,-23.776135083943103,0.36246429275936193,3,0.30999755859375,0.36499786376953125,0.0625,1.4449996948242188,0.8699989318847656,0,0.02094542915856601,1.5500252725139954,52.81000137329102,-1.5161139481941794,52.6500015258789,1.3733298068755493,52.52999877929688,0.02094542915856601
11072,2017-03-28,52.20000076293945,52.31999969482422,51.66999816894531,51.91999816894531,2255300.0,0.0030745550460660187,1.5000036679749111,-0.5185224430975289,48.68153185114801,46.65140983172695,0.19311921649261876,0.1754532839039058,0.5808557045530165,1.3376435126637531,15.873668536410179,0.6500015258789062,-0.2724759646174135,-0.15099945068359233,-0.8612827183673701,0.5592838170001855,-0.5061410845254812,0.20414218315829658,-0.567684622031571,39.55242788372576,-12.780272985482881,0.35514163384188724,3,0.14999771118164062,0.20499801635742188,0.28499889373779297,1.2849998474121094,2.3999977111816406,1,0.019348626566501492,1.394753749472973,52.040000915527344,1.5500252725139954,52.81000137329102,-1.5161139481941794,52.6500015258789,0.019348626566501492
11073,2017-03-29,51.81000137329102,52.08000183105469,51.61000061035156,52.06000137329102,2822700.0,-0.007471252566059738,2.2413774959881625,-0.8928488712687838,44.168298669234154,47.34339905574088,0.5167493358141897,0.4847703717905958,0.8919016151736869,1.8096895697340827,15.627179827602806,0.5900001525878906,-0.20597174750431435,-0.47399883270262677,-1.1165075096012131,0.1685098441959596,-0.79525317115192,-0.15274449425333358,1.2199974060058594,14.285792136806673,-34.38550415269465,0.321254338449293,3,0.509998321533196,0.5949974060058523,0.6574983596801687,1.6749992370605398,3.5,2,0.03126807351755634,1.5000036679749111,52.20000076293945,1.394753749472973,52.040000915527344,1.5500252725139954,52.81000137329102,0.03126807351755634
11074,2017-03-30,52.02000045776367,52.2599983215332,51.63000106811523,51.70000076293945,1921200.0,0.004053253790896605,-1.7391239447364828,-1.279998779296875,48.6486566100207,47.355343486471426,0.29199382696621257,0.22652903442696015,0.5918334133064604,1.6825139008626522,15.26118671020012,0.6299972534179759,-0.13189387147656362,-0.2259998321533203,-0.8339617525999614,0.3819620882933208,-0.5299807923766409,0.07798112807000024,0.9815983581543009,31.06060168193509,-18.267647248913292,0.3039809602233192,3,0.28999900817871094,0.3849983215332031,0.4674997329711914,1.4650001525878906,2.8800010681152273,3,0.016339839804715872,2.2413774959881625,51.81000137329102,1.5000036679749111,52.20000076293945,1.394753749472973,52.040000915527344,0.016339839804715872
11075,2017-03-31,51.91999816894531,52.16999816894531,51.90999984741211,51.93999862670898,2105700.0,-0.0019223815443745185,-12.000858369098712,-0.06250149011751827,50.399970092841954,48.18225911318979,0.29440624479521205,0.32176340292571126,0.651295365135681,1.862565139285067,13.873738512474157,0.2599983215332031,-0.14770066705216323,-0.31250209808349894,-0.937453505646971,0.3124493094799732,-0.624977801865235,-2.6394301762877603e-05,1.0537686828613317,28.703530367518688,-22.276417334686435,0.31247570378173595,3,0.3900012969970703,0.4850006103515625,0.6525020599365234,1.56500244140625,2.990001678466797,4,0.017912179082703483,-1.7391239447364828,52.02000045776367,2.2413774959881625,51.81000137329102,1.5000036679749111,52.20000076293945,0.017912179082703483
11076,2017-04-03,51.68999862670898,52.11000061035156,51.4900016784668,52.06000137329102,2185900.0,-0.004429883481273045,1.638286474904227,18.499713904260574,48.27586206896537,49.79791788594201,0.5107014644101966,0.5425637650621553,0.8311208179651572,2.096723967203225,12.539282531469404,0.6199989318847656,-0.11479108589495723,-0.5190015792846765,-1.1891448326513299,0.15114167408197687,-0.8540732059680067,-0.18392995260134626,1.2564929002685687,24.096075448456947,-28.00116798257707,0.3350716266833284,4,0.5600013732910227,0.6750011444091868,0.980001449584968,1.7950019836425852,2.8500022888183665,0,0.022828406587847683,-12.000858369098712,51.91999816894531,-1.7391239447364828,52.02000045776367,2.2413774959881625,51.81000137329102,0.022828406587847683
11077,2017-04-04,51.61000061035156,51.70000076293945,51.4000015258789,51.599998474121094,2688500.0,-0.0015476498062060307,2.1578461291359567,-0.02703259995463533,39.433547033763745,48.931825035522245,0.6268319642657332,0.598925581264794,0.8683297065767519,2.157625283023897,11.795677228644301,0.299999237060554,-0.16805900819191777,-0.5644996643066378,-1.2841343218842383,0.1551349932709627,-0.924316993095438,-0.20468233551783754,1.2782313226855564,24.41858917775287,-22.65944081920781,0.35981732878879996,4,0.5949993133544922,0.7450008392333984,0.7899999618530273,1.875,3.3999977111816406,1,0.025188901795901275,1.638286474904227,51.68999862670898,-12.000858369098712,51.91999816894531,-1.7391239447364828,52.02000045776367,0.025188901795901275
11078,2017-04-05,51.56000137329102,51.97999954223633,51.459999084472656,51.540000915527344,3047000.0,-0.0009687897010121072,-4.777650624112574,1.9996186117474686,41.41876969543543,47.3457884992378,0.5864373667903564,0.6200719601728011,0.8740766012671273,2.18852219791831,10.781027878264036,0.5200004577636719,-0.14961005136816397,-0.5759988784789982,-1.341530660944045,0.1895329039860485,-0.9587647697115216,-0.19323298724647486,1.2389367353166065,18.60470274082734,-25.18525322729297,0.38276589123252475,4,0.604999542236321,0.7950000762939382,0.7449989318847585,1.9249992370605398,2.3899993896484304,2,0.05896037664585552,2.1578461291359567,51.61000061035156,1.638286474904227,51.68999862670898,-12.000858369098712,51.91999816894531,0.05896037664585552
11079,2017-04-06,51.63999938964844,51.83000183105469,51.47000122070313,51.58000183105469,2371400.0,0.0015515518663049566,-1.5714441416894531,2.9998092695011276,36.318381050256214,44.95963389962585,0.38901277241528476,0.5045086388267777,0.7649953013113233,2.1047022112812925,9.889125835556243,0.3600006103515554,-0.056625899617841924,-0.4570009231567411,-1.2408681186500274,0.3268662723365452,-0.8489345209033843,-0.06506732541009796,1.0750025239954653,31.168689621006333,-7.467724229313244,0.39193359774664466,4,0.4050006866455007,0.6450004577636719,0.6650009155273438,1.845001220703125,2.4000015258789062,3,0.07106897806002421,-4.777650624112574,51.56000137329102,2.1578461291359567,51.61000061035156,1.638286474904227,51.68999862670898,0.07106897806002421
11080,2017-04-07,51.790000915527344,51.88000106811523,51.54999923706055,51.65999984741211,2242100.0,0.0029047546020881665,1.1290346397588655,2.166772634791455,45.352139615800695,44.744128520829584,0.08840515505676194,0.3429496691549332,0.5876986615440174,1.9531492111023425,9.231529647673812,0.3300018310546804,-0.0826475438656118,-0.28849945068359517,-1.0834918947256114,0.506492993358421,-0.6859956727045997,0.10899677133740937,0.8461009748506569,54.92956233008503,16.20726001951278,0.3974962220210068,4,0.06999969482421875,0.4249992370605469,0.5099992752075195,1.6949996948242188,2.3999977111816335,4,0.060050213465416835,-1.5714441416894531,51.63999938964844,-4.777650624112574,51.56000137329102,2.1578461291359567,51.61000061035156,0.060050213465416835
11081,2017-04-10,52.02999877929688,52.290000915527344,51.59000015258789,51.70000076293945,1957000.0,0.004634057917106249,-1.5454608507480285,2.538425423281254,53.3141169189097,45.25886019502533,-0.17116002270439168,0.12096750374248444,0.3332701639258744,1.7072315147433414,7.7157774253291995,0.7000007629394531,-0.16184714272328193,-0.056001472473134584,-0.845923140917364,0.7339201959710948,-0.45096230669525283,0.33895936174898367,0.5319370892111692,70.78625679359577,26.425605644107954,0.3949608342221162,4,-0.1849975585937571,0.18500137329100852,0.10750102996825461,1.4550018310546804,2.370002746582017,0,0.05535270297298567,1.1290346397588655,51.790000915527344,-1.5714441416894531,51.63999938964844,-4.777650624112574,51.56000137329102,0.05535270297298567
11082,2017-04-11,52.08000183105469,52.18999862670898,51.88000106811523,52.0,2709900.0,0.0009610427240236419,1.0666819256886613,0.24243124833827953,41.93554120828769,45.01077603269794,-0.26817663534765757,0.09223284264670895,0.26783044338164785,1.6513796517061223,6.01089930484133,0.30999755859375,-0.2723617438884247,-0.016498565673828125,-0.7998868206675525,0.7668896893198962,-0.4081926931706903,0.37519556182303404,0.41221797689561157,74.69896130159022,31.373957452916947,0.3916941274968626,4,-0.2350006103515625,0.13499832153320312,0.03499794006347656,1.404998779296875,2.3499984741210938,1,0.0472350038015128,-1.5454608507480285,52.02999877929688,1.1290346397588655,51.790000915527344,-1.5714441416894531,51.63999938964844,0.0472350038015128
11083,2017-04-12,52.209999084472656,52.29999923706055,51.65999984741211,51.790000915527344,2385900.0,0.002496106928714603,1.1333367241839707,5.249856952126645,42.14280070081564,44.287903153897375,-0.3748910828224581,-0.07052101181631087,0.13261553148205252,1.5221379643808248,5.620634697646822,0.6399993896484375,-0.27094471380248564,0.13199882507323935,-0.6201664303265346,0.8841640804730133,-0.24408380262664764,0.5080814527731263,0.21668762655335883,89.15658220692245,47.422841066674124,0.37608262769988793,4,-0.3599987030029297,0.005001068115234375,-0.09499931335449219,1.1950016021728516,2.3700027465820312,2,0.053629559206279875,1.0666819256886613,52.08000183105469,-1.5454608507480285,52.02999877929688,1.1290346397588655,51.790000915527344,0.053629559206279875
11084,2017-04-13,51.9000015258789,52.31999969482422,51.9000015258789,52.18000030517578,1503900.0,-0.0059375131972747575,-1.9999999999998985,-0.6666666666666836,34.576237872143665,42.529710684930905,-0.09354243309800125,0.2183820336173099,0.4469031987955603,1.8274237021462199,5.195666811288088,0.4199981689453196,-0.29885425516903297,-0.15749874114990803,-0.9053769683387074,0.5903794860388913,-0.5314378547443113,0.2164403724444952,0.46508407403828755,45.45481568087259,8.823249752967023,0.3739391135944011,4,-0.040000915527336645,0.3149986267089915,0.21499824523926492,1.4449996948242259,3.049999237060554,3,0.03949902074739553,1.1333367241839707,52.209999084472656,1.0666819256886613,52.08000183105469,-1.5454608507480285,52.02999877929688,0.03949902074739553
11085,2017-04-17,52.11999893188477,52.20000076293945,51.88000106811523,51.959999084472656,1870600.0,0.0042388708966834,-1.0000238421648242,-0.5714305177111826,51.6666322282853,42.90646292485534,-0.3153484995852054,-0.05317217593619006,0.22320217034439338,1.6074587063699326,5.517187607838368,0.31999969482422586,-0.26308218583560006,0.09349880218506712,-0.5832825103983552,0.7702801147684895,-0.2448918541066476,0.43188945847678184,0.20000076293944602,72.60261803360169,33.391357851619205,0.33839065629171206,4,-0.25999832153321023,0.0950012207031179,-0.024998664855964137,1.1250019073486257,2.1100006103515554,0,0.03683810481561611,-1.9999999999998985,51.9000015258789,1.1333367241839707,52.209999084472656,1.0666819256886613,52.08000183105469,0.03683810481561611
11086,2017-04-18,52.4000015258789,52.61000061035156,51.959999084472656,52.02000045776367,2279000.0,0.00537226783830258,-1.5999862671946168,2.375008940705093,53.96828039921212,44.52143329879405,-0.5409303808023864,-0.3279355427273458,-0.062484814617725704,1.3196964328822318,5.778016407844205,0.6500015258789062,-0.2641743198266937,0.35950126647948366,-0.33672883513177254,1.0557313680907399,0.011386215673852007,0.7076163172851153,-1.0,77.89485096591999,37.126984265511375,0.34811505080562877,4,-0.36500167846678977,-0.18500137329100852,-0.30500125885009055,0.8449993133544993,1.819999694824233,1,0.0341602490211006,-1.0000238421648242,52.11999893188477,-1.9999999999998985,51.9000015258789,1.1333367241839707,52.209999084472656,0.0341602490211006
11087,2017-04-19,52.11000061035156,52.599998474121094,52.099998474121094,52.47999954223633,2150500.0,-0.005534368455774041,-1.564081496914033,-0.9736786628519983,56.1983458046901,46.16360842204456,-0.19282317294450735,-0.014249908182904392,0.261543493330052,1.594264721968301,5.7439278854134,0.5,-0.2760068307511787,0.054000282287596235,-0.6334331131946129,0.7414336777698054,-0.2897164154535048,0.39771698002869726,-0.6857991027832071,47.36846332071138,3.116505414291389,0.3437166977411042,4,-0.06999969482421875,0.10499954223632812,-0.08250045776367188,1.135000228881836,2.1699981689453196,2,0.0439455169584555,-1.5999862671946168,52.4000015258789,-1.0000238421648242,52.11999893188477,-1.9999999999998985,51.9000015258789,0.0439455169584555
11088,2017-04-20,52.45000076293945,52.56000137329102,52.0,52.11999893188477,2015300.0,0.006524662226166766,1.0363573311138587,-0.8918994154217122,58.431393668488795,48.62060982407041,-0.4395207183317211,-0.3800352068367374,-0.07298188361869506,1.2492745661867772,6.145774274918401,0.5600013732910227,-0.24704075572376638,0.3980003356933608,-0.2786670434671521,1.0746677148538737,0.0596666461131079,0.7363340252736137,-1.002083273315435,78.08219893920018,30.83305970905674,0.3383336895802548,4,-0.37000083923339844,-0.2350006103515625,-0.48000144958496094,0.6650009155273438,1.9799995422363281,3,0.037750229045475425,-1.564081496914033,52.11000061035156,-1.5999862671946168,52.4000015258789,-1.0000238421648242,52.11999893188477,0.037750229045475425
11089,2017-04-21,52.20000076293945,52.59000015258789,52.20000076293945,52.41999816894531,2332200.0,-0.004766444163269656,-2.5454908012692687,-0.6666551070421376,55.185246408877276,49.71317724552336,-0.11368605193100478,-0.17441926894976945,0.19259584284486664,1.4868723377186654,6.0458235373841775,0.3899993896484375,-0.1642009657956507,0.17050037384033345,-0.4500423047312694,0.7910430524119363,-0.1397709654454644,0.4807717131261313,-0.7288416109008864,43.83560212160063,-5.521515712089773,0.3102713392858,4,-0.10000038146972656,0.0149993896484375,0.05749797821044922,0.7999992370605469,2.0,4,0.04559388952739196,1.0363573311138587,52.45000076293945,-1.564081496914033,52.11000061035156,-1.5999862671946168,52.4000015258789,0.04559388952739196
11090,2017-04-24,52.86000061035156,52.93000030517578,52.47000122070313,52.58000183105469,1921500.0,0.012643675052983694,1.1904813805630905,-1.272736730765896,68.69016671358901,51.42162722270995,-0.6771548798600762,-0.8753614772967708,-0.4573757110712222,0.8216950110907675,6.172639840498392,0.7299995422363281,-0.06770128796908637,0.8280002593994169,0.19396197221873024,1.4620385465801036,0.5109811158090736,1.1450194029897602,-1.3660646291467344,92.78354569765612,38.56917164693188,0.317019143590345,4,-0.5650005340576172,-0.6450004577636719,-0.6025018692016602,0.12000083923339844,1.7000007629394602,0,0.039538405759658835,-2.5454908012692687,52.20000076293945,1.0363573311138587,52.45000076293945,-1.564081496914033,52.11000061035156,0.039538405759658835
11091,2017-04-25,53.13000106811523,53.20000076293945,52.81999969482422,52.95000076293945,1809000.0,0.005107840610028225,1.3750089407052428,0.642861035422318,72.89160156586627,54.86118948466313,-0.8657541131747166,-1.1167723918363563,-0.7259316811148793,0.5451604591670574,6.6910643731539485,0.3800010681152344,0.060910526415781874,1.0435007095336815,0.24144307151071587,1.845558347556647,0.6424718905221951,1.4445295285451678,-1.578622513951558,94.16669580669611,34.68865827217593,0.4010288190114831,4,-0.700000762939446,-0.8299999237060476,-0.8150024414062429,-0.20499992370604758,2.270000457763672,1,0.020703904611461432,1.1904813805630905,52.86000061035156,-2.5454908012692687,52.20000076293945,1.0363573311138587,52.45000076293945,0.020703904611461432
11092,2017-04-26,53.209999084472656,53.459999084472656,53.09000015258789,53.20000076293945,2191900.0,0.00150570327026478,-2.217388419882905,0.05554613656593276,74.62687077037644,58.47053060350322,-0.8589311661650854,-1.1776003920082019,-0.8096511273199098,0.46924616323439494,7.228664421526171,0.3699989318847656,0.14233683858755342,1.0729988098144503,0.12664621338056747,2.019351406248333,0.5998225115975089,1.5461751080313917,-1.55970319778244,82.87670159120006,17.475463128717536,0.4731762982169417,4,-0.5399990081787109,-0.779998779296875,-0.8950004577636719,-0.28499794006347656,2.520000457763672,2,0.018981434948477593,1.3750089407052428,53.13000106811523,1.1904813805630905,52.86000061035156,-2.5454908012692687,52.20000076293945,0.018981434948477593
11093,2017-04-27,53.43000030517578,53.709999084472656,53.1500015258789,53.22000122070313,1708900.0,0.004134584185086387,-2.1999999999999105,21.003433803890935,75.64472795398751,63.033696168152545,-0.9919947961933602,-1.3386455845498944,-1.0283149795692594,0.25704451473047385,7.839588498987552,0.5599975585937571,0.18393171366924577,1.2120000839233427,0.11773548153901459,2.306264686307671,0.6648677827311786,1.7591323851155067,-1.6349281626629733,81.4570138718715,11.241216254828416,0.5471323011921638,4,-0.6350002288818359,-0.875,-1.1150016784667969,-0.5049991607666016,2.040000915527351,3,0.01590863689436972,-2.217388419882905,53.209999084472656,1.3750089407052428,53.13000106811523,1.1904813805630905,52.86000061035156,0.01590863689436972
11094,2017-04-28,52.86999893188477,53.27999877929688,52.66999816894531,53.27999877929688,2810100.0,-0.010481028824489091,1.9756138408433621,-1.9523887375114193,63.846136540811045,64.38697442509984,-0.3128264806532286,-0.7501605176950576,-0.47410070224788115,0.8138443326773057,8.382504618043388,0.7600021362304688,0.25668245205726237,0.6094987869262738,-0.51791043566962,1.7369080095221676,0.04579417562832333,1.1732033982242243,-0.8834340951759785,32.25793550689434,-38.243592670920435,0.5637046112979472,4,-0.03499984741211648,-0.3149986267089915,-0.5550003051757884,0.05500221252440696,2.229999542236321,4,0.02950636286754693,-2.1999999999999105,53.43000030517578,-2.217388419882905,53.209999084472656,1.3750089407052428,53.13000106811523,0.02950636286754693
11095,2017-05-01,52.849998474121094,53.13999938964844,52.63000106811523,52.93000030517578,1948100.0,-0.0003782950287070097,1.039993286132841,0.19512648982591949,61.14129927748803,65.18397652268605,-0.1993496220608435,-0.6924148733131901,-0.4563705488048768,0.8322508266934605,8.923359471837234,0.5099983215332102,0.3244620827629632,0.5429983139038086,-0.6018589783482469,1.687855606155864,-0.029430332222219135,1.1154269600298363,-0.6910902126359133,20.370167599739148,-48.02595732352691,0.5724286461260282,5,0.005001068115234375,-0.2949981689453125,-0.5349998474121094,0.07500267028808594,1.9000015258789062,0,0.02554403647673542,1.9756138408433621,52.86999893188477,-2.1999999999999105,53.43000030517578,-2.217388419882905,53.209999084472656,0.02554403647673542
11096,2017-05-02,52.86999893188477,53.0099983215332,52.77000045776367,52.90999984741211,2277000.0,0.00037843818999294676,1.0,0.4999999999999112,60.82188487968027,65.69770308657385,-0.1627887793322813,-0.6529574558066216,-0.46942901104687706,0.8032519452430122,8.84743046368076,0.23999786376953125,0.4529610230930814,0.5039987564086985,-0.6285320129415766,1.6365295257589736,-0.06226662826644258,1.0702641410838396,-0.5559815881008419,22.22206523850849,-43.50232474906363,0.5662653846751378,5,-0.014999389648444605,-0.3149986267089915,-0.5550003051757884,-0.09499740600587359,2.120002746582024,1,0.031965244477942356,1.039993286132841,52.849998474121094,1.9756138408433621,52.86999893188477,-2.1999999999999105,53.43000030517578,0.031965244477942356
11097,2017-05-03,52.90999984741211,53.04999923706055,52.5,52.84000015258789,2158400.0,0.0007565900574137974,2.142866485013624,-1.749952317375859,59.831467597052395,65.85326685641425,-0.08646902155447123,-0.6224873105531756,-0.5167095251786122,0.7451329410408789,8.418504728848081,0.5499992370605469,0.5132627434164334,0.47899971008300923,-0.6195518368976138,1.5775512570636323,-0.07027606340730586,1.0282754835733243,-0.45638432955930597,33.88431054811882,-27.683224267492093,0.5492757734903115,5,0.04500007629394531,-0.3549995422363281,-0.532501220703125,-0.25999832153321023,2.279998779296868,2,0.04706107891982114,1.0,52.86999893188477,1.039993286132841,52.849998474121094,1.9756138408433621,52.86999893188477,0.04706107891982114
11098,2017-05-04,54.599998474121094,54.63000106811523,53.43000030517578,53.5099983215332,4491100.0,0.03194100607792083,1.0869481568463681,15.57149863760218,77.32789082866933,68.31356068083558,-1.6085771284557069,-2.185090295366173,-2.1925655888115756,-0.9501470721717595,9.26719161755482,1.720001220703118,0.5942334757831915,2.016998481750491,0.6240682533303499,3.4099287101706324,1.3205333675404205,2.7134635959605617,-2.0999984741210938,98.5914282183585,33.54051785029701,0.6964651142100715,5,-1.049997329711914,-1.5849971771240305,-2.2224998474121094,-1.9749984741210938,0.720001220703125,3,0.020695990836901323,2.142866485013624,52.90999984741211,1.0,52.86999893188477,1.039993286132841,52.849998474121094,0.020695990836901323
11099,2017-05-05,55.31000137329102,55.38000106811523,54.65999984741211,54.77999877929688,4491600.0,0.013003716465421755,1.1492510120305646,0.4862408438529137,79.37382854541528,69.50063421770517,-2.0462145862203656,-2.746882538952377,-2.8843973294481557,-1.6744494003820378,10.404016113180637,0.7800025939941335,0.721052156120912,2.543501281738287,0.7611285215210515,4.325874041955522,1.6523149016296728,3.434687661846901,-2.8100013732910227,97.56945594225023,32.09101824292131,0.8911863801086174,5,-1.3700008392334055,-1.9200000762939595,-2.947502136230476,-2.6850013732910227,0.06999969482420454,4,0.0028927832840259793,1.0869481568463681,54.599998474121094,2.142866485013624,52.90999984741211,1.0,52.86999893188477,0.0028927832840259793
11100,2017-05-08,54.9000015258789,56.099998474121094,54.0099983215332,54.47999954223633,3909000.0,-0.007412761475903862,-2.073519635809793,0.792452694386651,72.48199341073405,69.45512220046825,-1.4711122299918884,-2.2049941416103707,-2.470609707438392,-1.2792025353606462,11.888556593692872,2.0900001525878906,0.819058676071819,1.9780014038085838,0.020305515517321737,3.935697292099846,0.9991534596629563,2.9568493479542113,-1.9968013763427663,66.66673730923837,2.64492538431071,0.9788479441456304,5,-0.6000022888183523,-1.1500015258788991,-2.5425024032592702,-2.275001525878899,0.5199966430664134,0,0.00364293156071982,1.1492510120305646,55.31000137329102,1.0869481568463681,54.599998474121094,2.142866485013624,52.90999984741211,0.00364293156071982
11101,2017-05-09,54.90999984741211,55.22000122070313,54.81000137329102,55.0,3207100.0,0.00018211878424989614,-1.8276134226070497,-0.21428506553074358,76.51513126381278,69.66492892196118,-1.3433302678017256,-2.095610217948966,-2.465342631125907,-1.3136257395931779,13.66510226535335,0.4099998474121094,0.9603365647333462,1.8439996719360323,-0.25594914258984147,3.943948486461906,0.7940252646730954,2.893974079198969,-1.4953119659423848,66.94446858065652,0.7824069799873428,1.049974407262937,5,-0.6100006103515625,-1.1599998474121094,-2.5525007247924805,-2.2849998474121094,0.6199989318847727,1,-0.002913856271293591,-2.073519635809793,54.9000015258789,1.1492510120305646,55.31000137329102,1.0869481568463681,54.599998474121094,-0.002913856271293591
11102,2017-05-10,54.540000915527344,55.11999893188477,54.5099983215332,54.83000183105469,3266800.0,-0.006738279601401276,-2.485656988403563,3.2222269317170347,69.67984568799221,69.00216422573948,-0.8547125374782212,-1.6146487242760656,-2.0798721406770753,-0.9686947862747601,15.324653146824035,0.6100006103515696,1.0010986425622121,1.3510007858276367,-0.7934846528302728,3.4954862244855462,0.27875806649868196,2.4232435051565915,-0.6956633392333984,41.57308507780845,-22.127700434544103,1.072242719328954,5,-0.24000167846679688,-0.7900009155273438,-2.2325010299682617,-1.9150009155273438,-0.15999984741211648,2,0.008250838932629012,-1.8276134226070497,54.90999984741211,-2.073519635809793,54.9000015258789,1.1492510120305646,55.31000137329102,0.008250838932629012
11103,2017-05-11,55.0099983215332,55.25,54.209999084472656,54.36999893188477,3337100.0,0.008617480713537296,-1.1666706403134413,-2.2068874799399927,75.40685514356497,70.28668851493437,-1.2035878553766821,-1.9648611565628045,-2.5424799030866154,-1.4683072383491123,16.996682997784124,1.0400009155273438,1.0193650976775217,1.6809982299804673,-0.5578913498478286,3.9198878098087633,0.5615534400663194,2.8004430198946153,-0.804755001586912,47.84688645892082,-17.608001259062675,1.1194447899141484,5,-0.7099990844726562,-1.2299995422363281,-2.7299976348876953,-2.924997329711914,-0.5099983215332031,3,0.0032721379870559453,-2.485656988403563,54.540000915527344,-1.8276134226070497,54.90999984741211,-2.073519635809793,54.9000015258789,0.0032721379870559453
11104,2017-05-12,53.95000076293945,54.97000122070313,53.75,54.77999877929688,2379600.0,-0.019269179984301554,1.0165261116978395,-1.2968731373531,59.19056321819112,70.06994006390137,0.028741251166955806,-0.7835829345814957,-1.4753294873447373,-0.45093574625266086,18.51034969463836,1.2599983215332031,1.0036582174153423,0.51850070953369,-1.6308422111219585,2.6678436301893385,-0.5561707507941378,1.5931721698615178,2.1499977111816406,8.510676289449677,-51.277813974780976,1.0746714603278256,5,0.34999847412109375,-0.16500091552734375,-1.6899995803833008,-2.0550003051757812,-0.09000015258789062,4,0.025393863067855182,-1.1666706403134413,55.0099983215332,-2.485656988403563,54.540000915527344,-1.8276134226070497,54.90999984741211,0.025393863067855182
11105,2017-05-15,54.040000915527344,54.16999816894531,53.68000030517578,53.75,2113900.0,0.001668214111494759,-1.279058214013236,-0.34939952844713573,57.913047401127976,69.74673589961778,0.1400192260380635,-0.7614037036586296,-1.5379631183612616,-0.5874631542677378,20.023998032784032,0.48999786376953125,0.9677318298945394,0.5125007629394531,-1.560350003863121,2.5853515297420273,-0.523924620461834,1.5489261463407402,2.012997589111329,22.929979638745667,-31.16694844547349,1.0364253834012862,5,0.2599983215332031,-0.21500205993652344,-1.8750009536743164,-2.145000457763672,-0.69000244140625,0,0.024796449479756788,1.0165261116978395,53.95000076293945,-1.1666706403134413,55.0099983215332,-2.485656988403563,54.540000915527344,0.024796449479756788
11106,2017-05-16,54.18999862670898,54.47000122070313,54.13000106811523,54.25,2458500.0,0.0027756792864623847,-2.7778531312915837,-0.2069006340270167,58.41924601340904,69.58982239032407,0.22010036315222692,-0.8120581316528543,-1.6573199847908668,-0.7813528543145054,21.224950758569676,0.43000030517578836,1.0274670448978185,0.5729986190795842,-1.448820287160629,2.5948175253197974,-0.43791083404052245,1.5839080721996908,1.7680799499511792,32.483975838625675,-17.230078832542638,1.010909453120107,5,0.5750007629394602,-0.3449993133544851,-2.1524982452392507,-2.3049983978271413,-1.4099998474120952,1,0.02269790687224882,-1.279058214013236,54.040000915527344,1.0165261116978395,53.95000076293945,-1.1666706403134413,55.0099983215332,0.02269790687224882
11107,2017-05-17,54.4000015258789,54.63999938964844,53.79999923706055,54.18999862670898,3155400.0,0.003875307335151179,1.4347878968812904,-3.4999682115832846,58.34769043291898,67.4809112352407,0.27231836503823814,-0.8871901312002635,-1.838123328607601,-1.0311190383524362,22.289194371998978,0.8400001525878906,1.1217029430250847,0.6685014724731388,-1.2507450633634392,2.587748008309717,-0.29112179544515016,1.6281247403914278,1.4669539199218846,45.85995927749089,0.15451746907010744,0.9596232679182879,5,0.48999786376953836,-0.5200023651122976,-2.3700008392333913,-2.7550010681152273,-4.480003356933587,2,0.020772007752250188,-2.7778531312915837,54.18999862670898,-1.279058214013236,54.040000915527344,1.0165261116978395,53.95000076293945,0.020772007752250188
11108,2017-05-18,54.43000030517578,54.61999893188477,54.04999923706055,54.4000015258789,2735900.0,0.0005514481333719345,1.780513221310346,0.14284935786819244,64.7727543657733,65.85856965972494,0.24101468017986605,-0.8023853445872504,-1.8389391537955788,-1.1009507011137742,23.633961963617196,0.5699996948242259,1.2309991811350471,0.5995002746582045,-1.244197484061722,2.443198033378131,-0.32234860470175875,1.5213491540181678,1.3494769350000055,58.13949362147552,10.289662196048681,0.9218488793599645,5,0.45999908447265625,-0.5500011444091797,-2.3999996185302734,-2.7849998474121094,-4.479999542236328,3,-0.000918597038034541,1.4347878968812904,54.4000015258789,-2.7778531312915837,54.18999862670898,-1.279058214013236,54.040000915527344,-0.000918597038034541
11109,2017-05-19,54.58000183105469,54.68999862670898,54.20000076293945,54.40999984741211,5176200.0,0.0027558611985647463,1.5128380691544543,5.6669633774147306,65.98895217734045,65.1371206337923,-0.026180106904426736,-0.8062793330504547,-1.9603143002739216,-1.2899978999184185,25.019652712120262,0.48999786376952414,1.3621415892275266,0.6305017471313477,-1.0718994427914907,2.332902937054186,-0.22069884783007154,1.4817023420927669,1.115496331721097,89.10921005419964,36.2225932666488,0.8512005949614198,5,-0.11500167846679688,-0.5900020599365234,-2.547501564025879,-2.9350013732910156,-5.310001373291016,4,-0.0014657718646167162,1.780513221310346,54.43000030517578,1.4347878968812904,54.4000015258789,-2.7778531312915837,54.18999862670898,-0.0014657718646167162
11110,2017-05-22,54.95000076293945,55.09000015258789,54.599998474121094,54.61000061035156,1846700.0,0.00677902014422882,-1.722198086317061,1.9999775608661505,68.05558866927855,64.19717145662185,-0.43397823520157885,-1.0663445127728295,-2.288415413536896,-1.6963293275225055,25.978708310490305,0.5099983215332031,1.2586039666845394,0.8960006713867159,-0.7812084188203698,2.5732097615938017,0.05739612628317303,1.7346052164902588,0.6648774855323296,89.14734183803222,31.04420404923593,0.8386045451035419,5,-0.4850006103515625,-0.9600009918212891,-2.9125003814697266,-3.3050003051757812,-5.08000183105468,0,-0.019836217242112042,1.5128380691544543,54.58000183105469,1.780513221310346,54.43000030517578,1.4347878968812904,54.4000015258789,-0.019836217242112042
11111,2017-05-23,54.22999954223633,54.93999862670898,54.13000106811523,54.84000015258789,3483900.0,-0.013102842779007307,1.000000000000035,-1.7941186370317181,60.24845309162503,63.14923894591438,0.20050649333552428,-0.27374377820405016,-1.5249924304896467,-1.0101907056745887,26.21830323786225,0.8199996948242259,1.0455126487129078,0.1209995269775419,-1.499825205095405,1.7418242590504889,-0.6894128390589316,0.9314118930140154,1.3074835885036151,33.33333333333333,-26.68355734855365,0.8104123660364723,5,0.2350006103515625,-0.20000076293945312,-2.1924991607666016,-2.5849990844726562,-4.369998931884766,1,-0.016227200360380944,-1.722198086317061,54.95000076293945,1.5128380691544543,54.58000183105469,1.780513221310346,54.43000030517578,-0.016227200360380944
11112,2017-05-24,54.22000122070313,54.45000076293945,54.02999877929688,54.15999984741211,2165000.0,-0.0001843688293857726,-1.6249836089025242,-0.09836280861496524,46.00842760561764,59.882746997253555,0.17918221291957792,-0.19415329605885034,-1.470470817227202,-1.037490638869933,25.989914855232087,0.420001983642571,0.893720682430228,0.060501098632819605,-1.5043570073118033,1.6253592045774425,-0.7219279543394919,0.8429301516051311,1.243182597014247,17.92473540070476,-35.67551598548518,0.7824290529723127,5,0.16499900817870383,-0.17000198364258523,-2.095001220703132,-2.5750007629394602,-3.8899993896484446,2,-0.026558509940726505,1.000000000000035,54.22999954223633,-1.722198086317061,54.95000076293945,1.5128380691544543,54.58000183105469,-0.026558509940726505
11113,2017-05-25,54.27999877929688,54.43999862670898,53.91999816894531,54.29999923706055,2826200.0,0.0011065576769269114,2.466678534644014,-0.33333333333317544,37.46952178791902,57.46929794944555,0.0053020815684377,-0.19732288836662804,-1.507218950836446,-1.1260343089492295,25.307157140295544,0.5200004577636648,0.7139489970254473,0.07799873352051634,-1.4491544011172621,1.6051518681582948,-0.6855778337983764,0.8415753008394091,1.1118576979188362,30.769230769231378,-16.55583861896843,0.7635765673188902,5,0.10500144958495383,-0.22999954223633523,-2.152498245239265,-2.6349983215332102,-3.7399978637695384,3,-0.08032425770824692,-1.6249836089025242,54.22000122070313,1.000000000000035,54.22999954223633,-1.722198086317061,54.95000076293945,-0.08032425770824692
11114,2017-05-26,54.43000030517578,54.4900016784668,54.16999816894531,54.27000045776367,1707100.0,0.0027634769574849116,1.2857181782264546,-7.999809269505035,43.89607352772161,55.911856407955945,-0.07761299061600369,-0.2365907964891747,-1.6230444146618908,-1.2980916725476987,25.773132520769217,0.3200035095214844,0.601340423996021,0.1500001907348647,-1.2442746629099943,1.5442750443797237,-0.5471372360875648,0.8471376175572942,0.8933819251583373,43.58985227039311,-1.2353943869147344,0.6971374268224303,5,0.0149993896484375,-0.2800006866455078,-2.2825002670288086,-2.7849998474121094,-5.049999237060554,4,-0.08230754211129998,2.466678534644014,54.27999877929688,-1.6249836089025242,54.22000122070313,1.000000000000035,54.22999954223633,-0.08230754211129998
11115,2017-05-30,54.20000076293945,54.38000106811523,53.95000076293945,54.36000061035156,2116500.0,-0.004225602442527565,3.2999866486107363,-1.0,41.277635520430664,54.00723301984725,0.19832534313463412,0.10512294004178102,-1.3746991046936259,-1.094423705415501,26.215729990634074,0.4799995422363281,0.394108679258089,-0.1474994659423814,-1.370470924195864,1.0754719923111011,-0.7589851950691227,0.46398626318435987,1.0576461903883327,27.451222385531278,-13.97396815646437,0.6114857291267422,5,0.24499893188476562,0.08499908447265625,-2.0425004959106445,-1.8050003051757812,-5.090000152587891,1,-0.09095941394426676,1.2857181782264546,54.43000030517578,2.466678534644014,54.27999877929688,-1.6249836089025242,54.22000122070313,-0.09095941394426676
11116,2017-05-31,54.56000137329102,54.59000015258789,54.0099983215332,54.33000183105469,3648900.0,0.006642077588266959,3.0000526170400286,-1.437498509882504,50.24631143574725,53.10707979793928,-0.1158541987204913,-0.1283560814112903,-1.6918048591537698,-1.4760557975024682,26.791568557116523,0.5800018310546875,0.3759783200951219,0.12800102233887145,-0.8797293491537914,1.1357313938315343,-0.37586416340745643,0.6318662080851993,0.6345397141106801,95.52258351030926,51.880620337234724,0.5038651857463302,5,-0.05500221252442117,-0.26000213623047586,-2.3050012588501048,-2.165000915527351,-5.11000061035157,2,-0.08596045314071721,3.2999866486107363,54.20000076293945,1.2857181782264546,54.43000030517578,2.466678534644014,54.27999877929688,-0.08596045314071721
11117,2017-06-01,55.4000015258789,55.4000015258789,54.61999893188477,54.72999954223633,2648200.0,0.015395896837332002,1.3283590587404774,2.913057900585353,54.40184552272153,51.95475659315575,-0.8929948857078571,-0.8139800039235467,-2.4679487567669653,-2.3392496572482244,28.38639296949864,0.8400001525878764,0.3863373600326767,0.8435010910034109,0.031193435171999795,1.655808746834822,0.4373472630877089,1.2496549189191128,-1.720001220703118,100.0,54.53986696220578,0.4061538279157042,6,-0.7400016784667898,-1.1000022888183523,-3.0350008010864187,-3.0050010681152273,-6.030002593994126,3,-0.10000001377146983,3.0000526170400286,54.56000137329102,3.2999866486107363,54.20000076293945,1.2857181782264546,54.43000030517578,-0.10000001377146983
11118,2017-06-02,55.72999954223633,55.84000015258789,55.36000061035156,55.47999954223633,2412700.0,0.005956642730474915,1.0425459385754172,0.37313322363739243,74.05405739783829,52.85087939543328,-1.1389702701888496,-1.1119930139472558,-2.752473002365271,-2.6955480579278017,28.000337804592846,0.4799995422363281,0.3944040986123838,1.1169990539550767,0.14956939797380642,2.084428709936347,0.6332842259644451,1.6007138819457083,-2.0155992126464852,94.17986000662022,42.22637976805503,0.48371482799063464,6,-0.8500003814697266,-1.4300003051757812,-3.179999351501465,-3.299999237060547,-6.489997863769531,4,-0.09689570707943618,1.3283590587404774,55.4000015258789,3.0000526170400286,54.56000137329102,3.2999866486107363,54.20000076293945,-0.09689570707943618
11119,2017-06-05,55.47000122070313,55.72999954223633,55.36999893188477,55.56999969482422,2117500.0,-0.004665320718980959,-1.3999796551549415,-0.3999938964843466,68.47547944989452,52.89753392661284,-0.8263484052906946,-0.8847551624094407,-2.4529531817163885,-2.4580405272799126,26.899262235114634,0.3600006103515554,0.3852750035216417,0.8490007400512738,-0.14497910573093264,1.8429805858334802,0.3520108171601706,1.345990662942377,-1.6705768981933673,80.42333061527694,23.774169285629355,0.4969899228911028,6,-0.5900020599365305,-1.1700019836425852,-2.795001029968269,-2.915000915527351,-5.270000457763679,0,-0.0888768739261494,1.0425459385754172,55.72999954223633,1.3283590587404774,55.4000015258789,3.0000526170400286,54.56000137329102,-0.0888768739261494
11120,2017-06-06,55.099998474121094,55.43999862670898,54.91999816894531,55.25,2660500.0,-0.006670321587156192,-1.039208939817765,1.5000381475548483,61.124692096115545,52.99489381600067,-0.48369678970102825,-0.5259675361831881,-2.052071615019976,-2.112269749888185,24.898678612191194,0.5500030517578196,0.330165880743273,0.46899814605713175,-0.5406999058579416,1.478696197972205,-0.03585087990040847,0.973847172014672,-1.2189511184082065,59.56279027107253,-0.13719300326096828,0.5048490259575369,6,-0.2199993133544922,-0.7999992370605469,-2.404998779296875,-2.5449981689453125,-4.709999084472656,1,-0.1038112080655027,-1.3999796551549415,55.47000122070313,1.0425459385754172,55.72999954223633,1.3283590587404774,55.4000015258789,-0.1038112080655027
11121,2017-06-07,54.75,55.1500015258789,54.5099983215332,55.06999969482422,2459800.0,-0.006352059597342419,1.6666613685131226,2.1333095976806877,54.1371019814803,53.89807985776319,-0.05831123593743115,-0.19876103069794482,-1.6498014652503485,-1.7825572984910707,22.54676448670748,0.640003204345696,0.24374543957313932,0.12699966430663778,-0.8759033255720396,1.1299026541853152,-0.37445183063270093,0.6284511592459765,-0.7905945324121149,18.04521413902688,-41.6124051759917,0.5014514949393375,6,0.12999916076660156,-0.4500007629394531,-2.0450000762939453,-2.1949996948242188,-4.180000305175781,2,-0.10301368748216322,-1.039208939817765,55.099998474121094,-1.3999796551549415,55.47000122070313,1.0425459385754172,55.72999954223633,-0.10301368748216322
11122,2017-06-08,54.9900016784668,55.040000915527344,54.56000137329102,54.75,2775700.0,0.00438359230076335,1.823525451873086,-0.7500059604701619,56.30632372183977,55.99105785042105,-0.19847354441206022,-0.4251171932160531,-1.8388229613355236,-2.042773044876924,20.67803795739519,0.479999542236321,0.10914805783653492,0.344501304626462,-0.6706776509513475,1.3596802602042715,-0.16308817316244273,0.8520907824153667,-0.9553724234789129,36.09042827805376,-22.777754703173187,0.5075894777889042,6,-0.095001220703125,-0.69000244140625,-2.285001754760742,-2.4350013732910156,-4.270000457763665,3,-0.10074560368120011,1.6666613685131226,54.75,-1.039208939817765,55.099998474121094,-1.3999796551549415,55.47000122070313,-0.10074560368120011
11123,2017-06-09,55.18999862670898,55.290000915527344,54.86999893188477,55.0,1656100.0,0.0036369693060129826,1.1538386298502135,0.7916554080902509,56.79284637114754,57.4240326108017,-0.28587497387862726,-0.6439533672423821,-1.9718918747079144,-2.26058925992934,19.404985092740983,0.420001983642571,0.07867538601886537,0.5354982376098576,-0.49634161831330204,1.5673380935330172,0.019578309648281333,1.0514181655714339,-1.0831545358170942,55.73767416264294,0.6660771720777205,0.5159199279615782,6,-0.2949981689453054,-0.42499923706053977,-2.4349985122680593,-2.634998321533196,-4.79999923706054,4,-0.10545388366811159,1.823525451873086,54.9900016784668,1.6666613685131226,54.75,-1.039208939817765,55.099998474121094,-0.10545388366811159
11124,2017-06-12,55.31999969482422,55.5099983215332,55.16999816894531,55.2400016784668,2338700.0,0.00235551859666705,-2.090839734364434,0.4210452346055933,54.352932517496036,58.87684338825342,-0.30882989893986235,-0.7020494802484052,-2.0388443070050783,-2.4137423776743105,18.98625035321162,0.3400001525878906,0.16318242530139315,0.5969993591308622,-0.419705205760053,1.6137039240217774,0.08864707668540461,1.1053516415763198,-1.1438293614644977,81.00013732910156,28.989755415557944,0.5083522824454573,6,-0.3950004577636719,-0.43000030517578125,-2.0374984741210938,-2.3049983978271555,-4.319999694824219,0,-0.10990596619483117,1.1538386298502135,55.18999862670898,1.823525451873086,54.9900016784668,1.6666613685131226,54.75,-0.10990596619483117
11125,2017-06-13,55.38000106811523,55.5099983215332,55.09000015258789,55.22999954223633,1537800.0,0.0010846235289589945,1.0487913805616034,1.8750655667349263,66.01675068218333,60.629114415635215,-0.20545104339583276,-0.6919929617154494,-2.0305760310912504,-2.470755470244754,18.613576864496682,0.4199981689453125,0.29453490612100097,0.5900007247924748,-0.41371873195367925,1.5937201815386288,0.08814099641939777,1.0918604531655518,-1.1372775419863785,87.00027465820241,31.279568640382728,0.5018597283730782,6,-0.2050018310546804,-0.49000167846678977,-1.7150001525878835,-1.989999771118164,-4.5600013732910085,1,-0.09353557611536656,-2.090839734364434,55.31999969482422,1.1538386298502135,55.18999862670898,1.823525451873086,54.9900016784668,-0.09353557611536656
11126,2017-06-14,55.41999816894531,55.66999816894531,55.27000045776367,55.5099983215332,1704600.0,0.0007222300480076438,-1.0512935883014622,-0.5999949137887473,66.574565840499,61.98163889538826,-0.12362964514647956,-0.6694393451316074,-1.9930164335387985,-2.5105351687876407,17.97319624127117,0.3999977111816406,0.39075893279461127,0.568497848510745,-0.43114954289606544,1.5681452399175555,0.0686741528073398,1.0683215442141503,-1.1133835777580998,77.47741245931823,16.27451878910759,0.4998236957034066,6,-0.24499893188476562,-0.6599979400634766,-1.394998550415039,-1.6699981689453125,-4.339996337890625,2,-0.0907614389297372,1.0487913805616034,55.38000106811523,-2.090839734364434,55.31999969482422,1.1538386298502135,55.18999862670898,-0.0907614389297372
11127,2017-06-15,55.52999877929688,55.68000030517578,54.91999816894531,55.02999877929688,2477100.0,0.0019848540957405625,-1.1111134658584756,-5.555546136565931,67.0299812487267,61.201185989931425,-0.23831197148293626,-0.7277551758327334,-2.0200041079535893,-2.6150460338102803,17.64566329803352,0.7600021362304688,0.5326903470729363,0.6219985961914105,-0.39773461107431274,1.6417318034571338,0.11213199255855244,1.1318651998242686,-1.162048765653644,81.48132449832178,15.75012131227632,0.5098666036328606,6,-0.4099998474121165,-0.7699985504150462,-1.5049991607666087,-1.779998779296882,-3.9799995422363352,3,-0.0893210731767905,-1.0512935883014622,55.41999816894531,1.0487913805616034,55.38000106811523,-2.090839734364434,55.31999969482422,-0.0893210731767905
11128,2017-06-16,54.38000106811523,55.02999877929688,52.59000015258789,55.02999877929688,10213400.0,-0.02070948561969721,6.5077145187887755,-1.2999954223633097,49.46467561555966,59.0888744527831,0.782319184727136,0.4409103616786254,-0.7970331163434636,-1.4661900249097286,17.659734321143937,2.9399986267089915,0.5837015312541922,-0.5254991531372113,-1.5503985630868087,0.4994002568123861,-1.03794885811201,-0.013049448162412602,1.4599990844726634,57.928829357118374,-10.165102446621631,0.5124497049747997,6,-0.24500083923339133,-0.16500091552733664,-0.35500144958495383,-0.6300010681152273,-2.409999847412095,4,-0.06730415181175997,-1.1111134658584756,55.52999877929688,-1.0512935883014622,55.41999816894531,1.0487913805616034,55.38000106811523,-0.06730415181175997
11129,2017-06-19,54.5,54.6500015258789,53.97000122070313,54.61000061035156,4110900.0,0.0022066739523316503,6.15780597494417,0.16923230414394588,53.28946983164277,58.21829420117501,0.5702204368550383,0.33161253295119764,-0.8437387885038561,-1.5791398825371274,17.58953288326773,0.680000305175767,0.5520591253455507,-0.4015001296997056,-1.4323557288795712,0.62935546948016,-0.916927929289642,0.11392766989023073,1.275000152587893,61.8122897441437,-10.95081268713409,0.5154277995899332,6,-0.36499977111816406,-0.2849998474121094,-0.46000099182128906,-0.75,-2.3899993896484375,0,-0.07541285523580854,6.5077145187887755,54.38000106811523,-1.1111134658584756,55.52999877929688,-1.0512935883014622,55.41999816894531,-0.07541285523580854
11130,2017-06-20,53.86000061035156,54.6500015258789,53.84000015258789,54.34000015258789,3641600.0,-0.011743108066943786,-2.115387154751834,4.3636079900124844,42.76857598865043,56.95512464641614,1.1352077899988302,0.933632712801824,-0.14120757706845666,-0.9354220699825646,17.0890303688953,0.8100013732910085,0.38531697337204207,-0.98699951171875,-2.117496788044825,0.143497764607325,-1.552248149881791,-0.42175087355570895,1.8512995422363332,41.10033640937008,-27.594813797297427,0.565248638163038,6,0.27499961853027344,0.3549995422363281,0.18249893188476562,-0.1100006103515625,-1.2999992370605398,1,-0.05310064199668585,6.15780597494417,54.5,6.5077145187887755,54.38000106811523,-1.1111134658584756,55.52999877929688,-0.05310064199668585
11131,2017-06-21,53.349998474121094,54.08000183105469,53.22999954223633,53.849998474121094,2133100.0,-0.009469033242685332,-1.2973101151629498,1.0416676600783603,27.272665757679576,53.729162650398344,1.5932863869782565,1.4485974115307059,0.4189523500758128,-0.419360270819098,17.59861764519486,0.8500022888183594,0.23392144436441953,-1.4530015945434585,-2.742001089085143,-0.16400210000177395,-2.0975013418143007,-0.8085018472726162,2.2988756784668,24.59541372179871,-38.48174634043768,0.6444997472708426,6,0.7850017547607422,0.8650016784667969,0.7125005722045898,0.40000152587890625,-1.0999984741210938,2,-0.04742265888768715,-2.115387154751834,53.86000061035156,6.15780597494417,54.5,6.5077145187887755,54.38000106811523,-0.04742265888768715
11132,2017-06-22,52.77999877929688,53.43000030517578,52.68999862670898,53.38000106811523,2535300.0,-0.010684155784947302,1.1142882055138867,1.2000045776366903,18.947335451897658,49.52410588159279,2.030341760460594,2.008142848818885,1.031908540115623,0.15280738484729994,18.455322766270832,0.740001678466804,0.11646683043507267,-1.9510011672973562,-3.509758078827744,-0.3922442557669683,-2.7303796230625537,-1.1716227115321587,2.8076978932910137,7.786833346101379,-49.234579133978464,0.7793784557651945,6,1.3550014495849538,1.4350013732910085,1.5250005722045827,0.9700012207031179,-0.15999984741210938,3,-0.03220911306479646,-1.2973101151629498,53.349998474121094,-2.115387154751834,53.86000061035156,6.15780597494417,54.5,-0.03220911306479646
11133,2017-06-23,49.91999816894531,52.02999877929688,49.5,51.72000122070313,11250300.0,-0.05418720493554485,1.0909096641172216,2.9999936421955598,12.244869360864342,44.8454321975226,4.54179642148619,4.769278679170782,3.8983270173919067,3.0028380446421394,20.12996168139028,3.279998779296882,-0.02322506721709061,-4.593001747131346,-7.249990171107598,-1.9360133231550947,-5.921495959119476,-3.264507535143217,5.607744573242584,8.155301835054033,-44.00959896334379,1.3284942119881267,6,2.670001983642578,2.750001907348633,4.465001106262207,3.8300018310546875,2.660003662109375,4,0.032652266183960776,1.1142882055138867,52.77999877929688,-1.2973101151629498,53.349998474121094,-2.115387154751834,53.86000061035156,0.032652266183960776
11134,2017-06-26,49.95000076293945,50.4000015258789,49.61000061035156,50.2599983215332,4781800.0,0.0006010135235301473,1.6779511980655493,0.17222057389903717,13.266769298917396,38.984323154937506,4.101242415319206,4.623485444927823,3.885216922433983,2.9694852753443115,21.824932907733114,0.7900009155273366,-0.2127543825794902,-4.338999176025389,-7.690152727475471,-0.9878456245753071,-6.01457595175043,-2.663422400300348,5.33663226956093,8.737876303107619,-40.73597188614561,1.6755767757250417,6,2.6399993896484375,2.719999313354492,4.434998512268066,3.799999237060547,2.729999542236328,0,0.04044044898718857,1.0909096641172216,49.91999816894531,1.1142882055138867,52.77999877929688,-1.2973101151629498,53.349998474121094,0.04044044898718857
11135,2017-06-27,49.27000045776367,50.09000015258789,49.22000122070313,49.93000030517578,3761600.0,-0.013613619515303599,-1.2894759297090523,2.129048533175822,12.67030362183165,32.99496068619669,4.272715368923656,5.180828903274858,4.567464091408397,3.636878036658551,24.059829286544478,0.8699989318847585,-0.4621576896941946,-4.772499465942381,-8.806846289332682,-0.7381526425520804,-6.7896728776375355,-2.7553260542472273,5.785167253436697,1.0287907568168597,-50.25512866737323,2.017173411695152,6,3.1800003051757812,3.260000228881836,4.9574995040893555,4.479999542236328,2.829998016357422,1,0.057641569437825835,1.6779511980655493,49.95000076293945,1.0909096641172216,49.91999816894531,1.1142882055138867,52.77999877929688,0.057641569437825835
11136,2017-06-28,49.86999893188477,50.290000915527344,49.31999969482422,49.43000030517578,4101800.0,0.0121777647360779,-1.9393983180649077,-0.6666647400514514,16.753215741528095,27.408653407619063,3.1320235852458964,4.439043805273258,3.9677041397080686,3.025078244897969,26.0019954062652,1.0200004577636719,-0.7217021634204741,-3.9380008697509723,-8.371199394650304,0.49519765514835967,-6.154600132200635,-1.7214016073013099,4.835058789885764,15.439378920032718,-36.206323307043355,2.2165992624496647,6,2.2550010681152344,2.660001754760735,4.357501029968255,3.8800010681152273,2.4600028991699148,2,0.053940294746755546,-1.2894759297090523,49.27000045776367,1.6779511980655493,49.95000076293945,1.0909096641172216,49.91999816894531,0.053940294746755546
11137,2017-06-29,49.86000061035156,50.2400016784668,49.7599983215332,49.95000076293945,4273400.0,-0.00020048770297487195,-2.310313983925917,-0.20454643974926626,14.513986633826349,23.52524352075981,2.5179391341093904,4.229570905030897,3.9871787467413284,3.0444932814566386,27.003194872775104,0.48000335693359375,-1.0676911293385558,-3.670999145507814,-8.36972419392012,1.0277259029044927,-6.020361669713971,-1.321636621301657,4.515953721354933,22.77579877929556,-27.18109239491879,2.349362524206154,6,2.075000762939453,2.6700000762939453,4.38749885559082,3.8899993896484375,2.6199989318847656,3,0.047934202976167795,-1.9393983180649077,49.86999893188477,-1.2894759297090523,49.27000045776367,1.6779511980655493,49.95000076293945,0.047934202976167795
11138,2017-06-30,50.33000183105469,50.47000122070313,49.93999862670898,49.93999862670898,3792400.0,0.00942641827015045,-1.7179396891536072,-4.333361590302287,18.216567938070853,19.628254421474036,1.5790879592732594,3.514460876251448,3.521349749172451,2.570291266606631,27.462680362072888,0.6100006103515696,-1.4461160874237393,-2.9309980392456083,-7.717456350220388,1.8554602717291715,-5.324227194732998,-0.5377688837582184,3.7365953139916073,88.80004882812443,41.00313825720892,2.39322915548739,6,1.6049995422363281,2.1999988555908203,3.887497901916504,3.4199981689453125,1.75,4,0.04549964270847906,-2.310313983925917,49.86000061035156,-1.9393983180649077,49.86999893188477,-1.2894759297090523,49.27000045776367,0.04549964270847906
11139,2017-07-03,50.540000915527344,50.75,50.4000015258789,50.4900016784668,2303400.0,0.0041724434101466645,-2.0434710497071364,0.12820211860676428,19.749984621994557,17.070633158512273,0.8362283926600256,3.0737752062713852,3.3261085980206815,2.3636566980698888,27.800439657589404,0.4199981689453125,-1.8720045816967712,-2.474498939514163,-7.289656437472068,2.3406585584437423,-4.882077688493119,-0.06692019053520681,3.235800474058358,86.2745586915328,41.64228846524722,2.407578748978954,7,1.1100006103515625,1.989999771118164,3.6774988174438477,3.2099990844726562,0.779998779296875,0,0.04036408544861336,-1.7179396891536072,50.33000183105469,-2.310313983925917,49.86000061035156,-1.9393983180649077,49.86999893188477,0.04036408544861336
11140,2017-07-05,49.38000106811523,50.43000030517578,49.22000122070313,50.33000183105469,4398300.0,-0.022952113700016374,1.104350422105373,-19.000305180438076,16.885976928608002,15.916556621948766,1.4459694109278232,3.9877281292822744,4.466414332787721,3.5136037028984006,29.20659758508683,1.3199996948242116,-2.1991601022025122,-3.348498916625985,-8.31907828863649,1.6220804553845198,-5.8337886026312376,-0.8632092306207326,4.122452311337518,10.457514710281357,-28.779967963421853,2.485289686005251,7,1.9449996948242259,3.1499996185302805,4.917498588562019,4.369998931884773,1.4899978637695455,2,0.06682865868124432,-2.0434710497071364,50.540000915527344,-1.7179396891536072,50.33000183105469,-2.310313983925917,49.86000061035156,0.06682865868124432
11141,2017-07-06,49.11000061035156,49.45000076293945,49.02000045776367,49.25,3148000.0,-0.005467809880992602,-1.6875044703526214,0.14736766022719405,15.409488074136775,15.523462468864224,1.1748213697035368,4.019617173945733,4.704472945603314,3.765971392172368,31.416280485881632,0.43000030517578125,-2.603313749068711,-3.3364994049072294,-8.461735777354619,1.78873696754016,-5.899117591130924,-0.7738812186835347,4.135505639576209,5.202322335389154,-27.506378118088854,2.5626181862236956,7,1.414999008178711,3.3199996948242188,5.254999160766602,4.6399993896484375,2.470001220703125,3,0.060883686145572824,1.104350422105373,49.38000106811523,-2.0434710497071364,50.540000915527344,-1.7179396891536072,50.33000183105469,0.060883686145572824
11142,2017-07-07,49.45000076293945,49.59000015258789,48.849998474121094,49.209999084472656,2900300.0,0.006923236578340042,1.8461577962806734,-1.7143051771117166,20.897286926444465,16.484842198373126,0.34954434916482313,3.418565110802504,4.333244238158365,3.4071027468076167,33.771674546931465,0.7400016784667969,-2.9297135813879223,-2.71949920654297,-7.864721905423977,2.4257234923380366,-5.29211055598347,-0.14688785710247032,3.4574650236151925,31.579042471600605,1.975400806578719,2.5726113494405025,7,0.34999847412109375,2.894998550415039,4.952498435974121,4.299999237060547,1.6399993896484375,4,0.05824066781963855,-1.6875044703526214,49.11000061035156,1.104350422105373,49.38000106811523,-2.0434710497071364,50.540000915527344,0.05824066781963855
11143,2017-07-10,49.36999893188477,49.56000137329102,48.91999816894531,49.4900016784668,3558900.0,-0.001617832756731441,3.9230611226853105,-0.5000079472303606,19.572962271621762,17.185530306451387,0.3836713626098103,3.2044867709409957,4.373351638943063,3.4688567228098677,35.92109025792691,0.6400032043457102,-3.1712480336516933,-2.508501052856438,-7.592395706801398,2.5753936010885212,-5.050448379828914,0.033446274116037955,3.1317201234265184,27.368423166035942,1.7629933731106853,2.541947326972479,7,0.43000030517577414,2.9750003814697195,5.110000610351555,4.380001068115227,2.220001220703118,0,0.0629937346087932,1.8461577962806734,49.45000076293945,-1.6875044703526214,49.11000061035156,1.104350422105373,49.38000106811523,0.0629937346087932
11144,2017-07-11,49.2400016784668,49.7599983215332,49.22000122070313,49.36999893188477,2700800.0,-0.002633122467702087,-5.352975495916433,1.083285650709005,20.833347381562646,18.09253516864372,0.4496493228554712,3.009952856917465,4.479174626006049,3.5793455873763946,37.79092783460865,0.539997100830071,-3.3480360382685177,-2.334498405456543,-7.277070979003867,2.6080741680907806,-4.805784692230205,0.13678788131711883,2.8965453187254724,24.683718504640407,0.9953994925506358,2.47128628677366,7,0.55999755859375,3.049997329711914,5.349997520446777,4.509998321533203,1.9499969482421804,1,0.057676686754254414,3.9230611226853105,49.36999893188477,1.8461577962806734,49.45000076293945,-1.6875044703526214,49.11000061035156,0.057676686754254414
11145,2017-07-12,50.20000076293945,50.38000106811523,49.54999923706055,49.54999923706055,3083600.0,0.01949632517767519,-1.5538457926922091,-5.0001173777801124,31.1828069703689,19.695823082959365,-0.4073982985693405,1.7307182732759259,3.506302900589347,2.607138449671055,39.57943509226521,1.1399993896484304,-3.1365844446933977,-1.1154993057250948,-5.751823911711021,3.5208253002608316,-3.4336616087180545,1.2026629972678649,1.6078913819456986,88.23529411764747,61.99060767767992,2.3181623029929623,7,-0.40000152587890625,2.0649986267089844,4.389998435974121,3.549999237060547,0.9899978637695241,2,0.022310735355837163,-5.352975495916433,49.2400016784668,3.9230611226853105,49.36999893188477,1.8461577962806734,49.45000076293945,0.022310735355837163
11146,2017-07-13,50.38999938964844,50.47000122070313,50.22999954223633,50.31999969482422,2556000.0,0.003784833143852362,1.0869406574451181,0.1076915853844619,35.04380457668306,21.976913965499,-0.5765032744244678,1.2064168740094274,3.3047292544287075,2.4103835069681594,41.20484490252759,0.270000457763679,-2.9394190214556346,-0.6740007400512695,-4.900440208644703,3.552438728542164,-2.7872204743479827,1.4392189942454436,1.122103388160312,95.06162373962104,63.735834269334916,2.113219734296716,7,-0.5900001525878906,1.875,4.199999809265137,3.3600006103515625,0.779998779296875,3,0.009525690574525791,-1.5538457926922091,50.20000076293945,-5.352975495916433,49.2400016784668,3.9230611226853105,49.36999893188477,0.009525690574525791
11147,2017-07-14,50.56999969482422,50.72999954223633,50.45000076293945,50.540000915527344,2474000.0,0.003572143428379526,-1.6666666666666667,0.4285558583106267,56.12054448901709,26.18846691560414,-0.7210220252049453,0.6701312411599503,3.113717350888763,2.2172600526337263,43.44308099900294,0.3400001525878906,-2.654121626131314,-0.2460004806518583,-3.914273219423052,3.422272258119335,-2.080136850037455,1.5881358887337385,0.6758926526157651,91.16023613168916,54.55290943940041,1.8341363693855965,7,-0.7700004577636719,1.6949996948242188,4.0199995040893555,3.1800003051757812,0.5999984741210938,4,0.01997235796570207,1.0869406574451181,50.38999938964844,-1.5538457926922091,50.20000076293945,-5.352975495916433,49.2400016784668,0.01997235796570207
11148,2017-07-17,50.72000122070313,50.7599983215332,50.4000015258789,50.56000137329102,1850000.0,0.0029662156769652004,2.0000476848984294,5.33354526958291,57.09024820839083,30.33738509187039,-0.9050612088478402,0.24440340916552827,2.8997381797923794,2.0558324512001747,44.785850102569555,0.359996795654304,-2.418287387471196,0.0870010375976662,-3.1753649653287965,3.349367040524129,-1.5441819638655687,1.7181840390609011,0.28630173940496206,97.40278077091754,54.904384967079324,1.6311830014632316,7,-0.9150028228759837,1.5449981689453054,3.8774986267089773,3.029998779296868,0.8899993896484304,0,0.0072949314467629645,-1.6666666666666667,50.56999969482422,1.0869406574451181,50.38999938964844,-1.5538457926922091,50.20000076293945,0.0072949314467629645
11149,2017-07-18,50.38999938964844,50.77999877929688,50.31999969482422,50.66999816894531,1516700.0,-0.006506345092909704,-1.1904813805631582,-1.7499940395298381,61.0236158388094,35.24156719300388,-0.6689186744851483,0.2642552529598632,3.13771961762572,2.3701378713001944,46.22276558974447,0.45999908447266336,-2.165164471754103,-0.037500762939451704,-2.744806988765923,2.6698054628870196,-1.3911538758526873,1.316152349973784,0.4006731218609545,68.29272074854893,19.69985325469493,1.3536531129132359,7,-0.5750007629394531,1.875,4.440000534057617,3.3600006103515625,1.2700004577636719,1,0.023814264288043896,2.0000476848984294,50.72000122070313,-1.6666666666666667,50.56999969482422,1.0869406574451181,50.38999938964844,0.023814264288043896
11150,2017-07-19,51.0,51.02000045776367,50.43000030517578,50.599998474121094,1726400.0,0.012105588762457486,1.6818039950062422,-1.42858310626703,61.100206623183496,40.318313698453515,-1.1454081376234697,-0.6018527190422134,2.4541071560046106,1.7428787826891536,47.48166261648373,0.6300010681152344,-1.94355765864929,0.7154998779296875,-1.4826751910080986,2.9136749468674736,-0.38358765653920557,1.8145874123985806,-2.1500015258789062,97.46829941958724,42.83598206056863,1.099087534468894,7,-1.0650005340576172,1.2649993896484375,3.907499313354492,2.75,0.2200012207031321,2,0.0037254632688035194,-1.1904813805631582,50.38999938964844,2.0000476848984294,50.72000122070313,-1.6666666666666667,50.56999969482422,0.0037254632688035194
11151,2017-07-20,50.81999969482422,51.13999938964844,50.65999984741211,50.9900016784668,2453800.0,-0.003529417748544761,1.0425625167401202,-0.42500333784737454,59.12546287633856,44.5658888039973,-0.7792859324840933,-0.654677604692921,2.556563948627499,1.9099872437308036,48.20337743114368,0.4799995422363281,-1.7442333561715486,0.6619995117187472,-1.025184982913487,2.3491840063509812,-0.18159273559736988,1.5055917590348642,-1.9266011810302714,60.975632449129606,2.2181040142567383,0.8435922473161171,7,-0.7900009155273438,1.4449996948242188,4.212499618530273,2.9300003051757812,1.5,3,0.007280577215793338,1.6818039950062422,51.0,-1.1904813805631582,50.38999938964844,2.0000476848984294,50.72000122070313,0.007280577215793338
11152,2017-07-21,51.08000183105469,51.1500015258789,50.68999862670898,50.7400016784668,1570900.0,0.005116138091141087,-1.090892539771921,-1.9999775608661505,57.42573808682092,48.77175278346387,-0.8758634041055231,-1.10523535925077,2.23236876450747,1.6405499680353586,48.53461510937269,0.4600028991699219,-1.363809095192849,1.0070014953613295,-0.23710212480231974,2.251105115524979,0.38494968527950846,1.6290533054431506,-2.096739282226558,91.56632043386419,35.09669004337192,0.622051810081823,7,-0.8950004577636719,1.18499755859375,3.887497901916504,2.6699981689453125,1.05999755859375,4,0.0017618702949206977,1.0425625167401202,50.81999969482422,1.6818039950062422,51.0,-1.1904813805631582,50.38999938964844,0.0017618702949206977
11153,2017-07-24,51.54999923706055,51.790000915527344,50.93000030517578,51.06000137329102,2298000.0,0.009201201823765714,-1.2933349609375,1.4411695407779526,59.51033955107272,53.069196357853876,-1.1221096038822296,-1.5250458183044415,1.6871644606535483,1.1568887683292672,46.870747891885024,0.8600006103515625,-0.9031180494478193,1.3954988479614272,-0.009551557697605517,2.80054925362046,0.6929736451319073,2.098024050790947,-2.436732349609372,83.67336876414291,29.694363091348023,0.7025252028295171,7,-0.8799991607666016,0.3899993896484375,3.390000343322754,2.200000762939453,0.7400016784667969,0,-0.007371504825203656,-1.090892539771921,51.08000183105469,1.0425625167401202,50.81999969482422,1.6818039950062422,51.0,-0.007371504825203656
11154,2017-07-25,51.97000122070313,52.06999969482422,51.5,51.709999084472656,2379000.0,0.00814746828047741,1.4782644751463685,0.5306189178668964,78.33696021449106,58.3085467183119,-1.2450689052064163,-1.8824703331048127,1.229457553251983,0.7314344533819295,44.977063139855,0.5699996948242188,-0.5231305226629956,1.714500808715826,0.09699820924900848,3.3320034081826435,0.9057495089824172,2.5232521084492348,-2.6425956110058664,93.90252979651882,32.99656175484648,0.8087512997334084,7,-0.8200016021728587,-0.2200012207031321,2.204998970031731,1.779998779296868,0.7399978637695241,1,-0.0069270848931239914,-1.2933349609375,51.54999923706055,-1.090892539771921,51.08000183105469,1.0425625167401202,50.81999969482422,-0.0069270848931239914
11155,2017-07-26,52.11000061035156,52.31999969482422,51.95000076293945,52.0,1687200.0,0.0026938500357907014,-2.5238147138964577,0.4230757944775259,83.78376520723063,63.72409789948385,-1.2132262521975008,-1.8960039840760672,1.0497012333170233,0.5961620890881392,42.712514066526154,0.3699989318847656,-0.09452486815390415,1.7125001907348647,-0.03420650981012585,3.4592068912798553,0.8391468404623694,2.58585354100736,-2.5083355921415986,87.34945157976739,18.59606259035658,0.8733533502724965,7,-0.7900009155273438,-0.3600006103515625,2.064999580383301,1.6699981689453125,0.55999755859375,2,-0.008635593123559882,1.4782644751463685,51.97000122070313,-1.2933349609375,51.54999923706055,-1.090892539771921,51.08000183105469,-0.008635593123559882
11156,2017-07-27,52.56000137329102,52.599998474121094,51.86000061035156,52.099998474121094,3028300.0,0.008635593123559993,1.7407475433924144,4.181821334443122,84.1758079607228,66.84134939634005,-1.4785240015091645,-2.249475297938446,0.55951727211621,0.15403206865244812,40.48127215654118,0.7399978637695312,0.35386712652246644,2.028000831604011,0.05297132815719863,4.003030335050823,1.0404860798806084,3.0155155833274137,-2.632136193887348,97.90591078401062,23.44020373023875,0.9875147517234056,7,-1.1000022888183665,-1.095001220703132,1.6149988174438406,1.2249984741210866,0.4099998474121094,3,-0.02549467499193836,-2.5238147138964577,52.11000061035156,1.4782644751463685,51.97000122070313,-1.2933349609375,51.54999923706055,-0.02549467499193836
11157,2017-07-28,52.25,52.5,51.91999816894531,52.209999084472656,2631400.0,-0.0058980472829393005,1.1481512878113564,0.08695796395962946,80.12551783689196,69.40082379950684,-1.0115260934100618,-1.8458797878656057,0.8181346567091765,0.46794605584156557,38.12945116121772,0.6400032043457102,0.6585976259731723,1.5984994888305692,-0.49121747460215204,3.6882164522632905,0.5536410071142086,2.64335797054693,-1.948036159335885,79.04198455845402,-1.3241557095018237,1.0448584817163609,7,-0.7900009155273438,-1.1100006103515625,1.9250001907348633,1.5749988555908203,0.7700004577636719,4,0.0013397070779754827,1.7407475433924144,52.56000137329102,-2.5238147138964577,52.11000061035156,1.4782644751463685,51.97000122070313,0.0013397070779754827
11158,2017-07-31,52.61999893188477,52.709999084472656,51.9900016784668,52.34000015258789,2805400.0,0.007081319270521913,2.130429734795084,6.999809269502371,83.66528263691087,71.91656455485145,-1.2110188609341321,-2.1455235281425544,0.39902463122594867,0.1035719293424151,35.993589436224205,0.7199974060058594,0.9311426083415171,1.8539985656738338,-0.4055904041415985,4.113587535489266,0.7242040807661141,2.9837930505815535,-1.9963102425366799,92.56196523263425,4.939533880277438,1.1297944849077164,7,-1.049999237060554,-1.8400001525878977,1.5550012588500906,1.2250003814697195,0.29000091552733664,0,-0.009121998327245917,1.1481512878113564,52.25,1.7407475433924144,52.56000137329102,-2.5238147138964577,52.11000061035156,-0.009121998327245917
11159,2017-08-01,52.58000183105469,52.9000015258789,52.43999862670898,52.83000183105469,2026200.0,-0.0007601121558717949,1.3589929183458742,-0.8928610354223206,79.0243870668806,73.90814015970668,-0.9249713515026698,-2.0499610854767525,0.3835975669332825,0.14758137359166312,34.252287653794106,0.4600028991699219,1.0168314964543796,1.7120014190673842,-0.6846506914887627,4.108653529623531,0.5136753637893108,2.9103274743454577,-1.6225034784866637,69.23082566115295,-17.557546809282925,1.1983260552780732,8,-0.8000011444091797,-1.7050018310546875,0.04999828338623047,0.21999740600585938,0.529998779296875,1,-0.005515422317008412,2.130429734795084,52.61999893188477,1.1481512878113564,52.25,1.7407475433924144,52.56000137329102,-0.005515422317008412
11160,2017-08-02,52.68000030517578,52.7599983215332,52.22999954223633,52.43000030517578,1665800.0,0.0019018347401813518,1.5853849159828057,-1.0,78.5536121644064,76.06682341393643,-0.8511030991395074,-1.9921967218463408,0.21626619610155728,0.05636889510876131,31.73040495833886,0.529998779296875,1.0977596949417503,1.6469999313354506,-0.7725878185760422,4.0665876812469435,0.43720605637970067,2.8567938062912006,-1.3728513814117989,78.8460550929837,-6.610948069863952,1.209793874955747,8,-0.885000228881843,-1.8050003051757812,-0.05000019073486328,0.11999893188476562,0.23999786376953125,2,0.0005694529066646581,1.3589929183458742,52.58000183105469,2.130429734795084,52.61999893188477,1.1481512878113564,52.25,0.0005694529066646581
11161,2017-08-03,52.099998474121094,53.02999877929688,51.97999954223633,52.7400016784668,2498200.0,-0.011009905613035942,-1.3863590059257944,-2.5600128173828125,67.34691053028556,77.16917590765473,-0.0787171096121071,-1.2402970870057857,0.7440185425698047,0.6463440187630738,29.11567816883508,1.049999237060554,1.1800688509676718,0.9174982070922866,-1.3675550882477268,3.2025515024323,-0.22502844057772364,2.060024854762297,-0.5061360819764289,16.216234792769157,-65.68888417941601,1.1425266476700084,8,-0.11999893188476562,-1.1599998474121094,0.3900022506713867,0.5600013732910156,1.19000244140625,3,0.010940493503226234,1.5853849159828057,52.68000030517578,1.3589929183458742,52.58000183105469,2.130429734795084,52.61999893188477,0.010940493503226234
11162,2017-08-04,52.33000183105469,52.34000015258789,52.0,52.0,2286800.0,0.004414651893854371,-1.0605955518564758,-0.5156252793953735,67.92871537465527,78.1045509991639,-0.12601278475179356,-1.3106741166787685,0.4636834140675745,0.4279123691621578,26.284302194336224,0.3400001525878906,1.2327013906284776,1.0035015106201186,-1.1826973377653545,3.1897003590055917,-0.08959791357261793,2.096600934812855,-0.44891216147957635,33.33357553651008,-44.68573312529618,1.0930994241927368,8,-0.06500244140625,-1.3900032043457031,-0.0025014877319335938,0.3299980163574219,0.5199966430664062,4,0.012230066257491456,-1.3863590059257944,52.099998474121094,1.5853849159828057,52.68000030517578,1.3589929183458742,52.58000183105469,0.012230066257491456
11163,2017-08-07,52.47999954223633,52.65999984741211,52.290000915527344,52.459999084472656,2280600.0,0.0028663807745679115,-1.0555679181104365,0.0606071114810191,74.24593371987724,77.64999249976238,-0.14551970061278752,-1.281431754084835,0.2621249891687967,0.2791393510601523,23.455144700749276,0.3699989318847656,1.3239454382693268,0.9979991912841797,-1.039621622245754,3.0356200048141133,-0.020811215480783574,2.016809598049143,-0.5,47.61908221950115,-30.32394799736548,1.0188104067649655,8,-0.034999847412109375,-1.5400009155273438,-0.2474985122680664,0.18000030517578125,1.0100021362304688,0,0.010289651681356204,-1.0605955518564758,52.33000183105469,-1.3863590059257944,52.099998474121094,1.5853849159828057,52.68000030517578,0.010289651681356204
11164,2017-08-08,52.08000183105469,52.45000076293945,52.0099983215332,52.38000106811523,3290400.0,-0.007621907672840544,1.0000173395871443,-14.999618539004032,63.17075893895543,75.359658469954,0.30365509998412676,-0.6933053182453364,0.6000151707034576,0.6823593589347041,20.636804322872536,0.470001220703125,1.410914863356119,0.4560014724731474,-1.3001477798557204,2.212150724802015,-0.4220731536912865,1.3340760986375813,0.9499969482421946,9.524034426759512,-63.224887930630985,0.878074626164435,8,0.36499786376953125,-1.1400032043457031,0.15249919891357422,0.5799980163574219,0.5999984741210938,1,0.01593698132058252,-1.0555679181104365,52.47999954223633,-1.0605955518564758,52.33000183105469,-1.3863590059257944,52.099998474121094,0.01593698132058252
11165,2017-08-09,51.31999969482422,52.18000030517578,51.18999862670898,51.93000030517578,3388900.0,-0.01459297445295571,-1.2758587426446522,2.0333405388909855,55.341879993544325,72.15588869582305,1.0502565264162058,0.16327786995607596,1.295212670439014,1.434331251080998,18.70801566172128,0.990001678466804,1.4355037361682719,-0.3600006103515625,-1.9919969730904867,1.2719957523873617,-1.175998791721021,0.45599757101789606,1.689599075317389,7.065274855135143,-64.39804672077858,0.815998181369461,8,0.7899990081787109,-0.3800010681152344,0.7700014114379883,1.3400001525878906,2.3400001525878906,2,0.03487920744683626,1.0000173395871443,52.08000183105469,-1.0555679181104365,52.47999954223633,-1.0605955518564758,52.33000183105469,0.03487920744683626
11166,2017-08-10,50.86999893188477,51.31999969482422,50.84000015258789,51.25,2963400.0,-0.008768526220097161,-1.181822910796494,0.6229519473697259,47.843912266643564,68.56904363246214,1.3804936229582125,0.6862681178650973,1.6622379462097072,1.883503188891659,16.95684222394718,0.4799995422363281,1.3189538881842324,-0.8340013504028221,-2.3988579937519887,0.7308552929463445,-1.6164296720774018,-0.05157302872824232,2.0668158325195307,1.648284853134521,-64.4931997511313,0.7824283216745818,8,1.06500053405761,0.06999969482421164,1.0575017929077077,1.7900009155273366,3.0600013732910085,3,0.04029878671327469,-1.2758587426446522,51.31999969482422,1.0000173395871443,52.08000183105469,-1.0555679181104365,52.47999954223633,0.04029878671327469
11167,2017-08-11,51.58000183105469,51.81999969482422,50.86999893188477,51.0099983215332,3803600.0,0.013957202950222403,-1.2352898937722074,-1.500005019324427,50.29356720169428,64.86107525077142,0.631908802222668,0.05882785443925087,0.8487192221513311,1.1819011651367362,15.239414992388195,0.950000762939446,1.1775966103956819,-0.1744985580444336,-1.6477763615826717,1.2987792454938045,-0.9111374598135527,0.5621403437246855,1.2310040566406286,40.659439700525255,-22.30335194839708,0.7366389017691201,8,0.3549976348876953,-0.6400032043457031,-0.10250186920166016,0.9799976348876953,2.339996337890625,4,0.03315236571866742,-1.181822910796494,50.86999893188477,-1.2758587426446522,51.31999969482422,1.0000173395871443,52.08000183105469,0.03315236571866742
11168,2017-08-14,51.09000015258789,51.93000030517578,50.04999923706055,51.93000030517578,4375500.0,-0.009499838330206956,3.4761922062115977,-1.473675404723503,41.50578795160488,60.69234201574077,0.9857149838542583,0.6092044115196273,1.2167384913347092,1.6658836592508308,13.71916084285727,1.8800010681152344,0.9741488597476575,-0.6830001831054702,-2.110152491933995,0.7441521257230548,-1.3965763375197326,0.030575971308792305,1.6027453910009797,43.333343929707894,-15.066576309402983,0.7135761544142627,8,0.4499988555908203,-0.11500167846679688,-0.017500877380371094,1.3849983215332031,3.299999237060547,0,0.034448978592223733,-1.2352898937722074,51.58000183105469,-1.181822910796494,50.86999893188477,-1.2758587426446522,51.31999969482422,0.034448978592223733
11169,2017-08-15,51.59000015258789,51.88000106811523,51.18000030517578,51.31000137329102,2946900.0,0.00978665097879583,-1.592591022760962,-0.33333181956484365,45.306859081485044,56.99825833986061,0.36935678934826655,0.21472397593539938,0.6064329180787524,1.1607947408559056,12.054915441019656,0.7900009155273366,0.8092017827150499,-0.24300022125244425,-1.518141079810249,1.0321406373053605,-0.8805706505313466,0.39457020802645815,0.8913256864787158,72.30047621009122,16.836989180075044,0.6375704292789007,8,-0.05000114440917969,-0.4650001525878835,-0.5175008773803711,0.8849983215332031,2.279998779296882,1,0.03682887226709175,3.4761922062115977,51.09000015258789,-1.2352898937722074,51.58000183105469,-1.181822910796494,50.86999893188477,0.03682887226709175
11170,2017-08-16,51.18999862670898,51.849998474121094,51.16999816894531,51.7400016784668,3356800.0,-0.00775347014335781,-1.305070280475347,-1.9643051771117919,37.522756140336156,53.68446340764402,0.5987383314694057,0.6637187612875266,0.901134675405082,1.5507749539168003,10.688435661913381,0.6800003051757812,0.5636768296993466,-0.6525016784668054,-1.9041264451403208,0.59912308820671,-1.278314061803563,-0.026689295130047697,1.0968210841971455,60.63823095543871,10.107887073407312,0.6258123833367562,8,0.16500091552735086,0.10000038146973367,-0.14499950408934836,1.2849998474121165,2.1800003051757955,2,0.02910728107910865,-1.592591022760962,51.59000015258789,3.4761922062115977,51.09000015258789,-1.2352898937722074,51.58000183105469,0.02910728107910865
11171,2017-08-17,51.18999862670898,51.63000106811523,50.9000015258789,51.0,3383900.0,0.0,-2.743629872352776,-0.3454501317797024,39.76833465031105,50.55553221605022,0.5096781026103017,0.7303023965632676,0.8049470769261902,1.552946614577209,9.545340581023087,0.7299995422363281,0.36802818899138856,-0.6710016250610451,-1.868770395063514,0.5267671449414237,-1.2698860100622795,-0.07211724005981068,0.9178754462895,60.63823095543871,13.147889411424565,0.5988843850012329,8,0.16500091552735086,0.35000038146973367,-0.15749931335448508,1.2849998474121165,2.9000015258789134,3,0.04825163678387723,-1.305070280475347,51.18999862670898,-1.592591022760962,51.59000015258789,3.4761922062115977,51.09000015258789,0.04825163678387723
11172,2017-08-18,51.16999816894531,51.52999877929688,50.83000183105469,51.0099983215332,2100700.0,-0.00039071026177428525,-1.6923330863527597,0.8421105467103333,34.98965768068247,46.193723767250795,0.38870417852440653,0.7983211958089527,0.718807194057959,1.5724697370838499,8.384205949594993,0.6999969482421946,0.1548082870772305,-0.6955018997192397,-1.8815353601182991,0.49053156067981973,-1.2885186299187694,-0.10248516951970998,0.7732459171781301,59.57437742349811,17.05060103722178,0.5930167301995312,8,0.0800018310546875,0.37000083923339844,-0.1374988555908203,1.3050003051757812,2.94000244140625,4,0.053937897889265285,-2.743629872352776,51.18999862670898,-1.305070280475347,51.18999862670898,-1.592591022760962,51.59000015258789,0.053937897889265285
11173,2017-08-21,51.16999816894531,51.38999938964844,50.9900016784668,51.18999862670898,2229900.0,0.0,-1.1052874624797968,-0.12500298023503653,35.28182519001773,43.09495335070216,0.20488443275996104,0.8099176895362632,0.6040309836933915,1.5782147340811719,8.163898593663605,0.3999977111816406,0.01916310293633927,-0.676501846313478,-1.8955325294743375,0.5425288368473815,-1.2860171878939042,-0.06698650473305179,0.6217863292530978,32.38062713668637,-6.485436622614941,0.6095153415804287,8,-0.05499839782714844,0.37000083923339844,-0.1374988555908203,1.3050003051757812,2.9600028991699148,0,0.053742429126545366,-1.6923330863527597,51.16999816894531,-2.743629872352776,51.18999862670898,-1.305070280475347,51.18999862670898,0.053742429126545366
11174,2017-08-22,51.61000061035156,51.65999984741211,51.20000076293945,51.31999969482422,1755900.0,0.008598836371920937,1.3589733557650925,-14.499713904258442,39.571178508062864,41.342653185648665,-0.3450886439675358,0.3600204894286989,0.04780779773621191,1.14322112013474,8.165156936080486,0.4900016784667969,-0.13861353506966623,-0.21849937438965128,-1.4404796033294502,1.0034808545501477,-0.8294894888595508,0.3924907400802482,-1.5600013732910156,76.47072023217372,40.89953920995249,0.6109901144699007,8,-0.6200008392333984,-0.07000160217285156,-0.5750017166137695,0.8649978637695312,2.4399986267089844,1,0.05386550564657977,-1.1052874624797968,51.16999816894531,-1.6923330863527597,51.16999816894531,-2.743629872352776,51.18999862670898,0.05386550564657977
11175,2017-08-23,51.65999984741211,51.72999954223633,51.16999816894531,51.45000076293945,1875300.0,0.0009687897010122182,2.2000217983651225,0.7241324879640104,45.21741654331122,41.05082032750063,-0.3819534173472263,0.2894183881210921,-0.12216172789733548,1.1001690556821302,8.470858719192883,0.5600013732910156,-0.3493963963373048,-0.14600009918213175,-1.3627164860934116,1.070716287729148,-0.7543582926377752,0.4623580942735117,-1.5778005981445347,92.22223635076654,51.96372367150976,0.6083581934556409,8,-0.6700000762939453,-0.12000083923339844,-0.6200008392333984,0.8149986267089844,2.2900009155273438,2,0.04277969591560837,1.3589733557650925,51.61000061035156,-1.1052874624797968,51.16999816894531,-1.6923330863527597,51.16999816894531,0.04277969591560837
11176,2017-08-24,51.22000122070313,52.6500015258789,51.20000076293945,52.56999969482422,5272800.0,-0.008517201471324065,-1.0863329491190412,-6.42859218891913,38.46154456211924,39.73615114532563,0.12618373187697074,0.6575955498117168,0.1889908369109108,1.5482992504150914,8.879515648293093,1.450000762939446,-0.4914156524953768,-0.5189987182617131,-1.7081594549678343,0.6701620184444081,-1.1135790866147701,0.07558165009134399,-1.0718899597168061,21.42854148588819,-18.89189756207214,0.5945803683530594,8,0.12999916076659446,0.31999778747557883,-0.12000179290772195,1.2549972534179616,2.759998321533196,3,0.041975745020338184,2.2000217983651225,51.65999984741211,1.3589733557650925,51.61000061035156,-1.1052874624797968,51.16999816894531,0.041975745020338184
11177,2017-08-25,52.31999969482422,52.599998474121094,51.31000137329102,51.36999893188477,3897700.0,0.02147595564047866,-1.4112188182949494,-0.7037050642282702,48.61111387058255,40.525631802989814,-0.9586158898010311,-0.46049990579197697,-1.0332743384140883,0.4641886752918083,9.310256905635628,1.3799972534179616,-0.5190745336109686,0.5774997711181626,-0.6183866105870806,1.7733861528234058,-0.020443419734455404,1.1754429619707807,-2.0217750179443357,80.12036979586806,39.0409282890821,0.597943190852621,8,-0.5799980163574219,-0.7800006866455078,-1.1725006103515625,0.154998779296875,1.4200019836425781,4,0.03383028417599121,-1.0863329491190412,51.22000122070313,2.2000217983651225,51.65999984741211,1.3589733557650925,51.61000061035156,0.03383028417599121
11178,2017-08-28,52.13999938964844,52.22000122070313,51.81999969482422,52.0099983215332,3114400.0,-0.0034403728254147614,1.75858621732888,0.13684311969707416,50.541493375933015,41.10725783570626,-0.6861677889380289,-0.33550529317289346,-0.9430796927537983,0.6599898288147017,9.779726014974194,0.5,-0.4691721484655389,0.42149944305420206,-0.7181834739100665,1.5611823600184707,-0.1483420154279287,0.9913409015363328,-1.7006681018286116,65.54047436168435,19.62391272667628,0.5698414584821341,8,-0.3999977111816406,-0.6000003814697266,-0.9149990081787109,0.2049999237060547,2.1000022888183594,0,0.0377829160675871,-1.4112188182949494,52.31999969482422,-1.0863329491190412,51.22000122070313,2.2000217983651225,51.65999984741211,0.0377829160675871
11179,2017-08-29,52.290000915527344,52.52999877929688,51.97999954223633,52.13999938964844,2537400.0,0.0028768992641892144,-1.3404162067398524,1.153848411044925,59.83772474179267,43.58669879142364,-0.8118016151715466,-0.5358186269307481,-1.1868639615659475,0.5255444759467238,10.173196766980967,0.549999237060554,-0.4797361118340149,0.5860010147094741,-0.5142276029024515,1.6862296323213997,0.03588670590351484,1.1361153235154333,-1.7180294134239702,75.67568960806689,23.818392495311492,0.5501143088059625,8,-0.5499992370605469,-0.7500019073486328,-0.9850015640258789,0.05499839782714844,2.0,1,0.035188374839777437,1.75858621732888,52.13999938964844,-1.4112188182949494,52.31999969482422,-1.0863329491190412,51.22000122070313,0.035188374839777437
11180,2017-08-30,52.709999084472656,53.0,52.15999984741211,52.31000137329102,3101200.0,0.00803209335612376,-1.399997820175367,2.6666242815726093,68.77549129743942,46.809716196660126,-1.1102699876217343,-1.0049799755773137,-1.6770658052000869,0.12130758154405896,11.113072732086408,0.8400001525878906,-0.3820412298136162,1.0044992446899386,-0.10139899695776222,2.1103974863376394,0.4515501238660917,1.5574483655137854,-2.0133457809427497,83.88883119745518,24.619599565544206,0.5529491208238494,8,-0.7949981689453125,-1.1700000762939453,-1.2599992752075195,-0.36499977111816406,1.5200004577636719,2,0.025422124376067945,-1.3404162067398524,52.290000915527344,1.75858621732888,52.13999938964844,-1.4112188182949494,52.31999969482422,0.025422124376067945
11181,2017-08-31,52.66999816894531,53.0,52.63000106811523,52.849998474121094,3134000.0,-0.0007588866670864558,-1.846205763248916,-0.4500033378792149,62.88410724431182,49.90909948150783,-0.9367641202937307,-0.9698092223462567,-1.6927394175586628,0.17316509822991577,11.727452118449479,0.36999893188477273,-0.3380781228924832,0.9359983444213853,-0.23987174740400974,2.1118684362467803,0.3480632985086842,1.5239333903340864,-1.7890771296978016,80.47324856723006,18.07132921743184,0.5879350459126986,8,-0.6749973297119141,-1.1299991607666016,-1.1349983215332031,-0.3249988555908203,1.3000030517578196,3,0.024302309445471737,-1.399997820175367,52.709999084472656,-1.3404162067398524,52.290000915527344,1.75858621732888,52.13999938964844,0.024302309445471737
11182,2017-09-01,52.97000122070313,53.13999938964844,52.72000122070313,52.95000076293945,1594100.0,0.005695900174431889,1.333343929808906,-0.11111346585855683,73.26731270944234,54.129709205888346,-1.066767321847891,-1.285304979797779,-2.027703218500683,-0.11391488486608381,12.438935853939176,0.470001220703125,-0.19612872296567474,1.2040014266967844,-0.07083072693348669,2.4788335803270556,0.5665853498816489,1.84141750351192,-1.9195538645954215,87.12134786001268,21.385887025006227,0.6374160768151348,9,-0.8150024414062571,-1.37500190734864,-1.5075016021728587,-0.6250019073486399,0.9599990844726491,4,0.019067364513075447,-1.846205763248916,52.66999816894531,-1.399997820175367,52.709999084472656,-1.3404162067398524,52.290000915527344,0.019067364513075447
11183,2017-09-05,53.02000045776367,53.2400016784668,52.75,52.97000122070313,2141800.0,0.0009439161017235076,1.0,2.4999046347498535,69.91641678124921,57.5014023473535,-0.9239049531186154,-1.3626375584295403,-2.0206025501364167,-0.152644798073851,12.789977563560553,0.4900016784667969,-0.05978765368600847,1.2270006179809556,-0.13162312990033342,2.5856243658622446,0.5476887440403146,1.9063124919215966,-1.7605978983018886,82.53961526118522,16.906118214491755,0.6793118739406445,9,-0.8150005340576172,-1.375,-1.720001220703125,-0.6750011444091797,0.7599983215332102,1,0.013579804120837036,1.333343929808906,52.97000122070313,-1.846205763248916,52.66999816894531,-1.399997820175367,52.709999084472656,0.013579804120837036
11184,2017-09-06,52.90999984741211,53.099998474121094,52.66999816894531,53.06999969482422,2312700.0,-0.0020747002904911716,2.909139775623797,-3.200045777066145,76.06060045591397,60.92842278208714,-0.6818060043689229,-1.25142874830901,-1.8545701959648824,-0.026950326529259883,13.56119560277807,0.43000030517578125,0.11315752316978234,1.0755001068115249,-0.3680847480878242,2.519084961710874,0.35370767936184677,1.797292534261203,-1.412925393669724,69.44432670707414,3.0476424500227495,0.721792427449675,9,-0.6899986267089844,-1.2649993896484375,-1.7350006103515625,-0.5650005340576172,1.3699989318847727,2,0.025137059816486396,1.0,53.02000045776367,1.333343929808906,52.97000122070313,-1.846205763248916,52.66999816894531,0.025137059816486396
11185,2017-09-07,53.11000061035156,53.22000122070313,52.52999877929688,52.91999816894531,3028700.0,0.0037800182104750224,2.365835504279749,-1.1875163912929452,77.4285698715541,65.25809226091323,-0.7314094044651966,-1.3812697007484687,-1.9731381393818737,-0.21344763771781317,14.013962405929378,0.69000244140625,0.30405870771761556,1.1860008239746094,-0.34271992543110485,2.7147215733803236,0.4216404492717487,1.95036119867747,-1.40377488964225,81.690065171956,13.963311194587291,0.7643603747028574,9,-0.8349990844726562,-1.4650001525878906,-1.7825002670288086,-0.7650012969970703,1.3400001525878906,3,0.022218043525041642,2.909139775623797,52.90999984741211,1.0,53.02000045776367,1.333343929808906,52.97000122070313,0.022218043525041642
11186,2017-09-08,52.91999816894531,53.1500015258789,52.54999923706055,52.84000015258789,1735800.0,-0.0035775266281811158,1.2222112334786523,0.42103678123996147,73.84192418431101,68.06151562910529,-0.30720915581468944,-1.085464205698102,-1.721574458557825,-0.015380352840118405,14.063912441187865,0.6000022888183523,0.45066546173593025,0.893498420715332,-0.6123958929812474,2.3993927344119115,0.14055126386703876,1.6464455775636253,-1.0297193333051027,54.92926720501988,-13.257457932963462,0.7529471568482912,9,-0.3899974822998047,-1.2749977111816406,-1.5849981307983398,-0.5749988555908203,1.8300018310546875,4,0.024754372989751028,2.365835504279749,53.11000061035156,2.909139775623797,52.90999984741211,1.0,53.02000045776367,0.024754372989751028
11187,2017-09-11,53.290000915527344,53.31000137329102,52.90999984741211,53.1500015258789,1440700.0,0.006991737705674295,3.4444538634337976,1.7500357636737334,76.23760226010901,70.91663883845817,-0.586862139197045,-1.3921666793810132,-2.024124916980732,-0.3704543443979418,14.940291550449974,0.40000152587891336,0.5755878351852886,1.1780012130737276,-0.4129289329588417,2.768931359106297,0.3825361400574465,1.9734662860900087,-1.2377553387479452,97.43584727567853,23.698738329995166,0.7954650730162843,9,-0.6450004577636719,-1.6100006103515625,-1.8300018310546875,-0.9450016021728516,1.5400009155273438,0,0.01276037330631108,1.2222112334786523,52.91999816894531,2.365835504279749,53.11000061035156,2.909139775623797,52.90999984741211,0.01276037330631108
11188,2017-09-12,52.849998474121094,53.36000061035156,52.77999877929688,53.349998474121094,3059400.0,-0.008256754247456644,1.2307579447753476,-3.571444141689192,65.34647575595059,71.52872228447572,-0.03973336214107093,-0.8575141760390892,-1.5355441964346426,0.07664098596839608,14.826107480270451,0.5800018310546804,0.7795713601225955,0.6499988555908232,-0.8970056092653778,2.197003320447024,-0.1235033768372773,1.4235010880189236,-0.6216670858300688,38.55409504549998,-33.39814040223956,0.7735022324281,9,-0.08999824523925781,-1.144998550415039,-1.2474994659423828,-0.5049991607666016,2.020000457763679,1,0.020435229181388292,3.4444538634337976,53.290000915527344,1.2222112334786523,52.91999816894531,2.365835504279749,53.11000061035156,0.020435229181388292
11189,2017-09-13,53.4900016784668,53.81999969482422,52.849998474121094,52.93999862670898,2579500.0,0.012109805540658547,-1.6575253702329567,-1.1000061035156392,69.76238537401241,71.63837718187271,-0.5493897465273179,-1.4207165186927,-2.1253005835233907,-0.5484839464157432,14.949371061975869,0.970001220703125,0.8710071014930989,1.1950019836425767,-0.4258693898136414,2.815873357098795,0.3845662969144641,2.0054376703706893,-1.0806032146460893,74.41877657718385,4.822752678655377,0.8104356867281092,9,-0.31500244140625,-1.555002212524414,-1.7975025177001953,-1.1450023651123047,1.25,2,0.005421519755659743,1.2307579447753476,52.849998474121094,3.4444538634337976,53.290000915527344,1.2222112334786523,52.91999816894531,0.005421519755659743
11190,2017-09-14,52.68000030517578,53.41999816894531,52.18000030517578,53.33000183105469,3998000.0,-0.01514304258504251,1.9879675334822455,-1.181814398668316,64.59994628922637,71.82902596464099,0.28598295893538506,-0.520026512317493,-1.2360327156227555,0.26129831180149665,14.60203807142404,1.3100013732910156,0.9506992076340524,0.31050052642822124,-1.2315764669032063,1.8525775197596488,-0.4605379702374961,1.0815390230939386,1.1399993896484375,30.487816224564803,-43.333860667271956,0.7710384966657156,9,0.31999969482421875,-0.7450008392333984,-0.9875011444091797,-0.33500099182128906,2.2099990844726562,3,0.030372028565913034,-1.6575253702329567,53.4900016784668,1.2307579447753476,52.849998474121094,3.4444538634337976,53.290000915527344,0.030372028565913034
11191,2017-09-15,53.65999984741211,53.65999984741211,52.61999893188477,52.77000045776367,5034100.0,0.01860287654820003,1.337082311793836,-1.3692266159606559,63.72946382576898,70.76926497756617,-0.6021377987793741,-1.376042259547198,-2.1150395260866475,-0.7175350579426691,14.06039078965467,1.0400009155273366,0.9941339922457928,1.1670000076293974,-0.37296780211746494,2.7069678173762597,0.39701610275596977,1.936983912502825,0.15999984741210938,90.2439081122824,16.50767547755295,0.7699839048734305,9,-0.6599998474121094,-1.7250003814697266,-2.1350011825561523,-1.3150005340576172,1.2900009155273438,4,0.014722342858251913,1.9879675334822455,52.68000030517578,-1.6575253702329567,53.4900016784668,1.2307579447753476,52.849998474121094,0.014722342858251913
11192,2017-09-18,53.93000030517578,53.97999954223633,53.41999816894531,53.54999923706055,3480500.0,0.005031689499281455,1.3333412806268825,0.426967785073808,68.00799778947854,70.557218422925,-0.8064483369915436,-1.5058754281081406,-2.2897884699101496,-0.9860648047352356,13.57086883577971,0.5600013732910156,0.9642068332897082,1.2990003585815444,-0.23643274599013608,2.834433463153225,0.5312838062957042,2.0667169108673846,-1.75,97.22226343038916,21.5219641386076,0.7677165522858389,9,-0.8500003814697266,-1.9150009155273438,-2.4925012588500977,-1.585000991821289,0.8100013732910156,0,0.015204889489784046,1.337082311793836,53.65999984741211,1.9879675334822455,52.68000030517578,-1.6575253702329567,53.4900016784668,0.015204889489784046
11193,2017-09-19,53.91999816894531,54.31000137329102,53.81999969482422,53.90999984741211,2354500.0,-0.00018546516176287664,-4.157949685787213,0.026311298499222004,66.87361786819991,69.53644257984566,-0.7323726966197057,-1.3484209873225623,-2.180108072842117,-0.978147980729716,13.207044524744054,0.490001678466804,0.9878863313275943,1.1514982223510728,-0.3244315015036392,2.627427946205785,0.41353336042372035,1.8894630842784252,-1.7039978790283214,81.68999958808428,5.7392875892316795,0.7379648619273547,9,-0.6749973297119141,-1.7399978637695312,-2.482499122619629,-1.5749988555908203,0.6300010681152344,1,0.01687692308998412,1.3333412806268825,53.93000030517578,1.337082311793836,53.65999984741211,1.9879675334822455,52.68000030517578,0.01687692308998412
11194,2017-09-20,54.38999938964844,54.459999084472656,53.90999984741211,54.2599983215332,2924000.0,0.008716640145841392,3.0740615154212407,13.00228920259443,67.21304683615944,68.40138446480181,-1.0843938039096912,-1.6859105000578438,-2.538723586452285,-1.4385810247774984,13.36931285053749,0.5499992370605469,0.9560039501039341,1.482499504089354,-0.0563292153869952,3.0213282235657033,0.713085144351183,2.251913863827525,-2.0902390563964843,96.9298363025525,21.075137903346388,0.7694143597381743,9,-1.0699996948242188,-1.7449989318847656,-3.132500648498535,-2.0450000762939453,0.470001220703125,2,0.008825143365007726,-4.157949685787213,53.91999816894531,1.3333412806268825,53.93000030517578,1.337082311793836,53.65999984741211,0.008825143365007726
11195,2017-09-21,53.86999893188477,54.40999984741211,53.790000915527344,54.36999893188477,2064000.0,-0.009560589512759399,1.1379206019310724,-3.8461222453710495,61.19399585936068,66.99605909536287,-0.49757578073824504,-1.0454542712678148,-1.942031715098544,-0.9116196793497977,13.576813932787163,0.6199989318847656,0.9384328434963436,0.851999092102055,-0.6258310351479466,2.3298292193520567,0.11308402847705423,1.5909141557270559,-1.4406242735595782,67.93477697498705,-7.032675446201452,0.7389150636250025,9,-0.549999237060554,-1.2249984741211009,-2.5374994277954173,-1.5249996185302805,0.9300003051757741,3,0.016150042023986177,3.0740615154212407,54.38999938964844,-4.157949685787213,53.91999816894531,1.3333412806268825,53.93000030517578,0.016150042023986177
11196,2017-09-22,53.36999893188477,53.93999862670898,53.31999969482422,53.86999893188477,2382000.0,-0.009281604045179526,-1.0666683620919126,1.0,53.59709095898871,64.48044672857172,0.08154500538024223,-0.3964493113549068,-1.3756942951158777,-0.40781494927093576,14.311632000103508,0.6199989318847585,0.9010858014483674,0.24449920654297586,-0.9723901645919639,1.4613885776779156,-0.36394547902449403,0.8529438921104457,-0.8187868079907332,4.3859003359618605,-66.19202277295123,0.6084446855674696,9,-0.04999923706055398,-0.7249984741211009,-2.047499656677253,-1.0799999237060618,1.3199996948242045,4,0.028480428858610463,1.1379206019310724,53.86999893188477,3.0740615154212407,54.38999938964844,-4.157949685787213,53.91999816894531,0.028480428858610463
11197,2017-09-25,54.09000015258789,54.4000015258789,53.41999816894531,53.5,2370000.0,0.01349074826892993,-1.6133289930776122,-1.1800003051757812,58.58745182657938,63.72944406975272,-0.5733346657845715,-1.0298483785980963,-2.0254267204866636,-1.1204247421174784,15.30724303142524,1.0300025939941264,0.8553555556356542,0.8760004043579102,-0.3516357037766653,2.1036365124924856,0.2621823502906224,1.489818458425198,-1.4242608110591348,67.54393596659126,-1.4580861630628732,0.6138180540672883,9,-0.7700004577636719,-1.4449996948242188,-2.642500877380371,-1.8250007629394531,1.529998779296882,0,0.015899438120271725,-1.0666683620919126,53.36999893188477,1.1379206019310724,53.86999893188477,3.0740615154212407,54.38999938964844,0.015899438120271725
11198,2017-09-26,54.11000061035156,54.47000122070313,53.81999969482422,54.1500015258789,2004900.0,0.0003697625754714995,-1.0967698271088644,-0.06779814437654375,59.7719637990046,62.61939722808517,-0.44232281115991867,-0.943044388008083,-1.978312922868831,-1.1598268905162286,16.388624467369922,0.6500015258789134,0.8380795741239666,0.7975008010864286,-0.38250588941113506,1.9775074915839923,0.20749745583764678,1.3875041463352105,-1.336605684246173,68.6956406360912,-0.24008781280333835,0.5900033452487834,9,-0.7849998474121094,-1.3799991607666016,-2.715001106262207,-1.845001220703125,1.4500007629394602,1,0.011642969155589267,-1.6133289930776122,54.09000015258789,-1.0666683620919126,53.36999893188477,1.1379206019310724,53.86999893188477,0.011642969155589267
11199,2017-09-27,54.13000106811523,54.43999862670898,53.72999954223633,54.15999984741211,2228400.0,0.00036962590164590914,1.4067914964051442,0.7499523173758592,58.557024750013255,61.947961501505944,-0.4045332054287982,-0.8623414361309472,-1.918944394633904,-1.2106464289084684,17.01787656923419,0.7099990844726491,0.7733258623840982,0.7255012512206989,-0.404705929892593,1.8557084323339907,0.16039766066405292,1.2906048417773448,-1.220877638442019,70.43480856879277,2.983847162882796,0.5651035905566454,9,-0.5850009918212749,-1.3100013732910085,-2.8025016784667898,-1.8650016784667898,1.7099990844726634,2,0.007759064486564604,-1.0967698271088644,54.11000061035156,-1.6133289930776122,54.09000015258789,-1.0666683620919126,53.36999893188477,0.007759064486564604
11200,2017-09-28,54.04999923706055,54.38000106811523,53.83000183105469,54.04999923706055,2017600.0,-0.0014779573152789993,-1.5000260096061822,-0.0,59.65809981696034,61.49558772274943,-0.12265909340959524,-0.7133781425959995,-1.7785319408374392,-1.1556952380808383,17.060348735216337,0.5499992370605398,0.7981436941070186,0.5784994125366225,-0.5371365879763985,1.6941354130496435,0.020681412280112,1.136317412793133,-1.0160055841049456,63.47813683798466,-5.327191693569837,0.5578180002565117,9,-0.154998779296875,-1.2299995422363281,-2.7849998474121094,-1.7849998474121094,2.6100006103515625,3,0.014986149578622321,1.4067914964051442,54.13000106811523,-1.0967698271088644,54.11000061035156,-1.6133289930776122,54.09000015258789,0.014986149578622321
11201,2017-09-29,53.95000076293945,54.349998474121094,53.88999938964844,54.0,1807800.0,-0.0018501105556451014,-4.411690788735555,-100.0,55.91396305768454,60.15180608588343,0.025481754084921704,-0.5402680963484556,-1.6122364631693529,-1.0817428541696117,17.10511614982372,0.45999908447265625,0.7398275650647719,0.41450080871582173,-0.6533741513338995,1.482375768765543,-0.1194366713090389,0.9484382887406824,-0.8011265045640528,50.476290817141766,-14.099919245008856,0.5339374800248623,9,-0.05500030517578125,-1.114999771118164,-2.6850013732910156,-1.6850013732910156,0.21999740600585938,4,0.015755300502330982,-1.5000260096061822,54.04999923706055,1.4067914964051442,54.13000106811523,-1.0967698271088644,54.11000061035156,0.015755300502330982
11202,2017-10-02,53.97999954223633,54.22999954223633,53.90999984741211,53.959999084472656,1617300.0,0.0005560478011612524,-4.333375719235782,-0.4000152590218967,60.928423278611895,59.49122890926253,0.003711533472809947,-0.5172398300726897,-1.5826046782403012,-1.131969879317765,16.969210544507213,0.31999969482421875,0.7706292971220918,0.3939996719360366,-0.6566624405671249,1.444661784439198,-0.13133138431554414,0.9193307281876173,-0.7254351268747072,33.78370715563382,-32.676145383280286,0.5253310562515813,10,-0.08499908447265625,-1.0899982452392507,-2.5349998474121094,-1.7150001525878906,-1.3899993896484375,0,0.013153002787951396,-4.411690788735555,53.95000076293945,-1.5000260096061822,54.04999923706055,1.4067914964051442,54.13000106811523,0.013153002787951396
11203,2017-10-03,53.7400016784668,54.11999893188477,53.56000137329102,53.93999862670898,1476500.0,-0.004446051608091417,-1.0000000000000508,-9.999618539004032,52.62054272617058,57.86983956370821,0.24081620929754877,-0.23245358993293763,-1.2996873326233995,-0.9213057168971659,16.428417853265618,0.55999755859375,0.7345154071519175,0.11800174713134481,-0.8998311197839257,1.1358346140466153,-0.39091468632629045,0.6269181805889801,-0.3882023186778554,20.45464397492648,-43.13961830872208,0.5089164334576339,10,0.154998779296875,-0.595001220703125,-2.100001335144043,-1.4750022888183594,0.23999786376953125,1,0.034983200496833566,-4.333375719235782,53.97999954223633,-4.411690788735555,53.95000076293945,-1.5000260096061822,54.04999923706055,0.034983200496833566
11204,2017-10-04,54.2400016784668,54.43999862670898,53.63999938964844,53.9000015258789,2040200.0,0.009304056278069517,1.1621774879501217,-1.700026703288415,67.48879326492553,58.56926149765986,-0.31592101426223707,-0.6616262355267111,-1.7636128911610527,-1.431104605504423,16.207423782914805,0.7999992370605398,0.6614190392238086,0.5515016555786119,-0.44401033488991004,1.5470136460471338,0.05374566034435446,1.0492576508128693,-0.7987461698047227,77.27300312979592,9.098934733507122,0.49775599523426084,10,-0.345001220703125,-1.0150012969970703,-2.600001335144043,-1.9750022888183594,-0.220001220703125,2,0.024336276806353085,-1.0000000000000508,53.7400016784668,-4.333375719235782,53.97999954223633,-4.411690788735555,53.95000076293945,0.024336276806353085
11205,2017-10-05,54.290000915527344,54.47999954223633,53.95000076293945,54.02000045776367,1647900.0,0.0009218148140359705,-1.5853608611914887,0.7941186370317015,58.92352131960338,59.16108709328372,-0.33534246787250765,-0.6521249123827744,-1.7807262036976539,-1.49214851412178,16.280611377359875,0.529998779296875,0.598525394236944,0.5425008773803697,-0.4485093782966416,1.533511133057381,0.04699574954186403,1.0380060052188753,-0.7664457499019832,79.34793425439089,13.388649599972467,0.4955051278385053,10,-0.34000205993652344,-0.970001220703125,-2.65000057220459,-2.3500022888183594,-0.10000228881836648,3,0.02855036306726677,1.1621774879501217,54.2400016784668,-1.0000000000000508,53.7400016784668,-4.333375719235782,53.97999954223633,0.02855036306726677
11206,2017-10-06,54.22999954223633,54.36999893188477,54.02000045776367,54.06000137329102,1622800.0,-0.0011052011839965958,-1.7999877929688068,0.6296217804715825,54.51805602313638,58.70893200401227,-0.1570349188907869,-0.5153729116827606,-1.7023651796488792,-1.4460478808956339,16.357754120351064,0.34999847412110086,0.49196705040420596,0.4169994354248061,-0.5151426985963852,1.3491415694459974,-0.04907163158578953,0.8830705024354017,-0.6107999389498673,72.82603287280426,10.374287839556537,0.46607106701059714,10,-0.20999908447265625,-0.8999996185302734,-2.502499580383301,-2.479999542236328,-0.20999908447265625,4,0.044809152234700056,-1.5853608611914887,54.290000915527344,1.1621774879501217,54.2400016784668,-1.0000000000000508,53.7400016784668,0.044809152234700056
11207,2017-10-09,53.97000122070313,54.5,53.91999816894531,54.22999954223633,2716100.0,-0.004794363336306118,-2.222192788191538,-1.5294183645992503,50.70032291361698,57.700971905635875,0.09404088350087392,-0.21272514823510136,-1.4166560745305432,-1.2049564475650456,16.268789306399707,0.5800018310546875,0.4439411153317252,0.1230010986328196,-0.7779018081645432,1.0239040054301825,-0.32745035476586537,0.5734525520315046,-0.2647216235216874,43.617068766106286,-15.723651182979715,0.45045145339868214,10,0.05999946594237571,-0.6300010681152415,-2.2025012969970774,-2.220001220703132,0.9599990844726491,0,0.003705705831362094,-1.7999877929688068,54.22999954223633,-1.5853608611914887,54.290000915527344,1.1621774879501217,54.2400016784668,0.003705705831362094
11208,2017-10-10,53.93000030517578,54.43000030517578,53.9000015258789,54.02000045776367,1835000.0,-0.0007411694389958257,-6.066758220797472,0.3461566676937166,42.67517239033344,55.936321643449226,0.11825990877114378,-0.09240214977723582,-1.3628070852631353,-1.1847659650464735,16.443845169214136,0.5299987792968821,0.4842559218303748,0.029000091552731533,-0.7401115316017126,0.7981117147071757,-0.35555572002449054,0.4135559031299536,-0.12935425965611103,33.721012757048314,-20.003027759615463,0.3845558115772206,10,0.10000038146972656,-0.5900001525878906,-2.0550012588500977,-2.4650001525878906,0.1699981689453125,1,-0.02484702660866267,-2.222192788191538,53.97000122070313,-1.7999877929688068,54.22999954223633,-1.5853608611914887,54.290000915527344,-0.02484702660866267
11209,2017-10-11,53.77999877929688,54.38000106811523,53.68999862670898,54.11999893188477,2066000.0,-0.0027814115525696126,-1.6538532076439147,3.7777730682829653,48.37544877771334,54.68269375019956,0.2384701650633687,0.08478621737233283,-1.1991255758177957,-1.0580433398325297,15.747707312426437,0.69000244140625,0.4269198596756354,-0.13550128936766725,-0.8826075535521198,0.6116049748167853,-0.5090544214598935,0.23805184272455904,0.7200012207031179,11.111111111112768,-39.129326115197685,0.3735531320922258,10,0.2500019073486257,-0.4399986267089915,-1.8549985885620188,-2.6399993896484446,0.700000762939446,2,0.0037188688635010347,-6.066758220797472,53.93000030517578,-2.222192788191538,53.97000122070313,-1.7999877929688068,54.22999954223633,0.0037188688635010347
11210,2017-10-12,54.27999877929688,54.40999984741211,53.599998474121094,53.77000045776367,1406800.0,0.009297136692990815,1.103898420121773,-1.4999943901536186,66.42598731096956,55.85069644500901,-0.25197082465408016,-0.30482863273909544,-1.6825772398589223,-1.5845589248593726,16.273311696970573,0.8100013732910156,0.36938947209663553,0.28449878692627806,-0.20318031292143246,0.7721778867739886,0.0406592370024228,0.5283383368501333,0.20380119323729673,75.5554613656601,18.708600097144313,0.24383954992385393,10,-0.2499980926513743,-0.9399986267089915,-2.3474979400634837,-3.234998703002937,0.6100006103515554,3,-0.004789947077750822,-1.6538532076439147,53.77999877929688,-6.066758220797472,53.93000030517578,-2.222192788191538,53.97000122070313,-0.004789947077750822
11211,2017-10-13,54.45000076293945,54.7400016784668,54.34000015258789,54.43999862670898,1333100.0,0.003131945237025535,-2.8095549500454133,0.01961209637005547,58.10811739638474,55.53732912476155,-0.38396737035250084,-0.43490915391041085,-1.8150162055336239,-1.7688607651722208,16.686277209130512,0.46000289916991477,0.3237625415682075,0.4150007247924776,-0.08605128992265065,0.9160527395076059,0.1644747174349135,0.6655267321500418,-0.8500022888183594,74.56139470293965,18.27997684235101,0.25052600735756253,10,-0.2999992370605469,-0.9899997711181641,-2.489999771118164,-3.405000686645508,0.520000457763679,4,-0.004775062122817086,1.103898420121773,54.27999877929688,-1.6538532076439147,53.77999877929688,-6.066758220797472,53.93000030517578,-0.004775062122817086
11212,2017-10-16,54.75,54.88999938964844,54.36000061035156,54.47000122070313,1390100.0,0.005509627784334947,-1.1199951171875,27.993897787927533,62.7999877929689,56.66837857662802,-0.6294489002801456,-0.7065515069710102,-2.080606769295464,-2.081400908257095,16.758694488697394,0.529998779296875,0.28389490782787163,0.6739999771118192,0.0830004039642418,1.2649995502593967,0.37850019053802697,0.9694997636856115,-1.1500015258789062,89.14734183803222,33.01371412896705,0.29549978657378884,10,-0.5050010681152344,-1.2150001525878906,-2.66249942779541,-3.7049999237060547,-0.09999847412110086,0,-0.013333324972353067,-2.8095549500454133,54.45000076293945,1.103898420121773,54.27999877929688,-1.6538532076439147,53.77999877929688,-0.013333324972353067
11213,2017-10-17,54.83000183105469,55.06999969482422,54.22000122070313,54.59000015258789,1329700.0,0.0014612206585331577,1.3611153791133779,0.8571525885558801,63.67188256699211,56.24427738796876,-0.6018669629547375,-0.7535157348702342,-2.1293964808580625,-2.174563746287248,16.50798059017569,0.8499984741210866,0.28399981028990595,0.7085016250610323,0.03386969134187012,1.3831335587801945,0.37118565820145477,1.0458175919206099,-1.1784033203124977,83.67362826714276,28.136626684650203,0.3373159668595801,10,-0.49500274658203125,-1.2050018310546875,-2.667501449584961,-3.750001907348633,0.06999969482421164,1,0.0018237911869711798,-1.1199951171875,54.75,-2.8095549500454133,54.45000076293945,1.103898420121773,54.27999877929688,0.0018237911869711798
11214,2017-10-18,54.86999893188477,55.040000915527344,54.540000915527344,54.86000061035156,1627300.0,0.0007294747308841387,1.8571241730335364,0.04165938170550525,66.26985688811132,57.060536895580746,-0.60692574733892,-0.7965481097612042,-2.124178071446984,-2.2300179827172,16.053998747986476,0.5,0.2560812261802994,0.724498748779304,-0.020801998920610743,1.4697994964792187,0.3518483749293466,1.0971491226292613,-1.133296350097659,86.39451722061955,30.545828832610624,0.3726503738499563,10,-0.5349998474121165,-1.2449989318847727,-2.6374988555908274,-3.7649993896484446,0.04999923706053977,2,-0.014033177925145468,1.3611153791133779,54.83000183105469,-1.1199951171875,54.75,-2.8095549500454133,54.45000076293945,-0.014033177925145468
11215,2017-10-19,54.7400016784668,54.95000076293945,54.52999877929688,54.81000137329102,1933200.0,-0.002369186366840581,1.400021798365082,-7.00114460129295,65.49024183728118,58.27966865270795,-0.45414079225457016,-0.6303488445988634,-1.9250427524552478,-2.112718279582424,15.813296601869226,0.420001983642571,0.3016265266088851,0.5510013580322237,-0.2274158715992911,1.3294185876637385,0.1617927432164663,0.9402099728479811,-0.9233012698974576,61.17663426412081,4.456354191653695,0.38920861481575664,10,-0.4050025939941406,-1.1150016784667969,-2.185002326965332,-3.4050025939941406,0.4199981689453125,3,-0.00474976485674361,1.8571241730335364,54.86999893188477,1.3611153791133779,54.83000183105469,-1.1199951171875,54.75,-0.00474976485674361
11216,2017-10-20,54.88999938964844,55.04999923706055,54.56999969482422,54.88999938964844,1965700.0,0.0027401846288332976,2.0,-0.0,67.04123167834176,60.09532518212181,-0.5595105424624762,-0.6963346672577799,-1.9882268453234602,-2.2804184029982224,16.53274978584718,0.4799995422363281,0.23512271071177793,0.6249990463256836,-0.11246459018743593,1.3624626828388031,0.2562672280691274,0.9937308645822398,-0.9981010239038071,78.82345549362255,18.40864445603664,0.3687318182565586,10,-0.5550003051757812,-1.0450000762939453,-2.422499656677246,-3.5550003051757812,1.44000244140625,4,0.0,1.400021798365082,54.7400016784668,1.8571241730335364,54.86999893188477,1.3611153791133779,54.83000183105469,0.0
11217,2017-10-23,54.95000076293945,55.11000061035156,54.77000045776367,54.93000030517578,1447800.0,0.001093120312592566,1.0,100.0,74.29719121607751,63.608882829426705,-0.5206296921204725,-0.7258164587225409,-1.9818164877968059,-2.3713654092133822,16.697039586408057,0.3400001525878906,0.22412187823321972,0.6420003890991239,-0.1507191641150456,1.4347199423132935,0.24564061249203917,1.0383601657062087,-0.9874163174500481,82.0224767260444,15.869187050734666,0.39635977660708405,10,-0.595001220703125,-0.7350006103515625,-2.4825010299682617,-3.615001678466797,2.75,0,0.00036397556844391943,2.0,54.88999938964844,1.400021798365082,54.7400016784668,1.8571241730335364,54.86999893188477,0.00036397556844391943
11218,2017-10-24,54.7400016784668,55.08000183105469,54.70000076293945,54.97000122070313,1511300.0,-0.0038216393367966894,-1.4516089337353104,-11.499713904253646,61.363652126870065,65.05201653488858,-0.20523101795016174,-0.4913932689679257,-1.6906799787429492,-2.199116385679126,16.69927088451756,0.3800010681152344,0.23481879106996928,0.4005012512207031,-0.4089815636931746,1.2099840661345809,-0.004240156236235748,0.805242658677642,-0.685623939788421,36.20728210254848,-27.360503835547675,0.4047414074569376,10,-0.38500213623046875,-0.5250015258789062,-2.192502021789551,-3.325002670288086,2.9899978637695312,1,-0.0016441386523249335,1.0,54.95000076293945,2.0,54.88999938964844,1.400021798365082,54.7400016784668,-0.0016441386523249335
11219,2017-10-25,54.54999923706055,54.90999984741211,54.25,54.83000183105469,1902500.0,-0.0034709980924423345,2.0000086697935724,1.217405005556163,55.55551932861332,63.8441867590712,0.11787860120898586,-0.28281222874895207,-1.4361940403452422,-2.044200674345987,16.42010403511112,0.6599998474121094,0.2797040114359106,0.1894989013671875,-0.6188908399223578,0.9978886426567328,-0.21469596927758516,0.5936937720119602,-0.4111716686483149,34.88360745905857,-25.58563813482862,0.4041948706447715,10,0.11500167846679688,-0.33499908447265625,-1.837498664855957,-2.969999313354492,3.2299995422363352,2,0.006416174036911082,-1.4516089337353104,54.7400016784668,1.0,54.95000076293945,2.0,54.88999938964844,0.006416174036911082
11220,2017-10-26,54.86000061035156,54.9900016784668,54.61999893188477,54.61999893188477,1778300.0,0.005682885016071726,-2.083334657871855,-0.8571409108867473,62.16218206562163,64.29463838898641,-0.11309000484257581,-0.5576077494007308,-1.6638849459525105,-2.3819344533787756,16.188545177173065,0.44000244140625,0.3735794886895363,0.45900020599365376,-0.3649033213877715,1.282903733375079,0.04704844230293759,0.8709519696843699,-0.6434791985841812,70.93025318926209,11.527356645533828,0.4119517636907144,10,-0.19499969482421875,-0.6450004577636719,-1.8775005340576172,-3.170001983642578,4.66999816894532,3,0.0010936485221699765,2.0000086697935724,54.54999923706055,-1.4516089337353104,54.7400016784668,1.0,54.95000076293945,0.0010936485221699765
11221,2017-10-27,54.79999923706055,54.86999893188477,54.38000106811523,54.54999923706055,1773900.0,-0.0010937180572997418,1.512813490355629,1.0416593817055064,67.36395195722417,64.8017455183481,0.001988877174795789,-0.45393504871911006,-1.5205732626407382,-2.3447074580596166,15.72557259445607,0.48999786376954546,0.4636417179146193,0.3564989089965849,-0.4570773906876937,1.1700752086808635,-0.050289240845550864,0.7632870588387206,-0.5499992370605469,63.95335426979649,2.4481677549805667,0.40678814984213774,10,-0.13499832153320312,-0.5849990844726562,-1.8174991607666016,-2.9599990844726562,4.479999542236335,4,0.006569354294955865,-2.083334657871855,54.86000061035156,2.0000086697935724,54.54999923706055,-1.4516089337353104,54.7400016784668,0.006569354294955865
11222,2017-10-30,54.68999862670898,54.7599983215332,54.34000015258789,54.599998474121094,2615300.0,-0.0020073104358216964,2.6521652596487155,0.3600006103515341,65.44710215157957,64.99899213885783,0.11463871249254254,-0.3035805330565111,-1.3261781076720283,-2.2621842263397767,15.20224635916025,0.45999908447265625,0.4580649866116602,0.21099834442137677,-0.5790421443428073,1.0010388331855609,-0.18402189996071883,0.6060185888034724,-0.371198577880854,53.01176578729577,-11.5118965699847,0.39502024438209377,10,-0.00999832153319602,-0.42499923706053977,-1.707498550415032,-2.6849994659423757,4.830001831054695,0,0.02998725992918172,1.512813490355629,54.79999923706055,-2.083334657871855,54.86000061035156,2.0000086697935724,54.54999923706055,0.02998725992918172
11223,2017-10-31,55.61999893188477,55.75,54.6500015258789,54.68000030517578,2933000.0,0.01700494292427379,-1.2000053405965276,10.44441147798166,78.39504937322411,66.3462357483148,-0.7727820783834218,-1.1441771718315294,-2.1592371507425767,-3.217726340533403,16.093628853044162,1.0999984741211009,0.5005658534172284,1.0469987869262738,0.1832470713515093,1.9107505025010383,0.6151229291388915,1.478874644713656,-1.279998779296882,91.33326212565152,19.22489130627727,0.43187585778738363,10,-0.6199989318847727,-0.9649982452392649,-2.6374988555908274,-3.364999771118171,5.290000915527337,1,0.03739665355984556,2.6521652596487155,54.68999862670898,1.512813490355629,54.79999923706055,-2.083334657871855,54.86000061035156,0.03739665355984556
11224,2017-11-01,55.56000137329102,55.86000061035156,55.06000137329102,55.52000045776367,2734100.0,-0.0010787047778844094,1.4999999999999778,0.04255422762413726,72.85719540655805,67.16478614490113,-0.6756683656724007,-1.033190297180127,-2.0151815520821756,-3.185954525712269,16.55347413269515,0.7999992370605398,0.5061356298323787,0.9210012435913129,-0.03266005130593186,1.8746625384885576,0.4441705961426905,1.3978318910399352,-1.220001220703132,80.26321403205897,8.23599671720288,0.47683064744862164,11,-0.5050010681152415,-0.8500003814697337,-2.5325002670288157,-3.300001144409187,7.079998016357415,2,0.03905684152823796,-1.2000053405965276,55.61999893188477,2.6521652596487155,54.68999862670898,1.512813490355629,54.79999923706055,0.03905684152823796
11225,2017-11-02,55.84000015258789,55.95000076293945,55.52000045776367,55.75,2019900.0,0.0050395747367901755,1.774183227711807,2.249952317375149,73.88318358550548,67.92500302347487,-0.875266888491808,-1.2554823122404457,-2.2077474577993215,-3.4937954737160837,17.02124583799227,0.43000030517578125,0.5115212037323076,1.123500061035159,0.04544551868692537,2.201554603383393,0.5844727898610387,1.6625273322092795,-1.317599945068359,93.1676665434591,20.574473619963825,0.539027271174117,11,-0.7399997711181641,-1.0849990844726562,-2.6575002670288086,-3.5799999237060547,6.1399993896484375,3,0.03474209565558328,1.4999999999999778,55.56000137329102,-1.2000053405965276,55.61999893188477,2.6521652596487155,54.68999862670898,0.03474209565558328
11226,2017-11-03,56.65999984741211,57.22999954223633,55.849998474121094,56.0,4343600.0,0.014684808248271786,-1.8749935428496498,7.3333192048488955,77.84259186145161,68.31893642851644,-1.5844053287507904,-1.9859172414239055,-2.9147984934857547,-4.337790377877958,18.042505556701293,1.3899993896484375,0.5304361162080866,1.8219997406005888,0.4635392323160801,3.1804602488850975,1.1427694864583344,2.501229994742843,-1.9377355621337884,80.27682300328935,9.373715246318667,0.6792302541422551,11,-0.9200000762939453,-1.2649993896484375,-3.302499771118164,-4.399999618530273,5.180000305175781,4,0.05065299928721867,1.774183227711807,55.84000015258789,1.4999999999999778,55.56000137329102,-1.2000053405965276,55.61999893188477,0.05065299928721867
11227,2017-11-06,54.16999816894531,55.91999816894531,53.95000076293945,55.20000076293945,5300200.0,-0.04394637637085208,-1.6802733092686928,-1.5606103517036096,44.34928017140024,66.42845065568646,0.875372083468406,0.5479285262145339,-0.37391510027794084,-1.888263147245965,17.689011062356997,2.7099990844726562,0.5031514817656983,-0.6780017852783189,-2.0122885538272968,0.656284983270659,-1.3451451695528078,-0.010858401003829954,3.0600013732910156,6.707240484187609,-59.995347143776314,0.6671433842744888,11,1.4200019836425781,1.2250022888183594,-0.804997444152832,-1.9099979400634766,7.45000076293946,0,0.09433267090787978,-1.8749935428496498,56.65999984741211,1.774183227711807,55.84000015258789,1.4999999999999778,55.56000137329102,0.09433267090787978
11228,2017-11-07,52.59000015258789,54.31000137329102,52.29999923706055,54.209999084472656,4523600.0,-0.029167400217177897,1.2087892970700154,1.5728105359450981,34.552848049903275,64.09482051360757,2.3672628955932424,2.1316822702092537,1.2454568221978377,-0.33997591021315543,17.712859891798864,2.010002136230476,0.4143407305797808,-2.190999794006345,-3.821148985533995,-0.5608506024786948,-3.00607438977017,-1.3759251982425198,4.6399993896484375,5.8823711475815745,-55.91979578906936,0.8150745957638267,11,2.174999237060547,2.174999237060547,0.8025007247924805,-0.3299999237060547,8.310001373291009,1,0.13177410696080338,-1.6802733092686928,54.16999816894531,-1.8749935428496498,56.65999984741211,1.774183227711807,55.84000015258789,0.13177410696080338
11229,2017-11-08,53.97999954223633,54.099998474121094,52.599998474121094,52.599998474121094,3613300.0,0.026430868712975952,-1.1739113608783749,-0.8518530728348636,45.60183917870975,62.254782415061804,0.9922520266158514,0.7983674015350033,-0.0930406796878458,-1.7558412754320472,18.261303943381428,1.5099983215332031,0.32875448676004737,-0.8110004425048842,-2.4175779510532323,0.7955770660434638,-1.6142891967790618,-0.00771168823070667,3.052799987792966,34.077083188251045,-26.65564621382827,0.8032887542741745,11,0.7849998474121094,0.7849998474121094,-0.45999908447265625,-1.7199993133544922,6.970001220703125,2,0.12838088855027574,1.2087892970700154,52.59000015258789,-1.6802733092686928,54.16999816894531,-1.8749935428496498,56.65999984741211,0.12838088855027574
11230,2017-11-09,54.02000045776367,54.13000106811523,53.4900016784668,53.95000076293945,2627300.0,0.0007410321575873624,3.413774959880202,0.050724377278796105,44.90035951162946,59.75882769888462,0.9169986619320198,0.7777658014758657,-0.09355290379269832,-1.811519194213389,19.0434654493271,0.6399993896484304,0.2997241283991343,-0.7579996109008817,-2.3860511886689935,0.87005196686723,-1.572025399784934,0.056026177983170555,2.8234870605468743,34.88846073492885,-22.58284299634783,0.8140257888840544,11,0.7449989318847656,0.7449989318847656,-0.46000003814697266,-1.760000228881836,7.319999694824219,3,0.15957050830875952,-1.1739113608783749,53.97999954223633,1.2087892970700154,52.59000015258789,-1.6802733092686928,54.16999816894531,0.15957050830875952
11231,2017-11-10,54.18999862670898,54.36999893188477,53.77000045776367,53.95000076293945,1717900.0,0.0031469486765041133,-1.0000000000000238,3.428555858310525,45.60183917870971,57.553798479676864,0.7279209352647129,0.6190280821469969,-0.21998327010716423,-1.9882217114288991,19.11520923472622,0.5999984741211009,0.30313439953442867,-0.5750013351440515,-2.2181628456117224,1.0681601753236194,-1.3965820903778834,0.2465794200897804,2.4717493603515663,52.20994329587813,-2.0667482042152443,0.8215807552338346,11,0.5750007629394602,0.5750007629394602,-0.5549993515014577,-1.9249992370605398,6.830001831054695,4,0.14375348058576698,3.413774959880202,54.02000045776367,-1.1739113608783749,53.97999954223633,1.2087892970700154,52.59000015258789,0.14375348058576698
11232,2017-11-13,54.02000045776367,54.40999984741211,53.849998474121094,54.13999938964844,2258500.0,-0.003137076457896737,-1.4347732342623998,-0.5000000000000148,45.81394564853857,53.93367584360068,0.8860643541170248,0.7710653230906956,-0.01716589310817085,-1.8168832157818144,18.902290105735567,0.5600013732910156,0.2547451409378141,-0.7084995269775405,-2.3851539718513095,0.9681549178962285,-1.5468267494144214,0.12982769545934048,2.4672775792968693,81.51662195095494,23.92343646359251,0.8383272224368834,11,0.7449989318847656,0.7449989318847656,-0.3450002670288086,-1.7550010681152344,6.75999832153321,0,0.14476119267970766,-1.0000000000000238,54.18999862670898,3.413774959880202,54.02000045776367,-1.1739113608783749,53.97999954223633,0.14476119267970766
11233,2017-11-14,54.93000030517578,54.97000122070313,53.6500015258789,53.79999923706055,1931500.0,0.016845609768619152,1.1818124497548805,-9.416759385828273,52.038633240844625,51.62050226963252,-0.14762962897455623,-0.13814134874331074,-0.8847074652183267,-2.6745714694199734,18.10821697601514,1.319999694824233,0.2179408072332123,0.19650039672851705,-1.4820238846620981,1.8750246781191322,-0.642761743966787,1.035762537423821,1.3897865798847633,98.31219961305786,36.283009275185655,0.8392621406953062,11,-0.16500091552734375,-0.16500091552734375,-1.244999885559082,-2.655000686645508,5.659999847412109,1,0.12179134515822354,-1.4347732342623998,54.02000045776367,-1.0000000000000238,54.18999862670898,3.413774959880202,54.02000045776367,0.12179134515822354
11234,2017-11-15,54.099998474121094,54.88000106811523,54.02000045776367,54.88000106811523,1927900.0,-0.015110173428789841,1.2051224367031563,-0.6902671298312357,46.138199090054805,48.53772621458244,0.5067851948207434,0.6653279207921514,-0.017470463997099728,-1.7970324429964748,17.271231147655865,0.9099998474121094,0.1719505559276584,-0.5950014114379911,-2.2955217605281533,1.105518937652171,-1.4452615859830686,0.2552587631070864,2.0589969050194483,41.21601245447473,-18.873993170074677,0.85026017454508,11,0.6650009155273438,0.6650009155273438,-0.41499805450439453,-1.8249988555908203,6.620002746582038,2,0.12569322076803036,1.1818124497548805,54.93000030517578,-1.4347732342623998,54.02000045776367,-1.0000000000000238,54.18999862670898,0.12569322076803036
11235,2017-11-16,54.47999954223633,54.86000061035156,54.25,54.45000076293945,2002900.0,0.007024049516323183,-1.837210127570483,-0.038459845554181096,48.425197737312935,45.269126867455924,-0.09657561491468414,0.27916220188779306,-0.3615006166019157,-2.115946355069525,16.418104149475692,0.7600021362304688,-0.00959831432419378,-0.2020002365112319,-1.9050454876115595,1.5010450145890957,-1.0535228620613921,0.6495223890389283,1.524635991221011,62.87865213998772,3.1419508439586536,0.8515226255501622,11,-0.37000083923339844,0.2849998474121094,-0.7949991226196289,-2.2049999237060547,6.279998779296875,3,0.1187592010841918,1.2051224367031563,54.099998474121094,1.1818124497548805,54.93000030517578,-1.4347732342623998,54.02000045776367,0.1187592010841918
11236,2017-11-17,54.88999938964844,55.13999938964844,54.29999923706055,54.31999969482422,2740900.0,0.007525694766099544,-1.7540961052605248,19.000762970498474,50.95602702382367,46.00320985105853,-0.8761951436126552,-0.1379082744662412,-0.7238983883855568,-2.471435013324495,15.299684161727178,0.8400001525878906,-0.1548813267299778,0.20799961090087749,-1.49504564019945,1.911044862001205,-0.6435230146492827,1.0595222364510377,0.9664506919530282,83.22145245446687,21.69910104965846,0.8515226255501622,11,-1.1700000762939453,-0.125,-1.2049989700317383,-2.614999771118164,5.970001220703125,4,0.11750775796430135,-1.837210127570483,54.47999954223633,1.2051224367031563,54.099998474121094,1.1818124497548805,54.93000030517578,0.11750775796430135
11237,2017-11-20,54.97000122070313,55.1500015258789,54.52999877929688,54.88000106811523,1737000.0,0.0014574937501234952,1.7555630907472795,0.1578950890766,46.6181169203117,47.34379528110391,-0.9284153549695233,-0.2280259010789294,-0.7663151832154753,-2.4957473954317493,14.012682329532334,0.620002746582017,-0.33962882906828895,0.2870014190673871,-1.4167297900750384,1.9907326282098126,-0.5648641855038292,1.1388670236386034,0.7441908271166966,87.99997965494887,28.998973303934534,0.851865604571214,11,-1.095001220703132,-0.2050018310546946,-1.1649999618530344,-2.5750007629394602,6.090000152587891,0,0.11006001642186525,-1.7540961052605248,54.88999938964844,-1.837210127570483,54.47999954223633,1.2051224367031563,54.099998474121094,0.11006001642186525
11238,2017-11-21,54.6500015258789,54.97000122070313,54.54999923706055,54.88000106811523,1900000.0,-0.005821351422923282,1.0487909265995075,-2.555546136565527,45.39007119609511,47.320265505257844,-0.31902326897847644,0.08947281225419346,-0.397489190561366,-2.128858243380499,12.883474428034406,0.42000198364258523,-0.6475262610207437,-0.028498268127449933,-1.7320709738593862,1.6750744376044864,-0.8802846209934216,0.8232880847385218,0.9276228095105594,55.75225421388588,-0.5361248188091849,0.8517863528659699,11,-0.3299999237060476,0.11499786376953836,-0.7600021362304616,-2.180002212524407,6.079998016357429,1,0.11216829061779965,1.7555630907472795,54.97000122070313,-1.7540961052605248,54.88999938964844,-1.837210127570483,54.47999954223633,0.11216829061779965
11239,2017-11-22,54.9000015258789,54.97000122070313,54.54999923706055,54.7400016784668,1216500.0,0.0045745652885593735,1.8000203451037384,-0.6956528950292428,45.22358428794448,47.356179369292846,-0.47471867361218756,-0.14014684839778369,-0.6153835512037276,-2.3333921039321197,13.0054636254394,0.42000198364258523,-0.6164730544734383,0.20400161743163636,-1.5012031316032974,1.9092063664665702,-0.6486007570858305,1.0566039919491033,0.5465178055774018,72.22226931717013,19.7479539672523,0.8526023745174686,11,-0.5,-0.13500213623046164,-0.920001983642571,-2.3400020599365163,5.599998474121101,2,0.10364295935450607,1.0487909265995075,54.6500015258789,1.7555630907472795,54.97000122070313,-1.7540961052605248,54.88999938964844,0.10364295935450607
11240,2017-11-24,54.91999816894531,55.20000076293945,54.75,55.0099983215332,621100.0,0.00036423756849957023,-1.0930438871195252,-0.5625014901175655,40.376093824703645,46.77554099662551,-0.3951826800292011,-0.1638171494599021,-0.5762674830766485,-2.288822856737113,13.075927887604216,0.4500007629394531,-0.3530633006109838,0.2209983825683608,-1.4856316841360666,1.9276284492727882,-0.6323166507838494,1.074313415920571,0.40066035873515915,68.88865341414827,19.107832296375072,0.8533150333522126,11,-0.4949970245361328,-0.154998779296875,-0.9399986267089844,-2.3599987030029297,5.710002899169915,4,0.10560821640808893,1.8000203451037384,54.9000015258789,1.0487909265995075,54.6500015258789,1.7555630907472795,54.97000122070313,0.10560821640808893
11241,2017-11-27,55.15999984741211,55.31000137329102,54.86999893188477,54.9000015258789,1557900.0,0.004370023424409064,-1.7499850990023513,-2.8888653414149053,57.29014802042969,48.0506745935023,-0.539895557475603,-0.39575626080591064,-0.7847419817464214,-2.457896423756125,13.834713726004894,0.44000244140625,-0.2659725228488483,0.44300003051758097,-1.2756668042254162,2.161666865260578,-0.4163333868539141,1.302333447889076,-2.8600006103515625,80.76909909865759,24.484738588663397,0.8593334173714974,11,-0.6799983978271484,-0.3950004577636719,-1.1800003051757812,-2.6000003814697266,5.680000305175781,0,0.10152281525765483,-1.0930438871195252,54.91999816894531,1.8000203451037384,54.9000015258789,1.0487909265995075,54.6500015258789,0.10152281525765483
11242,2017-11-28,56.33000183105469,56.34000015258789,55.0,55.08000183105469,2317000.0,0.02121105850034688,1.110242038675726,4.807723344630648,79.31035307468727,51.080865686151476,-1.5061526301345651,-1.5142289556215545,-1.9176754916230578,-3.5548755482994068,15.19375168315355,1.3400001525878906,-0.13609133033173748,1.5310018539428683,-0.33262169229374905,3.3946254001794856,0.599190080824556,2.4628136270611805,-3.969802551269531,99.4414348369058,35.26215327547523,0.9318117731183102,11,-1.1500015258789062,-1.56500244140625,-2.2400026321411133,-3.7700023651123047,5.119998931884766,1,0.08041893541710299,-1.7499850990023513,55.15999984741211,-1.0930438871195252,54.91999816894531,1.8000203451037384,54.9000015258789,0.08041893541710299
11243,2017-11-29,57.70000076293945,58.02999877929688,56.2400016784668,56.2599983215332,3521700.0,0.024320945985297104,-1.418921984060715,1.152001953125,79.24528980900118,54.759431321589965,-2.728876231623417,-2.8674238655522117,-3.233599722750398,-4.841866400507598,15.181477081909733,1.7899971008300852,0.02243444122287741,2.7970006942748995,0.5481349532873665,5.0458664352624325,1.6725678237811294,3.9214335647686696,-5.180609448242187,90.51729713316675,21.59958689045314,1.124432870493767,11,-1.5600013732910156,-2.535001754760742,-3.4150009155273438,-5.120000839233398,3.8800010681152344,2,0.05823224550994621,1.110242038675726,56.33000183105469,-1.7499850990023513,55.15999984741211,-1.0930438871195252,54.91999816894531,0.05823224550994621
11244,2017-11-30,57.72999954223633,58.66999816894531,57.15999984741211,58.0,4420000.0,0.0005199095130019593,-1.1418418226138525,-0.1875,79.21259823598737,58.18025359922045,-2.44715344474168,-2.87386064106348,-3.22321217193371,-4.785764258791417,15.141512554403969,1.5099983215332031,0.21091822524850556,2.7184995651245103,0.14955683640587836,5.287442293843142,1.4340282007651908,4.00297092948383,-4.879971779663087,76.02043199520438,2.6826577063036012,1.2844713643593177,11,-1.2450008392333984,-2.2450008392333984,-3.4449996948242188,-5.149999618530273,3.650001525878899,3,0.05196604926014503,-1.418921984060715,57.70000076293945,1.110242038675726,56.33000183105469,-1.7499850990023513,55.15999984741211,0.05196604926014503
11245,2017-12-01,57.77999877929688,57.84000015258789,57.02000045776367,57.63999938964844,2179000.0,0.0008660876053527833,5.307638134921799,-0.5185153788553365,78.8122023785833,61.27538419419375,-2.212486963030564,-2.9208199794129115,-3.214647671009587,-4.7638261663140895,14.880714618775837,0.8199996948242188,0.2800962057412164,2.671498870849618,-0.16203938127399908,5.505037122973235,1.2547297447878094,4.088267996911426,-4.464373384213879,76.57895872797904,0.5451653224496624,1.4167691260618083,12,-1.1800003051757884,-2.2950000762939524,-3.339998245239265,-5.199998855590827,3.5699996948242116,4,0.04707513461695889,-1.1418418226138525,57.72999954223633,-1.418921984060715,57.70000076293945,1.110242038675726,56.33000183105469,0.04707513461695889
11246,2017-12-04,59.52999877929688,59.65999984741211,58.0,58.09000015258789,3382400.0,0.030287297282308723,-1.0493838788903462,10.285749318800619,85.27527114384716,65.57062355236435,-3.615270562034766,-4.68498403178593,-4.868422362167003,-6.434016086500598,13.42901130902445,1.8800010681152273,0.5443101950693148,4.277998924255378,0.8792958934371526,7.676701955073604,2.5786474088462654,5.977350439664491,-5.786023562304891,97.21027741690975,20.966596776952073,1.6993515154091139,12,-2.424999237060554,-3.549999237060554,-5.089998245239265,-6.559997558593757,1.69000244140625,0,0.018478117106914826,5.307638134921799,57.77999877929688,-1.1418418226138525,57.72999954223633,-1.418921984060715,57.70000076293945,0.018478117106914826
11247,2017-12-05,59.27999877929688,59.38999938964844,58.61999893188477,59.27999877929688,3361400.0,-0.00419956333153737,5.999965321126758,0.0,80.4195632572705,69.4627893369394,-3.005683057550435,-4.250449553724216,-4.5463294602926325,-6.107723588440614,15.349615689731955,0.9099998474121094,0.7749586780164677,3.7724988937377972,-0.028236720898668466,7.573234508374263,1.8721310864195644,5.67286670105603,-4.944421099262875,88.88885170858394,14.799016546125912,1.900367807318231,12,-2.174999237060554,-3.299999237060554,-4.839998245239265,-6.309997558593757,2.100002288818345,1,0.026315813181761127,-1.0493838788903462,59.52999877929688,5.307638134921799,57.77999877929688,-1.1418418226138525,57.72999954223633,0.026315813181761127
11248,2017-12-06,59.52000045776367,59.93999862670898,59.13000106811523,59.72999954223633,3402600.0,0.004048611393538071,1.5714320314865855,-100.0,91.31098208081207,74.58361131392468,-2.773936651898218,-4.1578270581019865,-4.710607770127908,-6.2716577309591415,16.46600171719615,0.80999755859375,0.9741952524770454,3.6660005569458036,-0.27577754029074697,7.607778654182354,1.6951115083275283,5.636889605564079,-4.651980560991852,85.6164920439999,7.063960898634406,1.9708890486182742,12,-2.1750011444091797,-3.4000015258789062,-5.0475006103515625,-6.549999237060547,2.2000007629394602,2,0.032426080146712,5.999965321126758,59.27999877929688,-1.0493838788903462,59.52999877929688,5.307638134921799,57.77999877929688,0.032426080146712
11249,2017-12-07,60.90999984741211,61.29999923706055,59.5099983215332,59.599998474121094,3975700.0,0.023353484189483575,-1.4026830860610096,-6.2381289736603085,92.47028113866435,80.37185434880921,-3.6003828427985027,-5.272344144196012,-6.007815398149475,-7.571465365054529,17.817491724475946,1.7900009155273438,1.2825896013098301,4.709499931335451,0.27390984772135596,9.145090014949545,2.491704889528407,6.927294973142494,-5.433342503047832,90.88786212895819,9.925031728619913,2.217795041807046,12,-2.825000762939453,-4.1100006103515625,-6.0824995040893555,-7.619998931884766,1.2900009155273438,3,0.01099986841768219,1.5714320314865855,59.52000045776367,5.999965321126758,59.27999877929688,-1.0493838788903462,59.52999877929688,0.01099986841768219
11250,2017-12-08,62.63999938964844,62.790000915527344,61.0099983215332,61.22000122070313,4431100.0,0.028402553711545098,1.0697689891946558,1.0839669315597382,93.58830445491434,84.40498284152972,-4.604332476622794,-6.665170123593519,-7.620428175099519,-9.21003761474664,19.43022212099826,1.8800010681152344,1.7129281723640801,6.008499526977538,0.8489189931304395,11.168080060824636,3.428709260053992,8.588289793901083,-6.348074180306682,96.86844473468348,15.522468319948885,2.5797902669235473,12,-3.7449989318847656,-5.094999313354492,-7.757498741149902,-9.214998245239258,-0.4199981689453054,4,-0.020114915929284494,-1.4026830860610096,60.90999984741211,1.5714320314865855,59.52000045776367,5.999965321126758,59.27999877929688,-0.020114915929284494
11251,2017-12-11,61.97999954223633,62.36999893188477,61.65999984741211,62.02999877929688,2872900.0,-0.010536396134147807,-1.0579724567252347,-0.03521077572775365,87.01161690439032,85.26067882260783,-3.2130672325211265,-5.683010480132616,-6.845066814564177,-8.458646062131272,21.454905760417766,0.9799995422363281,2.1574043398118405,4.9589996337890625,-0.5862658371256728,10.504265104703798,2.1863668983316984,7.731632369246427,-4.648382219904882,80.57551587581105,0.0682838425786656,2.772632735457367,12,-2.464998245239258,-4.434999465942383,-7.052498817443848,-8.420000076293945,1.2299995422363281,0,-0.010164586524172514,1.0697689891946558,62.63999938964844,-1.4026830860610096,60.90999984741211,1.5714320314865855,59.52000045776367,-0.010164586524172514
11252,2017-12-12,61.84000015258789,62.31999969482422,61.68999862670898,62.06000137329102,2543700.0,-0.0022587833282095016,-1.423061122685486,4.400091554130897,88.69752890486127,86.31092761103673,-2.4689121187058305,-5.193385290127097,-6.589921310715482,-8.23129272303629,23.64374964435484,0.6300010681152415,2.696422168371889,4.428000259399411,-1.325195636293536,10.181196155092358,1.5514023115529412,7.304598207245881,-3.635041455345103,74.04369391951828,-9.198521877243834,2.876597947846473,12,-1.9349994659423828,-4.295000076293945,-6.272500038146973,-7.64000129699707,1.75,1,-0.01002585592423888,-1.0579724567252347,61.97999954223633,1.0697689891946558,62.63999938964844,-1.4026830860610096,60.90999984741211,-0.01002585592423888
11253,2017-12-13,61.61999893188477,62.08000183105469,61.56000137329102,61.68999862670898,2237600.0,-0.003557587648128635,-4.473838493354549,0.31817866555686786,86.28508976280908,87.09676000290581,-1.8264540642319602,-4.6867819170823495,-6.24721931358463,-7.931834533185523,26.619262303140868,0.5200004577636648,3.0937535472863544,3.87349910736085,-2.0475717273524694,9.794569942074169,0.9129636900041902,6.834034524717509,-2.6814334797164534,64.32923602606574,-19.46807060153408,2.9605354173566583,12,-1.714998245239265,-4.074998855590827,-6.1274986267089915,-7.404998779296882,1.720001220703118,2,-0.003894804737579416,-1.423061122685486,61.84000015258789,-1.0579724567252347,61.97999954223633,1.0697689891946558,62.63999938964844,-0.003894804737579416
11254,2017-12-14,60.9000015258789,61.63000106811523,60.86999893188477,61.540000915527344,3086600.0,-0.011684476119543041,-1.1714204749812025,9.142888283380705,80.02009993282144,87.2309708422656,-0.6811319319319153,-3.6166524542237752,-5.426476700256963,-7.142466479115939,29.399548446691696,0.7600021362304545,3.255614963600479,2.8135015487670856,-3.0059979413374265,8.633001038871598,-0.096248196285174,5.723251293819345,-1.3452063995731365,1.5626334894303797,-80.64558569708045,2.909749745052257,12,-0.5050010681152273,-3.2050018310546804,-6.135002136230462,-6.630001068115227,2.829998016357429,3,0.013464690874856133,-4.473838493354549,61.61999893188477,-1.423061122685486,61.84000015258789,-1.0579724567252347,61.97999954223633,0.013464690874856133
11255,2017-12-15,60.95000076293945,61.22000122070313,60.68000030517578,61.02000045776367,5965600.0,0.0008210055140853711,1.2978702681643657,0.10937462747061366,79.63153994344715,86.60388959777671,-0.26169854072849574,-3.327695174633405,-5.374684458018422,-7.1243354515437005,32.23649604822876,0.5400009155273509,3.343360420460982,2.5400007247924776,-3.1533189722723307,8.233320421857279,-0.30665912373992654,5.386660573324882,-0.8775727103582369,15.976371429925692,-63.67039761395803,2.8466598485324015,12,-0.24500083923339844,-2.809999465942383,-6.185001373291016,-6.42500114440918,3.0400009155273438,4,0.020508613361003514,-1.1714204749812025,60.9000015258789,-4.473838493354549,61.61999893188477,-1.423061122685486,61.84000015258789,0.020508613361003514
11256,2017-12-18,61.34000015258789,62.02999877929688,60.97999954223633,60.97999954223633,2454200.0,0.006398677354661819,-4.8333192048489355,-5.142888283378746,77.86430276920044,86.31997176576894,-0.4111896760055629,-3.3831568052308185,-5.654327502052837,-7.45043030633866,35.43900596795739,1.079998016357429,3.4615543957208814,2.6075000762939453,-2.9759405566902473,8.190940709278138,-0.18422024019815098,5.399220392786042,-0.8327604419352923,40.2439081122824,-35.37471049529856,2.7917203164920976,12,-0.37999916076660156,-3.1199989318847656,-6.575000762939453,-6.7350006103515625,2.7800025939941406,0,0.014346284087482397,1.2978702681643657,60.95000076293945,-1.1714204749812025,60.9000015258789,-4.473838493354549,61.61999893188477,0.014346284087482397
11257,2017-12-19,61.02000045776367,62.040000915527344,60.91999816894531,61.56999969482422,2550200.0,-0.0052168192701043115,-1.9866587999532066,-1.5277730682829653,70.90681274628591,84.05284183971047,0.20292535834849446,-2.726453447024511,-5.217032771866172,-7.0627882497845675,38.7710764468713,1.1200027465820312,3.600994826185058,1.9850004196166964,-3.391879520964366,7.361880360197752,-0.7034395506738349,4.673440389907228,-0.3400001525878906,24.285698715538334,-47.4056774530148,2.6884399702905286,12,0.12999916076660156,-2.799999237060547,-6.255001068115234,-6.325000762939453,2.3699989318847656,1,0.0358898493982287,-4.8333192048489355,61.34000015258789,1.2978702681643657,60.95000076293945,-1.1714204749812025,60.9000015258789,0.0358898493982287
11258,2017-12-20,60.77999877929688,61.29999923706055,60.72000122070313,61.13999938964844,1596900.0,-0.0039331641538238316,-1.416679912261224,0.6545474722393562,68.71165701602598,81.41299471497285,0.7157192449629477,-2.1119411992991175,-4.85881698261435,-6.761760916996359,42.18130017560837,0.5799980163574148,3.500313233021913,1.4384988784790096,-3.5723198452728084,6.449317602230828,-1.066910483396903,3.943908240354922,2.0100021362304616,7.352825679633414,-61.15581553176247,2.50540936187591,12,0.9550018310546804,-2.559997558593757,-6.014999389648445,-6.074998855590827,2.5200004577636648,2,0.04623233678392502,-1.9866587999532066,61.02000045776367,-4.8333192048489355,61.34000015258789,1.2978702681643657,60.95000076293945,0.04623233678392502
11259,2017-12-21,60.59000015258789,61.13999938964844,60.52000045776367,61.06000137329102,1786400.0,-0.00312600576710953,-1.0327813492758335,1.305556732929304,66.94814448734633,78.45297694079865,0.9560960607354829,-1.5534516958845188,-4.545538989525987,-6.510583284558287,45.67343590523887,0.6199989318847656,3.4936131098007905,0.9640003204345717,-3.6123113681226044,5.540312008991755,-1.32415552384402,3.2521561647131634,2.1586007690429696,4.605241693624689,-60.284944995819046,2.2881558442785903,12,0.8549995422363281,-2.184999465942383,-5.825000762939453,-5.885000228881836,2.279998779296882,3,0.045387027448002826,-1.416679912261224,60.77999877929688,-1.9866587999532066,61.02000045776367,-4.8333192048489355,61.34000015258789,0.045387027448002826
11260,2017-12-22,60.72000122070313,60.88999938964844,60.459999084472656,60.7400016784668,1627400.0,0.0021455861988421976,1.687536508314955,0.04255405493148219,58.92056048041176,75.33174844924548,0.5868113162960853,-1.2929415881068635,-4.564327274563475,-6.579624986234236,48.97479006560032,0.43000030517578125,3.415318880914022,0.8040012359619197,-3.218196953309068,4.8261994252329075,-1.2070978586735706,2.81510033059741,1.939455682373044,16.455812336427385,-42.51420858450574,2.0110990946354925,12,0.6699981689453054,-2.2000007629394602,-5.955001831054695,-6.015001296997077,1.2700004577636648,4,0.04957177636727228,-1.0327813492758335,60.59000015258789,-1.416679912261224,60.77999877929688,-1.9866587999532066,61.02000045776367,0.04957177636727228
11261,2017-12-26,60.7599983215332,61.06000137329102,60.63999938964844,60.86999893188477,969200.0,0.0006587137685436506,-1.4000217983651633,5.499904634753406,61.45511320388148,72.30481337135883,0.3973425928273784,-0.9400886700582873,-4.495834366374837,-6.548550292411235,52.323714559597725,0.42000198364258523,3.1713796006771346,0.5639984130859403,-2.788005497888861,3.9160023240607416,-1.1120035424014603,2.240000368573341,1.767491112426761,18.987271480583694,-34.702907492266256,1.6760019554874015,12,0.5100021362304688,-2.214998245239258,-6.3224992752075195,-6.054998397827148,0.4200019836425781,1,0.05316003038447903,1.687536508314955,60.72000122070313,-1.0327813492758335,60.59000015258789,-1.416679912261224,60.77999877929688,0.05316003038447903
11262,2017-12-27,60.86000061035156,61.0,60.75,60.90999984741211,1173800.0,0.0016458573334574567,1.1739173701756422,0.45453599667079875,60.601273940711586,69.45105605779246,0.1605967725887112,-0.7202410728698112,-4.493619133608128,-6.579850241055908,54.54134329906586,0.25,2.7001465127272155,0.4375007629394503,-2.3849498293038067,3.2599513551827073,-0.9737245331821782,1.8487260590610788,1.5434394026391658,47.619220621159755,-1.948534215611872,1.4112252961216285,12,0.3899993896484375,-2.200000762939453,-6.617501258850098,-6.155000686645508,-3.3800010681152344,2,0.05356559486586643,-1.4000217983651633,60.7599983215332,1.687536508314955,60.72000122070313,-1.0327813492758335,60.59000015258789,0.05356559486586643
11263,2017-12-28,61.06000137329102,61.06999969482422,60.7599983215332,60.93000030517578,847000.0,0.00328624319641313,3.133414714783449,-2.600061036087729,51.46200395895896,66.27793428291885,-0.14214100702881183,-0.6910425122740875,-4.589549937476271,-6.711683225177914,55.44657713238878,0.3100013732910156,2.3035899893981195,0.46950149536133523,-2.0548851051636348,2.9938880958863052,-0.7926918049011462,1.7316947956238167,1.2268321839886198,88.23559110951646,42.08131328803216,1.2621933002624846,12,0.18999862670897727,-2.3900012969970774,-6.740001678466804,-6.355001449584968,-1.4200019836425852,3,0.038159154339236556,1.1739173701756422,60.86000061035156,-1.4000217983651633,60.7599983215332,1.687536508314955,60.72000122070313,0.038159154339236556
11264,2017-12-29,60.72999954223633,61.25,60.72000122070313,61.06000137329102,1111700.0,-0.005404550010361553,-2.028577656675832,-2.538454766865141,24.396781745086344,60.14073892754542,0.18015530720374784,-0.1315068707953202,-4.158456523727423,-6.3083536841572965,56.03177491652929,0.5299987792968679,1.8759278959452743,-0.010500335693357954,-2.1457436770906355,2.1247430057039196,-1.0781220063920003,1.0571213350052844,1.447223946674896,34.17723352680425,-5.332280983796309,1.0676216706986406,12,0.5200004577636719,-2.059999465942383,-6.187499046325684,-6.024999618530273,-2.299999237060547,4,0.04231845404571177,3.133414714783449,61.06000137329102,1.1739173701756422,60.86000061035156,-1.4000217983651633,60.7599983215332,0.04231845404571177
11265,2018-01-02,60.5,61.34000015258789,60.459999084472656,60.68999862670898,2745700.0,-0.003787247554256412,-5.5185153788553105,0.5757502196328323,27.575759327226166,54.55312298954828,0.3795199712578068,0.3296161461619391,-3.823762882930339,-5.99348436354002,56.716338264196764,0.8800010681152344,1.4655487677260197,-0.3764999389648409,-2.003887752700834,1.250887874771152,-1.1901938458328374,0.43719396790315557,1.5741900246449134,4.545553065408974,-28.5396457283503,0.8136939068679981,1,0.75,-1.7299995422363281,-5.917499542236328,-5.795000076293945,-3.5,1,0.039173536064211145,-2.028577656675832,60.72999954223633,3.133414714783449,61.06000137329102,1.1739173701756422,60.86000061035156,0.039173536064211145
11266,2018-01-03,60.63000106811523,60.97000122070313,60.31000137329102,60.79999923706055,2537200.0,0.002148777985375716,1.5882238544735767,0.8947336719738898,31.610961280253804,50.18691727110026,0.15445698170357502,0.3017191773138279,-3.8502362775767054,-6.029812859545679,56.38108492149968,0.6599998474121094,1.1400724508444,-0.30149898529053587,-1.8070713559736333,1.2040733853925616,-1.0542851706320846,0.45128720005101286,1.3473375001193517,31.067968356491978,3.0330527436998054,0.7527861853415473,1,0.19499969482422586,-1.8000011444091726,-6.035000801086419,-5.925001144409173,-2.2999992370605398,2,0.022431149371474834,-5.5185153788553105,60.5,-2.028577656675832,60.72999954223633,3.133414714783449,61.06000137329102,0.022431149371474834
11267,2018-01-04,60.84000015258789,61.08000183105469,59.93000030517578,60.2400016784668,3063400.0,0.003463616704158401,1.1296288447138276,-3.5294408042364562,38.109770280706016,46.7867076338425,-0.09360371661384193,0.22618022131358373,-3.954067284051469,-6.155303976908584,55.80028969257391,1.1500015258789062,0.8139338592622565,-0.1694999694824233,-1.4612787785762293,1.1222788396113828,-0.8153893740293228,0.4763894350644762,1.0039514400512033,64.53900325466759,39.39747991921263,0.6458894045469025,1,-0.2049999237060547,-1.9449996948242188,-6.217499732971191,-6.135000228881836,-2.7099990844726634,3,0.005588431159355034,1.5882238544735767,60.63000106811523,-5.5185153788553105,60.5,-2.028577656675832,60.72999954223633,0.005588431159355034
11268,2018-01-05,61.45000076293945,61.5,60.93000030517578,61.0,2640200.0,0.010026308494767822,1.0727290382094479,0.7500031789224725,58.675061402147115,45.86747617993147,-0.6689132169088268,-0.2443436104247354,-4.441852666321921,-6.66856762511226,55.06730138377648,0.6599998474121094,0.5075004215540844,0.3440006256103487,-0.7529305808830244,1.4409318321037219,-0.20446497763634142,0.8924662288570389,0.20255570095331166,96.81533460003985,65.85367599719157,0.5484656032466871,1,-0.7350006103515625,-1.9349994659423828,-6.477500915527344,-6.685001373291016,-3.0300025939941406,4,-0.06460538928255699,1.1296288447138276,60.84000015258789,1.5882238544735767,60.63000106811523,-5.5185153788553105,60.5,-0.06460538928255699
11269,2018-01-08,61.58000183105469,61.86000061035156,61.099998474121094,61.4900016784668,2577400.0,0.0021155584459102705,1.3384763458592783,0.2,59.69231274846851,45.95322643193778,-0.7193629807221384,-0.33895453835373246,-4.439482785619958,-6.708077262825796,53.88970670555929,0.7600021362304688,0.32204284258045845,0.4405015945434556,-0.6720386188092888,1.5530418078962,-0.11576851213291661,0.9967717012198278,-1.6500015258789062,85.49229352213116,50.460795316325616,0.5562701066763713,1,-0.6850013732910156,-1.6750011444091797,-5.927502632141113,-6.415002822875977,-3.2300033569335938,0,-0.03150377368822865,1.0727290382094479,61.45000076293945,1.1296288447138276,60.84000015258789,1.5882238544735767,60.63000106811523,-0.03150377368822865
11270,2018-01-09,61.38000106811523,61.93000030517578,61.36000061035156,61.63000106811523,2388000.0,-0.003247820022613257,-2.9310199679042204,-2.7777730682829653,50.65360862269705,44.75305925625062,-0.46477142666755356,-0.2510617276972269,-4.116699697801913,-6.411442493437299,52.24245766670778,0.5699996948242188,0.16055053726636004,0.3035007476806584,-0.5678267758478128,1.1748282712091296,-0.13216301408358078,0.7391645094448975,-1.4114007568359312,72.5000381469723,36.55285156305423,0.435663761764237,1,-0.450000762939446,-1.4750003814697195,-5.395002365112298,-5.895002365112298,-2.0100021362304545,1,-0.04806126933210286,1.3384763458592783,61.58000183105469,1.0727290382094479,61.45000076293945,1.1296288447138276,60.84000015258789,-0.04806126933210286
11271,2018-01-10,61.349998474121094,61.52000045776367,60.36000061035156,60.849998474121094,3377100.0,-0.0004888008059960036,1.7618913543019592,-2.0,55.95662550386217,44.23698720771179,-0.38249999277194036,-0.28530496111153525,-3.9597975865954,-6.283999309095222,49.94714997130387,1.1599998474121094,0.023874379489285502,0.3049982070922823,-0.4689051843977765,1.0789015985823411,-0.08195348865274354,0.6919499028373082,-1.3029421630859375,70.99990844726562,32.19056514423828,0.38695169574502913,1,-0.4199981689453125,-0.9549980163574219,-5.307499885559082,-5.864999771118164,-1.3499984741210938,2,-0.07090462236858941,-2.9310199679042204,61.38000106811523,1.3384763458592783,61.58000183105469,1.0727290382094479,61.45000076293945,-0.07090462236858941
11272,2018-01-11,61.22000122070313,61.4900016784668,60.61000061035156,61.47999954223633,1744700.0,-0.0021189446886913377,5.2856636830560895,-0.519996643066392,58.27071119626443,44.99351023407907,-0.2191079108349001,-0.21516991934095842,-3.6982488112638734,-6.0560088066141375,47.52780099590981,0.8800010681152344,-0.026535278590813505,0.20600090026856321,-0.478301474252234,0.8903032747893604,-0.1361502869918354,0.5481520875289618,-1.097627149902351,54.77711958713836,11.493495947305284,0.3421511872603975,1,-0.29000091552735086,-0.5150012969970774,-4.677501678466804,-5.240001678466804,-2.340000152587905,3,-0.047206784253887246,1.7618913543019592,61.349998474121094,-2.9310199679042204,61.38000106811523,1.3384763458592783,61.58000183105469,-0.047206784253887246
11273,2018-01-12,61.38000106811523,61.91999816894531,61.09000015258789,61.38999938964844,3026100.0,0.0026135224472683127,-1.8135518701710147,0.03845533107387259,65.01900092828953,49.507090143323865,-0.3675992171908007,-0.4153678215892356,-3.7521068936110353,-6.1160901668370755,45.317483868038636,0.8299980163574219,-0.09404413997140182,0.3780006408691321,-0.2689555596206574,1.0249568413589216,0.05452254062424089,0.7014787411140233,-1.1853219479394497,64.96819465164717,16.098354970877075,0.32347810024489426,1,-0.450000762939446,-0.4200000762939382,-4.837501525878899,-5.400001525878899,-2.8300018310546804,4,-0.05294884235002506,5.2856636830560895,61.22000122070313,1.7618913543019592,61.349998474121094,-2.9310199679042204,61.38000106811523,-0.05294884235002506
11274,2018-01-16,61.72000122070313,62.209999084472656,61.61000061035156,61.9000015258789,2438200.0,0.00553926599334198,-1.9999809265864312,18.00305227011169,67.60560920898871,53.954851241297476,-0.617316821674919,-0.7281167514765698,-3.977891839831436,-6.360205940138798,44.09708490167392,0.829998016357429,-0.15204104904457694,0.6770008087158246,-0.042593365505339875,1.396594982936989,0.3172037216052388,1.0367978958264104,-1.455909253127352,73.51360713946995,19.69497561783217,0.35979708711058334,1,-0.6500015258789134,-0.5700016021728587,-4.987502098083503,-5.6000022888183665,-2.8600006103515696,1,-0.05346731993665088,-1.8135518701710147,61.38000106811523,5.2856636830560895,61.22000122070313,1.7618913543019592,61.349998474121094,-0.05346731993665088
11275,2018-01-17,62.20000076293945,62.58000183105469,61.86999893188477,62.08000183105469,1906800.0,0.007777050109249117,-1.6296173327023085,-0.6666596024245005,71.95121383895031,58.437101525597086,-0.9284478434609795,-1.1696356921441264,-4.344770247502808,-6.741354837265035,43.1876893636315,0.8600006103515554,-0.13789861023429495,1.0945003509521456,0.21054979132587448,1.9784509105784167,0.65252507113901,1.5364756307652812,-1.8191543683498637,82.8828441817307,23.63967176385482,0.44197527981313595,1,-0.9449996948242188,-0.8400001525878906,-4.757501602172852,-5.400001525878906,-2.520000457763672,2,-0.06189714214782294,-1.9999809265864312,61.72000122070313,-1.8135518701710147,61.38000106811523,5.2856636830560895,61.22000122070313,-0.06189714214782294
11276,2018-01-18,62.22000122070313,62.5,62.02999877929688,62.25,1897600.0,0.0003215507639606763,-1.2926684034239375,-0.24999205264323163,71.24997913840424,62.11934695423023,-0.7813560152799965,-1.1808723070888263,-4.275519936354087,-6.654359273449323,41.88135291020508,0.4700012207031179,0.03684781171789098,1.0705007553100643,0.05899821045864684,2.0820033001614817,0.5647494828843591,1.5762520277357694,-1.663222391196335,81.7258686660577,20.144346244118225,0.5057512724257076,1,-0.7500000000000071,-0.9650001525878977,-4.0000009536743235,-4.675001144409187,-1.94000244140625,3,-0.04580524321606805,-1.6296173327023085,62.20000076293945,-1.9999809265864312,61.72000122070313,-1.8135518701710147,61.38000106811523,-0.04580524321606805
11277,2018-01-19,63.209999084472656,63.29999923706055,62.40999984741211,62.52000045776367,2303900.0,0.015911247900138425,1.0459781202727292,-23.00089013225367,76.94231587400984,64.14904189554831,-1.5643202526500986,-2.1063840312524604,-5.082650534378331,-7.54808192084505,40.809143526953285,1.0799980163574148,0.24152530869625366,1.9509986877441392,0.5861017570183407,3.3158956184699377,1.2685502223812435,2.633447153107035,-2.4913624148420297,95.92759321846658,36.159554786820124,0.682448465362899,1,-1.3799991607666016,-1.5949993133544922,-4.679998397827148,-5.664999008178711,-3.3600006103515625,4,-0.05078309019088689,-1.2926684034239375,62.22000122070313,-1.6296173327023085,62.20000076293945,-1.9999809265864312,61.72000122070313,-0.05078309019088689
11278,2018-01-22,63.59000015258789,63.6500015258789,63.099998474121094,63.16999816894531,1647700.0,0.006011723993341711,1.0370304961182537,0.6086997384992177,85.39603913651905,67.00501149422058,-1.7979084199715416,-2.3874802717382195,-5.220662512868671,-7.82574658825898,40.056051242421034,0.5500030517578054,0.44777878348450173,2.190499687194823,0.4947902920282843,3.8862090823613613,1.342644989611557,3.0383543847780885,-2.6132272262142706,97.05875753121913,32.646933051836115,0.8478546975832683,1,-1.5849990844726562,-1.7999992370605469,-4.864999771118164,-6.045000076293945,-3.9399986267089915,0,-0.07406823514972083,1.0459781202727292,63.209999084472656,-1.2926684034239375,62.22000122070313,-1.6296173327023085,62.20000076293945,-0.07406823514972083
11279,2018-01-23,63.34000015258789,63.77000045776367,63.13000106811523,63.459999084472656,1734300.0,-0.003931435750905932,-1.3703808359882936,-0.28571039318443975,84.97535950690839,70.81853937024407,-1.4214820513141717,-2.0247012056303433,-4.771399844922932,-7.47622008268192,39.58426846409571,0.6399993896484446,0.6239031559536059,1.802999687194827,-0.054583204949373965,3.660582579339028,0.8742082411227301,2.731791133266924,-2.0424397942736405,77.36842316603548,5.1615138793883375,0.9287914460720994,1,-1.2749996185302734,-1.489999771118164,-4.614999771118164,-5.795000076293945,-3.8800010681152344,1,-0.07562363283846063,1.0370304961182537,63.59000015258789,1.0459781202727292,63.209999084472656,-1.2926684034239375,62.22000122070313,-0.07562363283846063
11280,2018-01-24,63.72999954223633,64.19000244140625,63.27999877929688,63.56999969482422,1907800.0,0.006157236954671852,-1.4594637785006492,-1.3333439298089456,85.87961450362145,74.14331592577288,-1.612667460042367,-2.295319108151105,-4.95478592144638,-7.770120899813193,39.27427218083911,0.9100036621093679,0.6951566655831272,2.042499160766603,-0.013514874925128595,4.098513196458335,1.0144921429207372,3.0705061786124688,-2.086297569999161,78.70360558922837,1.2394887113665902,1.0280070178458645,1,-1.3299980163574219,-1.6699981689453125,-4.684999465942383,-6.184999465942383,-4.069999694824219,2,-0.07641611433964046,-1.3703808359882936,63.34000015258789,1.0370304961182537,63.59000015258789,1.0459781202727292,63.209999084472656,-0.07641611433964046
11281,2018-01-25,63.9900016784668,64.16000366210939,63.7599983215332,63.86000061035156,1456700.0,0.00407974483128859,-1.4242333167648158,0.8125074505877024,86.04118473772894,77.2289240970467,-1.6302402938343334,-2.4252753613712414,-5.006373965633742,-7.93089825153276,38.8518008575741,0.4300041198730611,0.7685830385067192,2.141001129150389,-0.10674750885036133,4.38874976715114,1.0171268101500175,3.264875448150761,-1.9388916311625763,88.76401845624999,9.265712036226674,1.1238743190003737,1,-1.3500003814697266,-1.9300003051757812,-4.567501068115234,-6.445001602172852,-3.950000762939453,3,-0.06735429379964164,-1.4594637785006492,63.72999954223633,-1.3703808359882936,63.34000015258789,1.0370304961182537,63.59000015258789,-0.06735429379964164
11282,2018-01-26,64.12000274658203,64.12000274658203,63.47000122070313,63.91999816894531,1446000.0,0.0020315840710312116,5.499866488651464,1.5384841104492504,84.31876329381689,79.37334213766087,-1.4590503416717127,-2.422737776985528,-4.916672883282132,-7.964701429002673,38.21665180148193,0.6500015258788991,0.9100977445513934,2.1080020904541,-0.3045408185753047,4.520544999483505,0.9017306359393942,3.314273544968806,-1.7266699162214891,93.57803302325907,15.598108438370488,1.206271454514703,1,-1.220001220703125,-2.0600013732910156,-4.530001640319824,-6.575002670288086,-3.2500038146972585,4,-0.05988776985025701,-1.4242333167648158,63.9900016784668,-1.4594637785006492,63.72999954223633,-1.3703808359882936,63.34000015258789,-0.05988776985025701
11283,2018-01-29,63.38999938964844,64.26999664306639,63.38999938964844,64.19999694824219,1706000.0,-0.01138495517254956,-1.172839273604064,-4.049895098226206,70.15585015819511,79.65670224312824,-0.46259113807872865,-1.5907871857982698,-4.000256799541617,-7.142566840600367,37.54492288097728,0.8799972534179545,1.0337917241067487,1.2614988327026353,-1.1823057488038984,3.705303414209169,0.03959654194937201,2.4834011234558986,-0.7091994215205801,22.806958837919,-51.98281772887292,1.2219022907532657,1,-0.32000160217285156,-1.2900009155273509,-3.7049989700317383,-5.844999313354492,-3.2599983215332102,0,-0.055844785449002954,5.499866488651464,64.12000274658203,-1.4242333167648158,63.9900016784668,-1.4594637785006492,63.72999954223633,-0.055844785449002954
11284,2018-01-30,63.29999923706055,64.08999633789061,63.22999954223633,63.2599983215332,2078300.0,-0.0014197847208464731,-16.200198367284372,-0.0493839951774546,71.91776288286297,79.65298547022965,-0.13957676410859676,-1.3685429925246098,-3.6942887696350724,-6.9582670724770495,36.61979749425872,0.8599967956542827,1.174232898721499,1.0429986953735337,-1.3611301260549737,3.447127516802041,-0.15906571534071645,2.245063106087784,-0.33314386744375213,6.730758650033654,-65.52524201616139,1.2020644107142535,1,-0.15000152587890625,-1.2000007629394602,-3.322498321533203,-5.754999160766602,-2.8199996948242188,1,-0.057661891866890636,-1.172839273604064,63.38999938964844,5.499866488651464,64.12000274658203,-1.4242333167648158,63.9900016784668,-0.057661891866890636
11285,2018-01-31,62.86999893188477,64.16999816894531,62.65999984741211,63.47999954223633,4355200.0,-0.006793053876121058,-1.9320390506947942,-15.249666221628662,65.89957774995247,79.05849642706833,0.4419312121793766,-0.7925173200721147,-3.061114882921437,-6.438703676167989,35.752815202731924,1.5099983215332031,1.286700955095256,0.4944984436035256,-1.7748436580754046,2.7638405452824557,-0.6401726072359395,1.6291694944429906,1.3999977111816193,13.043447355888826,-56.91886756296759,1.1346710508394666,1,0.469999313354478,-0.7700004577636861,-2.9449987411499094,-5.324998855590827,-1.5900001525878906,2,-0.054238904172825175,-16.200198367284372,63.29999923706055,-1.172839273604064,63.38999938964844,5.499866488651464,64.12000274658203,-0.054238904172825175
11286,2018-02-01,61.9900016784668,62.61999893188477,61.61999893188477,62.56999969482422,2517400.0,-0.013997093500373592,1.9411916502577125,0.9508154688946254,56.962026189643424,76.83846423991652,1.4369865148851986,0.20510786183075425,-1.9971982365439516,-5.470317413285414,34.57203286197876,1.25,1.3516361299091386,-0.45349884033203125,-2.5795998183870097,1.67260213772294,-1.5165493293595205,0.609551648695458,2.247795028686511,13.962379854926063,-55.5281132917167,1.0630504890274866,2,0.9549961090087891,0.10999679565428977,-2.035001754760742,-4.445001602172852,-1.470001220703125,3,-0.03758673605366347,-1.9320390506947942,62.86999893188477,-16.200198367284372,63.29999923706055,-1.172839273604064,63.38999938964844,-0.03758673605366347
11287,2018-02-02,61.18000030517578,62.27000045776367,61.0,61.88999938964844,4004200.0,-0.013066645448606029,-1.3738333083773628,1.2241405391895714,48.381871928723285,72.72577899460589,2.155415151121794,1.0981921006004285,-1.0114768302737787,-4.581647695201156,33.7533462243673,1.2700004577636719,1.3392696129522292,-1.2805002212524386,-3.357486391158446,0.7964859486535616,-2.318993306205442,-0.24200713629943493,2.9899978637695312,5.504602139499096,-61.891109801211655,1.0384930849530005,2,1.4549980163574148,0.9199981689453054,-1.2725000381469727,-3.635000228881836,-0.4799995422363281,4,-0.01863353030339876,1.9411916502577125,61.9900016784668,-1.9320390506947942,62.86999893188477,-16.200198367284372,63.29999923706055,-0.01863353030339876
11288,2018-02-05,57.47999954223633,60.58000183105469,57.47999954223633,60.56999969482422,5834700.0,-0.06047729232564969,-1.00647387426314,4.352118502917441,27.77777999924021,66.37049238264274,5.473124395865291,4.727923652434221,2.8351887248500276,-0.8166696704095955,33.505527426981715,3.700000762939453,1.2363416657949742,-4.782000923156737,-7.807754405977732,-1.7562474403357413,-6.294877664567231,-3.2691241817462426,6.4997987365722665,0.0,-63.86975988194039,1.512876741410496,2,3.394998550415032,3.394998550415032,2.4750003814697266,0.06500053405761719,2.400001525878899,0,0.05897702534178828,-1.3738333083773628,61.18000030517578,1.9411916502577125,61.9900016784668,-1.9320390506947942,62.86999893188477,0.05897702534178828
11289,2018-02-06,59.63999938964844,59.97000122070313,56.0099983215332,56.41999816894531,4520600.0,0.03757828574485189,1.041236039012109,-1.0420715410018209,38.59179935653361,61.11629069963298,3.05427458472262,2.5456483619603603,0.8419174865910577,-2.9086913265814616,33.21499163826812,3.960002899169929,1.0481720759785986,-2.525000953674315,-5.759964931010558,0.7099630236619277,-4.14248294234244,-0.9075189650061901,3.819814990234377,44.4853080391474,-16.27802203596889,1.6174819886681213,2,0.4999980926513601,0.4999980926513601,0.32000064849853516,-2.094999313354492,-0.25999832153321023,1,0.00821599066870271,-1.00647387426314,57.47999954223633,-1.3738333083773628,61.18000030517578,1.9411916502577125,61.9900016784668,0.00821599066870271
11290,2018-02-07,58.43000030517578,60.0099983215332,58.4000015258789,59.41999816894531,3559000.0,-0.020288381905695818,-2.0666739327883463,-0.3074526361680551,34.730057223515956,55.41505430916487,3.8368972055779835,3.7137130886672907,2.207377817678818,-1.6241265960997282,32.84111670995373,1.609996795654304,0.7354225731566473,-3.5874999999999986,-7.218002006391629,0.04300200639163165,-5.40275100319581,-1.772248996804187,4.284832468872075,36.61122178797899,-20.61232515012206,1.8152510031958142,2,1.7099971771240163,1.7099971771240163,1.5299997329711914,-0.8850002288818359,1.6899986267089915,2,0.03508470351452253,1.041236039012109,59.63999938964844,-1.00647387426314,57.47999954223633,-1.3738333083773628,61.18000030517578,0.03508470351452253
11291,2018-02-08,57.0,58.6500015258789,56.959999084472656,58.63000106811523,3957600.0,-0.024473734343778752,1.0239526155772036,1.6464692781344092,25.836590915028182,48.917035155966126,4.661275961379104,5.060571082531368,3.77169075994577,-0.14276682020140896,34.253824768999635,1.690002441406243,0.3768107777703804,-4.800000381469729,-9.0646954509467,-0.535305311992758,-6.932347916208215,-2.6676528467312437,5.044349328796393,15.814717901405343,-35.00471198109456,2.132347534738485,2,3.1399974822997976,3.1399974822997976,3.010000228881836,0.5450000762939453,3.1800003051757812,3,0.07508769788240155,-2.0666739327883463,58.43000030517578,1.041236039012109,59.63999938964844,-1.00647387426314,57.47999954223633,0.07508769788240155
11292,2018-02-09,58.33000183105469,58.790000915527344,56.77000045776367,57.56999969482422,3106100.0,0.023333365457099742,1.4047620128882248,-0.4662586737499874,30.942044549560492,44.55994564389562,2.7084087520894684,3.6922606488465277,2.5565071074451993,-1.4174650107425961,35.767490746889955,2.020000457763672,-0.030699709861806923,-3.325498580932617,-7.860232374755469,1.2092352128902348,-5.592865477844043,-1.0581316840211912,3.110912397015383,50.765902141821485,5.55603273640935,2.267366896911427,2,1.7599964141845703,1.80999565124511,1.4974985122680664,-0.7850017547607422,2.0999984741210938,4,0.03754497784951272,1.0239526155772036,57.0,-2.0666739327883463,58.43000030517578,1.041236039012109,59.63999938964844,0.03754497784951272
11293,2018-02-12,58.13000106811523,59.11000061035156,58.02999877929688,58.7400016784668,3809400.0,-0.0034287803302104347,-1.6666541080730073,-0.8026301259850518,31.054559295898812,40.01958968978849,2.328700942218056,3.8328054160523948,2.82720340724223,-1.162602442891206,36.83888160594,1.0800018310546804,-0.5064923875087004,-3.362999343872076,-8.16438556901371,1.4383868812695653,-5.763692456442897,-0.9623062313012554,2.767821569301155,53.000068664550604,11.368196628872148,2.40069311257082,2,1.9599971771240305,2.0099964141845703,1.6349992752075266,-0.585000991821282,2.1699981689453196,0,0.044211244582857745,1.4047620128882248,58.33000183105469,1.0239526155772036,57.0,-2.0666739327883463,58.43000030517578,0.044211244582857745
11294,2018-02-13,58.41999816894531,58.56000137329102,57.91999816894531,58.040000915527344,2106500.0,0.0049887682006108935,-1.0645173198794298,-0.6229456937739127,30.54945312912649,36.09179806525228,1.4233602065072688,3.460316438290228,2.611762125462512,-1.4029990313269352,37.72854638568229,0.6400032043457102,-1.0015075066845185,-2.9080020904541044,-7.899585182982193,2.083581002073977,-5.403793636718149,-0.4122105441900601,1.9890420368827506,50.925888860370215,13.405704371461276,2.495791546264042,2,0.8950004577636719,1.719999313354485,1.695002555847168,-0.8749980926513672,1.3500022888183594,1,0.024991491696862322,-1.6666541080730073,58.13000106811523,1.4047620128882248,58.33000183105469,1.0239526155772036,57.0,0.024991491696862322
11295,2018-02-14,58.349998474121094,58.5099983215332,58.0099983215332,58.27000045776367,2551300.0,-0.0011982146014757333,1.500014305196601,0.21052261730278876,29.04902678478058,32.99035368693418,0.8769966697740585,3.401490995272354,2.755429544788825,-1.2749993900758056,38.35453844815761,0.5,-1.4357196212196612,-2.785501670837405,-7.930095507384053,2.3590921657092423,-5.357798589110729,-0.21320475256408145,1.619137543277482,67.52127834735587,34.97601523089662,2.5722969182733233,2,0.7900009155273438,1.7899990081787038,2.050002098083496,-0.8049983978271484,0.970001220703125,2,0.017652144317552132,-1.0645173198794298,58.41999816894531,-1.6666541080730073,58.13000106811523,1.4047620128882248,58.33000183105469,0.017652144317552132
11296,2018-02-15,59.36999893188477,59.36999893188477,58.1500015258789,58.56999969482422,2078500.0,0.017480728096609388,2.049996423717884,10.000238424491053,33.449466700090724,31.331197550419446,-0.6188092576621287,2.2735964027798943,1.766051812934748,-2.222496247237828,38.67116304937054,1.2199974060058736,-1.8883946424053946,-1.6230010986328054,-6.798901601564303,3.5528994042986852,-4.210951350098554,0.9649491528329435,0.20322331592726783,100.0,72.06957126620652,2.5879502514657466,2,-1.0749988555908274,0.7699985504150249,1.0475015640258718,-1.8249988555908274,0.5900001525878835,3,0.012632642976134756,1.500014305196601,58.349998474121094,-1.0645173198794298,58.41999816894531,-1.6666541080730073,58.13000106811523,0.012632642976134756
11297,2018-02-16,60.0,60.25,59.08000183105469,59.25,2251800.0,0.01061143809077758,-1.1467928437438755,0.937500894070516,38.10526529947917,32.47869591711267,-1.6022942887684337,1.4659393045847153,1.182684992729179,-2.787090584972404,38.065157970901666,1.1699981689453125,-2.3101374449403522,-0.8325000762939467,-5.917214074904749,4.252213922316848,-3.374857075599344,1.7098569230114506,-3.990001678466797,89.27039469806614,58.18476246087317,2.5423569993053983,2,-1.8700008392333984,0.13999748229979758,0.6625003814697266,-2.4549999237060547,-0.6399993896484375,4,0.00300000508626308,2.049996423717884,59.36999893188477,1.500014305196601,58.349998474121094,-1.0645173198794298,58.41999816894531,0.00300000508626308
11298,2018-02-20,58.88000106811523,59.5,58.72000122070313,59.47000122070313,2477200.0,-0.018666648864746227,1.4000046950285299,-0.7866668701172065,35.53665405086929,32.13923532759441,-0.29370718041676724,2.3346851390189585,2.329528029077238,-1.607852990096255,37.257244977610924,1.279998779296868,-2.6842413935717957,-1.7169990539550852,-6.6992252370735415,3.265227129163371,-4.208112145514313,0.7741140376041429,-2.785202713012687,41.201808787221616,6.744821703258772,2.491113091559228,2,-0.37000083923339133,1.2599964141845703,1.9374990463256907,-1.335000991821282,0.48999786376954546,1,0.02632471482579346,-1.1467928437438755,60.0,2.049996423717884,59.36999893188477,1.500014305196601,58.349998474121094,0.02632471482579346
11299,2018-02-21,58.54999923706055,59.54999923706055,58.54999923706055,58.93999862670898,1780100.0,-0.005604650561621405,-4.12821315387926,0.6610157437041068,35.77075227939466,32.25486811158093,-0.15039779346361826,2.411048202768974,2.638282091117617,-1.220249388275846,36.358753761851425,1.0,-2.97845573741742,-1.8075008392333984,-6.694135722282255,3.079134043815465,-4.2508182807578265,0.6358166022910297,-2.372096849060057,24.107165665025555,-12.519057420697827,2.4433174415244303,2,-0.03999900817871094,1.5899982452392507,2.3950014114379883,-1.0049991607666016,1.4099998474121094,2,0.02988898416402197,1.4000046950285299,58.88000106811523,-1.1467928437438755,60.0,2.049996423717884,59.36999893188477,0.02988898416402197
11300,2018-02-22,58.86000061035156,59.34000015258789,58.7599983215332,58.86000061035156,1565500.0,0.005294643506925878,-4.799885561701316,-0.0,39.28815838430258,33.74948671927808,-0.43917284572501813,1.8103072160072173,2.2544255201418366,-1.4689841622505355,35.132404102100345,0.7900009155273438,-2.7441620852222925,-1.2539995193481417,-5.913096106817051,3.4050970681207744,-3.583547813082596,1.0755487743863128,-2.600656270111081,33.80950477927441,-5.448760792271152,2.329548293734457,2,-0.35000038146972656,1.279996871948235,2.2499990463256836,-1.3150005340576172,-0.5,3,0.015460411790279016,-4.12821315387926,58.54999923706055,1.4000046950285299,58.88000106811523,-1.1467928437438755,60.0,0.015460411790279016
11301,2018-02-23,59.68000030517578,59.68000030517578,58.86000061035156,58.93999862670898,1367100.0,0.013931357225980268,1.2162103646120617,100.0,44.87004200340975,35.297041991928,-0.9376385202007214,0.6860303534830052,1.3898533845496672,-2.2207303184108866,33.71096778775521,0.8199996948242188,-2.7497610284583374,-0.21849975585937642,-4.506678661537421,4.0696791498186755,-2.3625892086984024,1.9255896969796495,-3.3408428517401063,66.4706212343906,21.995003146727463,2.1440894528390255,2,-0.595001220703125,0.45999717712401633,1.6275005340576172,-2.135000228881836,-0.24000167846680398,4,-0.006032181777994028,-4.799885561701316,58.86000061035156,-4.12821315387926,58.54999923706055,1.4000046950285299,58.88000106811523,-0.006032181777994028
11302,2018-02-26,60.27999877929688,60.290000915527344,59.72999954223633,59.790000915527344,1823500.0,0.010053593683863715,1.196074618157883,0.6621577734590495,62.15277398350077,38.75239917943933,-1.3767175678994903,-0.22809664907200755,0.7558488064559725,-2.748772363577004,32.53646976267796,0.6100006103515625,-2.570673041659198,0.5734989166259865,-3.235975335765332,4.382973169017305,-1.331238209569669,2.478236042821642,-3.8626244749299232,99.42516513896268,47.28617011735682,1.904737126195658,2,-1.174999237060554,-0.14000129699708452,1.0825023651122976,-2.734998703002937,0.9300003051757741,0,-0.0053085550979494744,1.2162103646120617,59.68000030517578,-4.799885561701316,58.86000061035156,-4.12821315387926,58.54999923706055,-0.0053085550979494744
11303,2018-02-27,59.849998474121094,60.97000122070313,59.849998474121094,60.27999877929688,2165000.0,-0.007133382778426234,-4.209311403275348,-0.8775554690541084,51.07251820650797,41.032739743592835,-0.7566472526752648,-0.0810582744457804,1.1532376163414852,-2.244753462781148,30.95779157746411,1.1200027465820384,-2.1227118857173792,0.32049865722656534,-3.0748011788596017,3.7157984933127324,-1.3771512608165182,2.018148575269649,-3.2777191053077175,53.718932705327326,0.5865250203892813,1.6976499180430837,2,-0.3599987030029297,0.28999900817870383,1.8725013732910156,-2.049999237060547,0.460002899169929,1,-0.008187099018580613,1.196074618157883,60.27999877929688,1.2162103646120617,59.68000030517578,-4.799885561701316,58.86000061035156,-0.008187099018580613
11304,2018-02-28,59.6500015258789,60.70000076293945,59.63999938964844,60.04999923706055,2724900.0,-0.003341636647303692,-4.047601747486399,0.9302265751139984,56.94761611801052,44.1325830028406,-0.40658232977423836,-0.1776381677203105,1.3408379284600116,-1.9791330143755488,29.657133663578804,1.0600013732910156,-1.812484739476588,0.30300159454345277,-2.594911275463332,3.2009144645502374,-1.1459548404599431,1.7519580295468486,-2.81385884595214,40.27158537574674,-14.33304564694646,1.4489564350033923,2,-0.09000015258788352,0.48999595642089844,2.24749946594239,-1.6750011444091726,0.06999969482423296,2,-0.004694091983763804,-4.209311403275348,59.849998474121094,1.196074618157883,60.27999877929688,1.2162103646120617,59.68000030517578,-0.004694091983763804
11305,2018-03-01,59.459999084472656,60.36999893188477,59.11999893188477,59.59000015258789,3148000.0,-0.0031852881231496655,-2.08641452031446,0.3250045299789179,66.31298929557622,47.7840855134501,-0.047570505740146984,-0.2700485663832666,1.5143684255313303,-1.724744050252994,29.443356000399103,1.25,-1.4752428346391468,0.2834991455078111,-2.096676087448053,2.663674378463675,-0.9065884709701209,1.473586761985743,-2.375824892099317,28.435938415255794,-29.79166484888972,1.1900876164779317,3,0.3000011444091797,0.6799983978271413,2.4975013732910156,-1.4249992370605469,0.3899993896484375,3,0.0084090145929816,-4.047601747486399,59.6500015258789,-4.209311403275348,59.849998474121094,1.196074618157883,60.27999877929688,0.0084090145929816
11306,2018-03-02,59.65999984741211,59.97000122070313,59.27000045776367,59.27000045776367,2380300.0,0.00336361866833057,-2.5897531202316575,-2.9999706564159747,60.374399750527076,50.25843378578875,-0.22586018537275976,-0.6888764015269118,1.287307359234525,-1.8575835802502496,30.74127023560581,0.7000007629394602,-1.1279656912859153,0.6000000000000014,-1.3977037797189382,2.597703779718941,-0.39885188985947195,1.5988518898594748,-2.3426760333389822,29.189202564297805,-28.743719652901202,0.9988518898594704,3,0.10000038146972656,0.4799976348876882,2.5700016021728516,-1.2649993896484375,0.9599990844726634,4,-0.021790131417791736,-2.08641452031446,59.459999084472656,-4.047601747486399,59.6500015258789,-4.209311403275348,59.849998474121094,-0.021790131417791736
11307,2018-03-05,60.040000915527344,60.15999984741211,59.09000015258789,59.56000137329102,2553500.0,0.006369444671256108,1.9722320827792288,1.2307699831761625,64.49165252797494,53.4756558388005,-0.670053720240162,-1.2212779466477457,0.8944198334519768,-2.1633804617811094,32.68632416751808,1.0699996948242188,-0.7231795386828566,1.0370010375976548,-0.7610925189993836,2.8350945941946932,0.13795425929913563,1.936047815896174,-2.5035164570564135,50.53192676597029,-7.693465089735142,0.8990467782985178,3,-0.2800006866455078,0.09999656677245383,2.310000419616699,-1.1999988555908203,0.4799995422363281,0,-0.009993375743989952,-2.5897531202316575,59.65999984741211,-2.08641452031446,59.459999084472656,-4.047601747486399,59.6500015258789,-0.009993375743989952
11308,2018-03-06,60.86999893188477,60.88000106811523,59.88999938964844,60.040000915527344,2136500.0,0.013824084005681136,1.329409441574725,1.7291641831374729,67.18092844260326,56.96567541249034,-1.3277075421445304,-1.8807087814793917,0.06865147322599796,-2.912955857454513,31.744027363164733,0.9900016784667898,-0.4091132718314938,1.6974990844726605,-0.13489754770439077,3.529895716649712,0.7813007683841349,2.613697400561186,-3.127503467679908,99.4412217254365,38.62805055785019,0.9161983160885259,3,-1.0049991607666087,-0.7300014495849751,1.6100025177001882,-1.9499969482421946,-0.3600006103515696,1,0.00558567699283774,1.9722320827792288,60.040000915527344,-2.5897531202316575,59.65999984741211,-2.08641452031446,59.459999084472656,0.00558567699283774
11309,2018-03-07,60.13000106811523,60.40999984741211,59.93000030517578,60.27000045776367,2315100.0,-0.012157021139389546,1.2857220708446866,-0.1686743665519262,61.41027415449418,59.42368827584496,-0.37997533715043375,-1.161678880550717,0.8104925203806559,-2.0936268614771265,30.048694038064976,0.9399986267089915,-0.23330368054392636,0.9330011367797795,-0.9384022441409456,2.8044045177005046,-0.0027005536805830843,1.868702827240142,-2.1938552585204647,58.100580089421406,-1.787058212630285,0.935701690460363,3,-0.21500015258788352,-0.04000282287596946,2.4549970626831126,-1.1700019836425852,0.28999710083008523,2,0.0029935190749770246,1.329409441574725,60.86999893188477,1.9722320827792288,60.040000915527344,-2.5897531202316575,59.65999984741211,0.0029935190749770246
11310,2018-03-08,60.47999954223633,60.4900016784668,60.09000015258789,60.2400016784668,2483300.0,0.005820696289770888,2.0769095337304497,-1.7142779291552264,57.78401849888118,60.85857455311956,-0.5319511032148583,-1.4231896607182577,0.46225128076488886,-2.3694371683763578,28.276417104260528,0.40000152587890625,0.11152170913757686,1.180499649047853,-0.7379915425713435,3.0989908406670494,0.22125405323825476,2.139745244857451,-2.361822407975062,77.65355746977045,21.896371963877876,0.9592455958095997,3,-0.4499988555908203,-0.3900012969970703,2.144998550415039,-1.520000457763686,0.779998779296875,3,-0.012566109908821121,1.2857220708446866,60.13000106811523,1.329409441574725,60.86999893188477,1.9722320827792288,60.040000915527344,-0.012566109908821121
11311,2018-03-09,61.27999877929688,61.290000915527344,60.47999954223633,60.68999862670898,1562400.0,0.013227500712890583,1.6557229424235034,2.4583558508440686,58.767120424320005,60.482390824321705,-1.2081752450839858,-1.9880288359533225,-0.32794785377232216,-3.092557555708453,25.976745085193322,0.8100013732910156,0.5186571248543999,1.7664989471435604,-0.0224523334195581,3.555450227706679,0.8720233068619976,2.660974587425123,-2.9907121998491064,99.54535760173566,46.043406651770525,0.8944756402815602,3,-1.089998245239265,-1.9650001525878977,1.4399995803832866,-2.13500022888185,1.220001220703118,4,-0.02333551458324945,2.0769095337304497,60.47999954223633,1.2857220708446866,60.13000106811523,1.329409441574725,60.86999893188477,-0.02333551458324945
11312,2018-03-12,60.52000045776367,61.43999862670898,60.41999816894531,61.38999938964844,1814100.0,-0.01240206162977231,1.1030993514997467,-1.4745740794620277,61.815566395020404,61.67606284526753,-0.45880022526989706,-1.1125921482154837,0.42999751437531586,-2.264109380778862,23.52947143429523,1.0200004577636648,0.8356020374257369,0.8970006942749009,-0.85464322781867,2.648644616368472,0.02117873322811903,1.7728226553216828,-1.9906567314295316,40.645250207347544,-13.817216941942505,0.8758219610467838,3,-0.2550010681152344,-1.3800010681152344,2.002497673034668,-1.2600021362304759,1.3299980163574219,0,0.001652321106489163,1.6557229424235034,61.27999877929688,2.0769095337304497,60.47999954223633,1.2857220708446866,60.13000106811523,0.001652321106489163
11313,2018-03-13,60.70000076293945,61.2400016784668,60.58000183105469,60.79999923706055,1545200.0,0.002974228417288227,-2.882393860515214,0.11494091596693926,65.83213292912845,62.66323137983619,-0.5649593809197881,-1.1490973189111955,0.24354593881962217,-2.3751956242683647,21.30366327538384,0.720001220703125,1.0110996373112897,0.9485010147094712,-0.7169282277916764,2.613930257210619,0.11578639345889741,1.781215635960045,-1.8795915465678306,50.99346448159241,-7.0068274720396175,0.8327146212505736,3,-0.4350013732910156,-1.9750022888183594,1.6674976348876882,-1.4150028228759837,0.8800010681152344,1,-0.002965408614717502,1.1030993514997467,60.52000045776367,1.6557229424235034,61.27999877929688,2.0769095337304497,60.47999954223633,-0.002965408614717502
11314,2018-03-14,59.88000106811523,60.72999954223633,59.709999084472656,60.63000106811523,6084500.0,-0.013509055758115895,1.1473762829470118,7.500114442664225,56.986312536938485,61.626933962209776,0.32530616701863124,-0.2256803778533154,1.0580714569394587,-1.4909891364724999,18.71356441294667,1.0200004577636719,0.8576543010061357,0.05550117492675355,-1.4876940665832237,1.5986964164367308,-0.7160964458282351,0.8270987956817422,-0.7976329107098721,9.826706856974905,-49.11715159109855,0.7715976207549892,3,0.38499832153321023,-1.1550025939941335,0.9949970245361328,-0.48000335693358664,1.2700004577636719,2,0.010520996028395846,-2.882393860515214,60.70000076293945,1.1030993514997467,60.52000045776367,1.6557229424235034,61.27999877929688,0.010520996028395846
11315,2018-03-15,59.38000106811523,59.88999938964844,59.18000030517578,59.79999923706055,3008000.0,-0.008350033251189104,1.3666696336609743,0.5599975585937594,47.8510058406471,60.23544575000089,0.9082804804035476,0.3746498255308879,1.5540890779808265,-0.9269622935864348,16.15677427550568,0.7099990844726562,0.8812235319817106,-0.49599895477295775,-1.8939127675080059,0.9019148579620904,-1.1949558611404782,0.20295795159456276,2.05999755859375,8.849597852964967,-47.11216313521442,0.6989569063675227,3,0.8849983215332102,-0.27500152587889914,0.7599964141845703,0.029996871948242188,1.9599990844726634,3,0.017514265444978694,1.1473762829470118,59.88000106811523,-2.882393860515214,60.70000076293945,1.1030993514997467,60.52000045776367,0.017514265444978694
11316,2018-03-16,60.11999893188477,60.43000030517578,59.41999816894531,59.52999877929688,4533800.0,0.012462072254270984,-1.493828207048186,-1.4047683923705485,48.876404193386115,58.5004181572688,0.2686465388912964,-0.3228306758377144,0.8144346028787268,-1.6003752856000304,14.252516556669415,1.049999237060554,0.8772509584559813,0.2064989089965863,-1.1743968907014946,1.5873947086946671,-0.48394899085245413,0.8969468088456267,1.274799728393539,41.592890479285444,-8.504588590293238,0.6904478998490402,3,0.19000053405761008,-1.0149993896484446,0.01999855041502485,-0.7100009918213033,1.8100013732910085,4,0.018962066032969016,1.3666696336609743,59.38000106811523,1.1473762829470118,59.88000106811523,-2.882393860515214,60.70000076293945,0.018962066032969016
11317,2018-03-19,60.18000030517578,60.31000137329102,59.91999816894531,60.11000061035156,4285200.0,0.0009980268522458147,1.363642668886056,0.11864351986551579,52.44446077073924,56.863032860395016,0.25769152526597594,-0.38857804958563236,0.7487109854694154,-1.593724950158375,13.140156880815324,0.39000320434571023,0.8152341647011738,0.25750026702881,-1.128107552828702,1.643108086886322,-0.43530364289994594,0.950304176957566,1.1705023880004788,48.54365695894759,-1.0504689987659077,0.6928039099287565,3,0.12999916076660156,-1.0750007629394531,-0.04000282287598367,-0.6700019836425852,2.270000457763672,0,0.0385510083592453,-1.493828207048186,60.11999893188477,1.3666696336609743,59.38000106811523,1.1473762829470118,59.88000106811523,0.0385510083592453
11318,2018-03-20,60.43000030517578,60.5,60.20000076293945,60.38000106811523,3001300.0,0.004154204033437026,2.157909530788845,0.7142779291554149,55.73528900278138,56.232478954649146,-0.06848818794033207,-0.5444144671897533,0.47611063136872644,-1.7715897556972067,11.738929208246484,0.31999969482421875,0.8180158827257955,0.43000030517578125,-0.8815030853859795,1.741503695737542,-0.2257513901050956,1.085752000456658,0.8770923402404662,80.64520098542293,28.63786159606029,0.6557516952808802,3,-0.12000083923339844,-0.7500019073486328,-0.31500244140625,-0.8600025177001953,2.520000457763672,1,0.023498232033331456,1.363642668886056,60.18000030517578,-1.493828207048186,60.11999893188477,1.3666696336609743,59.38000106811523,0.023498232033331456
11319,2018-03-21,60.29999923706055,60.63000106811523,60.11999893188477,60.40999984741211,4319000.0,-0.002151267043831173,-1.1702162197259969,-2.2000457770653776,56.23146063981693,56.059972525864225,0.09852389418441732,-0.29153262392024004,0.5773437870939091,-1.5664433150090105,10.208666526488873,0.5100021362304545,0.7556820206503971,0.2124992370605483,-0.9118314654720407,1.3368299395931373,-0.3496661142057462,0.7746645883268428,0.9645515615508913,77.24126500556457,21.3330822814859,0.5621653512662947,3,0.010000228881835938,-0.6200008392333984,-0.18500137329101562,-0.6650009155273509,3.0800018310546804,2,0.02122724063332071,2.157909530788845,60.43000030517578,1.363642668886056,60.18000030517578,-1.493828207048186,60.11999893188477,0.02122724063332071
11320,2018-03-22,59.77000045776367,60.31000137329102,59.599998474121094,60.2400016784668,8655500.0,-0.008789366268700305,1.327876028716481,4.272714662227771,50.777940125912124,55.17228582604113,0.5780009221821203,0.3268967689594149,1.0782704986607499,-0.9685680275526707,8.64084285264251,0.710002899169929,0.5788803624658243,-0.362999534606935,-1.3424960736772675,0.6164970044633975,-0.8527478041420977,0.1267487349282277,1.4528593309790523,28.92573968694353,-29.107982576756882,0.48974826953516465,3,0.5399990081787109,-0.045001983642578125,-0.042502403259277344,0.3699970245361257,2.770000457763672,3,0.023088523633028935,-1.1702162197259969,60.29999923706055,2.157909530788845,60.43000030517578,1.363642668886056,60.18000030517578,0.023088523633028935
11321,2018-03-23,59.31999969482422,60.13999938964844,59.22000122070313,59.88000106811523,3799600.0,-0.007528873339351039,-1.4210531599315626,1.1914891890136854,44.95796882630075,53.299219429516725,0.8054381117284137,0.7889966015252696,1.4943379638879293,-0.4516603423695784,7.4901660888658474,0.9199981689453054,0.47965185382692965,-0.7950002670288114,-1.821644747898958,0.23164421384133504,-1.3083225074638847,-0.2816780265937382,1.86200290424717,7.092091130692192,-49.7470123939492,0.5133222404350732,3,0.8900012969970703,0.47500038146971946,0.31999874114990234,0.8199977874755788,3.770000457763672,4,0.034052603981046925,1.327876028716481,59.77000045776367,-1.1702162197259969,60.29999923706055,2.157909530788845,60.43000030517578,0.034052603981046925
11322,2018-03-26,59.959999084472656,60.06000137329102,59.18000030517578,59.88999938964844,2900600.0,0.0107889311014997,5.518423283413103,-0.12499914850716434,43.453232039756315,50.812674886253156,0.08677396190629594,0.13048444262076941,0.8313333354597816,-1.0185955961511652,6.922130790135986,0.8800010681152415,0.40600238449597015,-0.13900089263916016,-1.1647920276304475,0.8867902423521272,-0.6518964601348003,0.37389467485648,1.1819634687208236,53.79299095785709,2.2459915039534977,0.5128955674956434,3,-0.0049991607666015625,0.034999847412109375,-0.7425003051757812,0.17999839782714133,2.8500022888183665,0,0.03285525768483999,-1.4210531599315626,59.31999969482422,1.327876028716481,59.77000045776367,-1.1702162197259969,60.29999923706055,0.03285525768483999
11323,2018-03-27,59.36000061035156,60.20000076293945,58.97000122070313,60.20000076293945,3903200.0,-0.010006645818586568,1.9285698066766104,-12.000054495912806,44.346540637766516,49.408255786345165,0.532725890797316,0.7292819653414355,1.3957221554657195,-0.3631296396664965,7.045119738235728,1.229999542236321,0.23668364084225146,-0.7144994735717773,-1.7876442688477425,0.35864532170418784,-1.25107187120976,-0.17792707593379475,1.742722697881561,23.493941295020672,-26.09947585748748,0.5365723976379813,3,0.4400005340576172,0.6349983215332031,-0.22500228881835938,0.7799968719482351,2.8199996948242188,1,0.052055258099998,5.518423283413103,59.959999084472656,-1.4210531599315626,59.31999969482422,1.327876028716481,59.77000045776367,0.052055258099998
11324,2018-03-28,59.36999893188477,59.7400016784668,59.22000122070313,59.31999969482422,3276500.0,0.00016843533407007172,-3.160067139696525,-0.05952289045009724,41.421934236204976,48.693914496962705,0.4948104569645082,0.7349102199253323,1.3385352691665915,-0.3160812323069777,7.008391944139728,0.5200004577636648,0.08862504139248273,-0.6905010223388572,-1.7938444192864438,0.4128423746087293,-1.242172720812647,-0.13882932386506752,1.647415492847152,29.850572062185254,-15.524492329356132,0.5516716984737919,3,0.43000221252440696,0.6249999999999929,-0.04500007629395242,0.7699985504150249,2.920001983642571,2,0.060299846647496436,1.9285698066766104,59.36000061035156,5.518423283413103,59.959999084472656,-1.4210531599315626,59.31999969482422,0.060299846647496436
11325,2018-03-29,59.959999084472656,60.20000076293945,59.4900016784668,59.540000915527344,2374900.0,0.009937681711343682,-1.7307833384685358,8.400091554130187,39.45686219546378,47.64729871941577,-0.004766111807249729,0.19424867035098714,0.6917552917811705,-0.8494954663897829,6.35990225137176,0.8300018310546804,-0.10220349998415657,-0.1255008697509794,-1.1936513347374245,0.9426495952354657,-0.6595761022442019,0.4085743627422431,0.975518812098116,80.48766115551244,40.231252989561064,0.5340752324932243,3,-0.15999794006347656,0.1399993896484375,-0.6350002288818359,0.17999839782714133,3.520000457763672,3,0.05703805930391059,-3.160067139696525,59.36999893188477,1.9285698066766104,59.36000061035156,5.518423283413103,59.959999084472656,0.05703805930391059
11326,2018-04-02,58.36000061035156,59.93000030517578,58.11999893188477,59.88000106811523,3255300.0,-0.02668443126336595,1.2345710699761847,-3.6190644868301374,34.78872202709945,45.685549970122466,1.474367459289752,1.783291097444085,2.2145663688787423,0.7852664275050927,6.139975961161186,1.8400001525878835,-0.21077190023900982,-1.6604993820190401,-2.9688763170262646,-0.3521224470118156,-2.314687849522656,-1.0063109145154243,2.496896619184504,11.538532076440294,-27.484416167160877,0.6541884675036137,4,1.0149993896484375,1.4199981689453125,0.9649982452392578,1.779996871948235,4.380001068115234,0,0.07162440475427889,-1.7307833384685358,59.959999084472656,-3.160067139696525,59.36999893188477,1.9285698066766104,59.36000061035156,0.07162440475427889
11327,2018-04-03,59.43999862670898,59.52000045776367,58.5,58.56000137329102,2362000.0,0.018505791724852116,-1.0400009155273438,-0.5789453871038108,42.1249791383544,44.17329331851948,0.31107405022826384,0.6914907435959563,1.0364237168680717,-0.21357688107754313,6.107833474399979,1.1599998474121094,-0.17651227549141169,-0.5505012512207088,-1.8842644181941708,0.7832619157527532,-1.2173828347074362,0.11638033226601863,1.2526847049680114,63.461467923558935,24.880629819811382,0.6668815834867299,4,-0.06499862670897727,0.34000015258789773,0.1724996566772532,0.6999988555908203,4.060001373291023,1,0.06140648738573162,1.2345710699761847,58.36000061035156,-1.7307833384685358,59.959999084472656,-3.160067139696525,59.36999893188477,0.06140648738573162
11328,2018-04-04,61.209999084472656,61.47000122070313,59.06000137329102,59.06000137329102,3631500.0,0.02977793571092624,-1.2418627097864092,2.4431868427213064,57.430162216396255,44.30648238258385,-1.493729642688649,-1.1085686182224208,-0.8254277908170593,-1.8660782028223082,6.331264554344599,2.4099998474121094,-0.16102705430836295,1.2024991989135714,-0.18600773150482297,2.5910061293319657,0.5082457337043778,1.896752664122765,-3.0900001525878835,92.23874750479094,47.95440144774861,0.694253465209197,4,-1.4149990081787038,-1.4149990081787038,-1.5875005722045898,-1.0700016021728587,1.5300025939941406,2,0.02613955747018215,-1.0400009155273438,59.43999862670898,1.2345710699761847,58.36000061035156,-1.7307833384685358,59.959999084472656,0.02613955747018215
11329,2018-04-05,60.31000137329102,61.2599983215332,60.13999938964844,61.040000915527344,3912000.0,-0.014703442650596865,-1.0934490810887894,-0.33953503226527393,54.97326853373508,44.77262998345306,-0.6617544751443774,-0.20489961884379682,-0.021573470993274668,-0.8748162509495145,6.566770127483052,1.1199989318847656,-0.20252503959352453,0.29350147247315306,-1.1006706236774662,1.6876735686237723,-0.403584575602153,0.9905875205484591,-2.1230023956298822,65.37316254129266,15.92055932085546,0.6970860480753078,4,-0.5150012969970703,-0.5150012969970703,-0.49500274658203836,-0.17000389099122515,2.509998321533196,3,0.031006448172838263,-1.2418627097864092,61.209999084472656,-1.0400009155273438,59.43999862670898,1.2345710699761847,58.36000061035156,0.031006448172838263
11330,2018-04-06,59.72000122070313,60.849998474121094,59.43000030517578,60.04999923706055,3295700.0,-0.00978279123119341,-2.12087561988841,0.4520523606720089,47.82609777325174,45.09131097755872,-0.08894621900269328,0.3428206104242051,0.45087239890648334,-0.1966948477455972,6.862927380001837,1.4199981689453125,-0.3107273186654993,-0.25849876403808025,-1.640857532861709,1.1238600047855485,-0.9496781484498982,0.43268062037373767,-1.46734219818115,47.76122972091238,-2.5746359973978272,0.6911793844118144,4,0.07499885559082031,0.07499885559082031,0.12999820709227805,0.4199962615966655,3.180000305175767,4,0.043034153420835386,-1.0934490810887894,60.31000137329102,-1.2418627097864092,61.209999084472656,-1.0400009155273438,59.43999862670898,0.043034153420835386
11331,2018-04-09,59.849998474121094,60.36999893188477,59.2599983215332,59.95000076293945,3052200.0,0.00217677914870662,1.3617068766105753,0.3030390604228625,48.220052739178094,45.62095772193891,-0.15182271248817614,0.10561316921305774,0.19402579923476537,-0.23963468456601333,6.782317060522139,1.1100006103515696,-0.4182887883861284,-0.057001495361326704,-1.2964596426468304,1.182456651924177,-0.6767305690040786,0.5627275782814252,-1.5329926076354923,45.45447539585484,-4.897082637806022,0.6197290736427511,4,-0.05499839782714133,-0.05499839782714133,0.10000038146972656,0.28999900817870383,3.1000022888183594,0,0.0606516484655355,-2.12087561988841,59.72000122070313,-1.0934490810887894,60.31000137329102,-1.2418627097864092,61.209999084472656,0.0606516484655355
11332,2018-04-10,60.61999893188477,60.93000030517578,59.97000122070313,60.4000015258789,2688400.0,0.012865505052546133,1.2857116906825867,-2.1999237078010196,50.97037196650392,46.35693898068752,-0.9145292154758664,-0.6919902332747654,-0.7006828550956712,-0.9145020005002706,6.44248166579665,1.0800018310546875,-0.4258296820849523,0.7079990386962933,-0.5426274406631606,1.9586255180557472,0.08268579901656636,1.3333122783760203,-2.2399331583148197,64.730193251626,17.45831715023455,0.6253132396797277,4,-0.8249988555908203,-0.8249988555908203,-0.6700000762939524,-0.48000144958497515,2.729999542236321,1,0.03497200237440046,1.3617068766105753,59.849998474121094,-2.12087561988841,59.72000122070313,-1.0934490810887894,60.31000137329102,0.03497200237440046
11333,2018-04-11,60.52000045776367,60.959999084472656,60.2599983215332,60.38999938964844,1757100.0,-0.0016495954451181127,-2.5897180081575164,0.5909209134573321,51.127056949285574,47.43528594880759,-0.707032590842168,-0.6389264486043942,-0.7055919907860968,-0.7335161632541443,6.094335569338334,0.7000007629394531,-0.3460834987922965,0.6170005798339844,-0.6121553665016961,1.8461565261696649,0.0024226066661441337,1.2315785530018246,-2.078135975251058,63.00010681152344,18.712840615319976,0.6145779731678394,4,-0.7250003814697195,-0.7250003814697195,-0.5700016021728516,-0.3800029754638743,3.3400001525878906,2,0.04923991275109185,1.2857116906825867,60.61999893188477,1.3617068766105753,59.849998474121094,-2.12087561988841,59.72000122070313,0.04923991275109185
11334,2018-04-12,60.5099983215332,61.0099983215332,60.29999923706055,60.79999923706055,1686900.0,-0.0001652699298548832,1.0,-2.230757944775375,54.00432167675114,49.05167033561729,-0.5792276715964277,-0.6106129632509152,-0.799875239902093,-0.6285098634505886,6.311041502052292,0.7099990844726562,-0.29755927414505834,0.5754985809326172,-0.683112930993552,1.8341100928587863,-0.05380717503046384,1.2048043368956982,-2.007571104256776,71.42857142857143,24.157264806332684,0.6293057559630834,4,-0.7149982452392507,-0.7149982452392507,-0.5074996948242188,-0.37000083923340554,3.0300025939941406,3,0.03685346915866661,-2.5897180081575164,60.52000045776367,1.2857116906825867,60.61999893188477,1.3617068766105753,59.849998474121094,0.03685346915866661
11335,2018-04-13,60.41999816894531,60.63000106811523,60.18999862670898,60.47999954223633,2458500.0,-0.0014873600245310925,1.4444279613873576,0.2069006340269922,56.19369233915104,51.43000037028969,-0.46613357558027246,-0.4624120500809852,-0.8034941051216933,-0.4491319263230551,6.001563232905277,0.44000244140625,-0.20952126700026952,0.4334985733032255,-0.8145440375522739,1.6815411841587249,-0.19052273212452775,1.0575198787309787,-1.85821947160035,66.28570556640625,13.356481922795822,0.6240213054277509,4,-0.43499755859375,-0.6249980926513601,-0.4174985885620117,-0.2800006866455149,3.220001220703125,4,0.039721972833697716,1.0,60.5099983215332,-2.5897180081575164,60.52000045776367,1.2857116906825867,60.61999893188477,0.039721972833697716
11336,2018-04-16,61.2599983215332,61.31999969482422,60.56999969482422,60.61999893188477,2821300.0,0.013902684178160651,-1.0270328786613467,-10.666412359336139,57.15859368599715,53.100401986694436,-0.9515770699587662,-1.2781591661000817,-1.70091333967396,-1.2005088820811451,6.470394396493884,0.9000015258789062,-0.0704581824575854,1.21649875640869,-0.15521904521057905,2.588216558027959,0.5306398555990555,1.9023576572183245,-2.6400551737210805,95.55544880670482,40.97012707841425,0.6858589008096356,4,-0.9949970245361257,-1.4649982452392507,-1.1999988555908203,-1.1200008392334055,2.430000305175774,0,0.02677119244662518,1.4444279613873576,60.41999816894531,1.0,60.5099983215332,-2.5897180081575164,60.52000045776367,0.02677119244662518
11337,2018-04-17,62.5,62.599998474121094,61.31999969482422,61.6500015258789,2733300.0,0.020241621162939705,1.4381035422343325,1.3281238824118704,66.15227088450015,54.06952517203931,-1.913047630240797,-2.461650690282454,-2.9589962689860485,-2.34505449538689,7.33762326608974,1.3400001525878906,0.07993264701355685,2.3405004501342788,0.5822544216109691,4.0987464786575885,1.4613774358726204,3.219623464395937,-3.823055690730058,95.85068545840477,35.79034559597093,0.8791230142616563,4,-1.5700016021728516,-2.1400012969970703,-2.747500419616699,-2.3600025177002024,1.599998474121108,1,0.007200012207031259,-1.0270328786613467,61.2599983215332,1.4444279613873576,60.41999816894531,1.0,60.5099983215332,0.007200012207031259
11338,2018-04-18,61.849998474121094,63.040000915527344,61.77000045776367,62.81000137329102,2653800.0,-0.010400024414062514,-1.2678601230922237,-1.1294172029691851,61.969113461871956,54.84684127516564,-1.2993562428081518,-1.7916718369272644,-2.2157215320347348,-1.5972980599650768,8.405487571042462,1.2700004577636719,0.4080533564393818,1.6194990158081026,-0.29268267695626093,3.531680708572466,0.6634081694259208,2.5755898621902844,-3.0161319982571086,58.24556190445607,-5.403288504587472,0.9560908463821817,4,-0.6999988555908203,-1.269998550415039,-2.1474990844726562,-1.7100009918212962,2.739997863769517,2,0.02425222371877056,1.4381035422343325,62.5,-1.0270328786613467,61.2599983215332,1.4444279613873576,60.41999816894531,0.02425222371877056
11339,2018-04-19,61.58000183105469,61.88000106811523,61.06999969482422,61.65999984741211,2389700.0,-0.0043653459939756445,2.1153871547519194,0.08333101538192493,58.067748156861676,55.98480242890008,-0.9278368660077021,-1.4976490405668557,-1.9232998755751964,-1.2341158846953135,9.119365483792608,0.8100013732910085,0.617675461958541,1.2855022430419893,-0.7198847403204596,3.2908892264044383,0.28280875136076133,2.2881957347232174,-2.4937672888109006,48.77200308923319,-12.220291741624742,1.0026934916812251,4,-0.43000221252441406,-1.0000019073486328,-2.085002899169922,-1.44000434875489,3.4399948120117045,3,0.03702498719555214,-1.2678601230922237,61.849998474121094,1.4381035422343325,62.5,-1.0270328786613467,61.2599983215332,0.03702498719555214
11340,2018-04-20,61.1500015258789,61.79999923706055,60.72999954223633,61.70000076293945,2640300.0,-0.006982791367163288,1.8533470324047465,6.875160936531489,65.72718405515869,57.9300392417868,-0.3058192686712644,-1.0107850582004758,-1.436400987908506,-0.7128037295597025,9.61721318258973,1.0699996948242188,0.5304663800222329,0.7865018844604421,-1.2377747040676326,2.810778472988517,-0.22563640980359168,1.798640178724476,-1.8265410012380983,23.481843903282513,-41.958090207162456,1.012138294264036,4,0.35499954223633523,-0.5700016021728445,-1.6550025939941335,-1.0100040435791016,3.999999999999993,4,0.03908420817678948,2.1153871547519194,61.58000183105469,-1.2678601230922237,61.849998474121094,1.4381035422343325,62.5,0.03908420817678948
11341,2018-04-23,61.34000015258789,61.599998474121094,61.099998474121094,61.29999923706055,1389500.0,0.003107091119672001,-1.2727146622277707,-0.07272903820944704,61.904777839178415,59.144973227639525,-0.2930516962188321,-1.0979852583660374,-1.5200198689610858,-0.8132908001216919,9.761466524171947,0.5,0.5393034418155764,0.8755004882812472,-1.131051706530954,2.8820526830934483,-0.12777560912485342,1.8787765856873477,-1.7935472044938976,26.40693713019339,-37.66050871242576,1.0032760974061015,4,0.27499961853027344,-0.7600002288818359,-1.6550006866455078,-1.200002670288093,4.710002899169922,0,0.03749591182489609,1.8533470324047465,61.1500015258789,2.1153871547519194,61.58000183105469,-1.2678601230922237,61.849998474121094,0.03749591182489609
11342,2018-04-24,61.93000030517578,62.25,61.43000030517578,61.56999969482422,1941100.0,0.009618522189765555,-1.5625014901175405,8.999809269502194,55.29413018672954,59.6079813651333,-0.7573273808885617,-1.6156666560344775,-2.037467596754645,-1.3281214311391238,10.059711050408355,0.9099998474121094,0.6995322573473999,1.3670005798339844,-0.7267908277506834,3.460791987418652,0.32010487604165405,2.4138962836263147,-2.173934479035786,51.94805409270534,-8.202475672276982,1.0468957037923337,4,-0.3150005340576172,-1.3500003814697266,-2.222500801086426,-1.7900028228759837,3.099998474121108,1,0.028419155705802668,-1.2727146622277707,61.34000015258789,1.8533470324047465,61.1500015258789,2.1153871547519194,61.58000183105469,0.028419155705802668
11343,2018-04-25,62.45000076293945,62.6500015258789,61.61000061035156,61.81000137329102,2146300.0,0.008396584130489826,1.0000000000000138,1.7777730682829456,66.66666666666654,61.01490858623501,-1.0893203461438574,-1.994564961335918,-2.470929696326266,-1.7910404309036991,10.267484941858896,1.0400009155273366,0.87599065970619,1.7325010299682617,-0.4419914178086941,3.9069934777452175,0.6452548060797838,2.8197472538567396,-2.4968988314362193,89.5833043588835,28.850275099871,1.0872462238884761,4,-0.8350009918212891,-1.8700008392333984,-2.7425012588500977,-2.3100032806396555,2.960002899169936,2,0.02642109993633235,-1.5625014901175405,61.93000030517578,-1.2727146622277707,61.34000015258789,1.8533470324047465,61.1500015258789,0.02642109993633235
11344,2018-04-26,62.95000076293945,63.33000183105469,62.13000106811523,62.61999893188477,2060800.0,0.00800640502628669,1.201828248255408,0.5156283527644607,75.51343249942283,63.16154638182077,-1.348630353125131,-2.3321806219279324,-2.8861459646247027,-2.230950990031623,10.6552086661137,1.2000007629394602,0.9905042421548416,2.0535009384155245,-0.24008115815870212,4.347083034989751,0.9067098901284112,3.200291986702638,-2.811684892394773,85.38458716942377,22.060163711662852,1.1467910482871146,4,-1.0,-2.2250003814697266,-2.9550018310546875,-2.8100032806396555,2.789997100830078,3,0.02605235194717692,1.0000000000000138,62.45000076293945,-1.5625014901175405,61.93000030517578,-1.2727146622277707,61.34000015258789,0.02605235194717692
11345,2018-04-27,63.38000106811523,63.45000076293945,62.75,63.0,1469700.0,0.006830822874730247,1.6923082566115248,1.1515119988902793,76.62143307163618,65.32408409133622,-1.4690890556882934,-2.6275412688875193,-3.222361195462085,-2.5985497289202826,11.688719446701617,0.7000007629394531,1.135929188973087,2.3125011444091754,-0.18774678319591231,4.812749072014263,1.0623771806066316,3.5626251082117193,-2.9863503207297484,97.02129248310547,30.137833836882947,1.250123963802542,4,-1.2900009155273366,-2.595001220703118,-3.3850021362304616,-3.2400035858154297,2.4500007629394602,4,0.02587560030471825,1.201828248255408,62.95000076293945,1.0000000000000138,62.45000076293945,-1.5625014901175405,61.93000030517578,0.02587560030471825
11346,2018-04-30,62.540000915527344,63.68000030517578,62.31999969482422,63.52999877929688,2942300.0,-0.01325339442145368,1.1085265816196779,-2.605250213321354,64.32837138066398,65.12142859090997,-0.4787744498167754,-1.5371394769419737,-2.3292858929082954,-1.7283415671924303,11.266275337417397,1.3600006103515625,1.2453408666467496,1.2635009765624972,-0.9682071294278671,3.4952090825528614,0.147646923567315,2.3793550295576793,-1.8407151665864703,49.33336046006944,-17.08624385215198,1.1158540529951817,4,-0.33500099182128906,-1.6400012969970703,-2.5225019454956055,-2.400003433227546,3.2399978637695455,0,0.04173329984239804,1.6923082566115248,63.38000106811523,1.201828248255408,62.95000076293945,1.0000000000000138,62.45000076293945,0.04173329984239804
11347,2018-05-01,63.09000015258789,63.459999084472656,62.2400016784668,62.52999877929688,4113600.0,0.008794359274209684,-1.1403546343732327,-0.5656591734033997,67.97202200252892,65.78841842876074,-1.0463117442700423,-1.8969255316508082,-2.8390345709243547,-2.2406361115250704,10.787160135200704,1.2199974060058594,1.3686846548164127,1.631000137329103,-0.5650439367217786,3.8270442113799845,0.5329781003036587,2.7290221743545473,-2.0330286568988285,71.49757296761376,4.453527495099621,1.0980220370254425,5,-0.8850002288818359,-2.190000534057617,-3.0874996185302734,-2.950002670288093,2.670001983642578,1,0.04691714839136041,1.1085265816196779,62.540000915527344,1.6923082566115248,63.38000106811523,1.201828248255408,62.95000076293945,0.04691714839136041
11348,2018-05-02,62.81000137329102,63.2400016784668,62.1500015258789,62.88000106811523,4189200.0,-0.004438084936117748,1.7594908592233658,-0.12499914850713897,65.49867668016384,66.6140771535721,-0.6881858874080109,-1.571483347911105,-2.4851025263306568,-1.928010175748625,11.56608313144587,1.0900001525878977,1.4237823174514688,1.2710012435913143,-1.0020721834181074,3.544074670600736,0.13446453008660342,2.407537957096025,-1.438266420463556,43.87100902484056,-21.684079662578114,1.13653671350471,5,-0.605001449584968,-1.9100017547607493,-2.8350019454956126,-2.670003890991225,3.3400001525878693,2,0.03534464826408823,-1.1403546343732327,63.09000015258789,1.1085265816196779,62.540000915527344,1.6923082566115248,63.38000106811523,0.03534464826408823
11349,2018-05-03,62.18000030517578,62.72999954223633,61.72000122070313,62.68000030517578,4349600.0,-0.010030266746390182,2.3666696336609507,7.142888283380197,61.055291071977976,66.09497793321869,0.04009143490090139,-0.8371232546582448,-1.776325943609649,-1.2909084662727253,12.202267707332986,1.0900001525878906,1.2572646294691125,0.5475002288818374,-1.6657705968505496,2.7607710546142243,-0.5591351839843526,1.6541356417480273,-0.5312735100665193,23.469352007193155,-40.258617886071065,1.106635412866193,5,0.20999908447265625,-1.2800006866455078,-2.2825002670288086,-2.0400028228759837,4.230003356933608,3,0.05194601706466617,1.7594908592233658,62.81000137329102,-1.1403546343732327,63.09000015258789,1.1085265816196779,62.540000915527344,0.05194601706466617
11350,2018-05-04,62.290000915527344,62.83000183105469,61.77000045776367,61.95000076293945,9179300.0,0.0017690673819827918,-2.0285720513784664,-0.6800003051757812,57.12311659203473,65.5636822390916,0.12159231627983047,-0.784959178737175,-1.8146424420031266,-1.4207198599477806,12.999396521527606,1.0600013732910156,1.1780086465688484,0.5290008544921889,-1.5081595718478056,2.5661612808321834,-0.48957935867780833,1.5475810676621862,1.3899993896484375,29.081630667066044,-29.35548099977656,1.0185802131699961,5,0.2649993896484375,-1.3900012969970703,-2.392500877380371,-2.150003433227546,3.930000305175767,4,0.05538604748008913,2.3666696336609507,62.18000030517578,1.7594908592233658,62.81000137329102,-1.1403546343732327,63.09000015258789,0.05538604748008913
11351,2018-05-07,63.47999954223633,64.76999664306639,61.349998474121094,62.63000106811523,5174700.0,0.019104167751141432,-1.005861874546927,2.4999943901536184,56.82451268281202,65.73372473865633,-0.8190566933236241,-1.7803425647186373,-2.944086183104069,-2.6132722932836785,14.198411552831654,3.4199981689452983,1.2047299666022226,1.5374994277954102,-0.4283561714430988,3.503355027033919,0.5545716281761557,2.5204272274146646,-1.7099990844726562,62.28076633070568,8.221945320343615,0.9829277996192544,5,-0.42000198364258523,-2.035001754760742,-3.5299997329711914,-3.3400020599365305,2.4099998474121094,0,0.0370195700340985,-2.0285720513784664,62.290000915527344,2.3666696336609507,62.18000030517578,1.7594908592233658,62.81000137329102,0.0370195700340985
11352,2018-05-08,62.7400016784668,63.45000076293945,62.36000061035156,63.13000106811523,4543700.0,-0.011657181302863306,1.116507659032325,-0.45882363500909823,56.121073468413286,64.56199216107264,0.0535548598520208,-0.9205742657640172,-2.1702264664617346,-1.8779218232924109,15.8050121679915,1.1199989318847656,1.1820585163562924,0.6915014266967745,-1.2013701267905788,2.5843729801841278,-0.2549343500469021,1.6379372034404511,-1.3900032043457031,40.643390308433105,-12.35353553755747,0.9464357767436783,5,0.319995880126946,-1.1050033569336009,-3.1625022888183594,-2.6000041961669993,3.740001678466811,1,0.04845388937682249,-1.005861874546927,63.47999954223633,-2.0285720513784664,62.290000915527344,2.3666696336609507,62.18000030517578,0.04845388937682249
11353,2018-05-09,63.5,63.61000061035156,62.709999084472656,62.790000915527344,3301400.0,0.012113457143786643,-1.068962493313339,-1.820513322117487,62.37113097988631,63.10173643667969,-0.6055140653164344,-1.5240082580347831,-2.8729712142623782,-2.6346825744894957,17.506069566985612,0.9000015258789062,1.229209532938846,1.302499771118164,-0.5525413233765732,3.1575408656129014,0.3749792238707954,2.2300203183655327,-2.1500015258789062,62.86557535035028,8.948637975782937,0.9275205472473672,5,-0.4400024414062571,-1.585000991821289,-3.9225006103515625,-3.3600025177002024,3.3899993896484375,2,0.03559058482252708,1.116507659032325,62.7400016784668,-1.005861874546927,63.47999954223633,-2.0285720513784664,62.290000915527344,0.03559058482252708
11354,2018-05-10,62.7400016784668,63.86999893188477,62.6500015258789,63.79999923706055,2196100.0,-0.01196847750445984,1.0333341810459922,-1.492956233008457,59.82695687313367,61.23568352573497,0.13584924098237394,-0.6201743303657778,-2.056922635392098,-1.8643368616690879,19.30828294755166,1.2199974060058736,1.297480971884582,0.43100128173828267,-1.257572849399672,2.1195754128762374,-0.4132857838306947,1.27528834730726,-1.3216032409667946,40.643390308433105,-16.416032467095555,0.8442870655689769,5,0.319995880126946,-0.7250041961669993,-2.9450016021728445,-2.6000041961669993,4.009998321533203,3,0.05435128715628412,-1.068962493313339,63.5,1.116507659032325,62.7400016784668,-1.005861874546927,63.47999954223633,0.05435128715628412
11355,2018-05-11,62.81999969482422,63.18000030517578,62.56999969482422,62.72000122070313,2490800.0,0.0012750719511835928,-2.049991416963894,-0.09433840041457267,59.27318948691316,60.67399664865154,-0.03569215619538113,-0.5387744857270746,-2.0726598918720285,-1.9342155986709528,21.28758238553549,0.6100006103515625,1.2454523877712447,0.3909992218017564,-1.0562037307226078,1.8382021743261205,-0.3326022544604257,1.1146006980639385,-1.334569293212887,42.982514846096024,-17.21257002900098,0.7236014762621816,5,0.23999786376952414,-0.8050022125244212,-3.0249996185302663,-2.680002212524421,4.080001831054673,4,0.05714746871577825,1.0333341810459922,62.7400016784668,-1.068962493313339,63.5,1.116507659032325,62.7400016784668,0.05714746871577825
11356,2018-05-14,62.9000015258789,63.13000106811523,62.6500015258789,63.02999877929688,2274600.0,0.0012735089373341335,1.9090719933417815,-1.2999923704892862,56.492650956432726,59.39851097686307,-0.06622152158799821,-0.5160709478717251,-2.092594025935547,-2.009757388958832,22.677169571331383,0.4799995422363281,1.0873943817792409,0.38900089263915305,-0.9619580859440546,1.7399598712223607,-0.2864785966524508,1.064480381930757,-1.348879799438464,35.76168978645187,-24.424177405348786,0.6754794892916022,5,0.15999603271484375,-0.8850040435791016,-3.1050014495849467,-2.7600040435791016,4.519996643066413,0,0.05278218782647026,-2.049991416963894,62.81999969482422,1.0333341810459922,62.7400016784668,-1.068962493313339,63.5,0.05278218782647026
11357,2018-05-15,62.95000076293945,63.209999084472656,62.52000045776367,62.6500015258789,2985000.0,0.00079490041093222,-1.4642747665206641,-2.3077351957272514,53.571432463981054,58.073261619509424,-0.15440548808022925,-0.5593045231653022,-2.0929565491642634,-2.0498510801951113,23.00471418762868,0.6899986267089844,0.8702761250535076,0.4165000915527344,-0.9486028221872402,1.781603005292709,-0.26605136531725293,1.0990515484227217,-1.3345015381664993,31.85191045906385,-23.598542740271736,0.6825514568699884,5,0.10999679565428977,-0.5800018310546875,-3.1550006866455007,-2.8100032806396555,5.130001068115234,1,0.04670371073990287,1.9090719933417815,62.9000015258789,-2.049991416963894,62.81999969482422,1.0333341810459922,62.7400016784668,0.04670371073990287
11358,2018-05-16,63.349998474121094,63.40999984741211,62.97000122070313,63.04999923706055,2520300.0,0.006354212967970785,1.095221660112045,0.9999999999999764,52.898538305420594,57.16695575655861,-0.5249537422915722,-0.8866216703804639,-2.464403547213692,-2.433684572824177,23.088474403761367,0.45999908447265625,0.8198616043365661,0.7414978027343722,-0.6302967762125959,2.1132923816813403,0.055600513260884554,1.4273950922078598,-1.671409300982269,61.48140403623652,9.411870076485023,0.6858972894734843,5,-0.29000091552735086,-0.8700008392334126,-3.5549983978271413,-3.210000991821296,4.44000244140625,2,0.04940812877984735,-1.4642747665206641,62.95000076293945,1.9090719933417815,62.9000015258789,-2.049991416963894,62.81999969482422,0.04940812877984735
11359,2018-05-17,63.86000061035156,63.97999954223633,63.2400016784668,63.47999954223633,1911900.0,0.008050546937878877,1.3870939955331048,1.2666734483679412,53.43839612015333,56.757542370794006,-0.8622627036748085,-1.2828250718179603,-2.9154840543286014,-2.921359014290914,24.11177770233774,0.7399978637695312,0.6989150458652773,1.1375000000000028,-0.2532339412902047,2.5282339412902175,0.44213302935489907,1.8328669706451066,-2.119583287814187,91.7808899223996,43.52212922090821,0.6953669706451059,5,-0.8000030517578196,-1.3800029754638814,-4.06500053405761,-3.720003128051765,4.3700027465820455,3,0.04744752192823687,1.095221660112045,63.349998474121094,-1.4642747665206641,62.95000076293945,1.9090719933417815,62.9000015258789,0.04744752192823687
11360,2018-05-18,63.540000915527344,64.0,63.41999816894531,63.959999084472656,2178200.0,-0.005010956651515408,1.32000732421875,-1.105255232645686,57.73994831846033,56.859257441421605,-0.3870010291399666,-0.8164519391212295,-2.5503495416420776,-2.5827414785390133,25.554321718949886,0.5800018310546875,0.6051283414609401,0.698000335693358,-0.5243457930441195,1.9203464644308355,0.08682727132462276,1.3091734000620932,-1.7389920065793874,68.91897116551925,19.937073010244383,0.611173064368738,5,-0.3600006103515625,-1.0600032806396626,-3.7450008392333913,-3.400003433227546,4.6699981689453125,4,0.05051934274820291,1.3870939955331048,63.86000061035156,1.095221660112045,63.349998474121094,-1.4642747665206641,62.95000076293945,0.05051934274820291
11361,2018-05-21,63.63999938964844,64.06999969482422,63.56000137329102,63.72000122070313,1418400.0,0.0015737877349739637,-3.25002384207032,0.19048138056314134,54.575707894023616,56.6875501553783,-0.5162007654829495,-0.7750421742945406,-2.6289109370083423,-2.663990253142913,27.092911257925856,0.529998779296875,0.5969926458398618,0.6829988479614286,-0.36464660935111226,1.7306443052739624,0.15917611930515818,1.206821576617699,-1.779610726018113,72.25803117224474,25.045050102410542,0.5238227286562677,5,-0.3449993133544922,-0.9700012207031321,-3.7499990463256836,-3.5500011444091797,4.4199981689453125,0,0.05122567830760727,1.32000732421875,63.540000915527344,1.3870939955331048,63.86000061035156,1.095221660112045,63.349998474121094,0.05122567830760727
11362,2018-05-22,63.68999862670898,64.09999847412111,63.61000061035156,63.77000045776367,1799300.0,0.000785657409491991,-3.0833518771657733,1.0,57.612444643905924,56.158807229158256,-0.46630878432507217,-0.7235214739070912,-2.63194934776061,-2.6963554483274024,28.189390524683855,0.48999786376954546,0.6347540811027059,0.6449981689453068,-0.3327642359840084,1.622760573874622,0.15611696648064566,1.133879371409968,-1.771417803489932,63.71673947242105,15.416731008258687,0.4888812024646582,5,-0.37999916076658735,-0.9400005340576172,-3.6599979400634624,-3.6000003814697195,4.659999847412131,1,0.05856491792531027,-3.25002384207032,63.63999938964844,1.32000732421875,63.540000915527344,1.3870939955331048,63.86000061035156,0.05856491792531027
11363,2018-05-23,64.09999847412111,64.13999938964844,63.5,63.540000915527344,1496400.0,0.006437429050912158,1.0000000000000444,-6.99980926950175,67.26620185822756,56.98539000527981,-0.8741775260975544,-1.05780371842895,-2.995058739943616,-3.0893515424027385,28.968389969265516,0.6399993896484375,0.6000647423607859,0.9724981307983569,-0.0701668078311144,2.015163069427828,0.45116566148362125,1.4938306001130925,-2.1243893345051177,95.55544252720256,42.29219757656077,0.5213324693147342,5,-0.7699985504150533,-1.3500003814697479,-3.454999923706069,-4.784999847412124,4.190002441406236,2,0.0620905374676477,-3.0833518771657733,63.68999862670898,-3.25002384207032,63.63999938964844,1.32000732421875,63.540000915527344,0.0620905374676477
11364,2018-05-24,64.58999633789061,64.66999816894531,63.88999938964844,64.11000061035156,1472200.0,0.007644272627671311,1.4374985098824595,0.8571389645776095,69.36027260373551,58.10617701826007,-1.2003903760880519,-1.4953025263846556,-3.4050704654238757,-3.5540545253844016,29.453221790662017,0.779998779296875,0.641853139078691,1.3804962158203011,0.15473136445763203,2.6062610671829702,0.7676137901389666,1.9933786415016357,-2.558499448205609,93.59985351562386,35.73788964836393,0.6128824256813348,5,-0.9949970245361186,-1.8399982452392507,-3.7249965667724467,-5.064996719360337,3.3700027465820455,3,0.049543346633687646,1.0000000000000444,64.09999847412111,-3.0833518771657733,63.68999862670898,-3.25002384207032,63.63999938964844,0.049543346633687646
11365,2018-05-25,65.01999664306639,65.40000152587889,64.51999664306639,64.62000274658203,1934000.0,0.0066573824052615915,-1.933319770103111,0.8333280350955223,64.86486884556547,59.03642345038593,-1.4365739370485144,-1.893204412342115,-3.7323198897460514,-3.9523302834523193,30.05758496691583,0.8800048828125,0.5777829542946549,1.7284967422485238,0.2594318558513038,3.197561628645751,0.9939642990499067,2.463029185447134,-2.93372975831376,79.999759071945,21.759164915712958,0.7345324431986121,5,-1.05999565124511,-1.954996109008782,-4.154996871948228,-5.494997024536119,3.5200042724609517,4,0.049369530599776335,1.4374985098824595,64.58999633789061,1.0000000000000444,64.09999847412111,-3.0833518771657733,63.68999862670898,0.049369530599776335
11366,2018-05-29,65.15000152587889,65.22000122070311,64.73999786376953,64.91000366210939,1977700.0,0.0019994600049915157,1.5263517176301662,0.6000038147554244,76.36763698072693,61.5693350633577,-1.3565029015387609,-1.9158769280266341,-3.7798007157768794,-4.05160831962619,31.22032500307573,0.48000335693357954,0.5994123062407866,1.7280015945434428,0.08644311179956787,3.3695600772873107,0.9072223531715053,2.5487808359153803,-2.9311852554812106,86.84211583017775,25.28604516521355,0.8207792413719344,5,-0.9650001525878764,-1.9000015258788991,-4.1075010299682475,-5.625001907348619,4.2099990844726705,1,0.04696849557828897,-1.933319770103111,65.01999664306639,1.4374985098824595,64.58999633789061,1.0000000000000444,64.09999847412111,0.04696849557828897
11367,2018-05-30,66.05000305175781,66.51000213623047,65.30999755859375,65.56999969482422,2428000.0,0.013814297848042667,-1.3999908447964111,2.0000317894270734,77.07010135271945,64.25506429083535,-1.9785955310209857,-2.722327485037077,-4.587052940767599,-4.918690675496819,32.79721956792051,1.3600006103515767,0.655446778363185,2.4800029754638686,0.47170501120181996,4.488300939725917,1.4758539933328478,3.4841519575948894,-3.7039393711408835,84.71764923566701,22.36359862377266,1.0041489821310243,5,-1.1750011444091797,-2.1200027465820312,-4.952503204345703,-6.145002365112305,3.3299942016601562,2,0.030431406721675325,1.5263517176301662,65.15000152587889,-1.933319770103111,65.01999664306639,1.4374985098824595,64.58999633789061,0.030431406721675325
11368,2018-05-31,65.02999877929689,66.20999908447266,64.95999908447266,65.80000305175781,2695000.0,-0.015442910300271007,-1.7472416915389517,-1.60416434872444,73.03817686822136,66.43281770728734,-0.7769237846900694,-1.6100258654941015,-3.4922990967918466,-3.8811042766624837,34.35883303299636,1.25,0.7256076894215013,1.348998832702648,-0.7267035670216586,3.4247012324269477,0.31114763284050184,2.3868500325648014,-2.434098791343146,43.51138147223919,-20.697105571027684,1.0378511998621514,5,-0.06499862670899859,-1.099998474121108,-3.93249893188478,-5.124998092651381,4.300003051757798,3,0.05105335625319407,-1.3999908447964111,66.05000305175781,1.5263517176301662,65.15000152587889,-1.933319770103111,65.01999664306639,0.05105335625319407
11369,2018-06-01,65.41000366210939,65.80999755859375,65.15000152587889,65.26999664306639,1796800.0,0.005843532061290402,-2.4736884373680565,-0.18182628856790187,74.57303717258482,68.30316091330118,-1.0213439152993544,-1.8294358644630364,-3.787406579736974,-4.243214572415383,36.53441630233887,0.7799987792968608,0.8444010903752073,1.5675035476684727,-0.5190637662399382,3.6540708615768835,0.5242198907142637,2.6107872046226746,-2.57925754525904,44.72384735118999,-21.25377984041684,1.043283656954204,6,-0.40500259399415484,-1.480003356933608,-4.31250381469728,-5.505002975463881,4.239997863769503,4,0.04402992038183107,-1.7472416915389517,65.02999877929689,-1.3999908447964111,66.05000305175781,1.5263517176301662,65.15000152587889,0.04402992038183107
11370,2018-06-04,65.73999786376953,66.12999725341797,65.33000183105469,65.44999694824219,1911200.0,0.005045011209062311,-2.0189010609354083,2.0713312626010727,75.72458459913938,70.65303610275848,-1.124727375257109,-1.9897269714452932,-4.009832360771014,-4.550020175523159,38.8006800222899,0.7999954223632812,0.9626846911242453,1.7249979019165096,-0.3913790910361712,3.8413748948691904,0.6668094054401621,2.78318639839285,-2.6884963857563733,56.49703876757558,-12.753180423185732,1.0581884964763406,6,-0.7349967956542969,-1.80999755859375,-4.402497291564941,-5.114997863769531,3.660003662109361,0,0.033769414250720775,-2.4736884373680565,65.41000366210939,-1.7472416915389517,65.02999877929689,-1.3999908447964111,66.05000305175781,0.033769414250720775
11371,2018-06-05,65.83000183105469,65.97000122070311,65.33000183105469,65.66999816894531,2693700.0,0.0013690899027964942,1.9090719933417797,0.5517350240719792,75.89924824513932,72.68490316956219,-0.9738176433641144,-1.9970368232302391,-3.9744971365654322,-4.615597704464193,39.719878627502744,0.6399993896484233,1.0529343841199932,1.6975017547607365,-0.5506495693165618,3.9456530788380277,0.5734260927220873,2.8215774167993857,-2.570990313548492,56.12909894566898,-17.11431720552701,1.1240756620386472,6,-0.8250007629394531,-1.9000015258789062,-4.3925018310546875,-5.145002365112305,4.009994506835923,1,0.04116662629643497,-2.0189010609354083,65.73999786376953,-2.4736884373680565,65.41000366210939,-1.7472416915389517,65.02999877929689,0.04116662629643497
11372,2018-06-06,65.77999877929689,66.0,65.41999816894531,66.0,1511900.0,-0.0007595784652433268,4.272714662227771,-1.3749761586876854,73.32047615491322,73.35760031363839,-0.6662320856381001,-1.7998886404293089,-3.8177839603639825,-4.539135312163616,40.69518114436764,0.5800018310546875,1.1464585481120224,1.4954988479614428,-0.7672659655288641,3.758263661451757,0.3641164412162823,2.6268812547065963,-2.3259278246672395,65.59997558593864,-8.754053227555133,1.1313824067451554,6,-0.5799980163574361,-1.849998474121108,-4.227499008178725,-4.934999465942397,4.959999084472642,2,0.05442386587853543,1.9090719933417797,65.83000183105469,-2.0189010609354083,65.73999786376953,-2.4736884373680565,65.41000366210939,0.05442386587853543
11373,2018-06-07,65.76000213623047,66.15000152587889,65.59999847412111,65.59999847412111,1685400.0,-0.0003039927552068722,-5.874880793439737,-0.7272853377722115,70.12709706931595,73.44280303203621,-0.43136342756386625,-1.6884655724847448,-3.6697667205220768,-4.495081728966426,41.65165248932487,0.5500030517577841,1.2748428885691965,1.362502098083496,-0.9602359861226546,3.685240182289647,0.20113305598042075,2.5238711401865714,-2.122575310704768,61.00006103515767,-10.689009110646367,1.161369042103074,6,-0.24500274658203125,-1.8300018310546875,-4.207502365112305,-4.860002517700195,4.7299957275390625,3,0.05504858576020433,4.272714662227771,65.77999877929689,1.9090719933417797,65.83000183105469,-2.0189010609354083,65.73999786376953,0.05504858576020433
11374,2018-06-08,66.15000152587889,66.22000122070311,65.76000213623047,65.83999633789061,1546400.0,0.0059306474601459325,1.044419578522562,1.9374880793440592,77.2442166425628,74.81828612059148,-0.6445903987457768,-1.9077067705874384,-3.9248965041357877,-4.863940953253476,42.50553209894426,0.45999908447264204,1.4051064220156348,1.582001495361311,-0.7290401331482599,3.893043123870882,0.4264806811065256,2.7375223096160965,-2.3402201817109045,92.13486035626713,19.265271432899667,1.1555208142547861,6,-0.525001525878892,-2.220001220703111,-4.597501754760728,-5.250001907348619,4.919998168945327,4,0.04807256586277986,-5.874880793439737,65.76000213623047,4.272714662227771,65.77999877929689,1.9090719933417797,65.83000183105469,0.04807256586277986
11375,2018-06-11,66.41000366210939,66.62999725341797,66.05999755859375,66.15000152587889,2476400.0,0.003930493276387503,-1.5908484039325161,0.8387025324244758,77.97977213597882,74.99741224895278,-0.767383273048722,-1.9868305330778355,-4.0632474460475265,-5.108740629327883,43.605776054747516,0.5699996948242188,1.4620011073695665,1.6625034332275561,-0.6345154344309663,3.9595223008860714,0.5139939993982949,2.8110128670568173,-2.438209070417656,83.0773564641751,9.711932827491466,1.148509433829259,6,-0.6150054931640767,-2.420005798339858,-4.765004158020034,-5.510004043579116,3.9099960327148295,0,0.04878779830000379,1.044419578522562,66.15000152587889,-5.874880793439737,65.76000213623047,4.272714662227771,65.77999877929689,0.04878779830000379
11376,2018-06-12,66.22000122070311,66.61000061035156,65.94000244140625,66.58000183105469,3182700.0,-0.0028610515122541313,2.1904813805631242,-1.384606355820203,74.85260249251098,74.7510234867074,-0.4577802234139199,-1.6183212532773865,-3.6997128466271505,-4.90480559459872,44.673322123773126,0.6699981689453125,1.4648906349705015,1.3065010070800582,-0.9066792380083797,3.519681252168496,0.19991088453583927,2.413091129624277,-2.035550416073278,66.11600471635538,-8.120029224234727,1.1065901225442205,6,-0.4250030517577983,-2.2300033569335795,-4.4925012588500834,-5.320001602172837,4.659996032714858,1,0.048021749419442594,-1.5908484039325161,66.41000366210939,1.044419578522562,66.15000152587889,-5.874880793439737,65.76000213623047,0.048021749419442594
11377,2018-06-13,65.88999938964844,66.44999694824219,65.87999725341797,66.44999694824219,2437900.0,-0.004983416263536711,1.0357220708446866,1.5555461365658692,67.86421856845027,74.17613923117727,-0.17082592421274967,-1.1138779191444144,-3.231252541324949,-4.578456111456376,45.94707601770634,0.5699996948242188,1.4815382752852742,0.8294992446899414,-1.218983286799201,2.877981776179084,-0.19474202105462268,1.8537405104345055,-1.5099048691155588,28.1554620603824,-41.59166963266071,1.0242412657445694,6,0.0,-1.3950004577636719,-3.6375017166137695,-4.445001602172852,5.1100006103515625,2,0.059948353085927275,2.1904813805631242,66.22000122070311,-1.5908484039325161,66.41000366210939,1.044419578522562,66.15000152587889,0.059948353085927275
11378,2018-06-14,66.48000335693361,66.52999877929689,65.90000152587889,65.90000152587889,2510900.0,0.008954378096076576,-1.1723974638920227,-1.0357220708447374,68.49313432301024,73.50059447011344,-0.59621477057118,-1.5361245324352808,-3.7301485580167366,-5.174786195293578,47.15412940587394,0.6399993896484517,1.4540476928317076,1.2630029678344812,-0.7121937639088287,3.238199699577791,0.27540460196283334,2.250601333706129,-1.9199166177699283,82.75922548056849,15.367148719885932,0.9875983658716535,6,-0.5000038146972798,-1.9050045013427876,-4.1325054168701385,-5.035005569458022,4.3799972534179545,3,0.06407933651813846,1.0357220708446866,65.88999938964844,2.1904813805631242,66.22000122070311,-1.5908484039325161,66.41000366210939,0.06407933651813846
11379,2018-06-15,66.88999938964844,66.95999908447266,66.08000183105469,66.18000030517578,3680000.0,0.006167208363596854,1.0705854897631293,1.2241324879639504,68.3693092651078,72.68334165522106,-0.8651784516887773,-1.7997560936229178,-4.013379946637812,-5.584796674435594,48.110377162273025,0.8799972534179688,1.3613371178051779,1.5214990615844783,-0.480084140171229,3.5230822633401857,0.5207074607066318,2.522290662462325,-2.16431980934442,93.51855776430862,26.576131037291944,1.0007916008778521,6,-0.7449989318847656,-2.1499996185302734,-4.402501106262207,-5.445001602172852,3.3400039672851705,4,0.053819681670952635,-1.1723974638920227,66.48000335693361,1.0357220708446866,65.88999938964844,2.1904813805631242,66.22000122070311,0.053819681670952635
11380,2018-06-18,66.75,66.84999847412111,66.34999847412111,66.61000061035156,2032300.0,-0.0020929793829554955,1.941208150076049,0.1971824932033827,65.68621731149847,71.54856044037206,-0.633458571227635,-1.4829740543740115,-3.726608727312673,-5.451853145754548,49.10404790499019,0.5400009155273295,1.3604110494914892,1.2209997177124023,-0.675258052637659,3.117257488062471,0.27287083253736455,2.16912860288744,-1.8008884692791156,80.55567329292586,15.464092252143658,0.9481288851750326,6,-0.5600013732910156,-2.010000228881836,-4.21250247955323,-5.305002212524414,4.180000305175781,0,0.06471909655167374,1.0705854897631293,66.88999938964844,-1.1723974638920227,66.48000335693361,1.0357220708446866,65.88999938964844,0.06471909655167374
11381,2018-06-19,66.90000152587889,66.97000122070311,66.41000366210939,66.51000213623047,1129600.0,0.002247213870844922,1.113203201474066,2.785722070844585,59.77006655967996,70.04295937423502,-0.6880777322423768,-1.4505946438159043,-3.7292601166969064,-5.612261406316975,50.12834037556131,0.5599975585937216,1.3225671997598027,1.208001136779771,-0.5607307084333399,2.976732981992882,0.3236352141732084,2.0923670593863335,-1.7498012397828262,93.57803302325898,29.689719443459374,0.8843659226065568,6,-0.6150016784667827,-2.1550006866454936,-4.362504005432122,-5.455003738403306,4.839996337890639,1,0.05112104769717196,1.941208150076049,66.75,1.0705854897631293,66.88999938964844,-1.1723974638920227,66.48000335693361,0.05112104769717196
11382,2018-06-20,67.41999816894531,67.54000091552734,66.91000366210939,67.13999938964844,1312900.0,0.007772744861078484,1.4230464508934575,0.7179467115302112,81.03890390545085,71.2553823560278,-1.062733708530459,-1.767438704154472,-4.117649390233865,-6.141822426569675,51.31091677554451,0.6399993896484517,1.2612783133142358,1.5414978027343693,-0.12187094503862284,3.2048665505073615,0.7098134288478661,2.3731821766208725,-2.0514217706964075,92.68275663152808,25.13390516248836,0.8316843738864962,6,-0.7699966430664062,-2.3899974822998047,-4.882500648498542,-5.975000381469727,4.060005187988281,2,0.05132007087574175,1.113203201474066,66.90000152587889,1.941208150076049,66.75,1.0705854897631293,66.88999938964844,0.05132007087574175
11383,2018-06-21,68.08000183105469,68.30999755859375,67.37000274658203,67.65000152587889,1797400.0,0.009789434589652313,1.112367448758283,1.5357220708447374,82.32439482162357,71.81984659814566,-1.518749772727773,-2.228224525412955,-4.632439180814792,-6.795993604046082,52.90081400529544,0.9399948120117188,1.211150146995081,2.0025012969970675,0.28364014152208483,3.72136245247205,1.1430707192595833,2.8619318747345517,-2.407426000386806,89.6862704847925,18.455003204598725,0.859430577737488,6,-0.9850044250488281,-2.44000244140625,-5.36500358581543,-6.635004043579102,-1.410003662109375,3,0.04289068875455526,1.4230464508934575,67.41999816894531,1.113203201474066,66.90000152587889,1.941208150076049,66.75,0.04289068875455526
11384,2018-06-22,67.79000091552734,68.33999633789061,67.55000305175781,68.33999633789061,2239400.0,-0.00425970781033469,1.8727267683003923,-1.2790582140131608,75.06109094436323,71.49554868796615,-1.0858378362807173,-1.7773193515446621,-4.197277786197482,-6.500350286704759,54.15999974636945,0.7899932861327983,1.1918886662452621,1.5525001525878963,-0.17905131474621783,3.2840516199220104,0.6867244189208463,2.4182758862549463,-1.6954376083913303,72.36200940831905,-0.7027576132020101,0.8657757336670552,6,-0.6800041198730469,-2.000001907348633,-5.020003318786635,-6.345003128051758,-0.5800018310546875,4,0.04528691036086174,1.112367448758283,68.08000183105469,1.4230464508934575,67.41999816894531,1.113203201474066,66.90000152587889,0.04528691036086174
11385,2018-06-25,68.23000335693361,68.43000030517578,67.66999816894531,67.72000122070311,2164100.0,0.006490668763296625,-1.4917766243511976,-0.9272843290932798,77.02698290778926,71.73714651188597,-1.386308806182683,-2.0706700202306223,-4.481112569261946,-6.925228571964354,55.00043966857795,0.7600021362304688,1.226642686984789,1.8320022583007898,-0.01557527082609056,3.67957978742767,0.9082134937373496,2.75579102286423,-1.7312621042617735,90.09914452439018,14.27695088684878,0.9237887645634367,6,-1.075004577636733,-2.305004119873061,-5.4600057601928995,-6.785005569458022,-1.1600036621093892,0,0.029312617640326666,1.8727267683003923,67.79000091552734,1.112367448758283,68.08000183105469,1.4230464508934575,67.41999816894531,0.029312617640326666
11386,2018-06-26,68.20999908447266,68.37000274658203,67.68000030517578,68.31999969482422,1197200.0,-0.00029318879491035954,5.571241735086827,-0.21568656783399698,77.5509533258706,72.81345037382154,-1.1782424925398942,-1.9074606801802219,-4.329033109681589,-6.876011876784261,55.88629800850637,0.69000244140625,1.1966934463293484,1.6589981079101506,-0.25889451096540483,3.576890726785706,0.7000517984723729,2.6179444173479283,-1.3250060213000268,85.52620351454846,8.063519628264217,0.9589463094377779,6,-1.0449981689453125,-2.2449989318847656,-5.380000114440925,-6.76500129699707,-0.1699981689453125,1,0.039876869333110854,-1.4917766243511976,68.23000335693361,1.8727267683003923,67.79000091552734,1.112367448758283,68.08000183105469,0.039876869333110854
11387,2018-06-27,68.05999755859375,68.63999938964844,67.95999908447266,68.33999633789061,1492100.0,-0.0021991134421969205,-1.833359824522364,2.5454293244554127,75.33025581907276,73.57313054005071,-0.7689156522512377,-1.6855748055184847,-4.085951399544697,-6.6844401970637435,56.13906356519601,0.6800003051757812,1.139090548805413,1.4084968566894531,-0.6070245114799206,3.424018224858827,0.40073617260476624,2.41625754077414,-0.8660030470204845,54.330443767609225,-24.173059960345356,1.007760684084686,6,-0.6999969482421875,-1.9899978637695312,-5.077498435974121,-6.614999771118164,0.5100021362304688,2,0.05406994471323068,5.571241735086827,68.20999908447266,-1.4917766243511976,68.23000335693361,1.8727267683003923,67.79000091552734,0.05406994471323068
11388,2018-06-28,68.34999847412111,68.87000274658203,68.01999664306639,68.05000305175781,2004800.0,0.004260959828535027,-3.722148049250559,-1.0714168937330752,74.77464164326865,74.28483413762415,-0.855753929730227,-1.8067286266533955,-4.25662848517041,-6.8716841267061,57.05456282628278,0.8500061035156392,1.1237839471398416,1.5324977874756058,-0.4675315086189613,3.532527083570173,0.5324831394283223,2.5325124355228894,-0.8668029869328109,60.60572782706809,-15.50539032223218,1.000014648047284,6,-0.7399978637695455,-2.1649971008300923,-5.319999694824233,-6.905000686645522,1.3700027465820028,3,0.04579378131219092,-1.833359824522364,68.05999755859375,5.571241735086827,68.20999908447266,-1.4917766243511976,68.23000335693361,0.04579378131219092
11389,2018-06-29,68.29000091552734,68.80000305175781,68.05000305175781,68.37000274658203,2008900.0,-0.0008777989748819381,-1.67858310626703,-0.26667683934791847,72.16971031782394,75.00522224943809,-0.6440058411514542,-1.6020437118938844,-4.0668399441866825,-6.7427242946917545,58.01953680503058,0.75,1.1891301644779162,1.3285003662109318,-0.6595188262659093,3.316519558687773,0.33449076997250415,2.3225099624493595,-0.5294439764602998,51.666698455689286,-22.58986436661131,0.9940095962384212,6,-0.6499977111816406,-1.9099998474121094,-5.250001907348633,-6.845003128051758,1.2600021362304688,4,-0.02372240042266105,-3.722148049250559,68.34999847412111,-1.833359824522364,68.05999755859375,5.571241735086827,68.20999908447266,-0.02372240042266105
11390,2018-07-02,67.95999908447266,68.48999786376953,67.65000152587889,68.11000061035156,1578700.0,-0.004832359446925283,-1.1818181818181381,1.8749761586877742,69.86293257062829,76.12665180621013,-0.13892502896516135,-1.1564912792490247,-3.594343456045479,-6.325658780809192,58.464907074713956,0.8399963378906392,1.2079847344413395,0.8874984741210881,-1.060864223864428,2.835861172106604,-0.08668287487166992,1.861679823113846,0.910003662109375,25.40961052605335,-47.816324022701785,0.9741813489927607,7,-0.06999588012695312,-1.2649993896484375,-4.787500381469727,-6.51500129699707,1.8899993896484517,0,-0.011035903621301801,-1.67858310626703,68.29000091552734,-3.722148049250559,68.34999847412111,-1.833359824522364,68.05999755859375,-0.011035903621301801
11391,2018-07-03,68.54000091552734,68.86000061035156,68.01000213623047,68.18000030517578,851800.0,0.008534459076930734,-1.4285776566757493,-2.3999796551548753,78.61764972440292,75.85762356387146,-0.5161020327673782,-1.605364874363886,-4.028298187652084,-6.791507331433792,59.02130730196349,0.9000015258789062,1.2197400181007367,1.3320003509521428,-0.6294226497247735,3.293423351629059,0.35128885061368464,2.312711851290601,-0.8899993896484517,72.9506966505744,-5.729472715783487,0.9807115003384551,7,-0.4199981689453125,-1.7350006103515625,-5.027500152587898,-6.780000686645508,1.4899978637695455,1,-0.02144734754986133,-1.1818181818181381,67.95999908447266,-1.67858310626703,68.29000091552734,-3.722148049250559,68.34999847412111,-0.02144734754986133
11392,2018-07-05,69.36000061035156,69.37999725341797,68.33000183105469,68.36000061035156,1667300.0,0.01196381213701514,1.0192350015405607,2.7777730682829653,79.62955113804902,75.55819648791874,-1.1532490077420618,-2.259240554600609,-4.708731518486104,-7.512662917994064,59.69764439603746,1.0499954223632812,1.289345757175937,1.9729999542236385,-0.09047694469548162,4.036476853142759,0.9412615047640855,3.0047384036831914,-1.7099990844726705,98.84412182365031,19.825659226778555,1.0317384494595583,7,-0.8950004577636719,-2.19000244140625,-5.642499923706055,-7.600000381469727,-0.8799972534179545,3,-0.019031137301161127,-1.4285776566757493,68.54000091552734,-1.1818181818181381,67.95999908447266,-1.67858310626703,68.29000091552734,-0.019031137301161127
11393,2018-07-06,69.37999725341797,69.65000152587889,69.09999847412111,69.16000366210939,1442100.0,0.0002883022331379159,-2.2352743184114128,0.21999359130857954,77.8522699537284,75.86832748895931,-1.0833774365908795,-2.101896237064466,-4.602815612464596,-7.429502246456693,60.36730848704678,0.5500030517577841,1.4095341213776322,1.8119968414306697,-0.28536457633155976,3.9093582591928993,0.7633161325495479,2.8606775503117916,-1.660795898437513,86.49978637695384,8.930675087282395,1.0486807088811152,7,-0.7299957275390767,-2.0749969482421875,-4.977496147155762,-7.064996719360352,3.3700027465820312,4,-0.011674799519451495,1.0192350015405607,69.36000061035156,-1.4285776566757493,68.54000091552734,-1.1818181818181381,67.95999908447266,-0.011674799519451495
11394,2018-07-09,69.33000183105469,69.79000091552734,69.13999938964844,69.54000091552734,1695100.0,-0.0007206028299578948,-1.2033801869835645,-0.9545691000520817,79.45204286391088,76.13777859519504,-0.8850304544209848,-1.8988004677574537,-4.441011508737262,-7.28022338383763,61.054291112752026,0.6500015258789062,1.4063625843655814,1.603001403808591,-0.5236812819055672,3.729684089522749,0.5396600609515048,2.666342746665677,-1.4949524658203188,78.50470954815447,1.2591239646769594,1.0633413428570826,7,-0.6100006103515625,-1.8600006103515625,-4.882501602172852,-7.01500129699707,4.8600006103515625,0,0.005625261493556355,-2.2352743184114128,69.37999725341797,1.0192350015405607,69.36000061035156,-1.4285776566757493,68.54000091552734,0.005625261493556355
11395,2018-07-10,69.65000152587889,69.91000366210939,69.26999664306639,69.38999938964844,1422400.0,0.004615601995857199,-1.5599890138394787,-1.2381108083559722,80.21975995090324,76.43431266464312,-1.0978738690507441,-2.0697385685091234,-4.657041160894337,-7.4969532151591665,61.546741077322324,0.6400070190429972,1.349613067980755,1.761001205444316,-0.43573200813267476,3.957734419021307,0.6626345986558277,2.8593678122328043,-1.6585560366210785,86.3156880302913,10.67602858270726,1.0983666067884952,7,-0.8699989318847514,-2.029998779296861,-5.182500839233384,-7.335000991821275,5.2399978637695455,1,-0.0014357282402057692,-1.2033801869835645,69.33000183105469,-2.2352743184114128,69.37999725341797,1.0192350015405607,69.36000061035156,-0.0014357282402057692
11396,2018-07-11,69.40000152587889,69.63999938964844,68.97000122070311,69.58000183105469,1769800.0,-0.0035893753700365627,3.466722616413716,-0.6923031779102424,73.13084570285652,76.1899337628413,-0.7390380000460084,-1.6540918852982855,-4.276752644374582,-7.1603751724157405,62.05282525155563,0.6800003051757812,1.351905038641732,1.3520011901855327,-0.7958849876356027,3.499887368006668,0.278058101274965,2.4259442790961003,-1.2167002193359195,67.7214211903758,-5.524362240300903,1.0739430889105703,7,-0.6199989318847514,-1.7799987792968608,-4.932500839233384,-7.085000991821275,4.479995727539077,2,0.006484105739888335,-1.5599890138394787,69.65000152587889,-1.2033801869835645,69.33000183105469,-2.2352743184114128,69.37999725341797,0.006484105739888335
11397,2018-07-12,69.83999633789061,69.94000244140625,69.40000152587889,69.56999969482422,1348100.0,0.006339982742617822,1.2978329681032987,-1.4999788072731464,71.67482223124179,75.84550938372722,-1.0057526337045033,-1.879344882875742,-4.596390726747373,-7.520413756677158,62.78994937914173,0.540000915527358,1.315826676872419,1.5944961547851477,-0.4413861290810104,3.630378438651306,0.5765550128520687,2.6124372967182268,-1.4840247957910009,89.69010539562555,17.758728443697265,1.0179411419330766,7,-1.0449943542480327,-2.1599960327148295,-5.372495651245103,-7.524995803832994,4.990005493164077,3,0.0027205391089517583,3.466722616413716,69.40000152587889,-1.5599890138394787,69.65000152587889,-1.2033801869835645,69.33000183105469,0.0027205391089517583
11398,2018-07-13,70.73999786376953,70.83000183105469,69.58000183105469,69.75,1552000.0,0.01288662046207234,1.1367415473900426,3.6667043431576714,81.5845621509996,76.89160403185784,-1.7110112372187274,-2.5759024438937104,-5.354069353029502,-8.316530668908257,63.68218305418737,1.25,1.3072205198037352,2.2814979553222656,0.13496875309533607,4.428027157549195,1.2082333542088008,3.3547625564357304,-2.193942613753123,95.16107861555251,22.32232857273597,1.0732646011134617,7,-1.4999961853027344,-2.5249977111816406,-6.174997329711914,-8.424997329711914,4.44000244140625,4,-0.03194790182476681,1.2978329681032987,69.83999633789061,3.466722616413716,69.40000152587889,-1.5599890138394787,69.65000152587889,-0.03194790182476681
11399,2018-07-16,70.48999786376953,70.87000274658203,70.31999969482422,70.61000061035156,1894500.0,-0.0035340685262875704,-1.391322375731843,-0.1212151570965082,75.22317703277537,77.4871867498742,-1.2472891784751852,-2.152743351823773,-4.941407160668973,-7.957775947633635,64.33441288218533,0.5500030517578125,1.321109717413833,1.8514980316162166,-0.3444231533553932,4.047419216587826,0.7535374391304117,2.9494586241020215,-1.6241900924077584,79.99975907194529,8.958328096919232,1.0979605924858016,7,-1.0499954223632812,-2.1749954223632812,-5.767498016357422,-8.174997329711914,3.8800048828125,0,0.03206131656576572,1.1367415473900426,70.73999786376953,1.2978329681032987,69.83999633789061,3.466722616413716,69.40000152587889,0.03206131656576572
11400,2018-07-17,71.06999969482422,71.31999969482422,70.44999694824219,70.44999694824219,2104900.0,0.008228143688918887,-1.8064480403617793,-5.166571301417763,78.3730597243119,77.4600100831974,-1.4971897402348588,-2.521801501234904,-5.352199576373124,-8.429496113682362,65.09662635738648,0.8700027465820312,1.3440508147338477,2.2154998779296875,-0.047124210593921134,4.478123966453296,1.0841878336678832,3.346811922191492,-1.8835207274272108,89.36169522010012,19.320011958314666,1.1313120442618012,7,-1.2449989318847656,-2.470001220703125,-6.292499542236328,-8.754999160766602,4.010002136230469,1,0.043900418741795066,-1.391322375731843,70.48999786376953,1.1367415473900426,70.73999786376953,1.2978329681032987,69.83999633789061,0.043900418741795066
11401,2018-07-18,70.31999969482422,71.30000305175781,70.22000122070311,71.08000183105469,2767600.0,-0.010552975984529533,-1.2500059604701248,-1.225804466867655,70.03550920195595,76.39400542363151,-0.5231597662383933,-1.5836408248843696,-4.476579576794023,-7.5875694223183885,65.62227074940371,1.0800018310547017,1.3842664439979302,1.2944999694824162,-0.8605566954066575,3.44955663437149,0.21697163703787226,2.37202830192696,-0.7494869964903188,47.91661699608237,-23.116372687501936,1.0775283324445395,7,-0.17499923706054688,-1.720001220703125,-5.427501678466797,-7.945001602172852,4.8899993896484375,2,0.06498861937794609,-1.8064480403617793,71.06999969482422,-1.391322375731843,70.48999786376953,1.1367415473900426,70.73999786376953,0.06498861937794609
11402,2018-07-19,70.87999725341797,71.05000305175781,70.08000183105469,70.44999694824219,2577600.0,0.007963560310353168,1.5194447471935162,-0.5657882848968528,71.40443099579913,75.67757887275049,-0.9441598732454111,-1.9722515596501609,-4.878003910241176,-8.061030938006596,65.69820706948029,0.970001220703125,1.486108673909456,1.681497573852539,-0.4863645788836948,3.849359726588773,0.5975664974844221,2.765428650220656,-0.9945768957158094,74.7124723214873,2.2629941494249124,1.0839310763681196,7,-0.7349967956542969,-2.279998779296875,-5.987499237060547,-8.504999160766602,4.900001525878906,3,0.04232505807349374,-1.2500059604701248,70.31999969482422,-1.8064480403617793,71.06999969482422,-1.391322375731843,70.48999786376953,0.04232505807349374
11403,2018-07-20,71.0,71.2300033569336,70.68000030517578,70.69999694824219,1886800.0,0.00169304107268764,-2.2353469167938247,0.697681020563865,72.69683411735988,74.9270001231337,-0.9054128010372011,-1.962918780566298,-4.859270318811696,-8.086055421743524,65.41613759968075,0.5500030517578125,1.5064892413594748,1.6555004119873047,-0.5872080769460126,3.898208900920622,0.534146167520646,2.7768546564539633,-0.9199981689453125,74.19352853952218,-0.8482800178531988,1.1213542444666618,7,-0.8549995422363281,-2.3899993896484375,-5.807500839233398,-8.625001907348633,3.5400009155273438,4,0.053943687761333736,1.5194447471935162,70.87999725341797,-1.2500059604701248,70.31999969482422,-1.8064480403617793,71.06999969482422,0.053943687761333736
11404,2018-07-23,70.86000061035156,71.55999755859375,70.72000122070312,71.0999984741211,1574400.0,-0.0019718223894146236,-2.2307760024648973,-0.7999847413661564,75.08655680145725,74.3566442176397,-0.5873227109600947,-1.6665763002110907,-4.554800187616678,-7.847734239771185,65.17362811082957,0.839996337890625,1.4562918759196037,1.3620010375976506,-0.8527962709244434,3.5767983461197446,0.25460238333660357,2.4693996918586976,-0.779998779296875,52.70277236501604,-27.43502944845195,1.1073986542610506,7,-0.595001220703125,-2.0400009155273438,-5.582501411437988,-8.295001983642578,3.5400009155273438,0,0.06096527882605085,-2.2353469167938247,71.0,1.5194447471935162,70.87999725341797,-1.2500059604701248,70.31999969482422,0.06096527882605085
11405,2018-07-24,70.23000335693361,70.79000091552734,69.87000274658203,70.33999633789061,2544600.0,-0.008890731696182375,-1.2168785447058066,0.4583081667036359,64.49405089066532,73.39700034961845,0.14930047144511605,-0.9265671348842233,-3.7668407551159646,-7.119046617829667,64.22417548137398,0.9899978637695312,1.4176984012160005,0.6320037841797017,-1.5214912427080094,2.785498811067413,-0.44474372926416095,1.7087512976235644,1.329994201660142,21.301876656239134,-57.27703941773714,1.076747513443856,7,0.24999618530272016,-1.275005340576186,-4.78750324249269,-7.220003128051772,3.9499969482421733,1,0.05894915551416813,-2.2307760024648973,70.86000061035156,-2.2353469167938247,71.0,1.5194447471935162,70.87999725341797,0.05894915551416813
11406,2018-07-25,70.93000030517578,70.97000122070312,70.05999755859375,70.23999786376953,1781000.0,0.009967206532577544,1.363632760636506,-6.27314975376454,63.74784712841344,72.5162253381931,-0.3473724421720874,-1.4886648189636702,-4.3000637533520205,-7.718474267256198,63.27568361789822,0.910003662109375,1.3997012295382092,1.196000671386713,-0.9318140816362188,3.323815424409645,0.13209329487524712,2.259908047898179,0.6299972534179688,62.72194157400761,-12.744418919708316,1.0639073765114668,7,-0.3600006103515625,-1.9449996948242188,-5.465001106262207,-7.820001602172852,3.0400009155273438,2,0.05850840981282324,-1.2168785447058066,70.23000335693361,-2.2307760024648973,70.86000061035156,-2.2353469167938247,71.0,0.05850840981282324
11407,2018-07-26,71.73999786376953,71.93000030517578,71.12000274658203,71.12000274658203,1891100.0,0.01141967510374653,-1.6129159283323489,0.8985404688191065,68.15389346523226,71.02392881755226,-0.9605206783696616,-2.1173898491837804,-4.932048473427685,-8.428238964930713,62.382688401221706,1.0,1.3740336454411164,1.821998214721674,-0.33259077032181494,3.976587199765163,0.7447037221999295,2.8992927072434185,-1.8699951171875,90.77656958312346,16.01576128064292,1.0772944925217454,7,-0.839996337890625,-2.319995880126953,-6.224997520446777,-8.624998092651374,3.0800018310546875,3,0.04836912913340852,1.363632760636506,70.93000030517578,-1.2168785447058066,70.23000335693361,-2.2307760024648973,70.86000061035156,0.04836912913340852
11408,2018-07-27,71.4800033569336,71.97000122070312,71.3499984741211,71.83000183105469,1793800.0,-0.0036241220320308853,-1.0327684322431367,-0.5645181138019295,66.02091436978895,70.00145518833156,-0.6532093641649084,-1.697934046265928,-4.506287142505101,-8.081758570514957,61.339080715698714,0.6200027465820312,1.418225655214357,1.40550346374512,-0.7240918236913956,3.5350987511816356,0.34070582002686933,2.4703011074633707,-1.5688006591796864,76.66675143777861,2.2812258865065616,1.0647976437182578,7,-0.5600013732910156,-1.8100013732910156,-5.640002250671387,-8.08000373840332,3.8699951171875,4,0.06015662031927116,-1.6129159283323489,71.73999786376953,1.363632760636506,70.93000030517578,-1.2168785447058066,70.23000335693361,0.06015662031927116
11409,2018-07-30,66.66999816894531,71.02999877929688,65.77999877929689,70.91000366210938,8065400.0,-0.06729161950328455,1.3437522351763043,12.114354223433242,36.69640089781715,65.37071531872104,3.9760706403640143,3.145766860617499,0.4005685332281814,-3.200543762705749,59.41292150541984,5.7000045776367045,1.3296857688483357,-3.3235015869140625,-5.828950863294423,-0.8180523105337016,-4.57622622510425,-2.070776948723875,5.3000030517578125,14.378013548024295,-56.08191702079937,1.2527246381901829,7,2.2050018310546875,2.2050018310546875,-0.30249977111816406,-2.529998779296875,8.330001831054688,0,0.11804414223379789,-1.0327684322431367,71.4800033569336,-1.6129159283323489,71.73999786376953,1.363632760636506,70.93000030517578,0.11804414223379789
11410,2018-07-31,67.20999908447266,67.54000091552734,66.30000305175781,66.52999877929689,5212300.0,0.0080996089749239,-1.1754505725433506,-0.16037722268805918,40.46995516647902,62.0856537592236,3.163637697861901,2.684323550300391,-0.023994064569876628,-3.6710605229959796,58.48622174787076,1.2399978637695312,1.100331934954994,-2.7460006713867244,-5.397780108532402,-0.09422123424104711,-4.071890389959563,-1.4201109528138858,4.760002136230469,23.10177287831411,-45.733934514686666,1.325889718572837,7,1.6650009155273438,1.6650009155273438,-0.7600011825561523,-2.9450016021728658,7.760002136230469,1,0.10697816603701371,1.3437522351763043,66.66999816894531,-1.0327684322431367,71.4800033569336,-1.6129159283323489,71.73999786376953,0.10697816603701371
11411,2018-08-01,67.06999969482422,67.61000061035156,66.65000152587889,67.20999908447266,3021100.0,-0.0020830143067325224,1.0425459385754474,-0.20588136296828624,37.62288683059536,58.33214885197874,3.122508060333459,2.854920760010529,0.22897318279075307,-3.4744593576598817,57.2369282553179,0.9599990844726705,0.9117718135271673,-2.8125,-5.70050006661161,0.07550006661161035,-4.256500033305798,-1.368499966694202,4.776201477050776,20.840071191220225,-43.484015511114585,1.4440000333058036,8,1.8050003051757812,1.8050003051757812,-0.5300006866455078,-2.760000228881836,7.629997253417969,2,0.10600865726409481,-1.1754505725433506,67.20999908447266,1.3437522351763043,66.66999816894531,-1.0327684322431367,71.4800033569336,0.10600865726409481
11412,2018-08-02,68.04000091552734,68.25,66.86000061035156,66.94999694824219,3220600.0,0.014462520129964851,-1.1889812028042606,-7.785776566757493,38.01066489595965,54.47813004960093,1.9079268366049291,1.8772032038474151,-0.6160714002196386,-4.369508654262944,55.3999673958144,1.3899993896484375,0.6470028984927438,-1.776498794555664,-4.7730674401296085,1.2200698510182804,-3.2747831173426363,-0.27821447176869185,3.6848762084960924,36.510520918583524,-22.925076725840086,1.4982843227869747,8,0.8349990844726562,0.8349990844726562,-1.4750003814697266,-3.730001449584961,7.0,3,0.08715461824490522,1.0425459385754474,67.06999969482422,-1.1754505725433506,67.20999908447266,1.3437522351763043,66.66999816894531,0.08715461824490522
11413,2018-08-03,68.56999969482422,68.83000183105469,68.11000061035156,68.16999816894531,1749800.0,0.007789517521536782,-1.7692533415496574,0.36697254127907386,41.681112279101114,50.766413991561365,1.114147719401771,1.3527671060365947,-1.0255961172549206,-4.823586757319546,53.13965307320255,0.7900009155273438,0.4710910509266455,-1.2060001373290987,-4.248944882054431,1.8369446073962337,-2.727472509691765,0.31547223503356747,3.0359798623046856,53.14287458147309,-3.539003096276396,1.521472372362663,8,0.30500030517578125,0.30500030517578125,-1.8549995422363281,-3.9650001525878906,6.379997253417969,4,0.09114773265008136,-1.1889812028042606,68.04000091552734,1.0425459385754474,67.06999969482422,-1.1754505725433506,67.20999908447266,0.09114773265008136
11414,2018-08-06,69.72000122070311,70.08999633789061,68.87999725341797,68.87999725341797,3598800.0,0.016771205060479133,-1.880936594581305,2.1000019073413214,44.42609720648069,48.53664135998528,-0.2397844653511214,0.2460990700661938,-2.0550730609532906,-5.8771165854074,50.591064867547516,1.519996643066392,0.24979990299324584,-0.0754985809326314,-3.11139962878606,2.9604024669207973,-1.5934491048593458,1.442451942994083,1.769458720869153,90.2375785587464,36.13256455595193,1.517950523926718,8,-0.8450012207031108,-0.8450012207031108,-2.8225002288818217,-4.920000076293931,4.7699966430664205,0,0.08075153693121528,-1.7692533415496574,68.56999969482422,-1.1889812028042606,68.04000091552734,1.0425459385754474,67.06999969482422,0.08075153693121528
11415,2018-08-07,69.55000305175781,69.98999786376953,69.29000091552734,69.93000030517578,2186500.0,-0.002438298421813867,1.8000305180437934,-0.4523755460895073,46.66089664312999,46.63809130606491,-0.19711716403134005,0.4302822809353586,-1.7779030635182664,-5.602672275639307,47.841373092868814,0.6999969482421875,-0.013773257155776264,-0.24049682617187784,-3.277735911432302,2.7967422590885462,-1.759116368802097,1.2781227164583413,1.8252676665689478,84.30249707798225,28.199601869098096,1.5186195426302147,8,-0.6750030517578125,-0.6750030517578125,-2.5400009155273438,-4.750001907348633,4.049995422363281,1,0.07836084412802102,-1.880936594581305,69.72000122070311,-1.7692533415496574,68.56999969482422,-1.1889812028042606,68.04000091552734,0.07836084412802102
11416,2018-08-08,69.84999847412111,70.08999633789061,69.36000061035156,69.55999755859375,2088000.0,0.004313377558589737,-1.1159455544620824,-0.76316582006549,45.43034701255098,44.11325281132254,-0.7447389405157594,0.1746842035806111,-1.9692221205878866,-5.807232396528406,45.76337380512596,0.7299957275390483,-0.2911266150213123,0.036998748779311086,-2.9947222232181048,3.068719720776727,-1.478861737219404,1.5528592347780261,1.4133668054250563,92.56971575153263,37.21715940238783,1.5158604859987082,8,-0.974998474121108,-0.974998474121108,-2.557497024536147,-5.049997329711928,3.690002441406236,2,0.07329996934042793,1.8000305180437934,69.55000305175781,-1.880936594581305,69.72000122070311,-1.7692533415496574,68.56999969482422,0.07329996934042793
11417,2018-08-09,70.02999877929689,70.68000030517578,69.84999847412111,69.98000335693361,1744700.0,0.002576955033756656,-4.35476090862098,0.17239746389202282,45.71931875419184,41.85751996514509,-1.332989470063211,0.010169655848144998,-2.065227948147708,-5.890739880057808,43.52977902575385,0.8300018310546733,-0.45733701671730387,0.20749893188478552,-2.8257686122583863,3.2407664760279573,-1.3091348401868004,1.7241327039563714,1.1236991702442936,74.7081088302094,20.840800984653768,1.5166337720715883,8,-1.6250000000000142,-1.1549987792968892,-2.567497253417983,-5.2299976348877095,3.459999084472642,3,0.0666856811416352,-1.1159455544620824,69.84999847412111,1.8000305180437934,69.55000305175781,-1.880936594581305,69.72000122070311,0.0666856811416352
11418,2018-08-10,68.48000335693361,69.55999755859375,68.16000366210939,68.81999969482422,3870900.0,-0.022133306431264876,-1.857142857142911,-6.80054936670199,40.659338685095435,42.29784638595378,-0.2830634467315747,1.4568649709454178,-0.4146345289680937,-4.256276956811249,40.53299599948288,1.8699951171875,-0.7234872083218278,-1.2294967651367017,-4.2871359449634525,1.8281424146900491,-2.75831635505007,0.2993228247766666,2.566220609202688,12.698417504034271,-39.609466799385714,1.528819589913374,8,0.009998321533188914,0.39499664306639204,-0.6625041961670064,-3.2400054931640767,4.5699996948242045,4,0.09579435217608734,-4.35476090862098,70.02999877929689,-1.1159455544620824,69.84999847412111,1.8000305180437934,69.55000305175781,0.09579435217608734
11419,2018-08-13,72.75,74.05000305175781,71.08999633789062,71.08999633789062,8091200.0,0.06235391988534489,-2.5662652817354537,-4.882416300152793,57.69230590086338,44.21144091199649,-4.0229724314729225,-2.7775428031619214,-4.544591895817206,-8.414042999682522,37.91943660396322,5.5699996948242045,-1.019540129608501,2.927499771118164,-0.40617465909620876,6.261174201332537,1.2606625560109848,4.594336986225343,-6.970001220703111,77.92863859981809,20.802351824495474,1.6668372151071849,8,-2.3999977111816406,-2.8349990844726562,-4.772499084472656,-7.25,0.1699981689453125,0,0.03024050787961774,-1.857142857142911,68.48000335693361,-4.35476090862098,70.02999877929689,-1.1159455544620824,69.84999847412111,0.03024050787961774
11420,2018-08-14,74.19000244140625,74.73999786376953,72.44000244140625,73.18000030517578,3969600.0,0.019793847991838476,1.1800976999649264,0.6084336795661366,59.52104123485764,46.644569179136745,-4.882147764239477,-4.1864597089024755,-5.835573127348837,-9.723839340394989,35.04739478719018,2.2999954223632812,-1.2674066869053036,4.2115020751953125,0.37756279188276665,8.045441358507858,2.2945324335390325,6.1284717168515925,-8.24460357666014,91.64139958931094,33.76790279326492,1.9169696416562731,8,-3.390003204345703,-3.930004119873047,-6.095001220703125,-8.620002746582031,-0.9000015258789062,1,0.0040436098192637715,-2.5662652817354537,72.75,-1.857142857142911,68.48000335693361,-4.35476090862098,70.02999877929689,0.0040436098192637715
11421,2018-08-15,74.88999938964844,75.12999725341797,73.05000305175781,73.73999786376953,3553400.0,0.009435192414166904,1.5521444251498968,1.1386129639001987,59.259270887670205,49.00552540043792,-4.868162887773153,-4.771148478299409,-6.378243886288203,-10.281052632680257,32.633618450038014,2.0799942016601562,-0.8040807785426693,4.682999038696295,0.2633625797517283,9.102635497640861,2.4731808092240044,6.892817268168585,-8.592816564941387,96.55669893199324,41.07532773304017,2.209818229472286,8,-3.270000457763672,-4.435001373291016,-6.689996719360352,-9.259998321533203,-1.9199981689453125,2,-0.017225276085469643,1.1800976999649264,74.19000244140625,-2.5662652817354537,72.75,-1.857142857142911,68.48000335693361,-0.017225276085469643
11422,2018-08-16,73.87999725341797,75.33000183105469,73.3499984741211,75.19999694824219,3430400.0,-0.013486475423447164,1.506318356309906,-1.147824298594203,56.75674166329445,50.68059533201495,-3.2884558713837464,-3.715358466500575,-5.217796154171253,-9.142909351203755,30.453048142071925,1.9800033569335938,-0.4086797778032718,3.5229969024658203,-1.1869168737847815,8.232910678716422,1.1680400143405194,5.877953790591121,-7.052845562988267,79.77677896882903,25.860897547030447,2.354956888125298,8,-2.1349945068359375,-3.3249969482421875,-5.679994583129883,-8.249996185302734,-0.9300003051757812,3,-0.004602007993102619,1.5521444251498968,74.88999938964844,1.1800976999649264,74.19000244140625,-2.5662652817354537,72.75,-0.004602007993102619
11423,2018-08-17,74.83000183105469,75.0,73.62000274658203,73.94000244140625,5075300.0,0.01285875220566246,1.243905767346078,-0.6742421177354565,79.35254404742308,54.56131164767522,-3.639866976233364,-4.59953758908452,-6.002569487245438,-9.948367374235886,28.04193227942665,1.3799972534179688,0.1038867355970865,4.281501388549799,-0.8325960508750541,9.395598827974652,1.7244526688373725,6.8385501082622255,-7.322622129374992,88.20756244759296,28.08045016280348,2.557048719712424,8,-3.0849990844726562,-4.275001525878906,-6.592500686645508,-9.185001373291016,-1.7700042724609375,4,-0.01790730902707327,1.506318356309906,73.87999725341797,1.5521444251498968,74.88999938964844,1.1800976999649264,74.19000244140625,-0.01790730902707327
11424,2018-08-20,75.18000030517578,75.23999786376953,74.43000030517578,74.91000366210938,2841900.0,0.004677247969488096,3.153921396013068,0.3033672227270389,79.0663974766778,58.16192285140275,-3.5022103225247747,-4.858390515301124,-6.192435763180455,-10.150476249215387,25.338407112635018,0.80999755859375,0.599170893905054,4.41549987792969,-1.1029305568161476,9.933930312675528,1.6562846605567785,7.174715095302602,-7.046810833146083,94.80963468656117,28.759835506237664,2.7592152173729168,8,-3.43499755859375,-4.625,-6.4524993896484375,-9.09000015258789,-2.2399978637695312,0,-0.028331966543917786,1.243905767346078,74.83000183105469,1.506318356309906,73.87999725341797,1.5521444251498968,74.88999938964844,-0.028331966543917786
11425,2018-08-21,74.37000274658203,75.20999908447266,74.12000274658203,75.12999725341797,2887700.0,-0.010774109541177856,1.3695619723682684,-2.814829466783464,75.38250458665954,61.48994035963703,-2.1641805643588867,-3.923491234756611,-5.23679859811665,-9.205218403531205,24.258889458513092,1.089996337890625,1.0336596488426153,3.3985023498535156,-2.3416440595961916,9.138648759303223,0.5284291451286691,6.268575554578362,-5.661068285830339,57.89475445382875,-13.300660083802782,2.8700732047248523,8,-2.625,-3.81500244140625,-5.492500305175781,-8.260002136230469,-1.5400009155273438,1,-0.01949716988148642,3.153921396013068,75.18000030517578,1.243905767346078,74.83000183105469,1.506318356309906,73.87999725341797,-0.01949716988148642
11426,2018-08-22,75.08000183105469,75.19999694824219,74.3499984741211,74.5199966430664,1810400.0,0.009546847630112376,1.1250083446980172,-0.736854257433694,74.92920380281353,64.73548314281723,-2.295703249231849,-4.539377658789078,-5.783779767820292,-9.748907988132686,22.971269261680394,0.8499984741210938,1.4044335496771794,3.9010013580322322,-2.125711457322822,9.927714173387287,0.8876449503547121,6.914357765709752,-5.8413819806787615,87.37375878053197,11.303866964290506,3.0133564076775246,8,-3.3349990844726562,-4.525001525878906,-5.867502212524414,-8.745002746582031,-1.8300018310546875,2,-0.023841247627500173,1.3695619723682684,74.37000274658203,3.153921396013068,75.18000030517578,1.243905767346078,74.83000183105469,-0.023841247627500173
11427,2018-08-23,75.20999908447266,75.5,74.93000030517578,75.0,2386300.0,0.0017314497901916859,-2.2571553133514985,0.3749948910777782,74.19827326383835,68.46203142934421,-1.8032793150208875,-4.633651701853793,-5.735248877773017,-9.727395896049813,20.966822326680663,0.5699996948242188,1.7947303572541102,3.8574985504150447,-2.431308654095389,10.146305754925478,0.7130949481598208,7.001902152670269,-5.484068675642433,84.57439685084105,5.372879913975623,3.1444036022552195,8,-1.9150009155273438,-4.569999694824219,-5.837499618530273,-8.875,-2.1800003051757812,3,-0.0297832454598711,1.1250083446980172,75.08000183105469,1.3695619723682684,74.37000274658203,3.153921396013068,75.18000030517578,-0.0297832454598711
11428,2018-08-24,75.77999877929688,75.9800033569336,75.1500015258789,75.43000030517578,2928500.0,0.007578775452237618,1.213315701134225,1.6666666666666667,73.05937928936234,70.16948402806631,-1.373294125525888,-5.127899211150606,-6.135436620645123,-10.169295432702967,18.908556452358248,0.8300018310546875,2.235995831823189,4.212498474121091,-2.38128156106157,10.806278509303752,0.9156084565297675,7.509388491712414,-5.476661411349681,89.24706924698721,10.968901672972379,3.296890017591329,8,-1.5699958801269531,-4.899997711181641,-6.407499313354492,-9.444999694824219,-2.5,4,-0.03734497066035647,-2.2571553133514985,75.20999908447266,1.1250083446980172,75.08000183105469,1.3695619723682684,74.37000274658203,-0.03734497066035647
11429,2018-08-27,74.54000091552734,75.41999816894531,74.3499984741211,75.2699966430664,2233300.0,-0.016363128579362063,1.0776717726882166,-2.0857111716621253,67.55807017440246,71.06248724357131,0.16463018217325498,-3.444680358248263,-4.7497519536009065,-8.792737042437324,18.850440394247425,1.4300003051757812,2.6747998618854183,2.579000473022461,-3.716755449424454,8.874756395469376,-0.5688774882009966,5.7268784342459185,-3.5554636289017765,22.580539307776238,-52.66625849890997,3.147877961223454,8,-0.024997711181640625,-3.6599998474121094,-5.162500381469727,-7.700000762939453,-1.9300003051757812,0,-0.019855156141074026,1.213315701134225,75.77999877929688,-2.2571553133514985,75.20999908447266,1.1250083446980172,75.08000183105469,-0.019855156141074026
11430,2018-08-28,74.4000015258789,75.0,74.27999877929688,74.54000091552734,1972500.0,-0.0018781779974365032,-2.7894314166398972,0.19178110825442612,66.19219574708396,71.83281222795063,0.3772192165736783,-2.886392227585347,-4.458175530253186,-8.506184206294648,18.7673196881219,0.720001220703125,3.3691510561421865,2.079500961303708,-3.8864636122572023,8.045465534864618,-0.9034813254767471,5.062483248084163,-2.816008310816372,7.058966085188692,-63.27034767290426,2.9829822867804556,8,0.2649993896484375,-3.520000457763672,-4.857501983642578,-7.360002517700195,-2.2600021362304688,1,-0.01962364320603971,1.0776717726882166,74.54000091552734,1.213315701134225,75.77999877929688,-2.2571553133514985,75.20999908447266,-0.01962364320603971
11431,2018-08-29,74.18000030517578,74.88999938964844,73.66999816894531,74.58000183105469,2901300.0,-0.0029570055939662776,1.3921671291690665,2.85716621253406,64.72677378150237,72.71837135219593,0.5430200763293556,-2.2202496324732692,-4.090864256534587,-8.141496681407858,18.55773842123228,1.220001220703125,3.476799565493593,1.5039997100830078,-3.971839232797649,6.9798386529636645,-1.2339197613573276,4.241919181523343,-2.0684858730887186,22.077964970919194,-45.7271277607997,2.7379194714403297,8,0.6200027465820312,-3.299999237060547,-4.462501525878906,-7.14000129699707,-2.1500015258789062,2,-0.018198954820264457,-2.7894314166398972,74.4000015258789,1.0776717726882166,74.54000091552734,1.213315701134225,75.77999877929688,-0.018198954820264457
11432,2018-08-30,73.97000122070312,74.45999908447266,73.9000015258789,74.12999725341797,2079800.0,-0.0028309393853965803,-2.7333740240583912,0.3999885559518587,71.5294162701872,71.84913493250306,0.8572811184489382,-1.626608212882033,-3.7497217233266014,-7.798858255071977,18.938190784323673,0.55999755859375,3.433762221828573,0.9975006103515653,-4.046548661475242,6.041549882178373,-1.5245240255618455,3.519525246264976,-1.394268117634482,12.987115930206059,-59.2361772487191,2.5220246359134046,8,0.8549995422363281,-3.0900001525878906,-4.192501068115234,-6.930002212524414,-1.3000030517578125,3,-0.009733692156565832,1.3921671291690665,74.18000030517578,-2.7894314166398972,74.4000015258789,1.0776717726882166,74.54000091552734,-0.009733692156565832
11433,2018-08-31,74.81999969482422,74.88999938964844,73.98999786376953,74.1500015258789,1880600.0,0.011491124240825323,1.2222326878155376,-4.1875923894902485,61.09325284712335,69.85211886255256,0.006386213871607538,-2.0916020533979633,-4.477272944342815,-8.508331416365237,19.943353605995867,0.9199981689453125,3.3636843694370384,1.534999084472659,-3.1200416598758096,6.190039828821128,-0.7925212877015753,3.8625194566468934,-1.8357541612917885,65.71437290736607,-5.548167843833809,2.327520372174237,8,0.005001068115234375,-3.9399986267089844,-4.659997940063477,-7.594999313354492,-3.0199966430664062,4,-0.023924096803373374,-2.7333740240583912,73.97000122070312,1.3921671291690665,74.18000030517578,-2.7894314166398972,74.4000015258789,-0.023924096803373374
11434,2018-09-04,75.3499984741211,75.43000030517578,74.4000015258789,74.4000015258789,1925600.0,0.007083651182286044,-1.1684254485295298,1.4179097679291262,56.8883452259599,67.79721226691927,-0.555364948879884,-2.2959013697078774,-4.866792214675229,-8.893136619460961,21.380785537224988,1.029998779296875,3.4316718565608113,1.7834980010986357,-2.6389286404717325,6.205924642669004,-0.4277153196865555,3.994711321883827,-2.0062620017805273,95.45444693459103,25.663866292981282,2.211213320785187,9,-0.5249977111816406,-4.469997406005859,-5.054996490478516,-8.104997634887695,-4.939994812011719,1,-0.027471794780926984,1.2222326878155376,74.81999969482422,-2.7333740240583912,73.97000122070312,1.3921671291690665,74.18000030517578,-0.027471794780926984
11435,2018-09-05,75.0,75.26000213623047,74.80000305175781,75.12999725341797,3278200.0,-0.004644969889963546,1.3589272090612101,-0.13683965370468526,50.68154100685417,65.10302751181267,-0.11913136814247594,-1.5986305956437548,-4.391669625269174,-8.397068713507693,22.89589807615887,0.5499954223632812,3.061693427427855,1.1609996795654354,-2.8740407538683286,5.196040112999199,-0.8565205371514395,3.1785198962823102,-1.3399115015082685,75.56819413317612,8.78481901178877,2.0175202167168798,9,-0.17499923706054688,-3.859996795654297,-6.125,-7.529998779296875,-6.510002136230469,2,-0.031866658528645786,-1.1684254485295298,75.3499984741211,1.2222326878155376,74.81999969482422,-2.7333740240583912,73.97000122070312,-0.031866658528645786
11436,2018-09-06,74.97000122070312,75.12000274658203,74.52999877929688,74.52999877929688,3722700.0,-0.00039998372395833037,-1.6818213344430573,-3.384705675215682,57.686923153904175,63.26843305515332,-0.11887843827922495,-1.228365775859757,-4.233670634761921,-8.23310442545835,24.320254097082152,0.5900039672851562,2.660275812178469,0.8750007629394503,-2.72013263104661,4.470134156925511,-0.9225659340535799,2.6725674599324805,-1.0315229391983678,69.93467637379077,4.5968079290725825,1.7975666969930268,9,-0.14500045776367188,-3.654998779296875,-6.095001220703125,-7.364999771118164,-6.150001525878906,3,-0.037748456515606654,1.3589272090612101,75.0,-1.1684254485295298,75.3499984741211,1.2222326878155376,74.81999969482422,-0.037748456515606654
11437,2018-09-07,74.69999694824219,75.37999725341797,74.62000274658203,74.80000305175781,3809500.0,-0.0036014975065302712,-4.846235107694113,-0.22728533777222915,48.98591951628838,60.593604191478434,0.07953843203236488,-0.6224728115149532,-3.831328799898529,-7.849143952829593,25.439602487394016,0.7599945068359375,2.3404947659027755,0.3714965820312557,-2.677058296847221,3.4200514609097326,-1.1527808574079756,1.895774021470487,-0.5165356576859637,49.30540838384266,-12.59681435520853,1.5242774394392355,9,-0.14999771118164062,-3.2799949645996094,-5.8249969482421875,-7.004997253417969,-5.739997863769531,4,-0.03574294883566442,-1.6818213344430573,74.97000122070312,1.3589272090612101,75.0,-1.1684254485295298,75.3499984741211,-0.03574294883566442
11438,2018-09-10,75.04000091552734,75.72000122070312,74.77999877929688,74.91000366210938,4904900.0,0.004551592786820713,-3.8204385844793523,-1.2998931949954227,48.90625372529386,58.52118014157748,-0.4207158564737483,-0.4699122467789323,-4.0416648417511,-8.06167903657925,27.12117324109079,1.0200042724609375,1.97906327548219,0.38350067138671307,-0.9379538622316943,1.7049552050051204,-0.2772265954224906,1.0442279381959167,-0.6409545770058287,48.48481345548074,-8.872534970465843,0.6607272668092004,9,-0.345001220703125,-2.9949989318847656,-6.165000915527344,-7.305000305175781,-4.900001525878906,0,-0.03158319186656122,-4.846235107694113,74.69999694824219,-1.6818213344430573,74.97000122070312,1.3589272090612101,75.0,-0.03158319186656122
11439,2018-09-11,74.94999694824219,75.31999969482422,74.81999969482422,75.29000091552734,3453800.0,-0.0011994131954565779,1.4999904632932155,-2.6154703914548976,55.10558248677952,57.289334223765884,-0.2977494001430472,-0.2178063235236607,-3.818431134710039,-7.839124388601633,27.275054259329867,0.5,1.6141782633067265,0.1834968566894588,-0.790269321533728,1.1572630349126456,-0.3033862324221275,0.6703799458010451,-0.3612357675112179,35.29389136790275,-21.086868268962483,0.4868830891115923,9,-0.25499725341796875,-2.879993438720703,-6.0749969482421875,-7.214996337890625,-4.569999694824219,1,-0.042027938955883415,-3.8204385844793523,75.04000091552734,-4.846235107694113,74.69999694824219,-1.6818213344430573,74.97000122070312,-0.042027938955883415
11440,2018-09-12,74.48999786376953,75.08000183105469,73.77999877929688,74.91000366210938,5501500.0,-0.0061374129846905046,2.4210510465291373,1.2352967575451588,44.56718292701775,55.0493796843787,0.1970836266623479,0.2801852684314099,-3.2171620584185234,-7.2410379361586195,26.771924799881507,1.3000030517578125,1.2108591308819712,-0.2915019989013672,-1.236700589615367,0.6536965918126327,-0.7641012942583671,0.18109729645563277,1.4900054931640625,36.59784489539091,-15.207244914515712,0.4725992953570014,9,0.26000213623046875,-2.419994354248047,-5.614997863769531,-6.754997253417969,-3.9399948120117188,2,-0.05477237640846522,1.4999904632932155,74.94999694824219,-3.8204385844793523,75.04000091552734,-4.846235107694113,74.69999694824219,-0.05477237640846522
11441,2018-09-13,73.5999984741211,74.47000122070312,73.45999908447266,74.0,3812200.0,-0.011947904620377425,-1.9705931851585903,0.9523714373944161,36.99515367246123,51.21223939574247,1.1132251435340947,1.12633350915263,-2.2120199196819215,-6.219758327669695,25.979337151888725,1.029998779296875,0.9266104693791419,-1.1170013427734347,-2.1974125755093894,-0.03659011003747992,-1.6572069591414191,-0.5767957264054502,2.336004791259768,6.194657403375159,-39.752445217388626,0.5402056163679804,9,0.9900016784667969,-1.5299949645996094,-4.724998474121094,-5.6699981689453125,-2.5,3,-0.06942935755832003,2.4210510465291373,74.48999786376953,1.4999904632932155,74.94999694824219,-3.8204385844793523,75.04000091552734,-0.06942935755832003
11442,2018-09-14,73.54000091552734,73.75,73.01000213623047,73.3499984741211,3520300.0,-0.0008151842369241713,1.4262200765440127,-0.475004291518053,30.281710005117603,47.78873463551961,1.2357667391525808,1.2222170884033687,-2.061637880279875,-6.036917270583984,24.916133779947707,0.7399978637695312,0.6662830713871841,-1.159999084472659,-2.3046519436601614,-0.015346225285156834,-1.7323255140664031,-0.5876726548789151,2.296962182617193,19.557157134612407,-20.048905096719583,0.5723264295937477,9,0.8250007629394531,-1.4699974060058594,-4.665000915527344,-5.295001983642578,-2.75,4,-0.06418277348303025,-1.9705931851585903,73.5999984741211,2.4210510465291373,74.48999786376953,1.4999904632932155,74.94999694824219,-0.06418277348303025
11443,2018-09-17,73.48999786376953,73.70999908447266,72.91000366210938,73.70999908447266,2288000.0,-0.0006799435835641576,6.272645304480511,-1.1578862833279795,38.307329987052135,45.72417738675208,1.2038684687416463,1.2297321138414645,-1.920612505548263,-5.871417278826584,23.762822542174106,0.7999954223632812,0.43575212873975033,-1.1430019378662166,-2.406332328473937,0.12032845274150361,-1.7746671331700696,-0.5113367425623636,2.1773475766601678,24.066189063672308,-16.96258760430538,0.6316651953038591,9,0.8250045776367188,-1.4199943542480469,-4.849998474121094,-5.134998321533203,-1.9899978637695312,0,-0.06164102477855915,1.4262200765440127,73.54000091552734,-1.9705931851585903,73.5999984741211,2.4210510465291373,74.48999786376953,-0.06164102477855915
11444,2018-09-18,73.05000305175781,73.7300033569336,72.97000122070312,73.58999633789062,2590300.0,-0.00598713872365797,-1.1714441416893733,2.454501317797198,35.90816058359282,44.082690673056376,1.4341110333212868,1.5831393945236982,-1.391219717118048,-5.3252951017972805,22.450915018262545,0.7600021362304688,0.11699877251399471,-1.476496887207034,-2.895231846652834,-0.05776192776123423,-2.185864366929934,-0.7671294074841342,2.3967550464062555,6.4515902203033475,-37.26828844218198,0.7093674797229016,9,1.2649993896484375,0.4849967956542969,-4.367502212524414,-4.585002899169922,-1.0699996948242188,1,-0.03983577742012634,6.272645304480511,73.48999786376953,1.4262200765440127,73.54000091552734,-1.9705931851585903,73.5999984741211,-0.03983577742012634
11445,2018-09-19,72.91999816894531,73.4000015258789,72.70999908447266,73.02999877929688,1853700.0,-0.0017796697793480698,-1.60378879484079,0.20370736669586595,36.59573501028344,41.73922532376519,1.3835326372748113,1.6853526423695087,-1.1818004582836465,-5.095707278871487,21.242391195176015,0.69000244140625,-0.06959946693795871,-1.5340015411376982,-3.1242397296242075,0.056236647348811175,-2.32912063538096,-0.7388824468944364,2.3238195743343795,11.931751680848942,-33.099463141148725,0.7951190942432552,9,1.2950019836425781,1.2900047302246094,-2.787496566772461,-3.414997100830078,-1.2099990844726562,2,-0.03483270679248407,-1.1714441416893733,73.05000305175781,6.272645304480511,73.48999786376953,1.4262200765440127,73.54000091552734,-0.03483270679248407
11446,2018-09-20,73.29000091552734,73.51000213623047,72.77999877929688,73.12999725341797,1641900.0,0.0050740915506442,1.43331977010325,-1.4545706755444583,43.00412394762414,41.07458137169138,0.8383187537089896,1.2378361737765573,-1.4583925319263074,-5.349552144379601,20.004331107638716,0.7300033569335938,-0.24539422398225952,-1.0744987487792912,-2.717018153837202,0.5680206562786196,-1.8957584513082395,-0.2532390462503429,1.7004349618716503,55.769357737593076,6.408638552365552,0.8212597025289536,9,0.9249992370605469,1.0550003051757812,-2.7600021362304688,-3.345001220703125,-3.4899978637695312,3,-0.037385698315485105,-1.60378879484079,72.91999816894531,-1.1714441416893733,73.05000305175781,6.272645304480511,73.48999786376953,-0.037385698315485105
11447,2018-09-21,72.97000122070312,73.37000274658203,72.5999984741211,73.25,3550900.0,-0.004366212182109863,1.9615305613427625,-1.7499523173755485,28.637477688915197,38.82249514542709,0.9913640010491633,1.4560699085938325,-1.0609591808850212,-4.922858012960688,18.544253542825295,0.7700042724609375,-0.35210450340454713,-1.282498550415042,-2.9865963731068064,0.42159927227672256,-2.134547461760917,-0.4304496390691668,1.7923909774032296,32.743464405314896,-13.947638771274008,0.8520489113458813,9,0.9899978637695312,1.3199996948242188,-1.9325027465820312,-2.740001678466797,-2.6500015258789062,4,-0.025627007198836038,1.43331977010325,73.29000091552734,-1.60378879484079,72.91999816894531,-1.1714441416893733,73.05000305175781,-0.025627007198836038
11448,2018-09-24,72.94999694824219,73.33999633789062,72.72000122070312,72.95999908447266,3670100.0,-0.0002741437868478691,-1.6383130691687093,0.03572207084468665,18.586490432337314,34.76481825048907,0.7640743264051082,1.3209105586779515,-0.9911713675321039,-4.790721662629267,16.774435370636308,0.6199951171875,-0.5320037710078225,-1.1610027313232365,-2.7997811251669873,0.4777756625205143,-1.980391928245112,-0.3416135344013611,1.5529080029859301,30.97318245651939,-9.155198022623317,0.8193891969218722,9,0.8900032043457031,1.3400039672851562,-1.7999954223632812,-2.6199951171875,-0.9399948120117188,0,-0.029609268308089964,1.9615305613427625,72.97000122070312,1.43331977010325,73.29000091552734,-1.60378879484079,72.91999816894531,-0.029609268308089964
11449,2018-09-25,73.05999755859375,73.58999633789062,72.94000244140625,72.9800033569336,1461000.0,0.0015078905408263399,-7.125125172857756,-7.997711670480549,22.9051231779047,32.35792272280984,0.39982976301237727,1.153486598509744,-1.041024311245394,-4.776752839176183,15.681960928793014,0.649993896484375,-0.6272704197296974,-0.9770019531249972,-2.667073104888914,0.7130691986389195,-1.8220375290069484,-0.13196637724304594,1.2145586153815202,46.4646542489654,10.372243021212547,0.8450355758819548,9,0.4750022888183594,1.2300033569335938,-1.9099960327148438,-2.68499755859375,-1.7299957275390625,1,-0.021352280464321693,-1.6383130691687093,72.94999694824219,1.9615305613427625,72.97000122070312,1.43331977010325,73.29000091552734,-0.021352280464321693
11450,2018-09-26,72.94000244140625,73.5,72.9000015258789,73.12999725341797,2413200.0,-0.001642418850223315,-3.4444884003503913,-2.375107296137339,22.343442070863716,30.72995476707678,0.3093696208189982,1.2211004759350885,-0.879733819842059,-4.53398388786492,14.576567491668554,0.5999984741210938,-0.7641986992577188,-1.0239971160888643,-2.773142447794058,0.7251482156163291,-1.898569781941461,-0.1494244502362676,1.1336068085865207,34.343909186889746,2.4277094984496514,0.8745726658525982,9,0.23499679565429688,1.3499984741210938,-1.7900009155273438,-2.4750022888183594,-1.1500015258789062,2,-0.013161489612559807,-7.125125172857756,73.05999755859375,-1.6383130691687093,72.94999694824219,1.9615305613427625,72.97000122070312,-0.013161489612559807
11451,2018-09-27,72.83000183105469,73.30999755859375,72.41000366210938,72.80000305175781,1769900.0,-0.0015080971575224256,-1.2222138497475699,-0.15789262337870938,23.361967030673995,29.961094436583046,0.3337580726081768,1.2909653658171578,-0.7046861899939216,-4.319603552411962,14.045663459433513,0.899993896484375,-0.9595554134303654,-1.066497802734375,-2.883426346695657,0.7504307412269071,-1.9749620747150232,-0.15803353075372684,1.0667741258334758,35.593286091139504,5.633943758395425,0.9084642719806445,9,0.24000167846679688,1.3650016784667969,-1.6800003051757812,-2.2849998474121094,-1.5400009155273438,3,-0.015378315507668439,-3.4444884003503913,72.94000244140625,-7.125125172857756,73.05999755859375,-1.6383130691687093,72.94999694824219,-0.015378315507668439
11452,2018-09-28,73.25,73.68000030517578,72.76000213623047,72.91000366210938,2159200.0,0.005766829031799148,-1.874997019764919,11.333672431332655,25.069652682292386,28.490241402720855,-0.1471803803961933,0.8582644697196713,-1.0714689525016468,-4.619904387862732,13.349219983638461,0.9199981689453125,-1.05377539533076,-0.6104995727539091,-2.449691531549149,1.228692386041331,-1.530095552151522,0.30909640664370386,0.43862783561912977,66.14161875754682,36.93417014605706,0.9195959793976197,9,-0.17999649047851562,0.9450035095214844,-2.0999984741210938,-2.6949996948242188,-8.69000244140625,4,-0.04709893444699231,-1.2222138497475699,72.83000183105469,-3.4444884003503913,72.94000244140625,-7.125125172857756,73.05999755859375,-0.04709893444699231
11453,2018-10-01,73.02999877929688,73.91000366210938,72.94000244140625,73.5,2535000.0,-0.0030034296341723277,-1.98464716653364,-1.3823714208778386,24.193581466319927,27.18862150080164,0.0007911717797668416,0.9879396433550767,-0.8035802114409876,-4.292404945288922,12.438311729007728,0.970001220703125,-1.030754044663496,-0.7410007476806584,-2.5576700227385345,1.0756685273772177,-1.6493353852095964,0.16733388984827968,-0.6199951171875,41.3330078125,12.36275540304161,0.9083346375289411,10,0.1300048828125,1.1650047302246094,-1.0625,-2.3899993896484375,-8.580001831054688,0,-0.03710802587663342,-1.874997019764919,73.25,-1.2222138497475699,72.83000183105469,-3.4444884003503913,72.94000244140625,-0.03710802587663342
11454,2018-10-02,73.27999877929688,73.68000030517578,73.06999969482422,73.0999984741211,1560600.0,0.0034232507761025044,-4.083383666592491,-0.3829783780274008,32.76355629555083,26.76282386583135,-0.23820253300144145,0.6059778647241671,-0.9972870430312923,-4.4202266362055695,11.153053564451799,0.6500015258789062,-0.959237191575653,-0.3875007629394531,-2.0551472977004153,1.280145771821509,-1.2213240303199342,0.44632250444102795,-0.8399951171874989,57.999674479166664,28.755229229269265,0.833823267380482,10,-0.1199951171875,0.785003662109375,-0.7349967956542969,-2.3999977111816406,-6.8300018310546875,1,-0.017330740505214215,-1.98464716653364,73.02999877929688,-1.874997019764919,73.25,-1.2222138497475699,72.83000183105469,-0.017330740505214215
11455,2018-10-03,72.61000061035156,73.7300033569336,72.48999786376953,73.45999908447266,2042200.0,-0.009142988265641194,-1.2752311558140674,-4.722205738990379,34.95444394715544,25.86841497689039,0.42823120524424496,1.146525646402182,-0.257310698001902,-3.631983126743876,9.842546963468392,1.2400054931640625,-0.9758988216013478,-0.9379989624023466,-2.545029912233531,0.6690319874288377,-1.7415144373179459,-0.13448348748674732,-0.14059694824219093,13.3331298828125,-18.04923627496308,0.8035154749155923,10,0.5500030517578125,1.4550018310546875,0.08750152587890625,-1.7299995422363281,-6.0500030517578125,2,-0.01762840887670225,-4.083383666592491,73.27999877929688,-1.98464716653364,73.02999877929688,-1.874997019764919,73.25,-0.01762840887670225
11456,2018-10-04,72.13999938964844,72.41000366210938,71.7699966430664,72.19000244140625,1374800.0,-0.006472954369265205,1.6122442624482296,0.05882722531886438,31.08108386756213,26.139926774517825,0.8023224311968562,1.4689534824080113,0.2560835955493417,-3.0465465507775207,9.0045542475809,0.8400039672851562,-0.9554691209322641,-1.2665000915527287,-2.844442493330874,0.31144231022541646,-2.055471292441794,-0.4775288906636632,1.7700042724609375,17.289791261876324,-14.944444232054288,0.7889712008890707,10,0.7000007629394531,1.6049995422363281,0.6325016021728516,-1.2599983215332031,-5.3300018310546875,3,-0.00485165618356409,-1.2752311558140674,72.61000061035156,-4.083383666592491,73.27999877929688,-1.98464716653364,73.02999877929688,-0.00485165618356409
11457,2018-10-05,72.02999877929688,72.45999908447266,71.7699966430664,71.97000122070312,2409900.0,-0.001524821337430593,-1.9999668292035693,-1.1998779371376258,30.58512958803321,27.47310890292848,0.8548588239815729,1.4426329271902603,0.38298109582274265,-2.821376656073909,7.926246994327976,0.69000244140625,-0.9348223202383679,-1.2430007934570284,-2.8119232889301884,0.3259217020161316,-2.0274620411936013,-0.4585395457204555,1.8372047424316378,12.149592684361576,-20.245489325210553,0.7844612477365766,10,0.8100013732910156,1.7150001525878906,0.8100032806396484,-1.1499977111816406,-4.659996032714844,4,-0.010273467670559255,1.6122442624482296,72.13999938964844,-1.2752311558140674,72.61000061035156,-4.083383666592491,73.27999877929688,-0.010273467670559255
11458,2018-10-08,72.66999816894531,72.79000091552734,72.0199966430664,72.06999969482422,1553000.0,0.008885178404756333,-1.1999978201872459,10.000381485249237,45.201966685033696,29.950535959276145,0.19105636675270432,0.6492631542529779,-0.2239544954154269,-3.347702797762935,6.4143712245051585,0.7700042724609375,-0.9651170914120399,-0.48450126647949787,-1.8341741961769031,0.8651716632179074,-1.1593377313281934,0.19033519836919766,1.1552612152099613,45.91828790745109,9.818461682023624,0.6748364648487023,10,0.17000198364257812,1.0750007629394531,0.18250274658203125,-1.7899971008300781,-5.80999755859375,0,-0.11160039651435238,-1.9999668292035693,72.02999877929688,1.6122442624482296,72.13999938964844,-1.2752311558140674,72.61000061035156,-0.11160039651435238
11459,2018-10-09,71.80000305175781,72.55000305175781,71.73999786376953,72.30000305175781,2722800.0,-0.011971861003283735,-1.612876233603229,-0.8333354526149817,38.08515059135963,31.699614683775692,0.9650060992585168,1.339864240593613,0.8247412725443581,-2.376082658473976,4.9271662150179,0.9300003051757812,-0.9230427603212377,-1.1969966888427734,-2.3906118863737333,-0.0033814913118135337,-1.7938042876082534,-0.6001890900772935,1.9841510775756888,3.0153277563507825,-34.648625252928255,0.5968075987654828,10,1.0249977111816406,1.9299964904785156,1.0524978637695312,-0.9200019836425781,-5.330001831054702,1,-0.10236776867846775,-1.1999978201872459,72.66999816894531,-1.9999668292035693,72.02999877929688,1.6122442624482296,72.13999938964844,-0.10236776867846775
11460,2018-10-10,70.41000366210938,71.9800033569336,70.36000061035156,71.68000030517578,3131700.0,-0.019359322152764258,-1.3649627719706632,2.5399932861328125,24.825170627865205,31.86219286124138,2.1885315902885765,2.538688273725313,2.3635653120111897,-0.8863998253505656,4.909299674205231,1.6200027465820312,-0.8823780561302925,-2.3829963684082003,-3.8625834067405407,-0.9034093300758599,-3.1227898875743705,-1.64320284924203,3.2923842166015618,2.0577384970408628,-31.93975287977837,0.7397935191661686,10,1.7249984741210938,2.6299972534179688,2.4424972534179688,0.4699974060058594,-4.190002441406264,2,-0.05624210350663905,-1.612876233603229,71.80000305175781,-1.1999978201872459,72.66999816894531,-1.9999668292035693,72.02999877929688,-0.05624210350663905
11461,2018-10-11,68.48999786376953,70.4800033569336,68.45999908447266,70.41999816894531,3074700.0,-0.02726893478878034,-1.0301572270379897,1.5196892965919946,19.398882898169475,31.23210732967217,3.8310410693251384,4.275440914042051,4.417666856205713,1.12153999191068,5.623231751576292,2.0200042724609375,-0.9348659764651472,-4.047502136230463,-6.429786330518155,-1.665217941942771,-5.238644233374302,-2.856360039086624,5.011846778839839,0.6928121619192941,-32.08097057355703,1.191142097143843,10,2.6950035095214844,3.6000022888183594,4.492504119873047,2.390003204345703,-2.0999984741210938,3,-0.028179301582322402,-1.3649627719706632,70.41000366210938,-1.612876233603229,71.80000305175781,-1.1999978201872459,72.66999816894531,-0.028179301582322402
11462,2018-10-12,68.81999969482422,69.30000305175781,68.12000274658203,69.13999938964844,2169700.0,0.0048182485231067496,2.687460512355907,0.16580292446900607,22.935788072742255,31.092352508163536,3.13638379154807,3.7668247735899456,4.197089362087453,0.8814855025996167,6.8612480626189205,1.1800003051757812,-0.9796172585512579,-3.4815002441406193,-6.3343271071275495,-0.6286733811536891,-4.9079136756340915,-2.055086812647147,4.278497303134216,14.989233890862042,-17.268242613827805,1.426413431493467,10,2.1050033569335938,3.1000022888183594,4.250001907348633,2.0600013732910156,-2.8000030517578267,4,-0.029206657151171656,-1.0301572270379897,68.48999786376953,-1.3649627719706632,70.41000366210938,-1.612876233603229,71.80000305175781,-0.029206657151171656
11463,2018-10-15,68.95999908447266,69.44999694824219,68.62000274658203,68.62000274658203,1741600.0,0.0020342834970830115,-3.882371420877839,-1.0624895691772167,23.23759401042419,30.03391225426058,2.635491104073594,3.4467658405201576,4.153311148470181,0.8266141789546566,8.190959592903306,0.8299942016601562,-1.037334419315954,-3.1150009155273466,-6.273465114924221,0.04346328386952791,-4.694233015225791,-1.5357688158289022,3.640648488348134,18.96154130981023,-11.02381825228256,1.5792320996984386,10,1.9650039672851562,2.960002899169922,4.025001525878906,1.9200019836425781,-3.8700027465820455,0,-0.023056791748836236,2.687460512355907,68.81999969482422,-1.0301572270379897,68.48999786376953,-1.3649627719706632,70.41000366210938,-0.023056791748836236
11464,2018-10-16,70.13999938964844,70.26000213623047,69.02999877929689,69.25,1516200.0,0.017111373562089804,1.1769876849951137,2.6176734583969123,33.94493887735925,29.921745024283222,1.0764404115823965,2.1476905069893064,3.0481539397209616,-0.2683560478334215,9.222765625639838,1.3000030517578125,-1.1191931363937613,-1.7895004272460966,-5.025992902136025,1.4469920476438318,-3.407746664691061,-0.17125418980113238,2.0125837005484755,52.33151097565314,21.95160740521994,1.6182462374449629,10,0.31500244140625,1.5800018310546875,3.230001449584961,0.7400016784667969,-5.6599960327148295,1,-0.046763598629015024,-3.882371420877839,68.95999908447266,2.687460512355907,68.81999969482422,-1.0301572270379897,68.48999786376953,-0.046763598629015024
11465,2018-10-17,70.37999725341797,70.5,69.76000213623047,70.19999694824219,1774800.0,0.003421697545736624,2.523750703892754,0.2022476726044542,36.15816384149132,30.48586502138647,0.5440649182181119,1.7999286349545116,2.8928114585988,-0.4279308940191271,10.463497126760558,0.7399978637695312,-1.1873549864755546,-1.4225025177001953,-4.694488484448911,1.8494834490485204,-3.058495501074546,0.21349046567415542,1.3693278024174589,94.95786197191227,62.54252585766803,1.6359929833743574,10,0.07500457763671875,1.2200050354003906,3.002504348754883,0.5000038146972656,-5.479995727539077,2,-0.0555555013541148,1.1769876849951137,70.13999938964844,-3.882371420877839,68.95999908447266,2.687460512355907,68.81999969482422,-0.0555555013541148
11466,2018-10-18,70.55000305175781,71.08999633789062,70.23000335693361,70.5199966430664,1600400.0,0.0024155414176516565,-1.8196815629182992,0.16670198787776036,34.30235446496691,30.89889000771244,0.13946582054539647,1.490545063023319,2.8015107069838336,-0.517784436291322,11.438420330939051,0.859992980957017,-1.3328648547443436,-1.1154968261718778,-4.3545251650111965,2.123531512667441,-2.735010995591537,0.5040173432477815,0.8363897731522769,81.8183686418364,51.45216197536616,1.6195141694196569,10,-0.095001220703125,0.7449989318847656,2.8599987030029297,0.3299980163574219,-5.6500015258789205,3,-0.061374934709472195,2.523750703892754,70.37999725341797,1.1769876849951137,70.13999938964844,-3.882371420877839,68.95999908447266,-0.061374934709472195
11467,2018-10-19,71.0999984741211,71.36000061035156,70.5999984741211,71.05000305175781,2441800.0,0.0077958242178923776,1.6666755899399017,1.6661581489956776,39.19372766394441,30.231307894258073,-0.6217019500801939,0.8361398978676675,2.3324312181369464,-0.9979861427168544,12.38993572181794,0.80999755859375,-1.447207733360429,-0.47200126647949503,-3.660035451228879,2.716032918269889,-2.066018358854194,1.122015825895204,-2.9799957275390625,90.51086354232507,58.99006483023176,1.5940170923746928,10,-0.7649955749511719,-0.08499526977539062,2.2300033569335938,-0.21999740600585938,-5.779998779296875,4,-0.0662447142834609,-1.8196815629182992,70.55000305175781,2.523750703892754,70.37999725341797,1.1769876849951137,70.13999938964844,-0.0662447142834609
11468,2018-10-22,70.79000091552734,71.44000244140625,70.51000213623047,71.2699966430664,1755500.0,-0.0043600220147202995,1.268273167100856,-9.600793529681063,36.151287789486375,30.01643424960549,-0.6776934083013657,1.0287641519600328,2.7713794529253732,-0.6030023693608371,13.418350529687556,0.9300003051757812,-1.522547759282915,-0.6739990234375028,-3.811422909365234,2.4634248624902284,-2.2427109664013756,0.8947129195263699,-2.605198211669915,73.02902331235501,43.004602115376386,1.5687119429638656,10,-0.7399978637695312,0.22500228881835938,2.427501678466797,0.09000015258789062,-3.940002441406236,0,-0.06738245812643695,1.6666755899399017,71.0999984741211,-1.8196815629182992,70.55000305175781,2.523750703892754,70.37999725341797,-0.06738245812643695
11469,2018-10-23,71.5,71.80999755859375,69.98999786376953,70.30999755859375,2528600.0,0.010029652144232681,1.0110520991401113,-2.479193820135423,43.85381638756992,32.13072822290601,-1.6033305305098366,0.20648838382155077,2.0635841647697646,-1.2290914266732216,14.531055251638206,1.8199996948242188,-1.5801902173216575,0.11399993896483807,-2.9326097046725152,3.1606095826021914,-1.4093048828538457,1.6373047607835218,-3.1849893066406167,84.87813410644704,50.56364363254932,1.523304821818678,10,-1.5349998474121094,-0.4849967956542969,1.6925029754638672,-0.6199989318847656,-3.9599990844726562,1,-0.08965040086866283,1.268273167100856,70.79000091552734,1.6666755899399017,71.0999984741211,-1.8196815629182992,70.55000305175781,-0.08965040086866283
11470,2018-10-24,71.9800033569336,73.41999816894531,71.36000061035156,71.45999908447266,2742000.0,0.006713333663406873,-4.722205738990379,0.4369774837154434,49.11506628035828,35.43252637648254,-2.053116190492034,-0.3679903533122797,1.544985037515815,-1.626810755669453,15.191592564611941,2.05999755859375,-1.7557046341866567,0.6420032501220732,-2.3308752284103065,3.614881728654453,-0.8444359891441167,2.128442489388263,-3.455293451660154,58.01764769994906,20.6594535736918,1.4864392392661878,10,-1.2100028991699219,-0.9650001525878906,1.944997787475586,-1.1000022888183594,-4.580001831054702,2,-0.10419560503226255,1.0110520991401113,71.5,1.268273167100856,70.79000091552734,1.6666755899399017,71.0999984741211,-0.10419560503226255
11471,2018-10-25,71.70999908447266,72.29000091552734,71.43000030517578,72.08000183105469,2785200.0,-0.0037511011373817515,1.1772142119037732,-0.7115378972387687,48.26087208911791,38.246424600524286,-1.4285476924473528,-0.19625836014431286,1.7498938588582007,-1.2766942599715776,15.621212160441168,0.8600006103515625,-1.8418427932051742,0.4279991149902287,-2.4677372940372067,3.323735524017664,-1.0198690895234819,1.8758673195039393,-2.793666118105463,50.1458037221655,9.202370763564211,1.447868204513716,10,-0.6899986267089844,-0.6949958801269531,2.50250244140625,-0.8299980163574219,-4.6699981689453125,3,-0.09496580177851832,-4.722205738990379,71.9800033569336,1.0110520991401113,71.5,1.268273167100856,70.79000091552734,-0.09496580177851832
11472,2018-10-26,69.80000305175781,71.41000366210938,69.37999725341797,71.23999786376953,2334500.0,-0.02663500288802001,1.280897865063071,3.8918489803493,36.294198746068716,39.69715846004034,0.7097150562089212,1.5199488071313425,3.6038183616695676,0.7039191835044392,16.997035703347578,2.3300018310546875,-1.7663958404263553,-1.3094970703125028,-4.121437445965412,1.5024433053404067,-2.7154672581389576,0.09647311751395193,-0.523376869184375,10.39618077128629,-28.682086159324044,1.4059701878264554,10,1.4249954223632812,1.2150001525878906,4.479997634887695,1.0799980163574219,-3.6700057983398438,4,-0.07020059185735983,1.1772142119037732,71.70999908447266,-4.722205738990379,71.9800033569336,1.0110520991401113,71.5,-0.07020059185735983
11473,2018-10-29,70.31999969482422,71.68000030517578,69.68000030517578,70.26000213623047,2906400.0,0.007449808314203388,-2.2786852440153087,-0.04166512135549398,42.687732434492396,40.66857996638847,0.45027323850007406,0.8290203401706151,3.0020103490256673,0.2585999175863094,18.095776743502316,2.0,-1.4225490448837377,-0.6540004730224638,-3.3343807403254573,2.0263797942805297,-1.9941906066739676,0.6861896606290401,-0.94000244140625,23.267381890767492,-19.531033038521304,1.3401901336514976,10,1.0799980163574219,0.6950035095214844,3.8050003051757812,0.5600013732910156,-4.379997253417969,0,-0.0711035270435022,1.280897865063071,69.80000305175781,1.1772142119037732,71.70999908447266,-4.722205738990379,71.9800033569336,-0.0711035270435022
11474,2018-10-30,72.01000213623047,72.08000183105469,70.34999847412111,70.58999633789062,2599200.0,0.024033026859222817,1.2179456456353468,23.66772634791455,57.67753159204581,43.05962082756119,-1.0578141607567488,-1.0129393717528075,1.2368645176564428,-1.3523669036942891,19.127619420891406,1.7600021362304688,-1.0566120452127876,1.0995018005371122,-1.4052771350269069,3.6042807361011313,-0.15288766724489733,2.3518912683191218,-2.6300048828125,65.09911601020526,16.438943080828857,1.252389467782007,10,-0.6100044250488281,-0.9949989318847656,2.0549983978271484,-1.1300010681152344,-6.990005493164077,1,-0.0716567630750451,-2.2786852440153087,70.31999969482422,1.280897865063071,69.80000305175781,1.1772142119037732,71.70999908447266,-0.0716567630750451
11475,2018-10-31,71.33000183105469,72.47000122070312,71.08000183105469,72.26000213623047,2565300.0,-0.009443136856034817,1.0592606825772688,-0.6549271180885758,65.46843068013806,46.52251818480243,-0.2557823362096201,-0.45719056235660105,1.8583831133763056,-0.6006342545459802,19.968444063818648,1.3899993896484375,-0.6903762519037997,0.4835014343261719,-1.9009600486710383,2.867962917323382,-0.7087293071724332,1.675732175824777,-1.6500015258789062,63.10686323648871,8.033008066475702,1.1922307414986042,10,0.06999588012695312,-0.3149986267089844,2.582498550415039,-0.4500007629394531,-6.4300003051757955,2,-0.053133335458254605,1.2179456456353468,72.01000213623047,-2.2786852440153087,70.31999969482422,1.280897865063071,69.80000305175781,-0.053133335458254605
11476,2018-11-01,71.79000091552734,72.20999908447266,70.73999786376953,71.22000122070312,2479500.0,0.006448886480644678,1.0851139813106363,-0.6129026965388812,65.95060150129478,49.49550416673025,-0.5826634431753064,-0.9958108264028596,1.3211528883715573,-0.982464084647404,20.17822582142471,1.470001220703125,-0.4592863309614188,0.9610004425048828,-1.3883688935289626,3.3103697785387283,-0.21368422551203992,2.1356851105218055,-1.8108007812499949,77.99354588618142,17.111921368000452,1.1746846680169207,11,-0.3900032043457031,-0.7749977111816406,1.9424991607666016,-0.9099998474121094,-6.489997863769531,3,-0.06115056879319447,1.0592606825772688,71.33000183105469,1.2179456456353468,72.01000213623047,-2.2786852440153087,70.31999969482422,-0.06115056879319447
11477,2018-11-02,71.29000091552734,72.18000030517578,70.7300033569336,71.87999725341797,3201100.0,-0.0069647582340656156,1.4369646612299327,-1.0350818487237488,62.047581552483464,52.37287014039659,-0.059091336349268886,-0.5840359569206726,1.7323285241418915,-0.40113952785966944,20.468691454790882,1.4499969482421875,-0.26490095916227574,0.4980003356933622,-1.794345828604051,2.7903464999907754,-0.6481727464553444,1.6441734178420688,-1.0355369384765538,57.706096130339546,-8.127913890926948,1.146173082148708,11,0.10999679565429688,-0.2749977111816406,2.3425025939941406,-0.4099998474121094,-5.739997863769531,4,-0.059615653603874885,1.0851139813106363,71.79000091552734,1.0592606825772688,71.33000183105469,1.2179456456353468,72.01000213623047,-0.059615653603874885
11478,2018-11-05,64.55999755859375,65.70999908447266,63.18999862670898,64.90000152587889,9316400.0,-0.09440318797173364,1.5714302396643138,0.5762814876118313,31.668852222349216,51.01898523314984,6.363433494755995,5.80485169176076,8.27509731868254,6.362458686528697,22.367779218995913,8.100002288818366,-0.22854944700407032,-5.826502990722659,-9.290085655738721,-2.3629203257065967,-7.558294323230683,-4.094711658214635,8.860000610351562,14.762915398013051,-50.59882100621947,1.7317913325080312,11,3.7450008392333984,3.9900035858154297,9.072505950927734,6.320003509521484,1.420005798339858,0,0.024318459637476142,1.4369646612299327,71.29000091552734,1.0851139813106363,71.79000091552734,1.0592606825772688,71.33000183105469,0.024318459637476142
11479,2018-11-06,64.44999694824219,65.30999755859375,63.93000030517578,64.55999755859375,4382200.0,-0.0017038509063097562,-1.40000796114959,0.32352743184114446,30.35123013210628,48.93411455001073,5.999091937387533,5.624337764797076,8.232699732157485,6.499209100150239,24.064714103397915,1.3799972534179688,-0.29894282914168,-5.56900329589844,-9.861613331583968,-1.276393260212913,-7.715308313741204,-3.4226982780556767,8.765401229858398,13.577564324698127,-46.055959341905535,2.146305017842765,11,3.380002975463867,4.010004043579102,9.227506637573242,6.430004119873047,1.0,1,0.02311878299017822,1.5714302396643138,64.55999755859375,1.4369646612299327,71.29000091552734,1.0851139813106363,71.79000091552734,0.02311878299017822
11480,2018-11-07,66.44999694824219,66.79000091552734,64.62000274658203,64.70999908447266,3921200.0,0.03103180907217329,-1.2604258971536655,-15.818074628936053,37.88414140894911,47.781144474436424,3.5002564740702837,3.491461659176025,6.104912878612623,4.540095766213582,24.209443760594784,2.3400039672851562,-0.2788077766451238,-3.3710029602050753,-7.943844931700923,1.2018390112907724,-5.657423945952999,-1.0845819744571514,6.564893238830564,36.14188643113948,-19.830910864921037,2.286420985747921,11,1.3800029754638672,2.0100040435791016,7.162506103515625,4.430004119873047,-2.2399978637695312,2,-0.021519945385243933,-1.40000796114959,64.44999694824219,1.5714302396643138,64.55999755859375,1.4369646612299327,71.29000091552734,-0.021519945385243933
11481,2018-11-08,66.55999755859375,67.04000091552734,66.16000366210939,66.20999908447266,3106500.0,0.001655389246100869,-2.9111917397129727,0.20114879529958565,36.22572818343135,47.77353663414339,2.8864438273814557,3.4039804963097993,5.872861325314602,4.4696414629452335,23.091801623578462,0.8799972534179545,-0.41161913494070745,-3.1645023345947294,-7.932885540257388,1.603880871067929,-5.5486939374260515,-0.7803107317634073,6.25839479727172,37.48607678190676,-13.534692050048477,2.3841916028313257,11,1.2700023651123047,1.7450008392333984,7.0525054931640625,4.320003509521484,-2.540000915527358,3,-0.024939845156297324,-1.2604258971536655,66.44999694824219,-1.40000796114959,64.44999694824219,1.5714302396643138,64.55999755859375,-0.024939845156297324
11482,2018-11-09,66.80999755859375,67.62999725341797,66.43000030517578,66.59999847412111,3497800.0,0.0037560097531541548,-3.3636615849852265,0.5999999999999593,37.88062743152017,47.23941385603536,2.4224554577457695,3.1575652628011426,5.507968912078283,4.252740126017585,21.592825329909722,1.1999969482421875,-0.6608577682136314,-2.814002227783206,-7.744620214060419,2.1166157584940066,-5.279311220921812,-0.34869323464459967,5.815826922688586,81.53153269256713,31.91929197604955,2.4653089931386063,11,1.0200023651123047,1.4950008392333984,6.482501983642578,4.070003509521484,-3.319995880126953,4,-0.022601325580226872,-2.9111917397129727,66.55999755859375,-1.2604258971536655,66.44999694824219,-1.40000796114959,64.44999694824219,-0.022601325580226872
11483,2018-11-12,67.37000274658203,67.98999786376953,66.76000213623047,66.87999725341797,2977600.0,0.008382056704868912,-2.3698710311239313,2.3333696639420287,37.30794642827834,44.97612661561675,1.5645120181602152,2.605941957316901,4.809807603649318,3.71888765148492,20.122105592855426,1.2299957275390625,-0.8979563709422393,-2.174497222900385,-7.200543518934083,2.851549073133313,-4.687520370917227,0.33852592511645696,5.067105217608841,84.72917512289722,37.942913297735565,2.5130231480168472,11,0.45999717712402344,0.9349956512451172,5.922496795654297,3.509998321533203,-5.5500030517578125,0,-0.027014986204918268,-3.3636615849852265,66.80999755859375,-2.9111917397129727,66.55999755859375,-1.2604258971536655,66.44999694824219,-0.027014986204918268
11484,2018-11-13,66.86000061035156,67.84999847412111,66.55999755859375,67.25,2702500.0,-0.007570166475261764,-1.6060479955611329,-0.795908199171675,34.29448039410711,41.51235436161331,1.4160773776683726,3.0120445976526327,5.155792811308089,4.2569728588890285,19.60705667500745,1.290000915527358,-0.8663967128606771,-2.5204994201660185,-7.677087830448826,2.6360889901167894,-5.098793625307422,0.05779478497538548,5.392165167089672,66.4688756474807,20.23155269016904,2.578294205141401,11,0.8399982452392578,1.444997787475586,6.432498931884766,4.020000457763672,-5.970001220703125,1,-0.013161789491244913,-2.3698710311239313,67.37000274658203,-3.3636615849852265,66.80999755859375,-2.9111917397129727,66.55999755859375,-0.013161789491244913
11485,2018-11-14,66.47000122070311,67.04000091552734,66.18000030517578,67.01999664306639,2689700.0,-0.005833074874188271,1.9152367036063407,1.4102468797683791,34.043861104180195,37.96716098415614,1.1668989070993945,3.2613064847102606,5.385144994834533,4.666047012751093,19.39817188815366,0.8600006103515625,-0.9842732614419276,-2.7149990081787223,-8.0067408233311,2.5767428069736624,-5.360869915754918,-0.06912810060252639,5.600921213723481,16.939810973854268,-27.613288464475428,2.6458709075761915,11,1.214998245239272,1.8349971771240376,6.80749893188478,4.409999847412124,-6.520000457763658,2,-0.015345332536916279,-1.6060479955611329,66.86000061035156,-2.3698710311239313,67.37000274658203,-3.3636615849852265,66.80999755859375,-0.015345332536916279
11486,2018-11-15,66.22000122070311,66.27999877929689,65.36000061035156,66.16999816894531,2852200.0,-0.00376109516185974,9.823624450227243,-0.09091539624628081,37.87263054733112,35.28105531691699,0.6076000766044416,3.3416068962542766,5.4692476677652735,4.934181101127891,19.951685196254644,1.1100006103515483,-1.4607022756608075,-2.7484989166259908,-8.158092051454034,2.661094218202045,-5.453295484040012,-0.04370234921196925,5.673302737569131,32.69967712832717,-15.505909778144385,2.704796567414018,11,-0.630002975463853,2.0849971771240376,6.3675003051757955,4.659999847412124,-4.990001678466783,3,-0.03035339926272973,1.9152367036063407,66.47000122070311,-1.6060479955611329,66.86000061035156,-2.3698710311239313,67.37000274658203,-0.03035339926272973
11487,2018-11-16,66.38999938964844,66.94999694824219,66.15000152587889,66.34999847412111,5857000.0,0.0025671725432130366,-2.6363857051202544,0.7999694842843497,36.363645990017766,35.80269906888016,-0.3694056272064614,2.952005990932733,5.140611498252682,4.785884749137665,20.645683282023455,0.7999954223632955,-2.008753487180755,-2.343000793457037,-7.771943529106309,3.0859419421922425,-5.05747216128168,0.37147057436760633,5.329238461992546,39.163492583814644,-11.6927801787987,2.7144713678246384,11,-0.43000030517578125,1.914999008178711,5.247501373291016,4.750003814697266,-4.340000152587891,4,-0.0356981890099487,9.823624450227243,66.22000122070311,1.9152367036063407,66.47000122070311,-1.6060479955611329,66.86000061035156,-0.0356981890099487
11488,2018-11-19,66.01999664306639,66.33000183105469,65.75,65.94000244140625,3374400.0,-0.005573169904859787,-1.521752110526927,1.9998092695025487,27.11993817223417,35.44366662889438,0.25644537697269243,3.10555247594597,5.333444987035719,5.171027598137812,21.362969695544653,0.6399993896484375,-2.6640270510795006,-2.474503326416027,-7.941923202567978,2.9929165497359307,-5.208213264492002,0.2592066116599483,5.5286564240759475,26.50588750769762,-21.617295300129047,2.7337099380759784,11,0.2850036621093892,2.2850017547607564,5.402505874633803,5.295005798339858,-3.73999786376951,0,-0.03832164636841595,-2.6363857051202544,66.38999938964844,9.823624450227243,66.22000122070311,1.9152367036063407,66.47000122070311,-0.03832164636841595
11489,2018-11-20,65.08999633789061,66.12000274658203,64.26999664306639,64.26999664306639,3210100.0,-0.014086645750737925,-3.5122116878646406,10.250739151170157,26.611693895689015,34.19117246075436,1.4379975373437617,3.7215128330351206,6.074718044109616,6.111871794577439,21.905969899982274,1.8500061035156392,-3.327206474926612,-3.0840034484863423,-8.561102905254955,2.3930960082822708,-5.822553176870642,-0.3454537201020429,6.291483640443062,29.6028314099208,-15.938254308449313,2.738549728384305,11,1.040000915527358,3.2150020599365376,6.3325061798095845,6.330005645751967,-2.4299964904785014,1,-0.050238083070268,-1.521752110526927,66.01999664306639,-2.6363857051202544,66.38999938964844,9.823624450227243,66.22000122070311,-0.050238083070268
11490,2018-11-21,64.48000335693361,65.83999633789061,64.09999847412111,65.43000030517578,3399500.0,-0.009371531960002732,-1.0350772305852756,-1.158533294876191,22.905876271518196,32.71118891498623,1.9435441392723192,3.942973526815493,6.499833872400629,6.73454086501296,24.103401540010957,1.7399978637695028,-3.034012244583593,-3.318996429443345,-8.725442564888723,2.087449706002033,-6.022219497166034,-0.615773361720656,6.737646994367566,13.333511798798101,-26.941668365631116,2.70322306772269,11,1.5649948120117045,3.8249950408935405,6.607498168945298,7.56499862670897,-2.430004119873061,2,-0.055676237288829644,-3.5122116878646406,65.08999633789061,-1.521752110526927,66.01999664306639,-2.6363857051202544,66.38999938964844,-0.055676237288829644
11491,2018-11-23,64.90000152587889,65.41000366210939,64.47000122070311,64.80000305175781,1583600.0,0.00651361890631974,-1.4736836821763613,-0.10526188984723761,26.174505426483535,31.410508692204385,1.411776008136485,3.1480296092612434,5.92471892991496,6.320528769077654,26.41958511637733,0.9400024414062784,-2.679798905668889,-2.5584983825683736,-7.782539089082576,2.665542323945836,-5.170518735825482,0.053521970688734655,6.157095790930441,28.070297546545163,-9.586899748597553,2.6120203532571034,11,1.1449966430664205,3.4049968719482564,6.127500534057631,7.1500015258789205,-3.5300025939941193,4,-0.07627119640306368,-1.0350772305852756,64.48000335693361,-3.5122116878646406,65.08999633789061,-1.521752110526927,66.01999664306639,-0.07627119640306368
11492,2018-11-26,64.90000152587889,65.36000061035156,64.27999877929689,65.19000244140625,2790000.0,0.0,2.428592188919119,-2.9000534065771926,52.54493975862324,33.1035079511316,1.243073299371261,2.911379581867237,5.768338181089064,6.313482556803535,27.365897726859046,1.0800018310546733,-2.577072562048812,-2.3134983062744254,-7.534773255365934,2.9077766428170833,-4.92413578082018,0.2971391682713289,5.999753817128436,35.87452230824656,-4.485377564404494,2.6106374745457535,11,1.074996948242216,3.4049968719482564,5.975000381469741,7.1500015258789205,-3.0500030517577983,0,-0.056548565444627164,-1.4736836821763613,64.90000152587889,-1.0350772305852756,64.48000335693361,-3.5122116878646406,65.08999633789061,-0.056548565444627164
11493,2018-11-27,65.31999969482422,65.43000030517578,64.73999786376953,65.01000213623047,3808800.0,0.006471466241458446,1.60378879484079,-1.0689537239219702,56.2231975140609,35.5400320755709,0.5606609320397382,2.210943931140747,5.195227440895309,5.8884896205347985,28.5883315264774,0.69000244140625,-2.4450446388606935,-1.6435001373290987,-6.715157892257423,3.4281576175992328,-4.179329014793268,0.8923287401350706,5.4255605138571354,60.39597229251462,15.96056352813946,2.5358288774641644,11,0.25,2.9849987030029297,5.355003356933594,6.730003356933594,-3.520000457763672,1,-0.05006124422904401,2.428592188919119,64.90000152587889,-1.4736836821763613,64.90000152587889,-1.0350772305852756,64.48000335693361,-0.05006124422904401
11494,2018-11-28,66.84999847412111,66.87000274658203,65.40000152587889,65.40000152587889,4548200.0,0.023423129002526855,-1.0275921580182272,4.677446347706333,53.06749794345597,37.6537695021571,-1.0850058083986909,0.28938674633950257,3.540922478337748,4.363140518656365,29.811115607066863,1.5500030517578125,-2.328401136353037,0.1444988250732564,-4.336867249155105,4.625864899301618,-2.0961842120409244,2.385181862187437,3.744450502920799,99.2778252127694,51.5711941958975,2.2406830371141817,11,-1.3250007629394673,1.4549999237060405,3.68250465393065,5.2000045776367045,-4.069999694824226,2,-0.06836200148296723,1.60378879484079,65.31999969482422,2.428592188919119,64.90000152587889,-1.4736836821763613,64.90000152587889,-0.06836200148296723
11495,2018-11-29,67.54000091552734,67.79000091552734,66.63999938964844,66.63999938964844,2625900.0,0.01032165231347526,-1.555554613656593,0.6206920138486834,56.90143357428614,39.76808094959655,-1.79615170045858,-0.7368922614944324,2.7362599052614485,3.67673780692931,31.204716910905994,1.1500015258789062,-2.2279181395147134,1.0240013122558622,-2.922608573890912,4.970611198402636,-0.9493036308175249,2.9973062553292493,2.9063590545079023,92.87749721233828,42.06547846469258,1.9733049430733856,11,-1.595001220703125,0.7649974822998047,2.950000762939453,4.510002136230469,-5.060001373291016,3,-0.0722534942547407,-1.0275921580182272,66.84999847412111,1.60378879484079,65.31999969482422,2.428592188919119,64.90000152587889,-0.0722534942547407
11496,2018-11-30,67.40000152587889,67.66000366210939,66.26999664306639,67.44000244140625,6067800.0,-0.002072836656066279,4.791655408090056,-0.04444538634342273,54.22034440341707,41.75215855108535,-1.6440568516007374,-0.9935853536211283,2.7456801952195207,3.8235511689831725,32.49013882345889,1.3900070190429972,-2.029740889462147,1.1035018920898239,-2.008021017972112,4.215024802151767,-0.4522595629411512,2.659263347120799,2.9012312172898334,88.88891304017014,40.229270097616535,1.5557614550309713,11,-1.4550018310546733,0.42999839782716265,3.4925003051757955,4.6500015258789205,-4.140003204345689,4,-0.07937688676111021,-1.555554613656593,67.54000091552734,-1.0275921580182272,66.84999847412111,1.60378879484079,65.31999969482422,-0.07937688676111021
11497,2018-12-03,67.04000091552734,67.41000366210939,66.40000152587889,67.34999847412111,4039300.0,-0.005341255225540631,3.6975976721903048,7.749761586875344,47.56993993109942,44.024380968737056,-1.3210831913809216,-1.0206380548228253,2.978542334082931,4.181316079946441,33.83749287234302,1.0100021362304972,-1.797084721960445,0.9560012817382812,-1.1316614506249607,3.043664014101516,-0.08783008444333973,1.9998326479199022,3.1190071453121817,75.40986066988519,30.01927269729609,1.043831366181618,12,-1.095001220703125,0.7899990081787109,3.9775009155273438,5.010002136230469,-4.0,0,-0.08457640074896422,4.791655408090056,67.40000152587889,-1.555554613656593,67.54000091552734,-1.0275921580182272,66.84999847412111,-0.08457640074896422
11498,2018-12-04,66.12999725341797,67.18000030517578,66.01999664306639,66.87999725341797,5719300.0,-0.01357404012055441,-1.3917571181374455,2.4193738924984123,44.92347786041487,46.05902363148437,-0.44011814213243383,0.013720258235920824,3.748856778935618,5.069399260290254,32.024501268013076,1.1600036621093892,-1.6645340788902558,-0.03250236511230753,-1.9930813882417056,1.9280766580170905,-1.0127918766769994,0.9477871464523844,3.8896306187389484,30.543762090518893,-11.677397706412467,0.9802895115646963,12,-0.18499755859375,1.700002670288086,4.99000358581543,5.920005798339844,-3.1799964904785156,1,-0.06472098831178552,3.6975976721903048,67.04000091552734,4.791655408090056,67.40000152587889,-1.555554613656593,67.54000091552734,-0.06472098831178552
11499,2018-12-06,65.94000244140625,66.0,64.09999847412111,65.83000183105469,4944700.0,-0.002873050353890627,15.522059311351299,-0.14666748046875,46.20887324927535,48.648245517901834,-0.13060452967242497,0.3384168408667989,3.790528337322769,5.240138026093575,30.43954001804765,2.029998779296861,-1.5249460644154453,-0.29699745178223225,-2.089626616638455,1.4956317130739905,-1.1933120342103507,0.5993171306458862,3.9430328458417137,49.86457316770578,4.261854051055657,0.8963145824281122,12,0.00499725341796875,1.8899974822998047,5.267498016357422,6.1100006103515625,-3.220001220703118,3,-0.06278439567885175,-1.3917571181374455,66.12999725341797,3.6975976721903048,67.04000091552734,4.791655408090056,67.40000152587889,-0.06278439567885175
11500,2018-12-07,65.01999664306639,66.04000091552734,64.58000183105469,65.81999969482422,2817100.0,-0.013952165063344735,1.3548268012059312,-7.2727146622279,42.16706789069044,50.42519690281372,0.976772706980924,1.207717935876687,4.552330623219888,6.126081522709356,29.864982908980053,1.4599990844726562,-1.2476542800414876,-1.1455032348632983,-3.0147952992555105,0.7237888295289139,-2.0801492670594115,-0.2108572026671851,4.72917791097079,25.842607534658246,-20.508567437257764,0.9346460321961081,12,0.9250030517578267,2.8100032806396626,6.18750381469728,7.0300064086914205,-2.769996643066392,4,-0.03445090709656906,15.522059311351299,65.94000244140625,-1.3917571181374455,66.12999725341797,3.6975976721903048,67.04000091552734,-0.03445090709656906
11501,2018-12-10,64.90000152587889,65.44000244140625,63.93999862670898,65.0,3014400.0,-0.0018455109717434581,2.0612217888533517,0.12499761582331943,40.21025467764514,49.05467633826059,1.2256589574907366,1.2616598023381158,4.513012251501394,6.222946126747374,29.534877557731853,1.5000038146972727,-0.8756205103186971,-1.1824985504150476,-3.12405404304468,0.7590569422145848,-2.153276296729871,-0.2117208041002243,4.717989509611726,27.665749455004402,-18.78518550038895,0.9707777463148177,12,0.964998245239272,2.7999973297119283,6.30749893188478,7.1500015258789205,-2.659999847412095,0,-0.03728816528112999,1.3548268012059312,65.01999664306639,15.522059311351299,65.94000244140625,-1.3917571181374455,66.12999725341797,-0.03728816528112999
11502,2018-12-11,65.30000305175781,65.80999755859375,64.83000183105469,65.36000061035156,2564500.0,0.006163351563549968,1.0416759385828274,0.599984740978018,45.287994974979846,47.83965383391825,0.9927644229219084,0.782871218033506,3.9415207225375894,5.792963687238057,29.49104156212865,0.9799957275390625,-0.35888279330359296,-0.7069972991943416,-2.646873804117888,1.2328792057292048,-1.6769355516561149,0.2629409532674316,4.189428135557179,41.97542347238538,-6.709328094016975,0.9699382524617742,12,0.5649967193603516,2.3849964141845703,5.907497406005859,6.75,-2.6200027465820312,1,-0.031240499768547814,2.0612217888533517,64.90000152587889,1.3548268012059312,65.01999664306639,15.522059311351299,65.94000244140625,-0.031240499768547814
11503,2018-12-12,65.55000305175781,66.30999755859375,65.30000305175781,66.05000305175781,1809200.0,0.0038284837414455097,-1.019989013671875,8.333672431332655,53.30464999013451,47.86600406132697,0.8703478274298106,0.4105810283371625,3.5264923709197546,5.512216037553259,29.547549475328736,1.0099945068359375,0.10244649462644873,-0.365997314453125,-2.204776950642298,1.472782321736048,-1.2853871325477115,0.5533925036414615,3.8134394843450536,67.93270677841437,16.1388163557462,0.919389818094585,12,0.31499671936035156,0.03999519348144531,5.657497406005859,6.5,-2.890003204345703,2,-0.03829141143210302,1.0416759385828274,65.30000305175781,2.0612217888533517,64.90000152587889,1.3548268012059312,65.01999664306639,-0.03829141143210302
11504,2018-12-13,65.98000335693361,66.37000274658203,65.51000213623047,65.51000213623047,2514600.0,0.006559882305974485,-2.6595675605480165,-0.9400024414062784,61.06194889430019,48.32828354132854,0.33968180484220056,-0.09352166060439515,2.924998347851897,5.055891748353162,29.507993445195176,0.8600006103515625,0.17591803945492757,0.10800285339357174,-1.6769939933255529,1.8929997001126964,-0.7844955699659977,1.0005012767531412,3.2599703009813794,83.95066961167139,26.164403850470464,0.892498423359563,12,-0.18000221252442827,-0.02000427246095171,2.447496414184556,3.604997634887681,-3.0900039672851705,3,-0.04592304395019009,-1.019989013671875,65.55000305175781,1.0416759385828274,65.30000305175781,2.0612217888533517,64.90000152587889,-0.04592304395019009
11505,2018-12-14,65.44999694824219,66.33000183105469,65.19000244140625,65.56999969482422,2856200.0,-0.0080328339152127,-2.5625439589914762,-0.25532432958898,53.991254441709444,48.3028291011388,0.6057441577209062,0.3753973064302727,3.2954158370218067,5.566284225164694,29.369969138388154,1.1399993896484375,0.18037448399942946,-0.37100334167480753,-2.1422935039696256,1.4002868206200105,-1.2566484228222237,0.5146417394726086,3.668977209048677,62.13974326973957,0.570044763592847,0.8856450811474126,12,0.2250041961669922,0.5150012969970703,2.6950035095214844,4.135004043579102,-2.9199981689453054,4,-0.041711166613161765,-2.6595675605480165,65.98000335693361,-1.019989013671875,65.55000305175781,1.0416759385828274,65.30000305175781,-0.041711166613161765
11506,2018-12-17,64.20999908447266,65.45999908447266,63.88000106811523,65.41000366210939,2985400.0,-0.018945728366498216,1.430774738398889,9.999809269502311,45.75644509842206,48.10132967528576,1.5037935308493218,1.53583287383465,4.373277382216912,6.768081550080609,29.122647654218483,1.579998016357429,0.06495466929087002,-1.5105010986328153,-3.4099245400871325,0.38892234282150184,-2.460212819359981,-0.5607893779056496,4.7903955622065695,13.252923450261378,-49.43686072064081,0.9497117207271588,12,1.3200016021728516,1.7250003814697266,3.9350013732910156,5.245000839233398,-2.1899986267089844,0,-0.030524826544447436,-2.5625439589914762,65.44999694824219,-2.6595675605480165,65.98000335693361,-1.019989013671875,65.55000305175781,-0.030524826544447436
11507,2018-12-18,64.01999664306639,64.88999938964844,63.65999984741211,64.44000244140625,2825900.0,-0.0029590787122781848,-1.1578950890765751,0.3500034967924953,41.77214211903771,47.75118125957719,1.363773001025109,1.6223559031818837,4.399138951418678,6.905457426807459,29.40809735393706,1.2299995422363281,-0.16172369060481628,-1.5820034027099723,-3.597717049270969,0.4337102438510314,-2.5898602259904777,-0.5741465794294669,4.86419008321343,13.284000388506973,-47.643047722721185,1.0078568232805003,12,0.9950046539306783,1.8050022125244283,4.0475025177002095,5.435003280639663,-1.7499961853027202,1,-0.027803734113322154,1.430774738398889,64.20999908447266,-2.5625439589914762,65.44999694824219,-2.6595675605480165,65.98000335693361,-0.027803734113322154
11508,2018-12-19,63.4900016784668,64.65000152587889,63.18999862670898,64.25,2893600.0,-0.008278584698379499,-1.147056101111555,1.8094948320647515,25.652215978040672,45.46710822944001,1.6538194605024472,2.058639137656101,4.734817976981589,7.383361027542776,29.61433147644833,1.4600028991699148,-0.39199510141908434,-1.9854986190795927,-4.198641389014924,0.2276441508557383,-3.092070004047258,-0.8789272341119272,5.280301285821608,9.434046009028307,-44.71515849474336,1.1065713849676653,12,1.289999008178711,2.099996566772461,4.577497482299805,5.964998245239258,-1.44000244140625,2,-0.012757935924984198,-1.1578950890765751,64.01999664306639,1.430774738398889,64.20999908447266,-2.5625439589914762,65.44999694824219,-0.012757935924984198
11509,2018-12-20,61.81999969482422,63.38999938964844,61.209999084472656,63.2400016784668,4475300.0,-0.02630338540704391,1.5348878987418133,1.8684277891270848,13.705598500457242,42.30472274163632,2.9926481790150774,3.6586828611132205,6.215138912853263,9.067833893633562,29.524791281391714,2.2800025939941406,-0.6062209713162048,-3.4920007705688505,-6.2428831867693475,-0.7411183543683535,-4.867441978669092,-2.116559562468602,6.838697182712593,11.91406802972482,-35.793945195485605,1.3754412081002472,12,1.970001220703125,2.7099990844726562,6.247499465942383,7.635000228881836,1.0800018310546804,3,0.013587838187230084,-1.147056101111555,63.4900016784668,-1.1578950890765751,64.01999664306639,1.430774738398889,64.20999908447266,0.013587838187230084
11510,2018-12-21,60.88999938964844,62.77999877929688,60.849998474121094,61.5099983215332,7082200.0,-0.01504368019680924,-4.514280576127671,0.4366183561901436,12.45676019341893,39.22100113227785,3.6600978717069523,4.53863724981349,6.9855513638052,9.998421811180478,29.41096370715133,1.9300003051757884,-0.7766669089453018,-4.242500877380365,-7.619276035427234,-0.8657257193335042,-5.9308884564037925,-2.5541132983569312,7.470749576165815,0.8676987034995913,-39.911465408474406,1.6883875790234313,12,2.720001220703125,3.4300003051757812,7.112499237060547,8.565000534057617,2.9599990844726562,4,0.0328461162760334,1.5348878987418133,61.81999969482422,-1.147056101111555,63.4900016784668,-1.1578950890765751,64.01999664306639,0.0328461162760334
11511,2018-12-24,59.95000076293945,60.86999893188477,59.91999816894531,60.77999877929688,1467800.0,-0.015437652096097598,-1.134825488943863,1.3387087842785095,11.675690655810357,35.486300652370126,4.273502056217993,5.363784022847852,7.813645909714012,10.935783360735712,29.395387667984973,0.970001220703125,-0.9948204643175416,-4.934999465942383,-9.03227763284417,-0.8377212990406022,-6.983638549393277,-2.886360382491489,7.960103173373213,0.6036737751524344,-34.316288074112556,2.0486390834508903,12,3.1949996948242188,3.904998779296875,8.044998168945312,9.504999160766602,3.6199989318847656,0,0.043035829583381036,-4.514280576127671,60.88999938964844,1.5348878987418133,61.81999969482422,-1.147056101111555,63.4900016784668,0.043035829583381036
11512,2018-12-26,61.22999954223633,61.36000061035156,59.43999862670898,60.13000106811523,5111400.0,0.02135110530454165,1.8235310617195406,-1.325302533792321,24.53223360066633,32.28936549798477,2.6322707236716454,3.9998129833549996,6.423670954541066,9.64507570886309,29.140246281577888,1.9200019836425852,-1.0946321726000292,-3.4715005874633817,-7.882655801787479,0.9396546268607224,-5.677078194625437,-1.2659229803013332,6.040895932686951,34.357004212272955,-1.070395289607987,2.2055776071620508,12,1.6750011444091797,2.385000228881836,5.717498779296875,8.225000381469727,5.409999847412109,2,0.012902187186566882,-1.134825488943863,59.95000076293945,-4.514280576127671,60.88999938964844,1.5348878987418133,61.81999969482422,0.012902187186566882
11513,2018-12-27,62.04999923706055,62.04999923706055,59.97000122070313,61.040000915527344,3334400.0,0.013392123157841773,3.1188147980284264,0.9181815659700729,31.024381675020024,28.951858029175863,1.4120797382994468,3.0801953736166183,5.496442792151441,8.810564111764364,28.713156341574653,2.0799980163574148,-1.1628566317241393,-2.4880008697509766,-7.042701141014959,2.066699401513006,-4.765351005382968,-0.21065073411898538,4.437806553041298,66.07595205650779,31.133259176005325,2.2773501356319916,12,0.8350009918212891,1.5650005340576172,5.0824995040893555,7.405000686645508,3.299999237060561,3,0.0035455475166505934,1.8235310617195406,61.22999954223633,-1.134825488943863,59.95000076293945,-4.514280576127671,60.88999938964844,0.0035455475166505934
11514,2018-12-28,62.27999877929688,62.9000015258789,61.58000183105469,62.38000106811523,2523700.0,0.0037066808229542225,1.315782429018404,-0.09901233169035285,35.66946358000669,26.916103488986668,0.6727912162930494,2.6248455872696965,5.1216358216748645,8.548880530278517,29.23256966333301,1.3199996948242116,-1.3202478857295148,-2.029501342773436,-6.554266828969325,2.495264143422446,-4.291884085871381,0.23288140032450855,3.503026294465677,82.08086048914122,44.08738967108681,2.2623827430979424,12,0.1700000762939382,1.335000991821282,5.025000572204583,7.175001144409173,3.0500030517578054,4,-0.0036929920800318206,3.1188147980284264,62.04999923706055,1.8235310617195406,61.22999954223633,-1.134825488943863,59.95000076293945,-0.0036929920800318206
11515,2018-12-31,62.65999984741211,62.83000183105469,62.04999923706055,62.43999862670898,1947400.0,0.006101494469546331,1.7856977425375675,-2.1999618539008226,38.594700214236866,26.120354057410538,-0.16158263326963151,1.9610455845183594,4.590520323256811,8.141797834008685,30.466016985634692,0.7800025939941406,-1.584044296361256,-1.4055002212524386,-5.7181043461869905,2.9071039036821134,-3.5618022837197145,0.7508018412148374,2.488722581645092,93.06354111655895,51.54276071762605,2.1563020624672746,12,-0.49500083923339844,0.9549999237060547,4.557497978210449,6.795000076293945,2.450000762939453,0,0.0038302214977854465,1.315782429018404,62.27999877929688,3.1188147980284264,62.04999923706055,1.8235310617195406,61.22999954223633,0.0038302214977854465
11516,2019-01-02,62.04999923706055,62.25,61.43999862670898,62.15999984741211,2221600.0,-0.00973508796420397,4.586198731946064,-0.49999999999998385,33.79858936106693,25.23440375096934,0.12270401663834463,2.265858468852457,5.033721957206595,8.71610468285202,31.667600447771505,1.220001220703132,-1.9921607294639756,-1.7480007171630874,-5.848202265917209,2.352200831591027,-3.7981014915401516,0.3021000572139698,2.5278508117618372,75.43348044528305,32.56693503075242,2.050100774377058,1,-0.004999160766615773,1.5650005340576172,5.124999046325684,7.204999923706055,4.149997711181641,2,0.029008851880621078,1.7856977425375675,62.65999984741211,1.315782429018404,62.27999877929688,3.1188147980284264,62.04999923706055,0.029008851880621078
11517,2019-01-03,61.36999893188477,61.95000076293945,60.97999954223633,61.59000015258789,3554700.0,-0.010958909162558594,1.0638270242192065,1.9999999999999354,30.019106303475567,25.719613787128768,0.43278275329751636,2.6343616217989094,5.517851880430662,9.353220596158828,33.005298715244855,1.0699996948242188,-2.3563315769469924,-2.144500923156734,-6.081705999793208,1.7927041534797397,-4.113103461474971,-0.17589838483849718,2.6940659747262643,47.78148687249561,7.7516327480251235,1.9686025383182375,1,0.04500007629393821,2.2450008392333913,5.804999351501458,7.765001296997063,4.920001983642571,3,0.03584814732327524,4.586198731946064,62.04999923706055,1.7856977425375675,62.65999984741211,1.315782429018404,62.27999877929688,0.03584814732327524
11518,2019-01-04,61.849998474121094,62.59000015258789,61.47000122070313,61.56000137329102,3017100.0,0.007821403789970427,-3.7659792057270614,-1.318161326120138,30.352026435011794,27.569216890968164,-0.3400787726384209,1.915482530957064,4.853514846727691,8.857441472586984,34.00376877473544,1.220001220703118,-2.569529059103857,-1.4505014419555664,-5.252061837710556,2.3510589537994235,-3.3512816398330614,0.45027875592192856,1.751659804499738,45.312397554622805,10.390515053050315,1.9007801978774952,1,-0.6799983978271555,1.7650012969970703,5.289999961853027,6.980001449584961,5.090003967285156,4,0.07744544921098973,1.0638270242192065,61.36999893188477,4.586198731946064,62.04999923706055,1.7856977425375675,62.65999984741211,0.07744544921098973
11519,2019-01-07,61.79999923706055,62.459999084472656,61.66999816894531,61.86999893188477,3021700.0,-0.0008083951219735042,-3.787857770379618,-0.24138067113037598,31.80458851642429,29.718975593524316,-0.3276733042323272,1.7280166205447358,4.691906062603707,8.823030516317402,34.12212921931235,0.7900009155273438,-2.7546365037642175,-1.2935005187988295,-4.937497434625385,2.350496397027726,-3.1154989767121037,0.5284979391144518,1.3854930763691016,44.324252990409654,12.314622928814785,1.8219984579132782,1,-0.6299991607666087,1.8150005340576172,5.137499809265137,6.750001907348633,4.729999542236342,0,0.057443354059649954,-3.7659792057270614,61.849998474121094,1.0638270242192065,61.36999893188477,4.586198731946064,62.04999923706055,0.057443354059649954
11520,2019-01-08,62.77999877929688,62.97000122070313,61.93999862670898,62.06999969482422,2739500.0,0.01585759796658137,-1.1237140160453025,-10.142888283377818,42.68167453163547,33.164084913060435,-1.1302392545643585,0.6024875045998712,3.491848970140545,7.740469748183791,34.11897227157509,1.1700019836425852,-2.7652568388204557,-0.20150108337401917,-3.732116127945453,3.3291139611974145,-1.966808605659729,1.5638064389116977,-3.340000152587905,90.45214667594465,53.7537288423389,1.7653075222857164,1,-1.5749988555908274,0.835000991821282,4.134999275207512,5.770002365112298,3.779998779296868,1,0.04061808062026806,-3.787857770379618,61.79999923706055,-3.7659792057270614,61.849998474121094,1.0638270242192065,61.36999893188477,0.04061808062026806
11521,2019-01-09,62.47999954223633,62.77000045776367,62.04999923706055,62.599998474121094,4280500.0,-0.004778579848578879,2.1304203604036918,-0.1690127980571866,42.206487229056954,35.127890871770504,-0.48457710063637194,0.7503618646432599,3.5724719060793717,7.923945101219147,33.8326271795927,0.7299995422363352,-2.5117889514536813,-0.38050022125244,-3.7983461349409,3.03734569243602,-2.0894231780966663,1.3284227355917864,-2.969400863647465,75.37682084548162,34.241219257768606,1.7089229568442283,1,-1.009998321533196,1.0700016021728516,4.6449995040893555,6.070001602172852,5.060001373291016,2,0.04209348731408613,-1.1237140160453025,62.77999877929688,-3.787857770379618,61.79999923706055,-3.7659792057270614,61.849998474121094,0.04209348731408613
11522,2019-01-10,63.2599983215332,63.27999877929688,62.02000045776367,62.349998474121094,2033100.0,0.012483975432323602,1.6526259150246503,-7.583399561305909,48.86474126705223,37.11015304866298,-1.0575509985492886,-0.20058945330260514,2.6392117169253453,7.046901973581413,33.68894989083257,1.2599983215332102,-2.102785087108387,0.5014987945556655,-2.7262844635298933,3.7292820526412243,-1.1123928344871103,2.1153904235984484,-3.6802115921020544,98.89500084302777,51.529034827624734,1.613891629042781,1,-1.1299991607666016,0.16500282287597656,3.6275014877319336,5.290002822875977,3.7500038146972656,3,0.04647484515832234,2.1304203604036918,62.47999954223633,-1.1237140160453025,62.77999877929688,-3.787857770379618,61.79999923706055,0.04647484515832234
11523,2019-01-11,63.040000915527344,63.13000106811523,62.540000915527344,62.959999084472656,2151100.0,-0.0034776701208190097,3.5384254232813928,0.08791411480144708,57.02766273125523,39.483286287690596,-0.7625431436780232,-0.18791095896660437,2.6834677949786965,7.152421679293525,33.963549825920815,0.7199974060058594,-1.5608363422679545,0.4070014953613281,-2.547389462706775,3.3613924534294313,-1.0701939836727234,1.8841969743953797,-3.312205704101565,85.09330603811816,31.86968289577493,1.4771954790340518,1,-0.9100017547607422,0.26999855041503906,3.847498893737793,5.510000228881836,4.309997558593764,4,0.05155456777919398,1.6526259150246503,63.2599983215332,2.1304203604036918,62.47999954223633,-1.1237140160453025,62.77999877929688,0.05155456777919398
11524,2019-01-14,62.95000076293945,63.349998474121094,62.0,62.61999893188477,3873600.0,-0.001427667374378494,1.3893836379472153,4.124928476063234,63.13777638943426,42.21029475160142,-0.634201581767627,-0.35473758979691894,2.5385752391353407,7.120670107178569,34.42590444428291,1.3499984741210938,-1.222326554635174,0.4685014724731431,-2.040389324374061,2.9773922693203474,-0.7859439259504555,1.7229468708967417,-3.0801174087988272,71.63136493129501,11.298240399051338,1.254445398423602,1,-0.7850017547607422,-0.04500007629394531,3.9374990463256836,5.600000381469727,4.289997100830078,0,0.06338366370308024,3.5384254232813928,63.040000915527344,1.6526259150246503,63.2599983215332,2.1304203604036918,62.47999954223633,0.06338366370308024
11525,2019-01-15,62.72000122070313,63.040000915527344,62.45000076293945,62.81999969482422,2415300.0,-0.003653686091322994,1.1851820455219768,-0.30302399778053707,69.42498602257261,46.16878326954649,-0.44119181148377606,-0.3581095486626964,2.5480882755435275,7.2392777925211576,34.74239499212338,0.5900001525878906,-0.9963322780565917,0.3750017166137738,-1.7161471938776103,2.466150627105165,-0.6705727386319182,1.4205761718594658,-2.641310959363679,53.333484037593706,-13.953761683594806,1.045574455245694,1,-0.5550022125244212,0.1849994659423757,4.167498588562005,5.829999923706048,4.610000610351555,1,0.06074613336161927,1.3893836379472153,62.95000076293945,3.5384254232813928,63.040000915527344,1.6526259150246503,63.2599983215332,0.06074613336161927
11526,2019-01-16,62.25,62.33000183105469,61.33000183105469,61.97000122070313,2832500.0,-0.007493641765874082,3.5454293244555415,-2.800030518043921,58.06962913513152,49.285508028619375,0.06723331358544726,-0.04477081997374199,2.7727661668626524,7.582686589054447,34.67194128416124,1.3899993896484446,-0.8612936986753539,0.003000450134280186,-1.8949216567569351,1.9009225570255026,-0.9459606033113275,0.9519615035798878,-1.9750312458936463,45.544539497290046,-24.837920928321665,0.9489610534456107,1,0.09000015258789062,0.6550006866455078,4.637499809265137,6.30000114440918,5.010002136230469,2,0.06923690857178721,1.1851820455219768,62.72000122070313,1.3893836379472153,62.95000076293945,3.5384254232813928,63.040000915527344,0.06923690857178721
11527,2019-01-17,62.2400016784668,62.43999862670898,61.97000122070313,62.040000915527344,2910600.0,-0.0001606156069591247,-1.7646893828047308,0.7142915531335331,51.72416180424976,51.660189736312475,0.23872410970313496,-0.18441786861228593,2.548385902576314,7.462673469894014,34.45773478793278,0.46999740600584516,-0.7827771525913292,0.08200187683105753,-1.622983118452943,1.7869868721150581,-0.7704906208109392,0.9344943744730543,-1.7805311411595568,45.04957226219478,-24.80865420349766,0.8524924976420001,1,0.09999847412109375,0.6649990081787109,4.542497634887695,6.309999465942383,5.170001983642592,3,0.08515422709080989,3.5454293244555415,62.25,1.1851820455219768,62.72000122070313,1.3893836379472153,62.95000076293945,0.08515422709080989
11528,2019-01-18,62.68000030517578,63.27999877929688,62.13000106811523,62.63999938964844,2600300.0,0.00706938648527089,-1.1698119997696759,0.20000381468271378,53.4965207521097,54.07040442916641,-0.07951960960242843,-0.725402974942071,2.091250451037297,6.884800801317738,33.72554814315516,1.1499977111816548,-0.5797303744028355,0.5625005722045913,-1.0449541747567181,2.1699553191659007,-0.24122680127606344,1.366227945685246,-2.047098091659713,66.83171869393614,-1.4192718671209121,0.8037273734806563,1,-0.3400001525878906,0.22500038146972656,4.094999313354492,5.870000839233398,4.430000305175781,4,0.06908107546223374,-1.7646893828047308,62.2400016784668,3.5454293244555415,62.25,1.1851820455219768,62.72000122070313,0.06908107546223374
11529,2019-01-22,62.65999984741211,62.86999893188477,62.02000045776367,62.7599983215332,3277000.0,-0.00031908834821781085,4.312495529647187,-2.499904634751097,50.0,54.88355170342914,0.08415021757713959,-0.6737907617772763,2.0970745436966354,6.7852104213301345,32.21217126011548,0.8499984741211009,-0.2527430918765603,0.500500106811522,-1.1180825230102442,2.1190827366332883,-0.30879120809935756,1.3097914217224016,-1.8640718582597415,68.20513322117428,2.965004563974574,0.8092913149108825,1,-0.31999969482421875,0.24500083923339844,3.0674991607666016,5.89000129699707,4.890003204345703,1,0.07484836639211534,-1.1698119997696759,62.68000030517578,-1.7646893828047308,62.2400016784668,3.5454293244555415,62.25,0.07484836639211534
11530,2019-01-23,62.88999938964844,63.25,62.68999862670898,62.68999862670898,3308600.0,0.003670595959087475,-4.599992370634245,-2.000038147554813,58.433750167563524,56.686580918818755,-0.1437183308718204,-0.7866023234426862,1.7908031229949444,6.437978758731049,30.364836844661607,0.5900001525878906,0.060348926065955766,0.6304996490478487,-0.9027181444971575,2.163717442592855,-0.13610924772465438,1.3971085458203518,-1.9408271713979488,79.9999999999997,15.386283340252064,0.7666088967725048,1,-0.5499992370605469,-0.0049991607666015625,2.9900007247924805,5.660001754760742,4.69000244140625,2,0.06916836565969331,4.312495529647187,62.65999984741211,-1.1698119997696759,62.68000030517578,-1.7646893828047308,62.2400016784668,0.06916836565969331
11531,2019-01-24,62.52999877929688,62.599998474121094,61.81999969482422,62.599998474121094,3109400.0,-0.005724290250363917,21.285776566757495,-0.34999713898791673,62.446371078979915,58.19565089792184,0.25045896683072044,-0.23547735261190184,2.065229864430073,6.680976491302992,28.32475411467429,1.0699996948242188,0.35676451950792654,0.1414991378784265,-0.9416405018046845,1.2246387775615375,-0.400070681963129,0.683068957719982,-1.4367769856941592,48.630104773600436,-17.364555668208297,0.5415698198415538,1,-0.18999862670899148,-0.07999992370606179,3.2900009155273366,5.930002212524407,4.58000183105468,3,0.07676320398949121,-4.599992370634245,62.88999938964844,4.312495529647187,62.65999984741211,-1.1698119997696759,62.68000030517578,0.07676320398949121
11532,2019-01-25,62.02000045776367,63.209999084472656,61.88999938964844,62.63000106811523,2248500.0,-0.00815605839579936,-2.034472477265353,8.714332425068903,51.81239136428964,57.61617630159232,0.6325895772221557,0.35493832220048205,2.473904263916822,7.073171569986016,26.439622051294847,1.3199996948242188,0.4395572136074648,-0.4079992294311552,-1.3633303786005655,0.5473319197382551,-0.8856648040158603,0.06966634515354997,-0.7913720633298453,13.698690983199576,-52.64377289672927,0.4776655745847039,1,0.31999969482421875,0.14499855041503906,3.7124996185302734,6.440000534057617,4.560001373291016,4,0.08448890099630524,21.285776566757495,62.52999877929688,-4.599992370634245,62.88999938964844,4.312495529647187,62.65999984741211,0.08448890099630524
11533,2019-01-28,62.27000045776367,62.290000915527344,61.4900016784668,61.959999084472656,2233800.0,0.0040309577258106355,3.57139431722815,-0.5081984641168731,54.80574655077454,56.69039520840791,0.2926543221610345,0.1288727133449612,2.1053428808695998,6.6920540511013655,25.18342135191154,0.7999992370605469,0.5609677361379823,-0.16899929046631001,-1.110977389559899,0.7729788086272791,-0.6399883400131046,0.30198975908048453,-0.914089858548607,44.31815472513563,-23.784611353669987,0.47098904954679593,1,0.034999847412109375,-0.22500038146974077,3.1499996185302734,6.034997940063477,4.009998321533217,0,0.08254381189272775,-2.034472477265353,62.02000045776367,21.285776566757495,62.52999877929688,-4.599992370634245,62.88999938964844,0.08254381189272775
11534,2019-01-29,62.04999923706055,62.540000915527344,61.79999923706055,62.08000183105469,2447000.0,-0.003533021022737004,-1.7924454968798809,-0.09678213252937919,41.162219104366706,53.5500877730517,0.4152305565900676,0.3486341108143165,2.2182232148653043,6.7698647562740035,24.50634636995951,0.7400016784667969,0.5369795609835961,-0.3775005340576172,-1.3331681828675386,0.5781671147523042,-0.8553343584625779,0.1003332903473435,-0.5744433653511223,31.818073445997058,-32.07554543959495,0.47783382440495953,1,0.2550010681152344,-0.6350002288818359,3.135000228881836,6.254999160766602,3.8200035095214844,1,0.08154716253838146,3.57139431722815,62.27000045776367,-2.034472477265353,62.02000045776367,21.285776566757495,62.52999877929688,0.08154716253838146
11535,2019-01-30,62.9000015258789,63.09000015258789,62.13000106811523,62.18999862670898,2756300.0,0.013698667192096892,-1.3132563344808263,-23.664717101080736,54.487204044886234,53.15204054080222,-0.4543313436636751,-0.5085390062044226,1.281341309120613,5.786759605259711,23.6120955433009,1.0400009155273438,0.45404588311271254,0.46050167083739524,-0.513313365491463,1.4343167071662535,-0.026405847327033882,0.9474091890018244,-1.4099998474121023,81.97685894691978,18.728784634382606,0.48690751816442734,1,-0.5150012969970632,-1.50500297546386,1.2599983215332102,4.414997100830085,2.87999725341799,2,0.07392689050994328,-1.7924454968798809,62.04999923706055,3.57139431722815,62.27000045776367,-2.034472477265353,62.02000045776367,0.07392689050994328
11536,2019-01-31,63.849998474121094,63.88000106811523,62.459999084472656,62.709999084472656,6043800.0,0.015103289748750415,1.3666609446426121,1.6056263868517056,56.082482497599095,53.636298395618816,-1.2890589861874986,-1.3879301746471242,0.2617720022695238,4.708311689155636,22.150579264906167,1.420001983642571,0.3437876204888326,1.3204986572265653,0.1798344505375269,2.461162863915604,0.7501665538820461,1.8908307605710846,-2.2483969879150365,98.74466101857261,38.35308966717304,0.5703321033445183,1,-1.1649971008300781,-2.1899986267089915,0.11500167846679688,3.2849998474121094,2.6100006103515625,3,0.058418221551648,-1.3132563344808263,62.9000015258789,-1.7924454968798809,62.04999923706055,3.57139431722815,62.27000045776367,0.058418221551648
11537,2019-02-01,63.56999969482422,64.01000213623047,63.27000045776367,63.70000076293945,6437200.0,-0.004385258981804974,-1.0274031301439657,-0.11403608571696269,55.39714060628097,53.84747837941562,-0.8946409003949256,-0.9851723965195802,0.46202999379937637,4.861238460126941,20.404898350909768,0.7400016784667969,0.1956856481341589,0.930499839782712,-0.16268411255084914,2.023683792116273,0.38390786361593143,1.4770918159494926,-1.7861262420654285,82.53958883020513,24.228634892141002,0.5465919761667806,2,-0.8199977874755859,-1.8449993133544922,-0.06999969482421875,3.0999984741210938,2.6100006103515625,4,0.05568665931290795,1.3666609446426121,63.849998474121094,-1.3132563344808263,62.9000015258789,-1.7924454968798809,62.04999923706055,0.05568665931290795
11538,2019-02-04,66.63999938964844,67.33999633789061,65.65000152587889,65.87000274658203,9543900.0,0.04829321550357313,-1.7933819681330012,-5.923002435517474,73.38403483028455,56.445704471669465,-3.7368069341334973,-3.8766768677979897,-2.641752787067702,1.675299701397364,19.88505815931763,3.769996643066392,0.27032748441733645,3.7609994888305636,1.7136663512476389,5.808332626413481,2.7373329200391012,4.784666057622026,-4.633513068542477,87.36466941224045,29.46887563029999,1.02366656879146,2,-2.2250003814697266,-2.9850006103515625,-3.3799991607666016,-0.21000099182128906,-0.19000244140625,0,-0.0009003235165555568,-1.0274031301439657,63.56999969482422,1.3666609446426121,63.849998474121094,-1.3132563344808263,62.9000015258789,-0.0009003235165555568
11539,2019-02-05,65.34999847412111,65.73000335693361,64.91000366210939,65.30000305175781,8140600.0,-0.019357757012940624,1.0246776365981827,0.06492940302206453,64.6927270960384,57.141146352611116,-2.2630899668689395,-2.431760069584122,-1.3712401385185018,2.8421203310828815,19.128366383656275,1.7299957275390483,0.3810568934238887,2.293498611450211,0.03534666910607598,4.551650553794339,1.164422640278147,3.422574582622275,-2.703490951000987,61.804228972835574,3.193719733135694,1.1290759711720646,2,-0.934999465942397,-1.1900005340576314,-2.099998474121108,1.0799999237060405,0.7700042724609233,1,0.014231068506360689,-1.7933819681330012,66.63999938964844,-1.0274031301439657,63.56999969482422,1.3666609446426121,63.849998474121094,0.014231068506360689
11540,2019-02-06,65.33000183105469,65.73000335693361,64.76999664306639,65.47000122070311,5278700.0,-0.0003059930150470791,1.9090951125907039,-2.800244162977708,68.11767409171976,57.77129113180443,-2.0792341222868416,-2.3304097027387485,-1.3517010254268982,2.744914732006734,18.753526799929414,0.9600067138672159,0.4583742605642698,2.1460018157958984,-0.3243985778255194,4.616402209417323,0.9108016189851895,3.3812020126066074,-2.1202756501621067,58.81156479282603,-1.3917334437737168,1.235200196810712,2,-0.9150028228759766,-1.170003890991211,-2.2975025177001953,1.099996566772461,0.9399948120117045,2,0.008265741625475664,1.0246776365981827,65.34999847412111,-1.7933819681330012,66.63999938964844,-1.0274031301439657,63.56999969482422,0.008265741625475664
11541,2019-02-07,65.11000061035156,65.26999664306639,64.76000213623047,64.87999725341797,6167000.0,-0.0033675373417568766,-1.1702189828416842,-1.6428882833789133,66.47531854491339,59.40050526298485,-1.625736206615187,-2.0061281300020326,-1.1482630692136269,2.8594553065084085,18.35555271520657,0.5699996948242188,0.5687188316507559,1.7945005416870146,-0.7952235786815862,4.3842246620556224,0.49963848150271417,3.089362601871315,-1.4046420106192201,45.20889472080996,-16.212661728732996,1.2948620601843028,2,-0.6950016021728516,-0.9500026702880859,-2.220001220703125,1.319997787475586,1.3499984741210938,3,0.01029024977214954,1.9090951125907039,65.33000183105469,1.0246776365981827,65.34999847412111,-1.7933819681330012,66.63999938964844,0.01029024977214954
11542,2019-02-08,66.19999694824219,66.23000335693361,64.95999908447266,65.02999877929689,6063100.0,0.016740843613466838,1.0650291527105573,5.086874315852262,68.80341497171987,60.955801754201,-2.302586899459257,-3.0193789958460613,-2.2424983175490496,1.6702239305782598,18.590385327265494,1.2700042724609517,0.6493644869789819,2.737496948242189,-0.15502515470916478,5.630019051193543,1.2912358967665085,4.183757999717869,-2.0584818199308472,55.81387784069938,-4.7199518085293874,1.4462610514756784,2,-1.6299991607666016,-2.039999008178711,-3.36999702453614,0.23000144958496094,-0.01999664306640625,4,0.003927524897527457,-1.1702189828416842,65.11000061035156,1.9090951125907039,65.33000183105469,1.0246776365981827,65.34999847412111,0.003927524897527457
11543,2019-02-11,66.29000091552734,66.51000213623047,66.01999664306639,66.33000183105469,3605300.0,0.0013595766077683091,1.4500181197429614,-0.034188870195756636,69.24709660168195,64.07634369834715,-1.9694997102357092,-3.0076192432339823,-2.3493226062985357,1.4812992463908188,18.889667888115113,0.4900054931640767,0.7553320503767367,2.6650009155273438,-0.4815889011077985,5.811590732162493,1.0917060072097655,4.238295823844915,-1.7646680420664893,87.42850167410714,26.713964261326687,1.5732949083175731,2,-1.5550022125244283,-1.9550018310546875,-3.7750015258789062,0.1399974822998047,-0.8799972534179545,0,-0.001659384655790519,1.0650291527105573,66.19999694824219,-1.1702189828416842,65.11000061035156,1.9090951125907039,65.33000183105469,-0.001659384655790519
11544,2019-02-12,66.94000244140625,66.98999786376953,66.19000244140625,66.29000091552734,4097900.0,0.009805423395712332,1.1333428277875548,-16.24966622162884,70.5583943104072,65.86203150562724,-2.0706600901542487,-3.5240532874412054,-3.0582621576408258,0.7421779307178582,18.944549871954496,0.7999954223632812,1.0009256825144561,3.11550235748291,-0.3415268523569779,6.572531567322805,1.386987752562959,4.844016962402854,-2.076909952213825,97.75804851346265,37.85199072638225,1.7285146049199465,2,-2.0400047302246094,-2.6050033569335938,-4.547502517700195,-0.5100040435791016,-1.0299987792968608,1,-0.00732006984303557,1.4500181197429614,66.29000091552734,1.0650291527105573,66.19999694824219,-1.1702189828416842,65.11000061035156,-0.00732006984303557
11545,2019-02-13,66.52999877929689,66.98000335693361,66.20999908447266,66.98000335693361,3369900.0,-0.0061249424433207356,2.422206398453855,-0.6923131096165358,70.20201708829988,67.43086868237177,-1.2198739050307807,-2.9660499194721126,-2.7354202180437994,1.0618486973304613,19.002397746396465,0.7700042724609517,1.229210774792577,2.5149988174438676,-1.1019639511900152,6.131961586077743,0.7065174331269333,4.323480201760809,-1.3696778282606772,79.37219884361485,17.294602941073578,1.8084813843169385,2,-1.2250003814697408,-2.194999694824233,-4.1374988555908345,-0.10000038146974077,-0.9700012207031392,2,-0.006162573880016953,1.1333428277875548,66.94000244140625,1.4500181197429614,66.29000091552734,1.0650291527105573,66.19999694824219,-0.006162573880016953
11546,2019-02-14,66.55999755859375,66.94000244140625,65.69000244140625,66.23000335693361,2800100.0,0.0004509060551223243,1.2935696337204012,-0.7333129884881769,74.097644080721,69.508702401754,-0.9219902500276334,-2.800164593300231,-2.849515928041569,0.9348664976961629,18.209295624956646,1.25,1.582311680792337,2.329497718811041,-1.3575914878615407,6.016586925483622,0.48595311547475717,4.173042322147332,-1.1381155611350096,78.81770621927569,10.181782138209243,1.8435446033362894,2,-0.5099983215332031,-2.2249984741210938,-4.149997711181641,-0.12999916076660156,-0.3600006103515625,3,-0.0043569850685776235,2.422206398453855,66.52999877929689,1.1333428277875548,66.94000244140625,1.4500181197429614,66.29000091552734,-0.0043569850685776235
11547,2019-02-15,67.54000091552734,67.55000305175781,66.69000244140625,67.04000091552734,4517300.0,0.014723608667065902,2.3076674785058247,1.5151781379326943,75.96057972844639,69.79498516821641,-1.430007312636647,-3.544473667953625,-3.8923567163087185,-0.1322967199826337,17.6103768348084,0.9900054931640625,1.8595467381364301,3.0445011138915987,-0.7987620892190677,6.887764317002258,1.1228695123362655,4.966132715446932,-1.88794519721678,99.46225091675758,26.603956598306,1.921631601555331,2,-1.3849983215332031,-3.0999984741210938,-5.029999732971191,-1.1100025177001953,-1.2600021362304545,4,-0.015990551027759814,1.2935696337204012,66.55999755859375,2.422206398453855,66.52999877929689,1.1333428277875548,66.94000244140625,-0.015990551027759814
11548,2019-02-19,67.01000213623047,67.65000152587889,66.80000305175781,67.65000152587889,3169800.0,-0.007847183478125075,1.6562477648237628,-1.2799987792968466,73.70937631175775,70.79683508107414,-0.9409557026992275,-2.8179259033911706,-3.4033129459186924,0.3068948285954889,17.843970671135885,0.8499984741210795,2.070997226547611,2.298002243041992,-1.6020633436133664,6.198067829697358,0.3479694497143129,4.2480350363696715,-1.3199996948242188,67.34695466347007,-10.260536086546566,1.9500327933276829,2,-0.8050003051757812,-2.520000457763672,-4.232501983642578,-1.055002212524414,-1.3700027465820312,1,-0.012386237943513345,2.3076674785058247,67.54000091552734,1.2935696337204012,66.55999755859375,2.422206398453855,66.52999877929689,-0.012386237943513345
11549,2019-02-20,67.34999847412111,67.52999877929689,66.73000335693361,67.09999847412111,2774500.0,0.005073814759764206,1.622933186582285,-0.3906253725293938,72.36180056833268,71.26840468958666,-1.0811071738647229,-2.9392402075116166,-3.7750328713698877,-0.12460996694181858,17.991749966473794,0.7999954223632812,2.3430453196328784,2.403498649597182,-1.5408099209949881,6.3478072201893525,0.431344364301097,4.375652934893267,-1.3463961791992318,84.69371469943809,7.323363749937542,1.9721542852960843,2,-1.1449966430664205,-2.859996795654311,-4.629999160766616,-1.3949985504150533,-1.0899963378906392,2,-0.02880467492151695,1.6562477648237628,67.01000213623047,2.3076674785058247,67.54000091552734,1.2935696337204012,66.55999755859375,-0.02880467492151695
11550,2019-02-21,67.23999786376953,67.48999786376953,66.66999816894531,67.41000366210939,1975700.0,-0.0016332681936710447,3.969782442836335,-0.6800231933594318,68.60592295568252,71.50513851300548,-0.7506167919927691,-2.621020245929415,-3.6690290625979074,-0.10577049447326203,18.49911833835367,0.8199996948242188,2.1993482763018335,2.075998115539548,-1.8705732906935424,6.022569521772638,0.10271241242300277,4.049283818656093,-0.9729716918945286,79.08143603956445,4.2324210774997795,1.9732857031165445,2,-0.93499755859375,-2.7499961853027344,-4.704998016357422,-1.2849979400634766,-0.4799957275390625,3,-0.019779807315799647,1.622933186582285,67.34999847412111,1.6562477648237628,67.01000213623047,2.3076674785058247,67.54000091552734,-0.019779807315799647
11551,2019-02-22,67.33000183105469,67.38999938964844,66.5,66.68000030517578,1942000.0,0.001338548039033327,1.3116968045578399,-3.8234079791766313,71.07623145788911,71.75767367813538,-0.5504864292392,-2.459059241110211,-3.758197989769485,-0.28558132073411,18.377623603803578,0.8899993896484375,2.22194744234352,1.926001930236822,-1.928861718385292,5.780865578858936,-0.0014298940742349942,3.853433754547879,-0.841699602539066,72.17397650149692,-1.6319151160948735,1.927431824311056,2,-0.6599998474121094,-2.8400001525878906,-4.795001983642578,-1.3750019073486328,-0.5500030517577983,4,-0.02628849286091295,3.969782442836335,67.23999786376953,1.622933186582285,67.34999847412111,1.6562477648237628,67.01000213623047,-0.02628849286091295
11552,2019-02-25,67.26000213623047,67.84999847412111,67.01000213623047,67.69999694824219,2995100.0,-0.0010396508676751015,1.2702669264791817,-0.6769135063441201,55.236504555079144,70.20094122851285,-0.35125016555127786,-2.083168732552565,-3.701054658313936,-0.313413439892571,18.94352965699579,0.8399963378906392,2.2265813285309974,1.5940021514892635,-1.9956111247850004,5.183615427763527,-0.20080448664786843,3.3888087896263954,-0.7600021362304688,56.29651816645603,-15.141833864706676,1.7948066381371315,2,-0.4900016784667969,-2.5900020599365234,-4.6375017166137695,-1.305002212524414,-0.9300003051757812,0,-0.015759814961666452,1.3116968045578399,67.33000183105469,3.969782442836335,67.23999786376953,1.622933186582285,67.34999847412111,-0.015759814961666452
11553,2019-02-26,67.41000366210939,67.56999969482422,66.79000091552734,67.33000183105469,2625300.0,0.002230174265756002,2.9000534065766383,-0.18182448717729643,71.54814253222125,70.31091325315886,-0.36394439395965605,-1.9271563637869775,-3.8704940673623724,-0.557854943886781,19.179415240512256,0.779998779296875,2.2767951202347234,1.487003517150896,-1.8023106295697175,4.776317663871502,-0.1576535562094108,3.1316605905112027,-0.9100036621093892,67.40775486445129,-5.032407881248943,1.6446570733603036,2,-0.6400032043457173,-2.740003585815444,-4.78750324249269,-1.585004806518569,-0.9400024414062784,1,-0.016763163053314933,1.2702669264791817,67.26000213623047,1.3116968045578399,67.33000183105469,3.969782442836335,67.23999786376953,-0.016763163053314933
11554,2019-02-27,67.11000061035156,67.34999847412111,66.79000091552734,67.05000305175781,2105500.0,-0.0044504233119698755,1.074090819181045,0.7499523173754151,67.58887619001658,70.02056426446072,-0.04167359157577266,-1.295030857840004,-3.6076780434005684,-0.3589869338457419,19.67024768806888,0.6200027465820455,2.206614036676001,0.9340003967285213,-1.8388641402670203,3.70686493372407,-0.4524318717692495,2.320432665226292,-0.3670008850097588,45.18528146846183,-27.781722624832902,1.3864322684977741,2,-0.3400001525878906,-2.440000534057617,-4.487500190734863,-1.3000011444091797,-0.25,2,-0.02190435415487657,2.9000534065766383,67.41000366210939,1.2702669264791817,67.26000213623047,1.3116968045578399,67.33000183105469,-0.02190435415487657
11555,2019-02-28,67.55000305175781,67.88999938964844,67.22000122070311,67.36000061035156,2546300.0,0.006556436259939291,-1.851048633205524,3.1668362156663274,73.10602229280023,69.91038406580284,-0.3595870129229297,-1.4427769369366956,-4.063435056961687,-0.8878946067482332,20.838106700788963,0.779998779296875,2.136540332711121,1.141502761840826,-1.224763893732515,3.507769417414167,-0.04163056594585157,2.3246360896275036,-0.7600021362304688,75.5398210659202,-0.8996329591328731,1.183133327786673,2,-0.35500335693359375,-2.8600025177001953,-4.927502632141113,-3.8350048065185547,-0.410003662109375,3,-0.019096977901524648,1.074090819181045,67.11000061035156,2.9000534065766383,67.41000366210939,1.2702669264791817,67.26000213623047,-0.019096977901524648
11556,2019-03-01,67.58000183105469,67.86000061035156,67.15000152587889,67.76999664306639,2061600.0,0.0004440973788542024,2.8378044002722587,-0.9999598458078276,66.35070490268029,68.84262019627329,-0.25667441282612913,-1.2427202448093624,-4.069189691831028,-1.0000221801820146,22.722227415676095,0.7099990844726705,1.9925159028873622,0.9850013732910128,-1.1039229543999625,3.073925700981988,-0.059460790554467735,2.0294635371364933,-0.7900009155273438,71.81836467169282,-6.931418629708361,1.0444621638454843,3,-0.38500213623046875,-2.8900012969970703,-4.967501640319824,-3.8650035858154297,-0.34000396728515625,4,-0.012133762542270388,-1.851048633205524,67.55000305175781,1.074090819181045,67.11000061035156,2.9000534065766383,67.41000366210939,-0.012133762542270388
11557,2019-03-04,67.11000061035156,67.73999786376953,66.56999969482422,67.59999847412111,3198000.0,-0.006954738206105593,2.0389695318305674,2.5790065453964046,58.91301355208616,67.1985798896431,0.16306477332024372,-0.5206046653340337,-3.5737806364951297,-0.6139601794195926,24.462889701403697,1.1699981689453125,1.868933499172897,0.3380001068115206,-1.198581077073129,1.8745812906961703,-0.43029048513079715,1.1062906987538383,0.779998779296875,40.90916972516834,-35.225006321708946,0.7682905919423234,3,0.08499908447265625,-2.4200000762939453,-4.715001106262207,-3.3950023651123047,-0.15000152587890625,0,-0.004917327194954191,2.8378044002722587,67.58000183105469,-1.851048633205524,67.55000305175781,1.074090819181045,67.11000061035156,-0.004917327194954191
11558,2019-03-05,66.58000183105469,67.12000274658203,66.30000305175781,67.0,2295600.0,-0.007897463484974554,1.484833772599066,0.8571428571428323,45.98214589818873,64.26750714851599,0.6991797335434597,0.004921088278436514,-3.006922864324892,-0.18205367008565077,24.05440646091453,0.8199996948242188,1.6947486470064774,-0.18899879455565838,-1.7268987605373098,1.348901171425993,-0.9579487775464912,0.5799511884351745,1.28359756469726,17.6100266789505,-53.48429405415351,0.768949982990828,3,0.5149993896484375,-1.8900012969970703,-4.327502250671387,-2.8650035858154297,0.839996337890625,1,-0.0037548812424843536,2.0389695318305674,67.11000061035156,2.8378044002722587,67.58000183105469,-1.851048633205524,67.55000305175781,-0.0037548812424843536
11559,2019-03-06,66.27999877929689,66.62000274658203,65.76999664306639,66.62000274658203,1928700.0,-0.00450590332693368,3.9999775608662342,0.8095367847411106,47.13959489233328,61.882359585921634,0.9291519498602128,0.39860656300781727,-2.6189495365957427,0.031008097924015487,24.01523156863407,0.8500061035156392,1.3844843842699817,-0.5355018615722571,-1.9435021697267985,0.8724984465822843,-1.2395020156495207,0.16849829250500648,1.521056762695295,24.05667337236913,-44.09072921156216,0.7040001540772692,3,0.5499992370605327,-1.434999465942397,-4.104998588562033,-2.5650005340576314,1.840003967285142,2,0.002866663320844287,1.484833772599066,66.58000183105469,2.0389695318305674,67.11000061035156,2.8378044002722587,67.58000183105469,0.002866663320844287
11560,2019-03-07,65.87000274658203,66.41999816894531,65.58999633789061,66.02999877929689,1686800.0,-0.00618581835042098,-1.3055323026712633,0.4705710759565295,42.736908381559154,58.73354591077387,1.256513168835383,0.8971286423043807,-2.0939523846471815,0.37299042185624387,24.01714917271931,0.8300018310547017,1.108383042400888,-0.9724979400634766,-2.277499462674257,0.3325035825473037,-1.6249987013688667,-0.3199971787580864,1.8091892614746001,12.335060866993901,-52.212825413430295,0.6525007613053874,3,0.8699951171875,-0.8600025177001953,-4.010003089904785,-2.1550045013427734,3.1399993896484375,3,0.015029570707295825,3.9999775608662342,66.27999877929689,1.484833772599066,66.58000183105469,2.0389695318305674,67.11000061035156,0.015029570707295825
11561,2019-03-08,65.77999877929689,65.91000366210939,65.23999786376953,65.73000335693361,2190200.0,-0.001366387787038792,3.3225457140748587,-0.3124791378570129,27.202093533015287,55.61861135276677,1.233212644193486,1.0960983575098169,-1.8573184765755855,0.42442384120504073,23.897271063171335,0.670005798339858,0.8215793402340097,-1.096001815795887,-2.2379573442893133,0.04595371269753912,-1.6669795800426073,-0.5250240515491669,1.732057575146456,21.60003662109432,-36.93972424132582,0.5709777642467135,3,0.7849998474120952,-0.6049995422363423,-3.8899993896484517,-2.13500022888185,3.8499984741210795,4,0.02067498685906921,-1.3055323026712633,65.87000274658203,3.9999775608662342,66.27999877929689,1.484833772599066,66.58000183105469,0.02067498685906921
11562,2019-03-11,66.45999908447266,66.48999786376953,65.68000030517578,65.87000274658203,1955300.0,0.010337493429534383,1.49232358326682,11.801007172287502,43.14212328767128,52.46238699226122,0.4780723402210896,0.4601685765748016,-2.421028485922605,-0.29585360744141553,23.42964332583957,0.80999755859375,0.6112463457587154,-0.4290016174316378,-1.5441596481264526,0.686156413263177,-0.9865806327790523,0.12857739791577671,0.8248514209033146,64.89351340822024,7.159316077379351,0.5575790153474107,3,0.10499954223632812,-0.8799991607666016,-4.287498474121094,-2.844999313354492,3.6399993896484517,0,0.011736364580828162,3.3225457140748587,65.77999877929689,-1.3055323026712633,65.87000274658203,3.9999775608662342,66.27999877929689,0.011736364580828162
11563,2019-03-12,66.18000030517578,66.48999786376953,66.09999847412111,66.48999786376953,2800500.0,-0.004213042178062398,1.5161449104153444,-0.52542285211814,35.18994236444817,48.86250545608695,0.631673931473145,0.771035222600247,-2.0520304525548454,-0.06040444344840523,22.78844462594799,0.3899993896484233,0.3515578545166278,-0.7035003662109318,-1.8321016076670702,0.42510087524520657,-1.2678009869390081,-0.13919974548285552,0.9003649360395514,68.11587793011941,13.222149969685205,0.5643006207280725,3,0.3849983215332031,0.14500045776367188,-3.9424991607666016,-2.565000534057617,4.459999084472656,1,0.011786019578423401,1.49232358326682,66.45999908447266,3.3225457140748587,65.77999877929689,-1.3055323026712633,65.87000274658203,0.011786019578423401
11564,2019-03-13,66.44999694824219,66.69999694824219,66.13999938964844,66.29000091552734,2084000.0,0.004079731668500619,-1.4347768397658103,-0.5161202992715102,40.389302533659304,45.22731437173796,0.2885548429376996,0.48743753769110754,-2.2354701922414932,-0.3926742013694451,21.933062644604497,0.55999755859375,0.2873749020227905,-0.40900344848633097,-1.5536014132367342,0.7355945162640722,-0.9813024308615326,0.16329553388887064,0.4463315552285678,82.87670159120006,29.760220062193824,0.5722989823751989,3,0.10000228881835938,-0.12499618530273438,-2.4149980545043945,-2.8349971771240234,4.540000915527344,2,0.014597460726125444,1.5161449104153444,66.18000030517578,1.49232358326682,66.45999908447266,3.3225457140748587,65.77999877929689,0.014597460726125444
11565,2019-03-14,66.12000274658203,66.63999938964844,66.04000091552734,66.62999725341797,2253900.0,-0.004966052924234021,1.2641504001842574,-3.1875447045920557,36.09195966767398,41.86523156784837,0.4407177711148762,0.8275709596371712,-1.8332194772655441,-0.13133630529330276,20.98881648083122,0.5999984741210938,0.10524868668916554,-0.7184978485107365,-1.9019332584070838,0.4649375613856108,-1.310215553458903,-0.12678014356256995,0.6106926929186045,60.27434483839783,9.173243048277321,0.5917177049481708,3,0.3699951171875,0.20499801635742188,-1.8325042724609375,-2.505002975463867,4.459999084472656,3,0.030248032621314147,-1.4347768397658103,66.44999694824219,1.5161449104153444,66.18000030517578,1.49232358326682,66.45999908447266,0.030248032621314147
11566,2019-03-15,66.26999664306639,66.65000152587889,65.81999969482422,65.98999786376953,7788600.0,0.0022685101369284144,-1.6774463477061956,-0.5490231277862271,38.826104627932736,39.633352798497995,0.0953889064983997,0.6901197535066927,-1.8880589939278138,-0.35252582041104574,20.39843828185576,0.8300018310546733,-0.044984267908930065,-0.554003906250017,-1.7587222424260176,0.6507144299259835,-1.1563630743380173,0.04835526183798322,-1.0299987792968608,57.84296859222109,7.093404825273566,0.6023591680879986,3,-0.08999633789061079,0.055004119873061086,-1.9824981689452983,-2.654996871948228,4.130004882812514,4,0.0413460937371386,1.2641504001842574,66.12000274658203,-1.4347768397658103,66.44999694824219,1.5161449104153444,66.18000030517578,0.0413460937371386
11567,2019-03-18,66.45999908447266,66.52999877929689,66.12000274658203,66.19999694824219,2387600.0,0.0028670959865839674,1.0499723435502506,0.9285831062670771,39.37353535043189,38.89906273763612,-0.2196065729726655,0.43748795799625384,-1.9568155371750606,-0.6221236762105207,19.42770081901868,0.40999603271485796,-0.27753048028021965,-0.3100013732910156,-1.475777836873533,0.8557750902915018,-0.8928896050822743,0.2728868585002431,-1.1918011474609358,72.72743035988313,23.090088578018467,0.5828882317912569,3,-0.4900016784667969,-0.034999847412109375,-2.1725006103515625,-2.844999313354492,3.6100006103515625,0,0.047697836482304856,-1.6774463477061956,66.26999664306639,1.2641504001842574,66.12000274658203,-1.4347768397658103,66.44999694824219,0.047697836482304856
11568,2019-03-19,66.18000030517578,66.79000091552734,66.0,66.69999694824219,2730800.0,-0.004213042178062398,1.2571307124717988,-1.9999706564159747,39.55053328738535,38.05583367041968,-0.002587056676560451,0.6873580384831115,-1.5717988295993734,-0.41920678179482707,18.450266553376714,0.7900009155273438,-0.46976800584276646,-0.5485000610351562,-1.7371719733512236,0.6401718512809111,-1.14283601719319,0.045835895122877446,-0.8841662963867236,37.11341827906245,-12.546465448801534,0.5943359561580319,3,-0.16500091552734375,0.3849983215332031,-1.81500244140625,-2.565000534057617,3.19000244140625,1,0.05923236855347591,1.0499723435502506,66.45999908447266,-1.6774463477061956,66.26999664306639,1.2641504001842574,66.12000274658203,0.05923236855347591
11569,2019-03-20,65.41000366210939,66.30000305175781,65.37000274658203,66.15000152587889,1878500.0,-0.01163488424774417,-1.268294271439072,1.4230820018486183,27.614991971550822,36.37562073597431,0.7051798981760413,1.3750633364251286,-0.7019545728772556,0.25711127198052,17.214358980352667,0.9300003051757812,-0.6258517894773945,-1.221496963500968,-2.5091275098859853,0.06613358288404925,-1.8653122366934696,-0.5776816903084665,-0.054402977050798995,2.816969514620444,-41.769474336023315,0.6438152731925073,3,0.6049957275390483,1.1549949645995952,-0.8750047683715962,-1.7950038909912251,3.6899948120117188,2,0.07995712329502092,1.2571307124717988,66.18000030517578,1.0499723435502506,66.45999908447266,-1.6774463477061956,66.26999664306639,0.07995712329502092
11570,2019-03-21,65.91000366210939,66.12000274658203,65.29000091552734,65.33999633789061,1948000.0,0.007644090689596483,-1.4776241772757293,-0.7702823915128576,34.09520930759774,37.1415224887057,0.2363002322787935,0.8119434232789615,-1.125831421960001,-0.3422751702306215,16.001998784791123,0.8300018310546875,-0.6667829099514222,-0.6549972534179602,-1.9476736906958934,0.6376791838599729,-1.301335472056934,-0.008659034778986552,0.8799972534179545,41.33351643880303,0.1838073642447,0.6463382186389689,3,0.12999725341795454,0.6549949645995952,-1.2925052642822408,-2.295003890991225,3.8099975585937216,3,0.07707470671224592,-1.268294271439072,65.41000366210939,1.2571307124717988,66.18000030517578,1.0499723435502506,66.45999908447266,0.07707470671224592
11571,2019-03-22,65.55999755859375,66.55000305175781,65.55000305175781,66.08999633789061,1668800.0,-0.00531036389119266,-2.6364443457995783,-0.9298104722132278,34.892727224054724,36.22492292608163,0.6166663691785459,1.0778058788699525,-0.6925284228269675,-0.0903885697600515,15.031726013368365,1.0,-0.7050451204294745,-0.9165031433105497,-2.2308345406824515,0.397828254061352,-1.5736688419965077,-0.25933744462459174,1.2000033569335926,17.999776204427086,-22.222802741019898,0.657165698685953,3,0.48000335693359375,1.0050010681152344,-0.7399988174438477,-1.944997787475586,4.810005187988281,4,0.07657114794695263,-1.4776241772757293,65.91000366210939,-1.268294271439072,65.41000366210939,1.2571307124717988,66.18000030517578,0.07657114794695263
11572,2019-03-25,66.19999694824219,66.30999755859375,65.38999938964844,65.38999938964844,3695600.0,0.009762041084221185,-1.2716072639590084,-1.5283008003685559,46.3739924521269,37.46759515804594,-0.07162502004688065,0.3734698014627611,-1.2652222055943412,-0.7952848350851696,13.631094603461664,0.9199981689453125,-0.6703570809894615,-0.223503494262701,-1.489401771819729,1.042394783294327,-0.856452633041215,0.409445644515813,0.5306039672851597,60.666402180989586,16.857131723380334,0.6329491387785121,3,-0.15999603271484375,0.3650016784667969,-1.007497787475586,-2.5849971771240234,3.7700042724609233,0,0.06344418083463732,-2.6364443457995783,65.55999755859375,-1.4776241772757293,65.91000366210939,-1.268294271439072,65.41000366210939,0.06344418083463732
11573,2019-03-26,66.27999877929689,66.58000183105469,65.94999694824219,66.40000152587889,2638000.0,0.0012084869296482559,1.6250019868075976,-0.14815198553232872,50.0,38.53545043208379,-0.15192710687699673,0.21552002746541632,-1.268508846672873,-0.9486800447062222,12.520100626443151,0.6300048828125,-0.5554826839336329,-0.08700141906736292,-1.2653522922548746,1.0913494541201487,-0.6761768556611116,0.5021740175263858,0.4217901362304559,76.74396598120559,29.178839914952277,0.5891754365937555,3,-0.23999786376954546,0.28499984741209516,-0.9824962615966939,-2.7299976348877095,4.550003051757798,1,0.05718166845698813,-1.2716072639590084,66.19999694824219,-2.6364443457995783,65.55999755859375,-1.4776241772757293,65.91000366210939,0.05718166845698813
11574,2019-03-27,65.63999938964844,66.40000152587889,65.37000274658203,66.19999694824219,2266600.0,-0.009655995797156813,1.145815783199589,4.666539513002568,47.80948865543716,39.83739809739082,0.40352614178935653,0.779720648382451,-0.5547479970226163,-0.4135252232511277,11.223028836437738,1.0299987792968608,-0.5803113462459351,-0.6535007476806669,-1.8200396310843558,0.513038135723022,-1.2367701893825114,-0.07023130597882243,1.0335537658789065,27.13164540491948,-23.8616730687242,0.5832694417018465,3,0.40000152587890625,0.9249992370605469,-0.2924976348876953,-2.0949993133545064,4.879997253417969,2,0.056825158312262536,1.6250019868075976,66.27999877929689,-1.2716072639590084,66.19999694824219,-2.6364443457995783,65.55999755859375,0.056825158312262536
11575,2019-03-28,66.26000213623047,66.38999938964844,65.55000305175781,65.87999725341797,1737000.0,0.009445502016256935,1.6249910592947572,-0.67858310626703,54.152284531972754,41.54030697561748,-0.21739015968549324,0.061259873766147166,-1.0848492889050476,-1.1249739890611892,9.474534330825286,0.839996337890625,-0.5321921117433703,0.031002044677734375,-0.9745592298401249,1.0365633191955936,-0.47177859258120236,0.5337826819366711,0.3858799744968735,73.55372421924753,18.063995095425227,0.502780637258933,3,-0.220001220703125,0.3049964904785156,-0.9125003814697266,-2.7150020599365376,6.689994812011719,3,0.04286139822409929,1.145815783199589,65.63999938964844,1.6250019868075976,66.27999877929689,-1.2716072639590084,66.19999694824219,0.04286139822409929
11576,2019-03-29,66.76000213623047,66.80999755859375,66.05999755859375,66.30000305175781,2309500.0,0.007546030544520743,1.678619599722067,1.2105083520719564,52.6786030555775,43.01864783174477,-0.7158528372043236,-0.5305224344695603,-1.4721323550063232,-1.7217857845236324,7.774586320522316,0.75,-0.5150134353266509,0.5720020294189396,-0.2521232179844617,1.396127276822341,0.15993940571723897,0.9840646531206403,-1.470001220703125,96.52808316069999,40.483479774358024,0.4120626237017035,3,-0.7100028991699219,-0.19500350952148438,-1.3625011444091797,-3.2150020599365376,6.1399993896484375,4,0.044337911769871896,1.6249910592947572,66.26000213623047,1.145815783199589,65.63999938964844,1.6250019868075976,66.27999877929689,0.044337911769871896
11577,2019-04-01,66.77999877929689,67.15000152587889,66.54000091552734,67.15000152587889,1774100.0,0.00029953029398677167,2.2972761201725582,-0.8043553978073122,55.61797512012044,44.803919146493115,-0.7662648941681454,-0.6076649032824406,-1.3765333973321248,-1.8314772216558879,6.835992792186779,0.6100006103515483,-0.44463976833833385,0.608498764038103,-0.1483713771504398,1.3653689052266458,0.2300636934438245,0.9869338346323815,-1.4595979309082168,79.21331458844246,23.67549457533218,0.3784350705942733,4,-0.5599975585937642,-0.21500015258790484,-1.1999969482422017,-3.234998703002958,6.2000045776367045,0,0.05375867075334706,1.678619599722067,66.76000213623047,1.6249910592947572,66.26000213623047,1.145815783199589,65.63999938964844,0.05375867075334706
11578,2019-04-02,66.33000183105469,66.94000244140625,66.27999877929689,66.83999633789061,1859700.0,-0.006738498898890555,-1.1639442679541279,1.3783533002042039,48.913085543374315,47.17037398780684,-0.32715660626159604,-0.1869422687027935,-0.8279711623392814,-1.3672434125431039,6.038890022242471,0.6600036621093608,-0.40739687519663903,0.17100181579590412,-0.5654438505545585,0.9074474821463667,-0.19722101737932007,0.5392246489711283,-0.9364169555664006,53.93256982186681,1.7763916521255112,0.3682228331752301,4,-0.1100006103515625,0.23499679565429688,-0.6100015640258789,-2.6850032806396484,7.220001220703125,1,0.05487711878735735,2.2972761201725582,66.77999877929689,1.678619599722067,66.76000213623047,1.6249910592947572,66.26000213623047,0.05487711878735735
11579,2019-04-03,66.47000122070311,66.79000091552734,66.16000366210939,66.62000274658203,1845800.0,0.0021106495670693004,1.5714285714285134,0.2941238069593156,53.283291321518334,49.30238310046468,-0.33635414766963834,-0.3288369456442837,-0.8651014842246099,-1.490290920171418,5.73457366365847,0.6299972534179545,-0.3834450703824501,0.3015010833740064,-0.4463307363150335,1.0493329030630463,-0.07241482647052067,0.6754169932185334,-1.0061596791992002,57.499940395298,6.107490495260592,0.37391590984452233,4,-0.20999908447264204,0.09499740600587359,-0.7500009536743022,-2.8250026702880717,7.5199966430664205,2,0.06559350880519599,-1.1639442679541279,66.33000183105469,2.2972761201725582,66.77999877929689,1.678619599722067,66.76000213623047,0.06559350880519599
11580,2019-04-04,66.86000061035156,66.94000244140625,65.97000122070311,66.23000335693361,2490500.0,0.0058672992701402915,1.4556964470240927,-4.199938965464133,55.296265705664304,51.56944293175463,-0.6452834133621224,-0.6754985052482709,-1.15299374888869,-1.892832798965145,5.53742833745509,0.9700012207031392,-0.3290967070804811,0.6420005798339901,-0.15225729535929133,1.4362584550272715,0.24487164223734226,1.0391295174306379,-1.328712669472651,75.42365758251826,23.82074457556876,0.39712893759664264,4,-0.5999984741210938,-0.2950019836425781,-1.140000343322754,-3.2150020599365234,6.510002136230469,3,0.05474119053699478,1.5714285714285134,66.47000122070311,-1.1639442679541279,66.33000183105469,2.2972761201725582,66.77999877929689,0.05474119053699478
11581,2019-04-05,67.13999938964844,67.25,66.73999786376953,66.94999694824219,1781700.0,0.004187836924032684,1.4877930777819128,0.30159249167424235,56.007074044269324,52.63978533088156,-0.7572190589459495,-0.8942331409100177,-1.3139208939248306,-2.1856296180972663,5.826586482124077,0.5100021362304688,-0.1259952736354677,0.8539993286132841,-0.01199861809811864,1.7199972753246868,0.4210003552575756,1.2869983019689926,-1.5439629053695256,91.40619412059233,40.720775921176795,0.4329989733557028,4,-0.8299980163574219,-0.5900001525878906,-1.1974992752075195,-3.4750003814697266,6.489997863769531,4,0.08653556168321219,1.4556964470240927,66.86000061035156,1.5714285714285134,66.47000122070311,-1.1639442679541279,66.33000183105469,0.08653556168321219
11582,2019-04-08,67.23999786376953,67.44000244140625,66.94999694824219,67.13999938964844,3677100.0,0.001489402368634929,-1.041675276166256,0.5263009958239641,59.67151811147267,53.71439845437853,-0.7757585768986246,-0.9832095549276119,-1.2747894579717496,-2.30196636121363,5.655927004941927,0.4900054931640625,0.026243453934483796,0.9149978637695284,-0.04873286410594346,1.8787285916450003,0.43313249983178537,1.3968632277072714,-1.5447235685473544,86.39425771761935,32.587895341367656,0.4818653639377391,4,-0.8349952697753906,-0.75,-1.2974977493286133,-3.5749988555908203,6.660003662109375,0,0.08417614280084784,1.4877930777819128,67.13999938964844,1.4556964470240927,66.86000061035156,1.5714285714285134,66.47000122070311,0.08417614280084784
11583,2019-04-09,66.95999908447266,67.34999847412111,66.83999633789061,67.08999633789061,1367000.0,-0.0041641699612210425,-1.7567478400725236,-1.2999923704889096,65.53102290501134,55.68345781544233,-0.43489138027463525,-0.6764615877459192,-0.8641053018013736,-2.049041585609814,5.418738632688544,0.5100021362304972,0.20311180592550215,0.5959991455078182,-0.40541767935275175,1.5974159703683881,0.09529073307753322,1.0967075579381032,-1.1251465375557501,67.34673752828614,6.79765616456109,0.5007084124302864,4,-0.464996337890625,-0.6199989318847656,-1.0174989700317383,-3.2950000762939453,7.680000305175781,1,0.08990448558499042,-1.041675276166256,67.23999786376953,1.4877930777819128,67.13999938964844,1.4556964470240927,66.86000061035156,0.08990448558499042
11584,2019-04-10,67.41999816894531,67.54000091552734,66.83000183105469,66.87999725341797,1533600.0,0.006869759419983801,-1.2187757048339989,-4.15394095897692,65.25247916942779,56.91681277515955,-0.6882181423480205,-1.1173518009188683,-1.1782869484832048,-2.525571382214821,5.05349884714078,0.7099990844726562,0.2815493880446951,1.0074981689453182,-0.09981351436695718,2.1148098522575935,0.4538423272891805,1.5611540106014559,-1.4567336304692589,92.35651147082127,28.16326546879172,0.5536558416561392,4,-0.6649971008300781,-1.029998779296875,-1.5274972915649414,-3.7549991607666016,7.510002136230469,2,0.09092264979674947,-1.7567478400725236,66.95999908447266,-1.041675276166256,67.23999786376953,1.4877930777819128,67.13999938964844,0.09092264979674947
11585,2019-04-11,68.12000274658203,68.20999908447266,67.41999816894531,67.59999847412111,1963500.0,0.01038274394316363,1.2571553133514985,0.9629692422893533,74.15101319886368,59.302636124413574,-1.2255107777122163,-1.7495386438426266,-1.7487358410118077,-3.2319768243123974,5.074595040791002,0.7900009155273438,0.35545332102240934,1.6075027465820284,0.27340166816358646,2.9416038250004704,0.9404522073728003,2.2745532857912565,-1.9990645704008472,93.87780522742842,22.85653249113848,0.6670505392092223,4,-1.0300025939941406,-1.3950042724609375,-2.282504081726074,-4.45500373840332,6.839996337890625,3,0.08617138697167825,-1.2187757048339989,67.41999816894531,-1.7567478400725236,66.95999908447266,-1.041675276166256,67.23999786376953,0.08617138697167825
11586,2019-04-12,69.01000213623047,69.01000213623047,67.93000030517578,68.18000030517578,2615700.0,0.013065169608982297,1.6024083095872783,1.5961442530591123,75.31538293406109,61.491236992629204,-1.9699441497997725,-2.5547204863245554,-2.5267924439733633,-4.119274971048355,5.6484136585932,1.0800018310546875,0.5274301007666082,2.36050186157226,0.6279953383036485,4.093008384840871,1.4942485999379471,3.2267551232065728,-2.638376651054301,100.0,26.5259318224452,0.8662532616343087,4,-1.5200004577636719,-1.8850021362304688,-3.135003089904785,-5.345003128051758,6.4799957275390625,4,0.06317925627280263,1.2571553133514985,68.12000274658203,-1.2187757048339989,67.41999816894531,-1.7567478400725236,66.95999908447266,0.06317925627280263
11587,2019-04-15,69.62999725341797,69.91000366210939,69.08999633789061,69.08999633789061,3194500.0,0.008984134154402579,-2.037059014679441,0.6506020773968367,77.50414355816048,64.66802121649432,-2.395013635426693,-3.083123889953427,-3.016305780725844,-4.7356505664573945,6.510086347889504,0.9000015258789205,0.6420456311254839,2.8219970703125057,0.6406162100939525,5.003377930531059,1.731306640203229,3.9126875004217823,-2.8889990370941945,90.90888823934445,17.111139491339003,1.0906904301092746,4,-1.6899948120117188,-2.0299949645996094,-3.759998321533203,-5.964998245239258,5.780006408691406,0,0.057446505210132726,1.6024083095872783,69.01000213623047,1.2571553133514985,68.12000274658203,-1.2187757048339989,67.41999816894531,0.057446505210132726
11588,2019-04-16,70.09999847412111,70.19000244140625,69.58000183105469,69.73000335693361,2143000.0,0.006749981893472867,1.2181717297823313,0.6851749812797401,87.66897138328088,68.48865233446794,-2.541240839908852,-3.4197218927067325,-3.44664392202786,-5.1933545962299235,7.196704160003472,0.6100006103515625,0.7570240930319443,3.095998382568368,0.48924374402481874,5.702753021111917,1.7926210632965933,4.3993757018401425,-2.851959386471634,97.3213109840559,16.89272462259433,1.3033773192717746,4,-2.0199966430664205,-2.359996795654311,-4.027499198913588,-6.434999465942397,4.580001831054673,1,0.05420831860874653,-2.037059014679441,69.62999725341797,1.6024083095872783,69.01000213623047,1.2571553133514985,68.12000274658203,0.05420831860874653
11589,2019-04-17,70.63999938964844,70.88999938964844,70.30999755859375,70.38999938964844,2548000.0,0.007703294255087423,-1.8292519538518794,0.6756845925437149,87.50004899021353,72.06685047719564,-2.712802024211328,-3.7395432325438946,-3.8983021858274327,-5.702943945150622,8.879498817302471,0.7900009155273295,0.8808836542196445,3.374499511718753,0.4155139172386555,6.33348510619885,1.8950067144787113,4.853992308958794,-2.862406898322746,92.79539158348358,11.0222446932993,1.4794927972400478,4,-1.8250007629394531,-2.549999237060547,-4.194999694824219,-6.975000381469727,4.410003662109375,2,0.056625142052112665,1.2181717297823313,70.09999847412111,-2.037059014679441,69.62999725341797,1.6024083095872783,69.01000213623047,0.056625142052112665
11590,2019-04-18,70.98999786376953,72.0,70.5999984741211,70.69999694824219,2410500.0,0.00495467832878238,-4.714316854807318,1.160003662109375,87.17052070399741,75.52945566160987,-2.699201351290867,-3.888830077101858,-4.153424911066409,-6.010447035735183,10.792289788535205,1.4000015258789062,1.1134330023479606,3.470498275756839,0.15123145736095012,6.789765094152727,1.8108648665588873,5.13013168495479,-2.5899239927792905,75.18422083630917,-4.5274431770885855,1.6596334091979446,4,-1.5749969482421875,-2.3449974060058594,-4.552497863769531,-7.05999755859375,3.5600051879882812,3,0.0555008108179853,-1.8292519538518794,70.63999938964844,1.2181717297823313,70.09999847412111,-2.037059014679441,69.62999725341797,0.0555008108179853
11591,2019-04-22,70.58000183105469,71.02999877929688,70.31999969482422,70.83999633789062,2023400.0,-0.005775405621248675,1.2187492549412298,-0.8965299518560417,81.25009411280467,77.92707521731343,-1.9555745769248034,-3.2500990758161237,-3.644268804780424,-5.566614478112669,12.31258809137457,0.7099990844726562,1.3227196231065648,2.809502029418951,-0.6424320321939092,6.261436091031811,1.083534998612521,4.535469060225381,-1.4599427342624978,51.20287347281236,-27.391555632853766,1.7259670308064265,4,-1.1650009155273438,-1.9350013732910156,-4.172502517700195,-6.145002365112305,3.80999755859375,0,0.062057199486934556,-4.714316854807318,70.98999786376953,-1.8292519538518794,70.63999938964844,1.2181717297823313,70.09999847412111,0.062057199486934556
11592,2019-04-23,70.4000015258789,70.73999786376953,70.19000244140625,70.6500015258789,2020000.0,-0.002550301792378029,1.5581618168914124,0.9615587769235284,85.02587564196673,80.09316996586404,-1.4306352360114687,-2.8873474866242645,-3.4002947953357534,-5.3534808259388456,14.049528094315775,0.5499954223632812,1.5078239123041044,2.419501495361331,-1.1395072317942407,5.978510222516903,0.6399971317835451,4.199005858939117,-0.7039542484451573,33.88431054811882,-45.85388323952897,1.7795043635777845,4,-0.9850006103515625,-1.7550010681152344,-4.147500991821289,-5.965002059936523,4.1199951171875,1,0.07230108277795355,1.2187492549412298,70.58000183105469,-4.714316854807318,70.98999786376953,-1.8292519538518794,70.63999938964844,0.07230108277795355
11593,2019-04-24,70.06999969482422,70.72000122070312,69.98000335693361,70.51000213623047,2588900.0,-0.004687525907700163,-1.3871086828116406,1.760009765625,80.0000254313475,81.73178621718844,-0.6851360106781641,-2.380920996068795,-3.011736451719244,-4.998634389378765,15.442623660463555,0.739997863769517,1.6804111050548727,1.8999996185302734,-1.6813020799735057,5.4813013170340525,0.10934876927838388,3.690650467782163,1.9300003051757812,4.455271655996156,-74.86985007302587,1.7906508492518871,4,-0.3600006103515625,-1.4249992370605469,-3.8725013732910156,-5.635000228881836,-1.25,2,0.07620956173173221,1.5581618168914124,70.4000015258789,1.2187492549412298,70.58000183105469,-4.714316854807318,70.98999786376953,0.07620956173173221
11594,2019-04-25,69.37000274658203,69.94999694824219,69.19000244140625,69.83000183105469,1473100.0,-0.009989966480532075,1.1714460103107391,1.0454466638923567,69.8891136467234,81.25824182250618,0.3582298117633229,-1.4621171708850937,-2.2810644060776895,-4.302040774448528,16.874095744365214,0.8799972534179688,1.82507611394405,1.013502502441412,-2.3974901142161116,4.4244951190989354,-0.6919938058873498,2.7189988107701737,2.589597320556635,6.405710375985578,-70.38030831688488,1.7054963083287602,4,0.5949974060058594,-0.7250022888183594,-3.0800037384033203,-4.935003280639648,-0.410003662109375,3,0.07654601914882275,-1.3871086828116406,70.06999969482422,1.5581618168914124,70.4000015258789,1.2187492549412298,70.58000183105469,0.07654601914882275
11595,2019-04-26,69.09999847412111,69.83000183105469,68.91999816894531,69.58999633789061,1715100.0,-0.003892233844177362,-1.1411889310750285,1.0652148673974802,65.55555959227532,80.1738170067522,0.8737495875020045,-1.020773961842636,-1.9696723896861954,-4.048061819884694,18.258085132666316,0.910003662109375,1.9741409536683676,0.6014984130859489,-2.6758510242454605,3.8788478504173582,-1.0371763055797487,2.2401731317516465,2.7488176879882644,8.530817682834902,-63.66269009845258,1.6386747186657045,4,1.3600006103515483,-0.4549980163574361,-2.809999465942397,-4.4899978637695455,0.3000030517577841,4,0.08610715932019963,1.1714460103107391,69.37000274658203,-1.3871086828116406,70.06999969482422,1.5581618168914124,70.4000015258789,0.08610715932019963
11596,2019-04-29,69.72000122070311,69.83000183105469,69.01000213623047,69.18000030517578,2194800.0,0.008972543564008895,1.1578878682929277,-1.1020474892954806,68.18184360635456,79.13800590099599,0.40795208393093674,-1.4837220977355656,-2.5411966789104667,-4.6784118997555595,19.560162608646873,0.8199996948242188,2.127690545794991,1.073501205444316,-2.1400049026728,4.287007313561432,-0.5332518486142419,2.680254259502874,1.9530858618164189,43.95621900557874,-25.348739416221328,1.606753054058559,4,0.7399978637695455,-1.0349998474120952,-3.4175014495849467,-5.110000610351548,1.1199951171875142,0,0.06927713348376208,-1.1411889310750285,69.09999847412111,1.1714460103107391,69.37000274658203,-1.3871086828116406,70.06999969482422,0.06927713348376208
11597,2019-04-30,70.37000274658203,70.5199966430664,69.55999755859375,69.79000091552734,2444100.0,0.009323028033538128,1.1818418269147406,1.0740756439057064,73.71350837429233,77.58739889999728,-0.14085287627845844,-1.9510086429402236,-3.165760423035195,-5.329337896645683,20.726845925236198,0.9599990844726562,2.1982674343723545,1.5440025329589844,-1.6313525830150866,4.719357648933055,-0.043675025028051095,3.13168009094602,1.1378990011230457,80.55567329292586,10.548489976683953,1.5876775579870348,4,0.089996337890625,-1.6850013732910156,-4.067502975463867,-5.760002136230469,0.5799942016601562,1,0.05712656652214876,1.1578878682929277,69.72000122070311,-1.1411889310750285,69.09999847412111,1.1714460103107391,69.37000274658203,0.05712656652214876
11598,2019-05-01,69.97000122070311,70.93000030517578,69.97000122070311,70.6500015258789,2263600.0,-0.005684261905167354,-1.8235254518730515,-1.1724106179790306,67.8821970929137,75.40763757807507,0.266829263496021,-1.3326510440154777,-2.7273586372963763,-4.918066052738695,22.41611467526549,0.9599990844726705,2.1884351057867377,0.9620010375976449,-2.022518006267191,3.946520081462481,-0.530258484334766,2.4542605595300557,1.3826263122763862,52.23890227932594,-14.324034066256118,1.492259521932415,5,0.48999786376954546,-1.2849998474120952,-3.6675014495849467,-5.360000610351548,1.5299987792968892,2,0.06502780252942197,1.1818418269147406,70.37000274658203,1.1578878682929277,69.72000122070311,-1.1411889310750285,69.09999847412111,0.06502780252942197
11599,2019-05-02,70.83000183105469,70.97000122070312,70.01999664306639,70.09999847412111,2516700.0,0.012290990357980869,-1.1348249110624986,-1.073533866642688,68.58709701051265,73.34281272324343,-0.6295936534553732,-1.9491999726916305,-3.5491347505001585,-5.758647389552948,24.368859609956775,1.0000000000000142,2.1241722559121285,1.604001617431635,-1.2332580738910366,4.4412613087543065,0.18537177177029207,3.022631463092978,0.37666794008275417,93.17077164697913,28.82111171458969,1.4186298456613382,5,-0.8550033569335938,-2.145000457763672,-4.527502059936523,-6.220001220703125,0.8899993896484375,3,-0.028377835440761,-1.8235254518730515,69.97000122070311,1.1818418269147406,70.37000274658203,1.1578878682929277,69.72000122070311,-0.028377835440761
11600,2019-05-03,70.5199966430664,71.16999816894531,70.38999938964844,70.91000366210938,3076500.0,-0.004376749681973879,-1.3999906099980046,-0.5342537336831098,61.25181070024355,71.12078123295886,-0.4394859902101018,-1.4239444621574648,-3.200173055409408,-5.416138575364187,26.68234578935291,0.779998779296875,1.9472262396725455,1.1109966278076229,-1.5503997698032776,3.7723930254185234,-0.2197015709978274,2.441694826613073,-1.5999984741210938,69.90728149338608,9.651286242301865,1.3306981988054483,5,-0.47499847412109375,-1.7449951171875,-4.217496871948242,-5.909996032714844,2.2400054931640625,4,-0.022121350437516396,-1.1348249110624986,70.83000183105469,-1.8235254518730515,69.97000122070311,1.1818418269147406,70.37000274658203,-0.022121350437516396
11601,2019-05-06,72.94999694824219,72.98999786376953,70.93000030517578,71.0,4149800.0,0.03445831566718738,1.029555465355763,-4.9999021890099575,69.48353906701232,69.3938549468528,-2.7915048362085884,-3.579899982692666,-5.56507837963936,-7.797258957995425,29.15240033087865,2.470001220703125,1.789339314410043,3.250497055053714,0.37238041616018336,6.128613693947244,1.8114387356069415,4.689555374500486,-3.9849987792968733,98.83379265398364,40.7014024291599,1.439058319446768,5,-1.9949989318847656,-3.4699974060058594,-6.647497177124023,-8.339996337890625,0.03000640869140625,0,-0.048663407414286874,-1.3999906099980046,70.5199966430664,-1.1348249110624986,70.83000183105469,-1.8235254518730515,69.97000122070311,-0.048663407414286874
11602,2019-05-07,72.9000015258789,73.37999725341797,72.48999786376953,72.83000183105469,2409600.0,-0.0006853382378995132,-1.373307563196175,0.03589733557650925,67.2839564314805,67.98095839131202,-2.625712600059643,-3.250799978442643,-5.446970165373671,-7.704564979254769,31.578653025401476,0.8899993896484375,1.6092098474325667,2.917501449584961,-0.05391205364145435,5.888914952811376,1.4317946979717533,4.403208201198169,-3.7740033691406296,85.92386258124426,31.395796085807213,1.4857067516132088,5,-1.7500038146972656,-3.2250022888183594,-6.592502593994141,-8.290000915527344,-0.3800048828125,1,-0.028257958091496005,1.029555465355763,72.94999694824219,-1.3999906099980046,70.5199966430664,-1.1348249110624986,70.83000183105469,-0.028257958091496005
11603,2019-05-08,72.9800033569336,73.38999938964844,72.41999816894531,72.66000366210938,2559900.0,0.0010974187843644234,-1.4249706749063027,4.571444141689374,65.31414802010403,67.47262887724321,-2.513882245409576,-3.0110520291882352,-5.461360975397099,-7.744961350190337,34.263734715576966,0.970001220703125,1.4854346123554336,2.6965030670166072,-0.20455509143280892,5.597561225466023,1.2459739877918992,4.147032146241315,-3.598765254394536,87.83395553221214,36.5706578670589,1.4505290792247107,5,-1.8250045776367188,-3.3000030517578125,-6.587503433227539,-8.370002746582031,-0.7300033569335938,2,-0.027815926491027487,-1.373307563196175,72.9000015258789,1.029555465355763,72.94999694824219,-1.3999906099980046,70.5199966430664,-0.027815926491027487
11604,2019-05-09,73.55000305175781,73.73999786376953,72.66999816894531,72.66999816894531,2492900.0,0.007810354461569968,-1.4318039950062422,2.7500178814104856,66.28500320803084,67.55367816788272,-2.7140002010320217,-3.265694063133637,-5.948101971101323,-8.278504860846908,36.9015138232526,1.0699996948242188,1.3738999073329552,2.9600025177001896,0.03755921810197549,5.882445817298404,1.4987808679010755,4.421224167499304,-3.848064046250002,94.32851049099162,44.18707505011245,1.461221649799107,5,-2.1750030517578125,-3.6950035095214844,-7.157503128051758,-8.860002517700195,-1.7100067138671875,3,-0.02787223612098566,-1.4249706749063027,72.9800033569336,-1.373307563196175,72.9000015258789,1.029555465355763,72.94999694824219,-0.02787223612098566
11605,2019-05-10,73.98999786376953,74.08999633789062,72.75,73.56999969482422,1905300.0,0.00598225416390652,3.3226028745816105,0.47726799833541406,71.60958808074967,67.93453866503773,-2.667967746295446,-3.418651462593374,-6.312193455809876,-8.670652138790516,38.92755968512003,1.339996337890625,1.3338718704468562,3.106497573852536,0.052442250012376235,6.160552897692696,1.5794699119324491,4.633525235772623,-3.8842529724355472,96.8354873523312,44.89388722609617,1.527027661920082,5,-2.1650009155273438,-3.9599990844726562,-7.577497482299805,-9.299997329711914,-2.30999755859375,4,-0.03067977711319747,-1.4318039950062422,73.55000305175781,-1.4249706749063027,72.9800033569336,-1.373307563196175,72.9000015258789,-0.03067977711319747
11606,2019-05-13,73.37000274658203,73.7300033569336,72.70999908447266,73.22000122070312,2160200.0,-0.00837944499375487,1.3448300053493287,0.3571480472297911,67.82713426082816,67.28049709687504,-1.6492025852800936,-2.5879539102506612,-5.622901544847565,-7.986129740973098,40.23611089500342,1.279998779296875,1.4142319218183417,2.268502426147464,-0.8443461590802883,5.381351011375216,0.7120781335335948,3.8249267187613327,-2.786147681661248,56.886564027593764,2.550921730387607,1.556424292613873,5,-1.3400039672851562,-2.955005645751953,-6.957502365112305,-8.680002212524414,-2.2800064086914062,0,-0.008314032813362293,3.3226028745816105,73.98999786376953,-1.4318039950062422,73.55000305175781,-1.4249706749063027,72.9800033569336,-0.008314032813362293
11607,2019-05-14,73.62999725341797,73.94000244140625,73.26000213623047,73.33999633789062,2068300.0,0.003543607702100715,-2.0222953154405654,1.93331977010325,71.549636356583,67.68799034839385,-1.562443831826414,-2.669795225098838,-5.793997486982192,-8.176396220868398,40.91654293931727,0.6800003051757812,1.5791345329863162,2.3284969329833984,-0.8981895035298919,5.555183369496689,0.7151537147267533,3.9418401512400436,-2.6254052357408,72.45511444104345,11.322084254103146,1.613343218256647,5,-1.5750007629394531,-3.1699981689453125,-7.1999969482421875,-8.939996719360352,-2.8499984741210938,1,-0.008827840835675227,1.3448300053493287,73.37000274658203,3.3226028745816105,73.98999786376953,-1.4318039950062422,73.55000305175781,-0.008827840835675227
11608,2019-05-15,73.9000015258789,74.13999938964844,73.08999633789062,73.33999633789062,1594500.0,0.0036670417293598323,1.0192348604335546,1.9310462760779774,78.92718850543801,68.83688940338556,-1.359296670797903,-2.7832127919168386,-5.953046766850406,-8.365932003593144,41.465852950328205,1.0500030517578125,1.6978951559817972,2.408501052856451,-0.9644954636374905,5.7814975693503925,0.7220027946094802,4.094999311103422,-2.5251609897761256,83.67362826714276,14.972798362160802,1.6864982582469705,5,-1.6350021362304688,-3.4150009155273438,-7.45250129699707,-9.210000991821289,-3.25,2,-0.018673949314185534,-2.0222953154405654,73.62999725341797,1.3448300053493287,73.37000274658203,3.3226028745816105,73.98999786376953,-0.018673949314185534
11609,2019-05-16,74.63999938964844,74.97000122070312,73.73999786376953,74.12999725341797,2923800.0,0.01001350268592871,1.1025594209513874,0.910709663356085,83.37351789737433,71.29485686973342,-1.678525995695182,-3.381549474147846,-6.561531671896404,-8.993676224108441,41.71281336287823,1.2300033569335938,1.7505213040077905,2.9484989166259794,-0.6768284358336842,6.573826269085643,1.1358352403961476,4.761162592855811,-2.8780366140492646,85.39816287054009,8.710888253302471,1.812663676229835,5,-1.6899986267089844,-3.7399978637695312,-8.222497940063477,-9.94999885559082,-3.529998779296875,3,-0.032020356500430225,1.0192348604335546,73.9000015258789,-2.0222953154405654,73.62999725341797,1.3448300053493287,73.37000274658203,-0.032020356500430225
11610,2019-05-17,74.93000030517578,75.26000213623047,74.18000030517578,74.27999877929688,2493600.0,0.0038853284820306033,-1.5411853407652745,1.274507457327928,82.6850895473381,72.76169581199186,-1.4272752664632549,-3.5428863669632022,-6.700720860654769,-9.153748080863437,41.404347306246926,1.0800018310546875,1.9187208042050372,3.041499710083002,-0.8423084251718649,6.925307845337869,1.0995956424555686,4.983403777710436,-2.6547513783599754,87.0587672109959,5.973828331657657,1.9419040676274313,5,-1.0900001525878906,-3.5900001525878906,-8.357500076293945,-10.239999771118164,-3.2300033569335938,4,-0.041238542035234915,1.1025594209513874,74.63999938964844,1.0192348604335546,73.9000015258789,-2.0222953154405654,73.62999725341797,-0.041238542035234915
11611,2019-05-20,74.95999908447266,75.66999816894531,74.80000305175781,74.91000366210938,2041900.0,0.0004003573892259471,-5.444488400350392,0.07691585384461894,81.22450377733338,74.31064551708661,-1.2763980968456536,-3.402362976912684,-6.573548372843291,-9.037315196611829,41.57156296590573,0.8699951171875,2.0408135716529188,2.8524986267089787,-1.210467671252644,6.9154649246706015,0.8210154777281673,4.88398177568979,-2.1474945799622134,72.48067517136553,-8.313013411825892,2.0314831489808087,5,-0.9150009155273438,-3.1599998474121094,-8.052499771118164,-9.954999923706055,-4.650001525878906,0,-0.0437566544738166,-1.5411853407652745,74.93000030517578,1.1025594209513874,74.63999938964844,1.0192348604335546,73.9000015258789,-0.0437566544738166
11612,2019-05-21,75.48999786376953,75.6500015258789,75.04000091552734,75.44000244140625,1595200.0,0.00707042136833036,2.297276120172382,1.0,86.89843199373331,76.7088992919343,-1.564939997230539,-3.7223255998160028,-6.958898518044066,-9.43675172301809,41.94950964827869,0.69000244140625,2.303284499126349,3.127997589111331,-1.1181619108437104,7.374157089066372,1.0049178391338103,5.251077339088852,-2.1059946263721088,93.02324893691264,8.261588921480723,2.1230797499775176,5,-1.3199996948242188,-3.1949996948242188,-8.182497024536133,-9.91999626159668,-5.049995422363281,1,-0.05828588753995223,-5.444488400350392,74.95999908447266,-1.5411853407652745,74.93000030517578,1.1025594209513874,74.63999938964844,-0.05828588753995223
11613,2019-05-22,75.41000366210938,75.75,75.18000030517578,75.41000366210938,1525900.0,-0.0010596662329295237,-1.4782233721431652,0.0,84.17921155116264,78.6971446633934,-1.2337420826035412,-3.3958672660145055,-6.723176301858274,-9.23842799414885,42.69057579052321,0.5699996948242188,2.292209142648659,2.781003189086917,-1.5294043076818014,7.091410685855635,0.6257994407025649,4.936206937471269,-1.5688014384023745,83.0847772864436,-0.5878565537353779,2.155203748384356,5,-1.1800041198730469,-3.0750045776367188,-7.64000129699707,-9.22500228881836,-4.69000244140625,2,-0.06139775438227302,2.297276120172382,75.48999786376953,-5.444488400350392,74.95999908447266,-1.5411853407652745,74.93000030517578,-0.06139775438227302
11614,2019-05-23,74.68000030517578,75.3499984741211,74.37999725341797,75.22000122070312,1684100.0,-0.009680457783884044,1.4250169278159779,-100.0,79.21359150477375,79.5420339327294,-0.3649727587095839,-2.3691212414713902,-5.8514209893520075,-8.396811176080092,44.11463626469837,1.0300064086914062,2.3089933906958464,1.7854999542236385,-2.329399575684562,5.900399484131839,-0.27194981073046165,3.8429497191777386,-0.4570385262101837,31.84713994839224,-51.3539325048403,2.057449764954099,5,-0.4500007629394531,-2.345001220703125,-6.769998550415039,-7.94999885559082,-4.0,3,-0.05396356136620917,-1.4782233721431652,75.41000366210938,2.297276120172382,75.48999786376953,-5.444488400350392,74.95999908447266,-0.05396356136620917
11615,2019-05-24,75.05000305175781,75.31999969482422,74.73999786376953,75.08999633789062,2137000.0,0.004954509173406896,1.32000732421875,0.07406151542124076,70.75112104242622,79.86692135290696,-0.635646219786608,-2.3932102253328367,-6.061811370832089,-8.657983325273236,45.97334746395782,0.6399993896484375,2.3684370470717653,1.8580024719238253,-1.9507605776513515,5.666765521499002,-0.0463790528637702,3.7623839967114208,-0.6700057983398438,48.905434679705294,-30.983172142187684,1.904381524787589,5,-0.6300048828125,-2.7150039672851562,-6.597503662109375,-7.225002288818359,-3.6300048828125,4,-0.05249836483935988,1.4250169278159779,74.68000030517578,-1.4782233721431652,75.41000366210938,2.297276120172382,75.48999786376953,-0.05249836483935988
11616,2019-05-28,74.55000305175781,75.44999694824219,74.44999694824219,75.20999908447266,2393400.0,-0.00666222491230517,-1.3255591139341572,16.50267073636017,64.9728262750881,79.13616467718532,0.05513769925620693,-1.5945592214763735,-5.409553679609999,-8.04121536330662,47.76079698909628,1.0,2.368873833187436,1.116502380371088,-2.363656603493979,4.596661364236155,-0.6235771115614455,2.8565818723036216,1.1999969482421875,12.409157482638985,-63.96005969181266,1.7400794919325302,5,-0.1300048828125,-2.2150039672851562,-5.520002365112305,-6.170001983642578,-2.8000030517578125,1,-0.03822945656403198,1.32000732421875,75.05000305175781,1.4250169278159779,74.68000030517578,-1.4782233721431652,75.41000366210938,-0.03822945656403198
11617,2019-05-29,74.38999938964844,74.76000213623047,74.11000061035156,74.75,3038900.0,-0.002146259631918279,2.421016704143913,0.5454587490029709,62.611796787458836,77.32334337518763,0.3735697879511122,-1.1783608404369943,-5.102137642764603,-7.753331035303816,48.88908153936223,0.6500015258789062,2.282641364336982,0.7554988861083984,-2.4316961433106457,3.9426939155274425,-0.8380986286011165,2.3490964008179134,1.3340005493164,17.073102652611208,-55.456347672927095,1.593597514709521,5,0.3549995422363281,-2.0550003051757812,-5.35999870300293,-6.009998321533203,-2.6399993896484375,2,-0.05484610652681943,-1.3255591139341572,74.55000305175781,1.32000732421875,75.05000305175781,1.4250169278159779,74.68000030517578,-0.05484610652681943
11618,2019-05-30,74.5199966430664,75.0,74.36000061035156,74.66999816894531,2005500.0,0.0017475098062180727,-1.7234387935652484,0.41667019878777606,59.417438620246244,74.66155678884006,0.3808142554076852,-1.0013456765281887,-5.071146039617247,-7.761057649441682,49.838928481528896,0.6399993896484375,2.2768766699426237,0.657996368408206,-2.039836416426212,3.355829153242624,-0.690920024009003,2.006912760825415,1.1394433227539054,30.59680247785192,-37.556925690981046,1.3489163924172112,5,0.410003662109375,-2.18499755859375,-5.489995956420898,-6.139995574951172,-2.5199966430664062,3,-0.05475032723367379,2.421016704143913,74.38999938964844,-1.3255591139341572,74.55000305175781,1.32000732421875,75.05000305175781,-0.05475032723367379
11619,2019-05-31,68.81999969482422,74.45999908447266,68.23999786376953,73.97000122070312,7696700.0,-0.07648949550472817,1.0293650922061903,34.33299425258125,25.168088720942677,68.27077891924057,5.775813358234487,4.78571196630341,0.7517476351505934,-1.9698956051706062,50.577836985826586,6.279998779296875,2.074175653739161,-4.941500473022458,-8.205294942059524,-1.6777060039853922,-6.573397707540991,-3.309603238503925,6.777462696777349,8.044409219187983,-54.14808633571113,1.6318972345185303,5,3.174999237060547,3.174999237060547,0.3575000762939453,-0.3400001525878906,2.6699981689453125,4,0.02760827570915847,-1.7234387935652484,74.5199966430664,2.421016704143913,74.38999938964844,-1.3255591139341572,74.55000305175781,0.02760827570915847
11620,2019-06-03,68.95999908447266,69.16999816894531,67.97000122070311,68.65000152587889,3549900.0,0.0020342834970830115,2.2876821136682315,-0.06019368286320257,27.794527115487455,62.334114845702125,5.252241608370795,4.767269513014099,0.7226866808910728,-2.0326380815473044,51.25157155759046,1.1999969482422017,1.776427804893146,-4.723501205444336,-8.366058752001095,-1.080943658887577,-6.544779978722715,-2.9022224321659564,6.196015435458989,13.23527311820077,-47.57828961243071,1.8212787732783806,6,2.9000015258789062,2.9000015258789062,0.345001220703125,-0.3400001525878906,3.0999984741210938,0,0.024942013392375673,1.0293650922061903,68.81999969482422,-1.7234387935652484,74.5199966430664,2.421016704143913,74.38999938964844,0.024942013392375673
11621,2019-06-04,69.40000152587889,69.73999786376953,68.69000244140625,69.05000305175781,3979100.0,0.006380545928767356,1.03884358125375,1.1290362276037613,29.08014108719233,55.9098603005309,4.403709841906348,4.266415212531527,0.4123063210499538,-2.387250557073102,50.679471597233906,1.0499954223632812,1.34483858938097,-4.105998992919936,-8.21514878753355,0.003150801693678318,-6.160573890226743,-2.051424095613129,5.181131930114475,20.34140189877535,-37.388550296589756,2.0545748973068054,6,2.4599990844726705,2.4599990844726705,0.15249824523927202,-0.7800025939941264,2.5800018310547017,1,0.029106579231315655,2.2876821136682315,68.95999908447266,1.0293650922061903,68.81999969482422,-1.7234387935652484,74.5199966430664,0.029106579231315655
11622,2019-06-05,70.83999633789062,70.93000030517578,69.33000183105469,70.09999847412111,3163900.0,0.020749204327823678,2.478235630706461,2.1142888283379198,36.43613657438564,50.60507419200013,2.4973716013955425,2.8081524107785185,-0.8992932671714584,-3.7450693643350945,49.55675056072311,1.5999984741210938,0.9148791323046339,-2.5630039215087947,-6.836113096674268,1.7101052536566783,-4.699558509091531,-0.4264493339260582,3.212246539279519,40.82497319401468,-13.060514879396713,2.136554587582734,6,0.8700027465820312,1.0200042724609375,-1.267496109008789,-2.2199974060058594,1.75,2,0.012845902161949141,1.03884358125375,69.40000152587889,2.2876821136682315,68.95999908447266,1.0293650922061903,68.81999969482422,0.012845902161949141
11623,2019-06-06,70.94999694824219,71.19999694824219,70.05999755859375,70.94999694824219,2299300.0,0.0015528037272458661,3.55999755859375,0.0,32.676034947661606,45.43423457454323,1.886581448913205,2.675442363789159,-0.8795522983712516,-3.767907323423259,48.40782019433132,1.1399993896484375,0.4914499448470906,-2.3515029907226506,-6.761174112790172,2.058168131344871,-4.5563385517564114,-0.14666742968888968,2.615666596410591,45.91674435171885,-3.818085102524684,2.2048355610337635,6,0.7600021362304688,0.910003662109375,-1.3774967193603516,-2.329998016357422,1.8899993896484375,3,0.011275589657056884,2.478235630706461,70.83999633789062,1.03884358125375,69.40000152587889,2.2876821136682315,68.95999908447266,0.011275589657056884
11624,2019-06-07,71.5,71.87000274658203,70.31999969482422,71.11000061035156,2276900.0,0.0077519813307256324,1.7433563789564654,100.0,34.28046951213115,41.381939960066006,0.9365457515808373,2.0701197602321315,-1.270115447328834,-4.225227544730899,46.85166074186412,1.5500030517578125,-0.05317000416141582,-1.6989997863769588,-6.179089535952457,2.7810899631985393,-3.939044661164715,0.5410450884107973,1.618010558736799,90.51275379953483,43.61962843992974,2.240044874787751,6,0.20999908447265625,0.3600006103515625,-1.927499771118164,-2.8800010681152344,1.1500015258789062,4,0.006993006993007089,3.55999755859375,70.94999694824219,2.478235630706461,70.83999633789062,1.03884358125375,69.40000152587889,0.006993006993007089
11625,2019-06-10,71.72000122070312,72.25,71.5999984741211,71.80000305175781,1350800.0,0.003076940149693952,-3.06241655540721,-0.20513322117453733,35.405413021797386,38.09667182081147,0.2173672286073014,1.7616575506090726,-1.344820626045518,-4.346653267320846,44.948955934772776,0.75,-0.5697991948783425,-1.3654987335205107,-5.876125585535064,3.1451281184940427,-3.6208121595277873,0.889814692486766,0.9861685909909852,85.11238363022271,39.74341030482733,2.255313426007276,6,-0.2350006103515625,0.1399993896484375,-2.3900012969970703,-3.1000022888183594,0.029998779296875,0,-0.003206962535120539,1.7433563789564654,71.5,3.55999755859375,70.94999694824219,2.478235630706461,70.83999633789062,-0.003206962535120539
11626,2019-06-11,72.76000213623047,72.95999908447266,71.62999725341797,71.70999908447266,2341000.0,0.014500849105216318,-1.1983379361656514,-13.124737745565517,38.242913074849554,35.389018074966,-1.2329001282005834,0.7100166765469851,-2.240563868998237,-5.2735257928299575,43.101043884461134,1.3300018310546875,-1.0176367086007048,-0.29499778747558025,-4.805774037499916,4.215778462548755,-2.550385912487741,1.9603903375365803,-4.790000915527358,94.49043802846208,52.87124483150372,2.2553881250121672,6,-1.2750015258789062,-0.9000015258789062,-3.3500022888183594,-4.140003204345703,-0.8800048828125,1,-0.009620733329914977,-3.06241655540721,71.72000122070312,1.7433563789564654,71.5,3.55999755859375,70.94999694824219,-0.009620733329914977
11627,2019-06-12,72.9800033569336,73.79000091552734,72.76000213623047,72.95999908447266,1294700.0,0.0030236560506309296,-3.9047774750227067,0.01905163268568439,39.65957988360473,33.19370043756139,-1.8706629835046442,0.4625372788662503,-2.311421353214854,-5.377811180703077,41.228250753208556,1.029998779296875,-1.3934302860615588,-0.04249687194824503,-4.545188797710708,4.460195053814218,-2.2938428348294764,2.2088490909329863,-4.910202178955089,78.2842673026535,40.17892483579722,2.251345962881231,6,-1.7650032043457031,-1.1200027465820312,-2.7625045776367188,-3.8650054931640625,-2.1200027465820312,2,-0.01370238358457121,-1.1983379361656514,72.76000213623047,-3.06241655540721,71.72000122070312,1.7433563789564654,71.5,-0.01370238358457121
11628,2019-06-13,72.5199966430664,73.26000213623047,72.33000183105469,72.97000122070312,1975800.0,-0.00630318844488631,-1.2409802461645938,-22.4954233409611,40.59232754793621,34.90750475167179,-1.9268164383983901,0.8578383582667044,-1.6900342341937176,-4.810614304126773,39.04281923497355,0.9300003051757812,-1.747468063929432,-0.43350334167480753,-4.921848363142772,4.054841679793157,-2.6776758524087967,1.8106691690591816,-4.221387475585942,63.40046611846445,23.491288683858954,2.244172510733985,6,-1.6399955749511719,-0.6599960327148438,-2.1074981689453125,-3.2099990844726562,-2.2699966430664062,3,0.0009652468017717908,-3.9047774750227067,72.9800033569336,-1.1983379361656514,72.76000213623047,-3.06241655540721,71.72000122070312,0.0009652468017717908
11629,2019-06-14,72.25,73.08000183105469,72.25,72.80000305175781,1614800.0,-0.003723064748545002,-2.0181717297822166,1.2222165708763542,37.69770716009654,36.00785808996168,-1.250623975938936,0.9903788885995084,-1.2629805454718337,-4.433589949672907,36.3344563787532,0.8300018310546875,-2.1136401043205524,-0.5840000152587947,-5.010116812357353,3.8421167818397635,-2.797058413808074,1.6290583832904844,-3.7317351625976585,29.680401884005462,-8.715277548926053,2.2130583985492787,6,-1.0099983215332031,-0.3899993896484375,-1.8325004577636719,-2.9350013732910156,-2.0800018310546875,4,0.008166039278763026,-1.2409802461645938,72.5199966430664,-3.9047774750227067,72.9800033569336,-1.1983379361656514,72.76000213623047,0.008166039278763026
11630,2019-06-17,71.83999633789062,72.37999725341797,71.69000244140625,72.25,1640700.0,-0.005674791171064064,1.059691634972329,0.7454570675544459,37.99820787077207,36.99875439924832,-0.4348608444525155,1.219544390121797,-0.7100187095810782,-3.921528597901883,33.21296717256384,0.6899948120117188,-2.507926959021276,-0.8395034790039091,-5.172299875201745,3.4932929171939264,-3.005901677102827,1.3268947190950087,-3.1108620573632777,9.722163353537066,-30.640375417377246,2.1663981980989178,6,-0.2799949645996094,0.0200042724609375,-1.224996566772461,-2.3499984741210938,-1.7199935913085938,0,0.011275128469919737,-2.0181717297822166,72.25,-1.2409802461645938,72.5199966430664,-3.9047774750227067,72.9800033569336,0.011275128469919737
11631,2019-06-18,71.68000030517578,72.44999694824219,71.55999755859375,72.16999816894531,1382400.0,-0.0022271163818317063,-1.4383432793704212,1.1951060662448827,37.99823354865479,37.172320729722664,0.09226763740892352,1.1818035149356945,-0.4150027616611851,-3.6536209515421945,29.723848551782662,0.8899993896484375,-2.1017208787595507,-0.8354995727539034,-5.0515776871478835,3.3805785416400767,-2.9435386299508934,1.2725394844430866,-2.7484313592484284,5.381280983677226,-36.3604807037241,2.1080390571969883,6,0.24499893188476562,0.18000030517578125,-0.75250244140625,-2.015003204345703,-1.5500030517578125,1,0.0009765582383676197,1.059691634972329,71.83999633789062,-2.0181717297822166,72.25,-1.2409802461645938,72.5199966430664,0.0009765582383676197
11632,2019-06-19,71.08999633789062,71.77999877929688,69.97000122070311,71.62999725341797,2163100.0,-0.008231082097840847,3.309497643073212,1.1020474892954457,35.40426349768879,37.47545723528124,0.8062491730115369,1.502292183909816,0.30272529842423523,-2.9498974558360658,26.41348156544155,1.8099975585937642,-1.7355783668521099,-1.2055034637451172,-5.222550456387296,2.8115435288970616,-3.2140269600662066,0.8030200325759722,-1.9640901131792674,34.04239530456146,-8.732840055371959,2.0085234963210894,6,0.7900047302246094,0.7700042724609375,0.13250160217285156,-1.4249992370605469,-0.1999969482421875,2,0.011112687525998366,-1.4383432793704212,71.68000030517578,1.059691634972329,71.83999633789062,-2.0181717297822166,72.25,0.011112687525998366
11633,2019-06-20,70.77999877929688,71.31999969482422,70.38999938964844,71.19999694824219,2292500.0,-0.004360635455941453,1.8181671059323994,0.7777730682829653,65.40877787094584,40.93415816403843,1.2176449303739787,1.5258684350265526,0.7485047237666151,-2.530820273569333,22.882386454126706,0.9300003051757812,-1.3922900966653913,-1.2840007781982479,-5.072457702267698,2.5044561458712025,-3.17822924023298,0.6102276838364844,-1.4675287669528814,26.044932463926312,-20.25092805085026,1.8942284620347274,6,1.1000022888183594,1.0800018310546875,0.47749900817871094,-1.1150016784667969,-0.8300018310546875,3,0.0011302886752533325,3.309497643073212,71.08999633789062,-1.4383432793704212,71.68000030517578,1.059691634972329,71.83999633789062,0.0011302886752533325
11634,2019-06-21,70.6500015258789,70.9800033569336,70.47000122070312,70.80000305175781,3988300.0,-0.0018366382545911275,1.0,0.3571480472297911,63.307093047285385,44.0343448335371,1.357104113551756,1.4108005168907027,1.0007433782520394,-2.287879134071659,20.585848061657575,0.5100021362304688,-1.2134497759049907,-1.2124980926513729,-4.840396248094152,2.415400062791406,-3.0264471703727622,0.6014509850700165,-1.1584302774075752,27.41941438143388,-22.10586986641964,1.81394907772139,6,1.2299995422363281,1.2099990844726562,0.7249984741210938,-0.9600028991699219,-1.0200042724609375,4,-0.005661734143521335,1.8181671059323994,70.77999877929688,3.309497643073212,71.08999633789062,-1.4383432793704212,71.68000030517578,-0.005661734143521335
11635,2019-06-24,71.11000061035156,71.69999694824219,70.66000366210938,70.66000366210938,1863900.0,0.006510956469040652,-3.6222237292733377,-2.999949137887188,63.422279020132336,46.83205216079074,0.8956656166526074,0.6751047552755267,0.6482845849374428,-2.6446849445503346,17.958765190423907,1.0499954223632812,-0.9804687911170333,-0.5554988861083956,-3.8688755874372873,2.757877815220496,-2.2121872367728486,1.1011894645560574,-1.4464921751979887,45.967796516314316,-6.949601691076971,1.6566883506644465,6,0.7700004577636719,0.75,0.8150005340576172,-1.0050010681152344,-2.5400009155273438,0,-0.013218990765546557,1.0,70.6500015258789,1.8181671059323994,70.77999877929688,3.309497643073212,71.08999633789062,-0.013218990765546557
11636,2019-06-25,71.69999694824219,71.86000061035156,70.86000061035156,71.12999725341797,1728500.0,0.008296953070265234,1.2471732887574472,1.2666745786850226,57.78985457168999,48.84652712613356,0.1558883253101584,-0.14688537725793083,0.14620986493929422,-3.1421783125841216,15.637108612620338,1.0,-0.7785114374152329,0.17699775695800213,-2.8465035980404707,3.200499111956475,-1.3347529205412343,1.6887484344572385,-1.8714288138736634,91.53419503806631,35.555152979215805,1.5117506774992389,6,-0.08499526977539062,0.160003662109375,0.8900032043457031,-1.4499969482421875,-2.7699966430664062,1,-0.022036182272095473,-3.6222237292733377,71.11000061035156,1.0,70.6500015258789,1.8181671059323994,70.77999877929688,-0.022036182272095473
11637,2019-06-26,70.30999755859375,71.56999969482422,70.23000335693361,71.55999755859375,1685800.0,-0.019386324251196685,1.1102233542790323,-2.19298363025525,45.29412424687813,49.36894898157154,1.2597991383384226,0.9715922257482674,1.5898043577587657,-1.6623488411486562,13.90333283469381,1.4699935913085795,-0.6313925727654208,-1.0090015411376925,-3.7559337700600253,1.7379306877846403,-2.382467655598859,0.36446457332347393,-0.3229721129788743,4.907628003200714,-50.181941017685226,1.373466114461167,6,1.2150039672851562,1.5500030517578125,2.6125011444091797,0.14500045776367188,-1.409996032714858,2,-0.002560095454786193,1.2471732887574472,71.69999694824219,-3.6222237292733377,71.11000061035156,1.0,70.6500015258789,-0.002560095454786193
11638,2019-06-27,70.44000244140625,70.66000366210938,69.72000122070311,70.29000091552734,1618600.0,0.0018490241406161623,2.186427527704909,-0.120001220703125,41.69281545967665,49.81284990374711,0.8981712361759548,0.5483671894963749,1.5008583988703919,-1.7498748390953835,12.01189657172192,0.9400024414062642,-0.5931606055955427,-0.6749969482421818,-2.9936038985475335,1.6436100020631699,-1.8343004233948648,0.48430652691050113,3.3499984741210938,33.64492645119013,-16.263088870857175,1.1593034751526763,6,0.6449966430664062,1.4199981689453125,2.7924957275390625,0.014995574951171875,-3.3000030517578125,3,0.006388372127279718,1.1102233542790323,70.30999755859375,1.2471732887574472,71.69999694824219,-3.6222237292733377,71.11000061035156,0.006388372127279718
11639,2019-06-28,70.72000122070312,70.97000122070312,70.41000366210938,70.55000305175781,2487000.0,0.003974996729021685,-1.4888949170933505,1.1333095976806877,42.23602778804507,50.2837187834441,0.42277813659582364,0.44059993428997757,1.2486101929347626,-1.9647376637851153,10.590561393490509,0.55999755859375,-0.5933908485189079,-0.4899982452392635,-2.5544444468469862,1.5744479563684592,-1.5222213460431249,0.5422248555645979,2.988599700927736,46.72898529023829,1.2214546257412522,1.0322231008038636,6,0.36499786376953125,0.9899978637695312,2.562498092651367,-0.20000076293945312,-2.130004882812514,4,-0.010888069275591605,2.186427527704909,70.44000244140625,1.1102233542790323,70.30999755859375,1.2471732887574472,71.69999694824219,-0.010888069275591605
11640,2019-07-01,70.68000030517578,71.29000091552734,70.37999725341797,70.95999908447266,1747100.0,-0.0005656237957704091,-1.0681786655569427,-1.6470693833587648,30.882344691402352,49.49306446597161,0.3139440389626884,0.6493589594810771,1.3051858012040327,-1.8588528345732982,8.866890363848746,0.910003662109375,-0.5874939453140655,-0.6159992218017578,-2.4115893315556036,1.179590887952088,-1.5137942766786807,0.2817958330751651,2.9488286224365226,44.859783096965,5.319067854510649,0.8977950548769246,7,0.1100006103515625,1.029998779296875,2.602499008178711,-0.15999984741210938,-0.80999755859375,0,-0.014855730719074756,-1.4888949170933505,70.72000122070312,2.186427527704909,70.44000244140625,1.1102233542790323,70.30999755859375,-0.014855730719074756
11641,2019-07-02,71.41999816894531,71.76000213623047,70.62999725341797,70.80999755859375,1953000.0,0.010469692424652344,-1.3299040427874784,-2.17858310626703,36.912706144095736,49.66066920446127,-0.5216731982724809,0.07215280897956688,0.6039206240190822,-2.5244820744663627,7.407846383141857,1.1300048828125,-0.5105974132320483,0.022998809814453125,-1.5350857883756817,1.581083408004588,-0.7560434892806143,0.8020411089095205,2.1306542045288097,83.33314633845336,46.68176276808437,0.7790422990950648,7,-0.6299972534179688,0.29000091552734375,1.9575004577636719,-0.8999977111816406,-0.7900009155273438,1,-0.03990476823283262,-1.0681786655569427,70.68000030517578,-1.4888949170933505,70.72000122070312,2.186427527704909,70.44000244140625,-0.03990476823283262
11642,2019-07-03,71.75,71.94999694824219,71.25,71.41999816894531,2171400.0,0.004620580222839843,-1.0895488396456308,0.5409860669885184,43.39624863737308,47.21483262295318,-0.8361366620567026,-0.19623958072202186,0.3230875493857752,-2.7948454657719424,6.760279567363675,0.6999969482421875,-0.4021949781960359,0.3075004577636662,-1.2351686526685057,1.850169568195838,-0.46383409745241977,1.0788350129797522,1.7240393504187068,91.03150980190911,55.377546195158125,0.7713345552160888,7,-0.9150009155273438,-0.2649993896484375,1.6274986267089844,-1.2299995422363281,-1.7600021362304688,2,-0.03930313163518073,-1.3299040427874784,71.41999816894531,-1.0681786655569427,70.68000030517578,-1.4888949170933505,70.72000122070312,-0.03930313163518073
11643,2019-07-05,71.75,71.94000244140625,71.44000244140625,71.5,1739800.0,0.0,-1.7027383701748597,0.7575715540759236,45.5035951479225,45.236666189690645,-0.764463588612287,-0.14043238551147397,0.3839086320438554,-2.7360386715347715,6.278458220066334,0.5,-0.28053359536373534,0.26750030517578693,-1.2628371469555617,1.7978377573071356,-0.4976684208898803,1.0326690312414541,1.6489585878243957,87.26133840015939,48.75112568352224,0.7651687260656713,7,-0.9150009155273438,-0.2649993896484375,1.789999008178711,-1.2299995422363281,0.44000244140625,4,-0.03972123308879594,-1.0895488396456308,71.75,-1.3299040427874784,71.41999816894531,-1.0681786655569427,70.68000030517578,-0.03972123308879594
11644,2019-07-08,72.0,72.25,71.4000015258789,71.75,2359600.0,0.0034843205574912606,1.26666259765625,1.0,51.48151706443172,43.90991486127947,-0.897175390732329,-0.3700243538620356,0.22145518190072266,-2.935559792337301,6.328760698740277,0.8499984741210938,-0.057819906968362034,0.49250030517578125,-1.0552777771634396,2.040278387515002,-0.2813887359938292,1.2663893463453917,1.3253794404819672,86.63103567858673,42.64193315678825,0.7738890411696102,7,-1.0149993896484375,-0.7849998474121094,1.6324996948242188,-1.4799995422363281,1.3600006103515625,0,-0.06750000847710502,-1.7027383701748597,71.75,-1.0895488396456308,71.75,-1.3299040427874784,71.41999816894531,-0.06750000847710502
11645,2019-07-09,71.48999786376953,72.31999969482422,71.33000183105469,72.05000305175781,3776700.0,-0.007083363003201004,-1.250002167448393,-2.240020751953125,48.34780485733695,42.86079822635135,-0.36610155603669625,0.12844863484826874,0.8235869952471973,-2.3709853534503793,6.6480464495333695,0.9899978637695312,-0.15273076920827577,-0.006001663208010655,-1.550546225696479,1.5385428992804577,-0.778273944452252,0.7662706180362306,1.763274012316856,50.88753656686771,1.9315747873148439,0.7722722812442367,7,-0.4699974060058594,-0.6099967956542969,0.5050010681152344,-0.9699974060058594,0.7900009155273438,1,-0.040565136558055714,1.26666259765625,72.0,-1.7027383701748597,71.75,-1.0895488396456308,71.75,-0.040565136558055714
11646,2019-07-10,72.05999755859375,72.0999984741211,71.33999633789062,71.70999908447266,2020000.0,0.007973139066396406,2.5348911481343483,-0.6249914851296304,58.464240348742145,44.3241444598918,-0.9830422828074461,-0.5235238840119081,0.3342523385320817,-2.8830231913752584,6.718662462643044,0.7600021362304688,-0.20624749984482094,0.5989982604980497,-0.8539534295177305,2.05194995051383,-0.12747758450984747,1.325474105505947,1.1226089043849754,75.70072800131197,23.831429616272786,0.7264758450078912,7,-1.0399971008300781,-0.8199958801269531,-0.1999969482421875,-1.5399971008300781,0.19000244140625,2,-0.030391269583807334,-1.250002167448393,71.48999786376953,1.26666259765625,72.0,-1.7027383701748597,71.75,-0.030391269583807334
11647,2019-07-11,71.9800033569336,72.31999969482422,71.72000122070312,71.94000244140625,1771100.0,-0.0011101055283149197,-1.4999761583088294,0.11428882833787465,60.90914765673226,46.45929248178686,-0.7166041682303899,-0.5505135433335084,0.4746904791270339,-2.7605917143255,6.348048069113624,0.5999984741210938,-0.2962865354459012,0.5690040588378906,-0.7238563192257885,1.8618644369015698,-0.07742613019395606,1.2154342478697373,1.133351001199614,65.6568614606854,10.086344689423797,0.6464301890318416,7,-0.6300048828125,-0.4200019836425781,-0.12000274658203125,-1.4600028991699219,0.9799957275390625,3,-0.018755293700407738,2.5348911481343483,72.05999755859375,-1.250002167448393,71.48999786376953,1.26666259765625,72.0,-0.018755293700407738
11648,2019-07-12,72.58999633789062,72.86000061035156,71.91999816894531,72.06999969482422,2197800.0,0.00847447836216686,-1.2926897347388793,12.999618539004388,66.22072469185733,49.124258804432664,-1.1058389355728622,-1.2174107166257784,-0.05362895044818572,-3.315706939533513,6.448889752800875,0.94000244140625,-0.36525957679788235,1.175497055053711,-0.13031841569909375,2.4813125258065156,0.5225893196773086,1.8284047904301133,0.4554909574939785,82.35264785080282,22.26196188983753,0.6529077353763997,7,-0.9699974060058594,-0.8349952697753906,-0.8049964904785156,-2.0299949645996094,1.0100021362304688,4,-0.03581758651727529,-1.4999761583088294,71.9800033569336,2.5348911481343483,72.05999755859375,-1.250002167448393,71.48999786376953,-0.03581758651727529
11649,2019-07-15,72.83999633789062,73.13999938964844,72.6500015258789,72.79000091552734,1619000.0,0.003444000724787344,-1.9697362032691375,0.09614566368824919,64.99132600980585,52.91414561758861,-1.143772692971524,-1.49773288932019,-0.24509107734321844,-3.5142470882576333,6.700913725132334,0.5500030517578125,-0.22455453150888616,1.3959972381591825,-0.011954415393475415,2.8039488917118405,0.6920214113828536,2.0999730649355115,-3.119995117187514,83.42522340246164,20.657957665938575,0.7039758267763273,7,-0.9549980163574219,-1.0849952697753906,-1.0549964904785156,-2.2799949645996094,-0.0399932861328125,0,-0.008923584969296017,-1.2926897347388793,72.58999633789062,-1.4999761583088294,71.9800033569336,2.5348911481343483,72.05999755859375,-0.008923584969296017
11650,2019-07-16,72.6500015258789,73.04000091552734,72.58000183105469,72.9000015258789,1647800.0,-0.0026083857985160774,-1.3589733557650925,-5.000457805585228,58.845500848896435,55.35112280701092,-0.7207393151874157,-1.3111673149950605,0.012434698383444243,-3.2716184088542946,7.3526315834979705,0.45999908447265625,-0.05556196588806017,1.1655021667480412,-0.33403319623948846,2.665037529735571,0.41573448525427636,1.915269848241806,-2.861600341796887,72.77794261009622,13.085653197469242,0.7497676814937635,7,-0.4550018310546875,-0.8950004577636719,-0.8650016784667969,-2.0900001525878906,-0.40000152587890625,1,0.009772870881767926,-1.9697362032691375,72.83999633789062,-1.2926897347388793,72.58999633789062,-1.4999761583088294,71.9800033569336,0.009772870881767926
11651,2019-07-17,71.75,72.79000091552734,71.44000244140625,72.79000091552734,2405100.0,-0.012388183165533917,1.5961486263433957,4.160003662109375,64.75415474571236,57.724223485715285,0.2581421505463908,-0.4275746769978923,0.8925632756868112,-2.3251192378648966,7.78563613698926,1.3499984741210938,0.08178059717309338,0.262000656127924,-1.2397810871127177,1.7637823993685657,-0.48889021549240397,1.012891527748252,-1.8945668518066583,18.23518324043407,-46.38818044169402,0.7508908716203222,7,0.4850006103515625,0.005001068115234375,-0.0774993896484375,-1.1899986267089844,1.5400009155273438,2,0.007386742568597615,-1.3589733557650925,72.6500015258789,-1.9697362032691375,72.83999633789062,-1.2926897347388793,72.58999633789062,0.007386742568597615
11652,2019-07-18,71.87999725341797,71.9800033569336,71.11000061035156,71.77999877929688,1637000.0,0.001811808410006499,4.799811814968339,-0.09615229431830687,64.75409964213631,59.86316842951682,0.16597866017418994,-0.5221219113686857,0.7454056644677678,-2.4062731696710387,7.299038708708416,0.8700027465820312,0.30690733907974277,0.3524978637695284,-1.1467620109379908,1.8517577384770476,-0.3971320735842312,1.102127801123288,-1.9588727803955237,37.93089192561524,-29.346525414030836,0.7496299373537599,7,0.24500274658203125,-0.12499618530273438,-0.20749664306640625,-1.2299957275390625,0.9200057983398438,3,0.005147506409572511,1.5961486263433957,71.75,-1.3589733557650925,72.6500015258789,-1.9697362032691375,72.83999633789062,0.005147506409572511
11653,2019-07-19,70.86000061035156,72.33999633789062,70.81999969482422,71.91000366210938,1390000.0,-0.014190271035630864,-1.6902479204926002,-10.500190737773709,51.245550635196885,59.8369499373796,1.1694305082070855,0.5314218501243602,1.7334565975032206,-1.3452636653370007,6.657836501010225,1.5199966430664062,0.4315188197799955,-0.6714988708496037,-2.1627670178553444,0.819769276156137,-1.417132944352474,0.07413520265326667,-0.8744986389965987,1.724177620220529,-65.33716960448896,0.7456340735028734,7,1.1199989318847656,0.6300010681152344,0.6774997711181641,0.0,2.4899978637695312,4,0.029635879989172942,4.799811814968339,71.87999725341797,1.5961486263433957,71.75,-1.3589733557650925,72.6500015258789,0.029635879989172942
11654,2019-07-22,70.25,71.18000030517578,70.23999786376953,71.05000305175781,1575000.0,-0.008608532389180468,-1.2926684034238929,0.7619054539113249,46.52664195835742,59.63459850415966,1.6819646935684744,1.1699002355629915,2.2853889809103123,-0.6925907534961482,6.173720668785528,0.94000244140625,0.47033934214735496,-1.2614994049072266,-2.8120942295741003,0.28909541975964714,-2.0367968172406705,-0.4862019925737826,-0.20140808027916535,0.3572187617506172,-66.64098828901471,0.7752974123334401,7,1.4399986267089844,1.1800003051757812,1.1200008392333984,0.6100006103515625,3.6200027465820312,0,0.04768681101951744,-1.6902479204926002,70.86000061035156,4.799811814968339,71.87999725341797,1.5961486263433957,71.75,0.04768681101951744
11655,2019-07-23,70.16999816894531,70.61000061035156,69.55999755859375,70.55999755859375,2395900.0,-0.001138816100422546,3.2856786971008627,0.4874973774056343,38.69797716969313,57.43834703982088,1.7377796791738973,1.2394140568706575,2.291011197672219,-0.5769741944843076,6.4589861896519025,1.0500030517578125,0.4887902643908433,-1.2945011138915987,-2.9497879885935703,0.36078576081037284,-2.1221445512425845,-0.46685767654061294,2.970001220703125,18.885448185127185,-44.144365532941634,0.8276434373509892,7,1.1800003051757812,1.1800003051757812,1.3800029754638672,0.69000244140625,4.2400054931640625,1,0.03748047529487386,-1.2926684034238929,70.25,-1.6902479204926002,70.86000061035156,4.799811814968339,71.87999725341797,0.03748047529487386
11656,2019-07-24,70.12000274658203,71.54000091552734,69.73999786376953,71.18000030517578,2124200.0,-0.0007124900052428718,1.022476726044542,2.717946711530185,34.47614895549499,54.50134718412785,1.6580039525672703,1.2279276050529973,2.2844998617160854,-0.49177219232410607,6.560488129234873,1.8000030517578125,0.44167070671139186,-1.2654968261718693,-3.0212256285208525,0.4902319761771139,-2.143361227346361,-0.3876324249973777,2.948396606445314,20.14408035567265,-37.71845917271799,0.8778644011744899,7,1.2299957275390625,1.2299957275390625,1.5899982452392578,0.7399978637695312,4.3699951171875,2,0.0303764570733962,3.2856786971008627,70.16999816894531,-1.2926684034238929,70.25,-1.6902479204926002,70.86000061035156,0.0303764570733962
11657,2019-07-25,70.12999725341797,70.41000366210938,69.86000061035156,70.12999725341797,1816800.0,0.0001425343189453976,-1.0370736669586595,-0.0,34.600651257914095,50.98800569146749,1.51757834097765,1.2688089970564391,2.208568004258183,-0.45863999825112955,6.213949411764605,0.5500030517578125,0.450154719898606,-1.2465023040771541,-3.0271133001025845,0.5341086919482763,-2.1368078020898764,-0.3561968060644318,2.868234063720706,20.5035951479225,-32.25055232658323,0.8903054980127153,7,1.220001220703125,1.220001220703125,1.762502670288086,0.7300033569335938,4.200004577636719,3,0.045059229799917944,1.022476726044542,70.12000274658203,3.2856786971008627,70.16999816894531,-1.2926684034238929,70.25,0.045059229799917944
11658,2019-07-26,70.88999938964844,71.19000244140625,70.09999847412111,70.25,1505200.0,0.010837047853918591,-1.3191513538082342,100.0,40.381233455245535,48.25355096318301,0.5487824054767714,0.5736598971021749,1.38139594686578,-1.1621956581093968,5.572028547987013,1.090003967285142,0.35742184590989723,-0.5090000152587919,-2.2507332366123904,1.2327332060948066,-1.3798666259355912,0.36186659541800736,2.0394672523193407,67.17169576492256,17.930155634063212,0.8708666106768027,7,0.4099998474121094,0.45999908447265625,0.9800014495849609,0.3549995422363281,3.5800018310546875,4,0.026943203252280945,-1.0370736669586595,70.12999725341797,1.022476726044542,70.12000274658203,3.2856786971008627,70.16999816894531,0.026943203252280945
11659,2019-07-29,69.94999694824219,71.12999725341797,69.83000183105469,70.95999908447266,2269900.0,-0.013260014804620135,-1.0800053711265327,-1.5781298428820065,37.58058581689623,45.8907826262941,1.157444789786254,1.5315406537853846,2.2180646656019007,-0.16584955954925817,5.076125086629073,1.2999954223632812,0.2235898132258285,-1.4105022430419893,-3.2468996701877444,0.4258951841037657,-2.328700956614867,-0.4923035294691118,2.9120803120581087,19.69690547658589,-28.1245696296524,0.9181987135728799,7,1.2250022888183594,1.4000015258789062,1.920003890991211,1.3400039672851562,5.120002746582031,0,0.048606171182461244,-1.3191513538082342,70.88999938964844,-1.0370736669586595,70.12999725341797,1.022476726044542,70.12000274658203,0.048606171182461244
11660,2019-07-30,69.62999725341797,69.98000335693361,69.15000152587889,69.97000122070311,2200800.0,-0.00457469204839267,3.6110157458620016,0.3366368793576074,29.579740343003692,41.98251435932647,1.1219960880310254,1.8644339223035757,2.419532669197906,0.21575148937998279,4.907580534923574,0.8300018310547159,-0.026830073172845914,-1.678001785278326,-3.651250326566739,0.2952467560100871,-2.6646260559225254,-0.6913775146341266,3.166038412848195,20.083508373183307,-23.2112795942749,0.9866242706442064,7,1.1150016784667969,1.5150032043457031,2.2400035858154297,1.660003662109375,4.75,1,0.06089337441351006,-1.0800053711265327,69.94999694824219,-1.3191513538082342,70.88999938964844,-1.0370736669586595,70.12999725341797,0.06089337441351006
11661,2019-07-31,68.56999969482422,69.61000061035156,67.88999938964844,69.40000152587889,4220100.0,-0.015223288818120961,1.752001953125,2.441153371479921,25.396718799197643,37.6094720434444,1.8813134138680283,2.8458788660801986,3.3452703073400016,1.3332490638313885,5.470543225972989,1.7399978637695312,-0.3351555555771313,-2.5954994201660213,-4.9158031032759055,-0.2751957370561371,-3.7556512617209705,-1.435347578611072,4.080194605826449,20.606050797848972,-19.039685630345623,1.160151841554945,7,1.5449981689453125,1.9449996948242188,3.3000011444091797,2.720001220703125,7.1399993896484375,2,0.0851684992456836,3.6110157458620016,69.62999725341797,-1.0800053711265327,69.94999694824219,-1.3191513538082342,70.88999938964844,0.0851684992456836
11662,2019-08-01,68.93000030517578,69.44000244140625,68.20999908447266,68.5,4134100.0,0.005250118301790563,-1.4356450601663355,-0.5180715139259212,22.604758788385467,34.42716183824314,1.1832843945735902,2.3861160273187636,2.83533880753599,1.0225679408379733,6.2226433886828785,1.2300033569335938,-0.6018208111441652,-2.094498825073245,-4.600545716051684,0.411548065905194,-3.3475222705624645,-0.8414753795840255,3.4345823008147534,31.515150113978425,-2.615739816655857,1.2530234454892228,8,0.7849998474121094,1.5849990844726562,2.8075008392333984,2.654998779296875,7.779998779296875,3,0.08066150491771085,1.752001953125,68.56999969482422,3.6110157458620016,69.62999725341797,-1.0800053711265327,69.94999694824219,0.08066150491771085
11663,2019-08-02,68.90000152587889,69.26000213623047,68.34999847412111,68.91000366210939,2641200.0,-0.0004352064291901492,1.5633939029238486,-0.02326076542296491,19.504607764286504,31.42471359445748,1.012493708490183,2.3100921270902006,2.714545705555821,1.1066832493825274,7.015387978739107,0.9100036621093608,-0.857864731040678,-1.9819976806640796,-4.634198408870105,0.6702030475419463,-3.3080980447670925,-0.6558973165610666,3.1961060871311133,31.172925992469064,3.1420501503642306,1.3261003641030151,8,0.8149986267089986,1.6149978637695455,2.7924995422363423,2.9399986267089986,7.849998474121108,4,0.07880987205981826,-1.4356450601663355,68.93000030517578,1.752001953125,68.56999969482422,3.6110157458620016,69.62999725341797,0.07880987205981826
11664,2019-08-05,67.13999938964844,68.55999755859375,66.77999877929689,68.51000213623047,8527900.0,-0.025544297492785972,1.4217776047748607,136.97101449236442,15.691107042518482,28.868394691438073,2.5534741674275523,3.8865944302173148,4.323729370603218,2.90680591343758,8.01310808513638,2.120002746582003,-1.1940714710891172,-3.498999786376956,-6.576386165369669,-0.4216134073842426,-5.037692975873313,-1.9603065968805993,4.703741729959873,11.250002980227531,-10.661286457040234,1.5386931894963576,8,2.020000457763672,2.8199996948242188,4.332500457763672,4.720001220703125,9.930000305175781,0,0.10917488676928433,1.5633939029238486,68.90000152587889,-1.4356450601663355,68.93000030517578,1.752001953125,68.56999969482422,0.10917488676928433
11665,2019-08-06,68.58999633789061,69.05000305175781,66.88999938964844,67.40000152587889,4876900.0,0.02159661843049898,1.0473888408789043,-0.86860761044501,31.58503142461815,28.54715941022953,0.956355399044142,2.32753071004511,2.724725372888571,1.5110375325551644,8.884666906416989,2.160003662109375,-1.3634668577509217,-1.9040027618408288,-5.0841275961427925,1.2761220724611348,-3.494065178991818,-0.3139403446898399,2.8486453944927916,63.95746952287939,39.8635018295109,1.590062417150985,8,0.3950042724609517,1.3700027465820455,2.8075027465820455,3.2700042724609517,9.130004882812514,1,0.09447446716590524,1.4217776047748607,67.13999938964844,1.5633939029238486,68.90000152587889,-1.4356450601663355,68.93000030517578,0.09447446716590524
11666,2019-08-07,69.87000274658203,70.08000183105469,67.54000091552734,68.18000030517578,2854600.0,0.018661706911104137,1.4075831097547746,1.420176310306139,39.67114393921573,29.110547485929715,-0.4054838196031767,0.9223314717763742,1.323632459005637,0.29085843031973013,9.46036486001314,2.5400009155273438,-1.4328245938400386,-0.5144966125488253,-3.617462519040558,2.5884692939429073,-2.0659795657946916,1.036986340697041,1.1959475495544467,93.63639726451777,68.34767922379527,1.5514829532458658,8,-0.8850021362304688,0.089996337890625,1.3799972534179688,1.9899978637695312,8.409996032714844,2,0.06454836595890301,1.0473888408789043,68.58999633789061,1.4217776047748607,67.13999938964844,1.5633939029238486,68.90000152587889,0.06454836595890301
11667,2019-08-08,70.62999725341797,70.83999633789062,69.52999877929689,69.87999725341797,3855300.0,0.010877264590820612,1.2393155705100374,0.4437863411463036,48.785620313699646,30.04436824798017,-1.2148489645914822,0.059039145702740825,0.45404429355136244,-0.40731585768675416,9.630703897620096,1.3099975585937358,-1.4311574881293723,0.3129981994628963,-2.701297497803594,3.327293896729387,-1.1941496491703418,1.8201460480961345,-3.8499984741210795,94.827605646507,63.80868395819049,1.5071478486332426,8,-1.6749992370605469,-0.6699981689453125,0.6200027465820312,1.2300033569335938,6.560005187988281,3,0.07192414028883243,1.4075831097547746,69.87000274658203,1.0473888408789043,68.58999633789061,1.4217776047748607,67.13999938964844,0.07192414028883243
11668,2019-08-09,69.98999786376953,70.87999725341797,69.98999786376953,70.54000091552734,4744800.0,-0.00906129710513992,-2.2363434595644334,-0.73333740234375,48.631566605069295,31.27225500222162,-0.8000771499138608,0.5209766619570075,0.9705627507275096,0.2958805787847183,9.298591226673878,0.8899993896484375,-1.4196699077424455,-0.19700126647948935,-3.0165126701203775,2.622510137161399,-1.6067569682999334,1.2127544353409547,-3.128799133300774,78.2926897347388,41.602655045863344,1.4097557018204419,8,-1.1599998474121094,-0.029998779296875,1.1700019836425781,1.8700027465820312,8.389999389648438,4,0.09601373661681079,1.2393155705100374,70.62999725341797,1.4075831097547746,69.87000274658203,1.0473888408789043,68.58999633789061,0.09601373661681079
11669,2019-08-12,72.19000244140625,73.4000015258789,71.01000213623047,72.19000244140625,5190900.0,0.03143312822953459,-1.02542268774448,-0.0,58.69193253563888,34.506943023625524,-2.960220679416352,-1.8237238916899656,-1.1461483714291205,-1.8151977929185819,9.108864175297253,3.410003662109375,-1.3554840086145248,2.0355030059814396,-0.667840542292339,4.738846554255218,0.6838312318445503,3.387174780118329,-5.168051770019531,81.41323060804262,40.71660080395114,1.3516717741368929,8,-2.1000022888183594,-2.1000022888183594,-1.0300025939941406,-0.3300018310546875,6.6699981689453125,0,0.06316660762402537,-2.2363434595644334,69.98999786376953,1.2393155705100374,70.62999725341797,1.4075831097547746,69.87000274658203,0.06316660762402537
11670,2019-08-13,73.36000061035156,73.66000366210938,71.11000061035156,71.11000061035156,3140400.0,0.016207205005914105,-1.2666693793402777,100.0,62.71584932122929,38.65351308162904,-3.9621368740227325,-3.0965659710359716,-2.222053562610995,-2.8965470516104546,9.043589185596442,2.5500030517578125,-1.3493761726849272,3.170001220703128,0.314321108919728,6.025681332486528,1.7421611648114208,4.597841276594835,-5.955366887695305,95.09799155032469,49.66173170175315,1.4278400558917,8,-3.1399993896484375,-3.1399993896484375,-2.260000228881836,-1.5,5.029998779296875,1,0.05057250618328313,-1.02542268774448,72.19000244140625,-2.2363434595644334,69.98999786376953,1.2393155705100374,70.62999725341797,0.05057250618328313
11671,2019-08-14,72.27999877929688,73.44999694824219,72.22000122070312,73.04000091552734,3144100.0,-0.014721944139437393,-1.7954535602507304,-0.3377787272135417,57.78421693769146,42.562341764885275,-2.570883982178728,-2.081543941323389,-1.0727532400473478,-1.727687887508722,9.976183242177905,1.2299957275390625,-1.2688257036666784,2.0634994506835938,-0.8621140392072277,4.989112940574415,0.600692705738183,3.5263061956290045,-4.37493546148437,66.58587769337618,17.252415365171103,1.4628067449454134,8,-2.05999755859375,-2.05999755859375,-1.3299980163574219,-0.4199981689453125,5.959999084472656,2,0.07526290167791805,-1.2666693793402777,73.36000061035156,-1.02542268774448,72.19000244140625,-2.2363434595644334,69.98999786376953,0.07526290167791805
11672,2019-08-15,72.25,72.9000015258789,71.91000366210938,72.9000015258789,2532600.0,-0.0004150356918029008,2.046140122304776,0.8552627616322843,55.198778363786744,46.5283607203853,-2.25785499748892,-2.131697446454382,-1.0187982120348806,-1.6183230848447465,10.550238112424543,0.9899978637695312,-1.099899530681796,2.01500053405762,-0.9591803764904228,4.989181444605663,0.5279100787835915,3.5020909893316485,-3.8845414546437382,61.58034238672862,13.904180396142316,1.4870904552740223,8,-2.029998779296875,-2.029998779296875,-1.1199989318847656,-0.3899993896484375,6.4499969482421875,3,0.08346019071691169,-1.7954535602507304,72.27999877929688,-1.2666693793402777,73.36000061035156,-1.02542268774448,72.19000244140625,0.08346019071691169
11673,2019-08-16,72.95999908447266,73.31999969482422,72.56999969482422,72.7300033569336,6745300.0,0.009826976947718391,-1.727257594673325,-0.3538387501907344,61.712071959745295,51.64180126674383,-2.6053602075411533,-2.820934040973583,-1.6996430614429272,-2.245299197500742,11.61523525687631,1.0699996948242188,-0.7520613180383862,2.619999694824216,-0.5863039396166414,5.826303329265073,1.0168478776037801,4.223151512044652,-4.170976929776145,73.58474812935991,21.44534158964744,1.603151817220432,8,-2.68499755859375,-2.7399978637695312,-1.5049991607666016,-1.0999984741210938,5.650001525878906,4,0.05797702042232933,2.046140122304776,72.25,-1.7954535602507304,72.27999877929688,-1.2666693793402777,73.36000061035156,0.05797702042232933
11674,2019-08-19,73.5999984741211,74.0,73.43000030517578,73.56999969482422,2845700.0,0.008771921569070251,-2.6774463477062413,0.1304318980959331,65.07214036697567,55.362591149228,-2.4950202560039827,-3.369866564910396,-2.3201812250185583,-2.7874922190593168,12.33056739311716,1.0400009155273438,-0.36899742316100514,3.0924991607666072,-0.4285709183243398,6.613569239857554,1.3319641212211337,4.853034200312081,-4.42129779883156,86.15911382847851,28.72703464264265,1.7605350395454755,8,-2.829998016357422,-3.2099990844726562,-1.9124984741210938,-1.7399978637695312,5.120002746582031,0,0.06494563693472899,-1.727257594673325,72.95999908447266,2.046140122304776,72.25,-1.7954535602507304,72.27999877929688,0.06494563693472899
11675,2019-08-20,72.80000305175781,73.81999969482422,72.68000030517578,73.5,2310200.0,-0.010869503246587309,-1.425524316602818,-23.33418107833164,66.38266714495677,58.33053817208811,-1.1566690605496603,-2.4904204069351294,-1.516711726956629,-1.9032490894568497,12.263265474740912,1.1399993896484375,0.04724813464507349,2.161003494262701,-1.5006328660725785,5.8226398545979805,0.33018531409506124,3.9918216744303407,-3.1391724439972393,42.58377746951887,-18.700751317445274,1.8308181801676398,8,-1.035003662109375,-2.410003662109375,-0.9800033569335938,-0.94000244140625,6.0,1,0.08324172121648599,-2.6774463477062413,73.5999984741211,-1.727257594673325,72.95999908447266,2.046140122304776,72.25,0.08324172121648599
11676,2019-08-21,72.25,73.0999984741211,72.02999877929688,72.97000122070312,3049100.0,-0.0075549866579920355,1.1836823666796419,1.0285776566757494,62.671756036395124,59.8734421412765,-0.26100773676817823,-1.8684582710062045,-1.0030815225574514,-1.2793248463722193,12.938754083597681,1.0699996948242188,0.7245030032024999,1.5045005798339872,-2.2169911779045037,5.225992337572478,-0.35624529903525115,3.3652464587032256,-2.1552524530154784,16.26779586770826,-46.767210175605705,1.860745878869245,8,-0.2550010681152344,-1.8600006103515625,-0.27499961853027344,-0.3899993896484375,6.620002746582031,2,0.0849826905141653,-1.425524316602818,72.80000305175781,-2.6774463477062413,73.5999984741211,-1.727257594673325,72.95999908447266,0.0849826905141653
11677,2019-08-22,73.29000091552734,73.48999786376953,72.5,72.63999938964844,2103200.0,0.014394476339478768,-1.1290269653888119,-0.9027783664646294,65.55634018338671,61.75397253886732,-0.9878943963124556,-2.803308338996743,-2.0752126952548764,-2.2389258428240595,13.741481012497983,1.2399978637695312,1.2236344484647503,2.3865013122558594,-1.4900542145582136,6.263056839069932,0.44822354884883,4.324779075662889,-2.8047281232412757,63.959459668799276,-2.9775843012384584,1.9382777634070334,8,-0.7849998474121094,-2.9000015258789062,-1.2950000762939453,-1.4300003051757812,6.1100006103515625,3,0.06753986746360474,1.1836823666796419,72.25,-1.425524316602818,72.80000305175781,-2.6774463477062413,73.5999984741211,0.06753986746360474
11678,2019-08-23,72.80000305175781,73.79000091552734,72.44000244140625,73.12000274658203,2421000.0,-0.0066857396322629326,-1.5961486263433957,-0.49230606711503927,72.04051898911682,63.23714881147599,-0.06412243400875184,-2.2797657590809166,-1.6088717027964776,-1.6633759695975243,14.453345465221801,1.3499984741210938,1.581701309024254,1.8010032653808565,-2.1671762310138263,5.769182761775539,-0.18308648281647777,3.785093013578191,-1.963257538700347,39.086487072637986,-33.45313341998925,1.9840897481973403,8,-0.24500274658203125,-2.410003662109375,-0.8600025177001953,-0.94000244140625,6.55999755859375,4,0.08104386880711689,-1.1290269653888119,73.29000091552734,1.1836823666796419,72.25,-1.425524316602818,72.80000305175781,0.08104386880711689
11679,2019-08-26,73.3499984741211,73.44999694824219,72.68000030517578,72.98999786376953,2038100.0,0.007554881858621076,1.75,-1.125002980235081,69.9330159316396,64.03905621263269,-0.4830680385514228,-2.700433981464897,-2.1679166245734507,-2.1259880361322985,15.463813214680677,0.7699966430664062,1.8130046202916645,2.1809986114501925,-1.8879962936880332,6.249993516588418,0.14650115888107962,4.215496064019305,-2.1969275123693706,73.74296199370043,0.11289269656597867,2.034497452569114,8,-0.39499664306640625,-2.9599990844726562,-1.6149978637695312,-1.4899978637695312,5.279998779296875,0,0.0717110053940393,-1.5961486263433957,72.80000305175781,-1.1290269653888119,73.29000091552734,1.1836823666796419,72.25,0.0717110053940393
11680,2019-08-27,73.87000274658203,74.37999725341797,73.58999633789062,73.68000030517578,3325600.0,0.007089356281914538,-3.2701554703286733,0.5277836646462933,67.88909937599973,65.16182092800028,-1.0316048654380694,-3.0424908277617817,-2.6778968167346306,-2.5609251984573262,16.52108750323342,1.029998779296875,2.1353113494223095,2.4890026092529354,-1.682893918307812,6.660899136813683,0.4030543454725546,4.574950873033316,-2.4322388810054747,78.29809200081813,6.901318238840801,2.085948263780377,8,-0.7250022888183594,-3.2900047302246094,-2.3100032806396484,-2.0100021362304688,4.079994201660156,1,0.0656558588573426,1.75,73.3499984741211,-1.5961486263433957,72.80000305175781,-1.1290269653888119,73.29000091552734,0.0656558588573426
11681,2019-08-28,74.41000366210938,74.54000091552734,73.19999694824219,73.22000122070312,2334000.0,0.007310151556104039,-1.1788487780672374,6.263090266623836,67.24455622467454,66.50024069032114,-1.3831426404662892,-3.2912863189319808,-3.1962341798446516,-3.016326088916159,16.52491421371635,1.3400039672851562,2.187076339386479,2.7370033264160156,-1.4239752926026767,6.897981945434708,0.6565140169066694,4.817492635925362,-2.619171789991853,93.80965010118038,24.32843290599459,2.0804893095093466,8,-1.1250038146972656,-3.7500038146972656,-3.0600051879882812,-2.5500030517578125,3.7399978637695312,2,0.05899743547363756,-3.2701554703286733,73.87000274658203,1.75,73.3499984741211,-1.5961486263433957,72.80000305175781,0.05899743547363756
11682,2019-08-29,74.48999786376953,74.94999694824219,73.97000122070312,74.69000244140625,2458800.0,0.001075046334138241,1.7222345847771032,-0.16807072883007643,71.63462808147025,67.60274692606836,-1.2426567989476922,-3.091905701758307,-3.234168132607934,-3.011992917472355,16.621185628661443,0.9799957275390625,2.0813137789019294,2.5389976501464844,-1.593187367259631,6.6711826675526,0.47290514144343376,4.605090158849535,-2.314282325574638,81.67330313991307,12.756992819886264,2.0660925087030564,8,-1.0,-3.625,-3.1399993896484375,-2.6299972534179688,3.7300033569335938,3,0.05879990614072561,-1.1788487780672374,74.41000366210938,-3.2701554703286733,73.87000274658203,1.75,73.3499984741211,0.05879990614072561
11683,2019-08-30,74.33000183105469,75.1500015258789,74.27999877929688,74.58999633789062,2124800.0,-0.0021478861230127544,-3.8333403975755522,1.299942780850658,62.79906183835876,67.35018264511092,-0.9698824770863723,-2.6395824209826486,-3.02311015082185,-2.7632729904804307,16.767304970022394,0.8700027465820312,2.1235894529283996,2.107501602172846,-1.8920467242542571,6.107049928599949,0.10772743895928727,4.1072757653864045,-1.710401267252223,66.80164819551008,-0.5118314850516867,1.9997741632135544,8,-0.7400016784667969,-3.365001678466797,-2.9800033569335938,-2.470001220703125,3.2399978637695312,4,0.06820933095559267,1.7222345847771032,74.48999786376953,-1.1788487780672374,74.41000366210938,-3.2701554703286733,73.87000274658203,0.06820933095559267
11684,2019-09-03,74.47000122070312,74.55999755859375,73.80999755859375,74.0,1972600.0,0.0018834842755237613,1.3077139771820274,-1.8077351957274488,57.57164149898621,66.37117979555863,-1.08789786537902,-2.321294014089432,-3.105177158285045,-2.820178527526423,15.70056519395633,0.75,2.2326582779222974,1.8810009002685604,-1.4440503287325015,5.206052129269622,0.21847528576802233,3.5435265147690984,-1.3949284837269005,65.12827133975766,1.2744316553928883,1.662525614500534,9,-0.8800010681152344,-3.5050010681152344,-3.1450023651123047,-2.6100006103515625,3.6800003051757812,1,0.06566401650989895,-3.8333403975755522,74.33000183105469,1.7222345847771032,74.48999786376953,-1.1788487780672374,74.41000366210938,0.06566401650989895
11685,2019-09-04,75.06999969482422,75.25,74.55000305175781,75.08999633789062,1981400.0,0.008056915056881886,3.117581061371031,-0.04254593857541718,70.36502008707555,67.2259869123009,-1.4885743196346937,-2.5412255070509246,-3.6539061894976754,-3.3439276791827695,15.252008329779281,0.779998779296875,2.2112465853875563,2.156999206542963,-0.7658559162350684,5.079854329320995,0.6955716451539473,3.618426767931979,-1.6214397758455164,91.21951037968276,26.56653176476675,1.461427561389014,9,-1.2249984741210938,-4.055000305175781,-3.8075008392333984,-3.2099990844726562,3.160003662109375,2,0.04742237342568156,1.3077139771820274,74.47000122070312,-3.8333403975755522,74.33000183105469,1.7222345847771032,74.48999786376953,0.04742237342568156
11686,2019-09-05,74.37999725341797,75.81999969482422,74.30999755859375,75.80000305175781,2737800.0,-0.009191453899177526,1.0684973741279753,71.01220908050362,64.18109837059824,67.07318226643551,-0.5192638499718498,-1.576868420588312,-2.9386153843773286,-2.5951249002833094,15.884579808827,1.5100021362304688,2.0669308256630643,1.2414970397949219,-1.372428483926086,3.85542256351593,-0.0654657220655821,2.548459801655426,-0.5711493182350011,28.358163633258048,-35.16812596515375,1.3069627618605033,9,-0.24999618530273438,-3.079998016357422,-3.43499755859375,-2.5199966430664062,4.4900054931640625,3,0.04799677099558064,3.117581061371031,75.06999969482422,1.3077139771820274,74.47000122070312,-3.8333403975755522,74.33000183105469,0.04799677099558064
11687,2019-09-06,75.70999908447266,75.9800033569336,74.66999816894531,74.7699966430664,3098800.0,0.01788117612485629,-1.298255946246202,-0.6619708472354303,66.91269071164605,66.50342356893877,-1.642628781758276,-2.642244953718702,-4.18254203231038,-3.867895099683821,17.22724778533405,1.600006103515625,2.000464303324563,2.3174987792968693,-0.25705606084056853,4.892053619434307,1.0302213592281504,3.6047761993655882,-1.4989207973614356,87.55744004612784,24.258217237689877,1.287277420068716,9,-1.3799972534179688,-4.329998016357422,-5.395000457763672,-3.8899993896484375,3.279998779296875,4,0.03222827197083755,1.0684973741279753,74.37999725341797,3.117581061371031,75.06999969482422,1.3077139771820274,74.47000122070312,0.03222827197083755
11688,2019-09-09,76.70999908447266,76.98999786376953,75.58999633789062,75.76000213623047,3783900.0,0.013208294968862111,-1.1705306238319415,1.010632426465814,68.31569015097052,66.32372070441998,-2.2681935870691774,-3.2812157251868257,-5.087263165160351,-4.811772069376275,18.875080403184633,1.4000015258789062,2.070176158793089,2.9814987182617188,0.5253384957019591,5.437658940821478,1.753418606981839,4.209578829541599,-2.4000015258789062,91.19500778534054,29.515611405176926,1.2280801112798827,9,-1.6150016784667969,-4.825000762939453,-6.594999313354492,-4.8899993896484375,2.3700027465820312,0,0.019684554220469552,-1.298255946246202,75.70999908447266,1.0684973741279753,74.37999725341797,3.117581061371031,75.06999969482422,0.019684554220469552
11689,2019-09-10,76.75,77.18000030517578,76.0199966430664,76.47000122070312,3164400.0,0.0005214563421294116,1.0350952336336015,0.2947365039592669,75.54980033281154,67.1749096996213,-1.9838031357120656,-3.1221512734238956,-5.038582534118305,-4.80346985406382,19.479984923588866,1.160003662109375,2.0123483912948927,2.793499755859372,0.10323505667994937,5.483764455038795,1.4483674062696679,4.1386321054490764,-2.0800018310546875,85.01742530776735,20.05827212506526,1.3451323495897092,9,-1.5600013732910156,-4.770000457763672,-6.635000228881836,-4.930000305175781,2.160003662109375,1,0.010684035111716117,-1.1705306238319415,76.70999908447266,-1.298255946246202,75.70999908447266,1.0684973741279753,74.37999725341797,0.010684035111716117
11690,2019-09-11,77.06999969482422,77.41000366210938,76.66000366210938,76.94999694824219,2937600.0,0.004169377131260088,-1.1428898407612071,0.42858310626702995,82.13336398657631,68.82922167316595,-2.013934276163809,-3.320183636566938,-5.263064290220441,-5.078403730198161,20.013152152806256,0.75,1.9329297121829825,2.927999496459961,-0.08174265288380411,5.937741645803726,1.4231284217880784,4.4328705711318435,-1.8980010986328182,89.03215168190903,17.173865806806717,1.5048710746718827,9,-1.4599990844726562,-4.9199981689453125,-7.510000228881836,-5.805000305175781,2.1399993896484375,2,0.014013258535502615,1.0350952336336015,76.75,-1.1705306238319415,76.70999908447266,-1.298255946246202,75.70999908447266,0.014013258535502615
11691,2019-09-12,77.72000122070312,78.33000183105469,77.37999725341797,77.5,2355400.0,0.008433911099685165,-3.1303944007695623,1.8333015449170322,81.15333810483936,69.88685612020694,-2.3971186685069483,-3.73313728520381,-5.831881422623354,-5.67255572550188,20.7359260223965,1.2600021362304688,1.8990695636003778,3.3060009002685575,0.0330346686123022,6.578967131924813,1.6695177844404299,4.942484016096685,-2.100401611328124,83.33333333333334,10.043150481601671,1.636483115828131,9,-1.6500015258789062,-4.784999847412109,-8.247501373291016,-6.605003356933594,1.4199981689453125,3,0.00656204488188572,-1.1428898407612071,77.06999969482422,1.0350952336336015,76.75,-1.1705306238319415,76.70999908447266,0.00656204488188572
11692,2019-09-13,78.27999877929688,78.4000015258789,77.3499984741211,77.5,2068200.0,0.00720532102159277,1.058820889493919,3.5454293244555415,88.16156906415499,72.70491247862876,-2.640661318154727,-4.0245610428058285,-6.313152093849652,-6.170006307928361,21.782988784424617,1.0500030517578125,1.9031241347636012,3.5644985198974553,0.030350361903785483,7.098646677891125,1.7974244409006275,5.331572598894283,-2.1183187255859366,95.72944750796198,17.36450909783163,1.7670740789968329,9,-2.174999237060547,-4.314998626708984,-8.807498931884766,-7.165000915527344,1.1800003051757812,4,0.007537097297978024,-3.1303944007695623,77.72000122070312,-1.1428898407612071,77.06999969482422,1.0350952336336015,76.75,0.007537097297978024
11693,2019-09-16,77.19000244140625,78.44999694824219,76.98999786376953,77.94999694824219,2711700.0,-0.01392432747685357,-1.5172318539370182,-0.9743534567080089,74.87051266213712,74.62700927453442,-1.2318525223248287,-2.7419986439358013,-5.155471543396118,-5.017897091830164,22.46989518410362,1.4599990844726562,1.867515390105126,2.2630020141601506,-1.3345174665285668,5.860521494848868,0.46424227381578476,4.061761754504516,-0.580658093261718,48.1483807161583,-29.528840552394,1.798759740344361,9,-0.8100051879882812,-2.9700050354003906,-7.732503890991211,-6.075004577636719,1.80999755859375,0,0.023319022741703277,1.058820889493919,78.27999877929688,-3.1303944007695623,77.72000122070312,-1.1428898407612071,77.06999969482422,0.023319022741703277
11694,2019-09-17,78.37999725341797,78.70999908447266,77.05999755859375,77.05999755859375,3500300.0,0.01541643703036577,-1.500002889922839,-1.736854257433694,76.87725290354027,75.35059069858605,-2.0214661095509285,-3.7476718328814513,-6.270618277594522,-6.127051726270267,22.835427114234594,1.6500015258789062,1.8216955712519933,3.2139968872070312,-0.638412582958253,7.0664063573723155,1.2877921521243962,5.140201622289666,-1.4025223852539028,83.90231375862031,6.043232072654192,1.926204735082641,9,-1.8699989318847656,-3.5199966430664062,-8.98499870300293,-7.489997863769531,0.45999908447265625,1,0.008930908422635664,-1.5172318539370182,77.19000244140625,1.058820889493919,78.27999877929688,-3.1303944007695623,77.72000122070312,0.008930908422635664
11695,2019-09-18,78.86000061035156,79.13999938964844,78.29000091552734,78.38999938964844,3148800.0,0.006124054270908452,-1.5373158122480586,0.3560616131549288,76.7107090127749,76.74276965882788,-2.1314673745557258,-3.9530735201444713,-6.652211261918239,-6.5182918057050045,23.977516083237514,0.8499984741210938,1.9642352093181898,3.391000366210932,-0.6275499075711792,7.409550639993043,1.3817252293198692,5.4002755031019944,-1.8700027465820312,86.97681020563866,10.675377578328039,2.009275136891058,9,-1.9550018310546875,-3.7350006103515625,-8.770000457763672,-7.970001220703125,0.089996337890625,2,0.0006340736922496593,-1.500002889922839,78.37999725341797,-1.5172318539370182,77.19000244140625,1.058820889493919,78.27999877929688,0.0006340736922496593
11696,2019-09-19,78.38999938964844,79.33000183105469,78.33000183105469,78.9000015258789,2232300.0,-0.005959944421322083,-2.1746170148349986,-1.085108109862996,72.362410505474,77.34829408036433,-1.1542055136873302,-3.161590015066878,-6.105607720341865,-5.971258875411252,25.76066159773971,1.0,2.1743057942759236,2.613999176025388,-1.3060394583136912,6.534037810364467,0.6539798588558483,4.574018493194927,-1.3300018310546875,59.829023602176655,-15.140514979026868,1.9600193171695428,9,-0.9300003051757812,-2.7699966430664062,-8.169998168945312,-7.770000457763672,0.779998779296875,3,0.01046051411160609,-1.5373158122480586,78.86000061035156,-1.500002889922839,78.37999725341797,-1.5172318539370182,77.19000244140625,0.01046051411160609
11697,2019-09-20,78.23999786376953,78.87999725341797,77.98999786376953,78.58999633789062,10313500.0,-0.0019135288563187913,-1.094119970200429,0.6862686433198198,72.44544456775665,77.80715568222945,-0.6789851547258365,-2.7634146458458844,-5.876588683749361,-5.754694521400481,27.225143804800478,0.8899993896484375,2.2545728317078044,2.2164978027343807,-1.667553450932843,6.100549056401604,0.2744721759007689,4.1585234295679925,-0.7259994506835881,53.41871285159549,-21.651086818014534,1.9420256268336102,9,-0.5649986267089844,-2.6199951171875,-8.019996643066406,-7.954998016357422,0.6200027465820312,4,0.011503087301280024,-2.1746170148349986,78.38999938964844,-1.5373158122480586,78.86000061035156,-1.500002889922839,78.37999725341797,0.011503087301280024
11698,2019-09-23,78.69999694824219,79.0,78.12999725341797,78.12999725341797,2903500.0,0.005879334062273367,-2.052642850450402,-1.6285776566757493,73.42190641950691,77.5707230251956,-0.9242077286981356,-2.90782322203097,-6.270260763650512,-6.138393262675052,28.595515655900183,0.8700027465820312,2.4634434207499964,2.3814971923828097,-1.3655019828104713,6.128496367576091,0.5079976047861692,4.25499677997945,-0.8227978515624983,72.24653316931847,-3.9122292118731252,1.8734995875966407,9,-0.7049942016601562,-3.0199966430664062,-8.479995727539062,-8.414997100830078,0.410003662109375,0,0.009656952550205267,-1.094119970200429,78.23999786376953,-2.1746170148349986,78.38999938964844,-1.5373158122480586,78.86000061035156,0.009656952550205267
11699,2019-09-24,78.61000061035156,79.29000091552734,78.55999755859375,78.91000366210938,3167400.0,-0.0011435367392683693,-2.6499332443257675,-0.5263214252252011,70.77466144548428,76.30864496507428,-0.6063925530576455,-2.5334468528097034,-6.121675147620294,-5.985577047393662,30.09923287042494,0.7300033569335938,2.55733194332646,2.028500747680667,-1.5769223188902828,5.633923814251617,0.22578921439519206,3.8312122809661417,-0.6200027465820312,46.26872469923764,-26.828924752593636,1.8027115332854742,9,-0.4500007629394531,-2.9300003051757812,-8.362499237060547,-8.325000762939453,1.0400009155273438,1,0.004961193062210434,-2.052642850450402,78.69999694824219,-1.094119970200429,78.23999786376953,-2.1746170148349986,78.38999938964844,0.004961193062210434
11700,2019-09-25,78.72000122070312,79.01000213623047,78.51000213623047,78.70999908447266,2152500.0,0.0013993208179301497,-1.4390479912168073,-0.03334011494837495,77.3300176513941,75.88383158135812,-0.5115182984549023,-2.383680191235001,-6.164475241375413,-6.026530473427599,31.05529967948292,0.5,2.571330113024999,1.8960014343261662,-1.592036945483386,5.384039814135718,0.15198224442139008,3.6400206242309423,-0.5900039672851562,54.477701167749395,-23.276243957753927,1.7440191899047792,9,-0.5600013732910156,-3.0400009155273438,-8.14000129699707,-8.330001831054688,1.1500015258789062,2,0.0015243281926671237,-2.6499332443257675,78.61000061035156,-2.052642850450402,78.69999694824219,-1.094119970200429,78.23999786376953,0.0015243281926671237
11701,2019-09-26,78.80000305175781,79.41000366210938,78.58000183105469,78.98999786376953,1708900.0,0.0010162834071913984,-1.6349379352104148,-18.9954233409611,73.09421796364573,74.20968145907933,-0.47182887836345344,-2.2323868108389178,-6.145947220309068,-6.075119109035654,32.51563695492512,0.8300018310546875,2.542137776012879,1.7565032958984403,-1.6433128800959338,5.1563194718928145,0.056595207901253275,3.4564113838956274,-0.43000488281249716,57.04238594907669,-18.667136123856935,1.6999080879971853,9,-0.6000022888183594,-3.0800018310546875,-7.722503662109375,-8.410003662109375,2.4799957275390625,3,0.001903475769992724,-1.4390479912168073,78.72000122070312,-2.6499332443257675,78.61000061035156,-2.052642850450402,78.69999694824219,0.001903475769992724
11702,2019-09-27,78.87000274658203,79.08999633789062,78.18000030517578,78.98999786376953,1483900.0,0.000888320965904521,4.687616231939344,0.6315704935148375,68.75004967058467,73.5296300155735,-0.5021406259921264,-2.0632043777127507,-6.118763029532886,-6.112181366293925,33.58901111358655,0.9099960327148438,2.444275264389475,1.6075027465820284,-1.6615090715500713,4.876514564714128,-0.02700316248402146,3.2420086556480783,0.5400009155273438,57.81263969768675,-15.279687240950096,1.6345059090660525,9,-0.6350021362304688,-2.9449996948242188,-7.67750358581543,-8.480003356933594,1.9399948120117188,4,0.0038036694803624815,-1.6349379352104148,78.80000305175781,-1.4390479912168073,78.72000122070312,-2.6499332443257675,78.61000061035156,0.0038036694803624815
11703,2019-09-30,79.4000015258789,79.52999877929688,78.77999877929688,79.06999969482422,1854400.0,0.006719903142387684,1.5423886618734806,-2.7501271617497456,71.20003808598399,72.89882836917836,-0.7662644482118424,-2.312457226528494,-6.5105329986133995,-6.60710380474174,34.69097444861469,0.75,2.33865690481322,1.8840015411376925,-1.2091046879382503,4.977107770213635,0.3374484265997211,3.430554655675664,-1.220001220703125,90.37056293692461,18.010622338381793,1.5465531145379736,9,-0.6400032043457031,-3.4150009155273438,-7.95250129699707,-9.010002136230469,0.6800003051757812,0,-0.006801018956546723,4.687616231939344,78.87000274658203,-1.6349379352104148,78.80000305175781,-1.4390479912168073,78.72000122070312,-0.006801018956546723
11704,2019-10-01,79.36000061035156,79.73999786376953,78.80000305175781,79.55999755859375,1802900.0,-0.0005037898584209222,2.357138964577657,-0.6060479955611042,69.17925773707059,72.06200044965567,-0.639925991360883,-1.9893195415862692,-6.310252956830368,-6.5410043196966114,36.36511148560056,0.9399948120117188,2.1238469836461604,1.5995006561279297,-1.2427123186264737,4.441713630882333,0.178394168750728,3.0206071435051314,-1.1800003051757812,75.64116358229978,5.167484205542237,1.4211064873771984,10,-0.49500274658203125,-3.1500015258789062,-7.887500762939453,-8.970001220703125,1.6999969482421875,1,-0.0031502015886752943,1.5423886618734806,79.4000015258789,4.687616231939344,78.87000274658203,-1.6349379352104148,78.80000305175781,-0.0031502015886752943
11705,2019-10-02,78.62999725341797,79.31999969482422,78.33000183105469,79.31999969482422,2026700.0,-0.009198630939001973,1.8695488721804512,3.450064850843061,57.52063405991285,70.41291417792664,0.06036875245800388,-1.0318381204373566,-5.422569475335592,-5.795907831921312,37.43497977680206,1.029998779296875,2.075902032964052,0.6914974212646428,-1.8736488902478072,3.2566437327770927,-0.5910757344915822,1.9740705770208677,-0.38759704589843125,28.846003364763877,-38.348615552479515,1.2825731557562232,10,0.2350006103515625,-2.1599998474121094,-6.957496643066406,-8.239997863769531,2.2700042724609375,2,0.012972202824496515,2.357138964577657,79.36000061035156,1.5423886618734806,79.4000015258789,4.687616231939344,78.87000274658203,0.012972202824496515
11706,2019-10-03,77.94999694824219,78.52999877929688,77.3499984741211,77.9800033569336,2941200.0,-0.008648102873311747,1.0885011916738123,0.04348739495798319,47.325754222135394,67.6218374728576,0.7502922574203978,-0.07448816534184743,-4.587927937483613,-5.094715781816575,37.77677279061601,1.279998779296875,1.881208893656293,-0.1670028686523466,-2.1112159167150537,1.7772101794103605,-1.1391093926837073,0.8051036553790141,1.7900009155273438,25.104545077283554,-36.891015628679504,0.9721065240313571,10,0.595001220703125,-1.4799995422363281,-6.087497711181641,-7.369998931884766,2.4500045776367188,3,0.024631249179069226,1.8695488721804512,78.62999725341797,2.357138964577657,79.36000061035156,1.5423886618734806,79.4000015258789,0.024631249179069226
11707,2019-10-04,78.1500015258789,78.30999755859375,77.52999877929688,78.01000213623047,3930400.0,0.0025658060996400778,2.3913620380813376,-4.665649631324689,59.09088938691821,66.0295022470144,0.5991904649253286,-0.08676995261478737,-4.628101046677486,-5.276301825840079,38.04035910497624,0.779998779296875,1.64946583138412,-0.08899841308593182,-1.6694438385367363,1.4914470123648726,-0.8792211258113269,0.7012242996394633,1.5421963500976545,33.47293958411809,-29.023600443599058,0.7902227127253992,10,0.39499664306640625,-1.3750038146972656,-6.177501678466797,-7.490001678466797,2.0,4,0.0400511476942389,1.0885011916738123,77.94999694824219,1.8695488721804512,78.62999725341797,2.357138964577657,79.36000061035156,0.0400511476942389
11708,2019-10-07,78.22000122070312,78.43000030517578,77.44000244140625,77.8499984741211,1810900.0,0.0008957094492318962,1.506320801182072,2.6428882833787464,48.076975980310344,63.50753719532842,0.5072900472518995,-0.039888898258297445,-4.5586613807509195,-5.331600152023611,37.7820159272269,0.9899978637695312,1.4797355905358955,-0.09449882507324503,-1.5022292713194787,1.3132316211729886,-0.7983640481963619,0.6093663980498718,1.425352667236325,36.40179785610766,-22.420960607967118,0.70386522312312,10,0.3249969482421875,-1.4450035095214844,-6.042503356933594,-7.355003356933594,2.0800018310546875,0,0.03311168879405635,2.3913620380813376,78.1500015258789,1.0885011916738123,77.94999694824219,1.8695488721804512,78.62999725341797,0.03311168879405635
11709,2019-10-08,77.56999969482422,78.3499984741211,77.4800033569336,78.04000091552734,3954400.0,-0.008309914545320485,-1.6769331893516128,-1.2702641400499,35.10394807089507,58.8157516863841,1.1110970387042727,0.7111561187773532,-3.743594906547685,-4.682343389414228,37.40914361103839,0.8699951171875,1.2985290172505444,-0.7855003356933565,-2.040897039484747,0.46989636809803415,-1.4131986875890448,-0.1578019837976683,2.029447084838864,11.167567735039425,-42.27241931432751,0.6276983518956953,10,0.9749984741210938,-0.7950019836425781,-5.292499542236328,-6.604999542236328,3.6500015258789062,1,0.03235789797737931,1.506320801182072,78.22000122070312,2.3913620380813376,78.1500015258789,1.0885011916738123,77.94999694824219,0.03235789797737931
11710,2019-10-09,78.1500015258789,78.6500015258789,77.86000061035156,77.87999725341797,2288600.0,0.0074771410769181035,-4.096820240204765,-0.574475683397182,47.297327484144134,55.949430521995026,0.4936504454028636,0.22789834349418925,-4.138072710754301,-5.264355350117427,36.98694226203942,1.0800018310546875,1.068212341669735,-0.25949859619140625,-1.366176652649287,0.8471794602664744,-0.8128376244203395,0.29384043203752697,1.4044562876733409,61.53855182694227,8.538806900098024,0.5533390282289371,10,0.39499664306640625,-1.1250038146972656,-5.872501373291016,-7.185001373291016,3.3499984741210938,2,0.03723603296093625,-1.6769331893516128,77.56999969482422,1.506320801182072,78.22000122070312,2.3913620380813376,78.1500015258789,0.03723603296093625
11711,2019-10-10,78.2300033569336,78.7300033569336,77.77999877929688,77.97000122070312,1483800.0,0.0010236958348388558,-1.9687317462777307,0.9629556371856457,49.8856466463915,53.85338574152912,0.3624016378297483,0.19822683365458715,-3.993623665496756,-5.346401506279577,36.08122177517533,0.9500045776367188,0.8796931784820572,-0.20499687194823935,-1.267397605919271,0.8574038620227924,-0.7361972389337552,0.3262034950372765,1.2803652698300283,61.24033758568277,7.950989665302444,0.5312003669855181,10,0.31499481201171875,-1.2050056457519531,-5.8000030517578125,-7.215003967285156,3.3799972534179688,3,0.03413010423587903,-4.096820240204765,78.1500015258789,-1.6769331893516128,77.56999969482422,1.506320801182072,78.22000122070312,0.03413010423587903
11712,2019-10-11,78.87000274658203,79.3499984741211,78.36000061035156,78.4800033569336,2876300.0,0.008180996576573785,-2.1428260027126527,1.4999853282079874,51.86819120056206,51.705402754260014,-0.31022078109724305,-0.416667334684206,-4.408713310432859,-5.99320697953047,35.28181929776751,1.1199951171875,0.6398077779799962,0.4055023193359375,-0.6714426066650674,1.4824472453369424,-0.13297014366456494,0.9439747823364399,0.5971584771287439,74.86928143736495,22.987388055932513,0.5384724630005041,10,-0.32500457763671875,-1.6650047302246094,-6.155002593994141,-7.570003509521484,1.8299942016601562,4,0.01939899487784902,-1.9687317462777307,78.2300033569336,-4.096820240204765,78.1500015258789,-1.6769331893516128,77.56999969482422,0.01939899487784902
11713,2019-10-14,78.98999786376953,79.33000183105469,78.73999786376953,79.08000183105469,3729100.0,0.0015214290986278467,1.0,-0.23077976446652843,54.1484330621961,50.0353111237184,-0.5526032488920123,-0.41623779915755676,-4.29680007916167,-6.118102231957991,34.87559947587727,0.5900039672851562,0.4655669666000506,0.4354976654052791,-0.48203937398966445,1.3530347048002227,-0.023270854292192666,0.8942661851027509,0.434820104949452,80.74858019452968,26.993536197846304,0.45876851969747257,10,-0.6399993896484375,-1.3250007629394531,-6.13499641418457,-7.609996795654297,1.3000030517578125,0,0.014685449974438214,-2.1428260027126527,78.87000274658203,-1.9687317462777307,78.2300033569336,-4.096820240204765,78.1500015258789,0.014685449974438214
11714,2019-10-15,79.08000183105469,79.5,78.81999969482422,79.5,1719700.0,0.001139434988216781,2.23811080835604,4.666440620496736,53.9473640181365,49.63828111907659,-0.7671789660027741,-0.4754888444660139,-4.092329586253669,-6.200876640776926,34.35887677129947,0.6800003051757812,0.33915476149482515,0.49050140380859375,-0.45207098976710824,1.4330737973842957,0.019215207020735647,0.9617876005964519,-1.7300033569335938,75.58151913557248,21.012481132006656,0.4712861967878518,10,-0.6550025939941406,-1.2000045776367188,-5.590003967285156,-7.195003509521484,0.7399978637695312,1,0.015427430354763016,1.0,78.98999786376953,-2.1428260027126527,78.87000274658203,-1.9687317462777307,78.2300033569336,0.015427430354763016
11715,2019-10-16,78.91000366210938,79.54000091552734,78.75,78.94999694824219,3409500.0,-0.002149698596473182,-3.3888865341414824,0.09522252497729337,51.18279993305835,50.066841753623585,-0.6183064433864871,-0.3178487695934251,-3.6705058124442473,-6.030471937401529,33.547801488131064,0.7900009155273438,0.12893464673788912,0.3180030822753963,-0.6278499012502579,1.2638560658010505,-0.15492340948743788,0.7909295740382305,-1.517005157470706,64.20474495745317,9.537603718338865,0.47292649176283014,10,-0.4200019836425781,-0.7100028991699219,-5.325004577636719,-6.930004119873047,0.30999755859375,2,0.0292738239942949,2.23811080835604,79.08000183105469,1.0,78.98999786376953,-2.1428260027126527,78.87000274658203,0.0292738239942949
11716,2019-10-17,79.20999908447266,79.43000030517578,78.80999755859375,79.04000091552734,1919000.0,0.0038017413311479675,1.0327938564674688,-4.250667684090042,53.48356555019136,49.44380577176504,-0.8054793422770388,-0.5831610131790228,-3.7512623040848894,-6.320328665009669,32.59458329088076,0.6200027465820312,-0.061667498111575014,0.5769985198974581,-0.402477984915663,1.5564750247105792,0.08726026749090465,1.0667367723040115,-1.731120483398442,72.03375036368926,17.030660621793018,0.4897382524065572,10,-0.7199974060058594,-0.845001220703125,-5.329998016357422,-7.114997863769531,-0.15000152587890625,3,0.02891050299199227,-3.3888865341414824,78.91000366210938,2.23811080835604,79.08000183105469,1.0,78.98999786376953,0.02891050299199227
11717,2019-10-18,79.13999938964844,79.5999984741211,78.9800033569336,79.19000244140625,1495100.0,-0.0008837229596425633,-2.35136918508743,-0.29413876671752986,47.058803222292994,49.33067546531867,-0.6484742319165662,-0.46617959773894313,-3.4828174922340054,-6.23793958794019,32.091245362130095,0.6199951171875,-0.12111933821489629,0.46199874877929403,-0.524128616752435,1.4481261143110231,-0.03106493398657051,0.9550624315451586,-1.5786758959960991,46.51177232483455,-3.8516082491805506,0.49306368276586143,10,-0.5999984741210938,-0.7750015258789062,-4.63749885559082,-6.584999084472656,0.6800003051757812,4,0.031210528680218896,1.0327938564674688,79.20999908447266,-3.3888865341414824,78.91000366210938,2.23811080835604,79.08000183105469,0.031210528680218896
11718,2019-10-21,79.45999908447266,79.61000061035156,78.95999908447266,79.13999938964844,1391600.0,0.004043463448220264,1.0967698271088415,-6.399603295697284,51.063812518363285,51.10399373725958,-0.8650521372238842,-0.7655738470700726,-3.575929887365305,-6.545639023927976,31.47753849222265,0.6500015258789062,-0.04180598406412628,0.7439983367919893,-0.302427326410978,1.7904239999949567,0.22078550519050566,1.267211168393473,-1.7763550919921869,82.55797448590337,33.93005382540427,0.5232128316014842,10,-0.7649993896484375,-1.095001220703125,-4.424999237060547,-6.869998931884766,1.19000244140625,0,0.0156053093135744,-2.35136918508743,79.13999938964844,1.0327938564674688,79.20999908447266,-3.3888865341414824,78.91000366210938,0.0156053093135744
11719,2019-10-22,79.0,79.69999694824219,78.93000030517578,79.5999984741211,1623700.0,-0.005789064809623712,-1.0810780159392945,-1.874997019764919,54.17610294687496,51.86830212200745,-0.20213192912632394,-0.2897126164709505,-2.9606343821219525,-5.984876979207527,30.692944573898583,0.7699966430664062,-0.06232520036553524,0.2644992828369084,-0.7881261312091397,1.3171246968829564,-0.26181342418611564,0.7908119898599324,-1.1622474780898386,26.315874010183265,-23.789271930298867,0.5263127070230249,10,-0.26000213623046875,-0.6000022888183594,-3.700002670288086,-6.385002136230469,2.05999755859375,1,0.01632912551300425,1.0967698271088415,79.45999908447266,-2.35136918508743,79.13999938964844,1.0327938564674688,79.20999908447266,0.01632912551300425
11720,2019-10-23,78.83999633789062,79.55999755859375,78.7300033569336,79.1500015258789,1508000.0,-0.002025362811511111,-2.1321058920062765,0.5166766272904136,61.381055704284165,53.14556979510664,0.07380144877402017,-0.12675719687854325,-2.6817099886491462,-5.726253195941666,29.798470027433748,0.8299942016601562,-0.01862058673214051,0.09849586486816975,-0.9551250002149061,1.1521167299512456,-0.4283145676733682,0.6253062974097077,-0.8160193733472596,11.339557492193583,-40.19599404015283,0.5268104325415377,10,0.19000244140625,-0.2949981689453125,-3.154996871948242,-6.094997406005859,1.7100067138671875,2,0.012430281614087324,-1.0810780159392945,79.0,1.0967698271088415,79.45999908447266,-2.35136918508743,79.13999938964844,0.012430281614087324
11721,2019-10-24,78.94999694824219,79.13999938964844,78.33999633789062,78.83999633789062,2891300.0,0.001395238653742803,2.265281973032728,-0.35483474023576894,60.47114510829947,54.10145356263302,0.08568284067204957,-0.23710075513609752,-2.6342427492516833,-5.74301841042589,28.360002810923213,0.8000030517578125,0.15669646277886784,0.2009967803955135,-0.8565056122725423,1.2584991730635693,-0.3277544159385144,0.7297479767295414,-0.758417985328947,44.85296592579295,-8.596951134427073,0.5287511963340276,10,0.06999969482421875,-0.404998779296875,-2.93499755859375,-5.989997863769531,1.8700027465820312,3,0.0034199402520300737,-2.1321058920062765,78.83999633789062,-1.0810780159392945,79.0,1.0967698271088415,79.45999908447266,0.0034199402520300737
11722,2019-10-25,79.16999816894531,79.61000061035156,79.02999877929688,79.1500015258789,1675700.0,0.002786589350311841,-3.46151588955075,0.1817866555694271,61.96469340220926,54.96992693374559,-0.09754697928032385,-0.45690022487076476,-2.690005942575908,-5.890551006065294,27.6120899829852,0.660003662109375,0.24129129150881568,0.40599822998046875,-0.6671257443227034,1.479122204283641,-0.13056375717111735,0.9425602171320548,-0.8300018310546875,61.02951901176946,5.199105640937667,0.5365619871515835,10,-0.15000152587890625,-0.625,-2.6299972534179688,-6.114997863769531,2.1300048828125,4,-0.0013894229240327682,2.265281973032728,78.94999694824219,-2.1321058920062765,78.83999633789062,-1.0810780159392945,79.0,-0.0013894229240327682
11723,2019-10-28,78.86000061035156,79.47000122070312,78.5999984741211,79.19000244140625,1666300.0,-0.003915593858322852,-1.047050587010376,-16.502861503243036,67.76862109623764,56.505622164645715,0.21464327947681738,-0.19966962644853936,-2.2388752174433364,-5.510908123398423,26.280492392044913,0.8700027465820312,0.30656097127351245,0.12300071716308025,-0.9091370353707191,1.1551384696968796,-0.3930681591038194,0.6390695934299799,-0.5200042724609375,38.23559110951542,-22.284170834323568,0.5160688762668963,10,0.15999603271484375,-0.31500244140625,-2.2124996185302734,-5.805000305175781,3.1299972534179688,0,0.0121734602719068,-3.46151588955075,79.16999816894531,2.265281973032728,78.94999694824219,-2.1321058920062765,78.83999633789062,0.0121734602719068
11724,2019-10-29,79.11000061035156,79.37000274658203,78.38999938964844,78.80000305175781,2023500.0,0.0031701749691235293,1.3614486625608972,-0.9393813288944375,64.54546085074803,57.990362266611235,-0.03425630588395734,-0.4947240732728915,-2.362559418727699,-5.697883988961138,24.626128897782536,0.9800033569335938,0.32358442868114423,0.3855007171630831,-0.6205953604290357,1.391596794755202,-0.11754732163298343,0.8885487559591496,0.589996337890625,60.63005370595091,0.2292823020352941,0.5030480387960599,10,-0.09000396728515625,-0.56500244140625,-2.2724990844726562,-6.055000305175781,3.8600006103515625,1,0.01946657696430143,-1.047050587010376,78.86000061035156,-3.46151588955075,79.16999816894531,2.265281973032728,78.94999694824219,0.01946657696430143
11725,2019-10-30,79.6500015258789,79.66999816894531,78.91000366210938,79.23999786376953,1351600.0,0.006825950086728705,2.3777762707266623,1.3226028745816105,68.8829819613254,59.70140853451502,-0.5121027412111516,-1.0059671931200427,-2.741575130280438,-6.17459364982048,23.690737259227095,0.7599945068359375,0.3338617549664775,0.8745014190673857,-0.2116498105688578,1.960652648703629,0.33142580424926393,1.4175770338855074,0.02379547119140568,98.49649507245046,36.62384110512879,0.5430756148181236,10,-0.6300048828125,-1.1050033569335938,-2.730001449584961,-6.595001220703125,3.1199951171875,2,0.01770239806281393,1.3614486625608972,79.11000061035156,-1.047050587010376,78.86000061035156,-3.46151588955075,79.16999816894531,0.01770239806281393
11726,2019-10-31,79.87000274658203,79.9000015258789,79.2300033569336,79.69000244140625,3394100.0,0.0027620993909416303,4.583367771879073,0.4390212132489765,64.97007629402896,61.69154998693013,-0.7025137141529711,-1.1328320545589463,-2.776984592447718,-6.345987623461625,24.044856334778807,0.6699981689453125,0.34639460564757485,0.9985023498535099,-0.11937635509711697,2.116381054804137,0.4395629973782036,1.5574417023288163,-1.4800033569335938,98.01332868496708,36.223815327873,0.5589393524753105,10,-0.7500038146972656,-1.2450027465820312,-2.950002670288086,-6.81500244140625,3.2599945068359375,3,0.008513838509976557,2.3777762707266623,79.6500015258789,1.3614486625608972,79.11000061035156,-1.047050587010376,78.86000061035156,0.008513838509976557
11727,2019-11-01,81.27999877929688,81.5999984741211,79.94000244140625,80.0,3590600.0,0.01765363696291078,-1.371433242506812,7.111092273131861,74.73004615539257,64.32113150215561,-1.9858621932827418,-2.4204090617947145,-4.015726174808762,-7.702196672807332,24.96566770343368,1.7299957275390625,0.42745271359849824,2.2519985198974553,0.7492774446097172,3.7547195951851933,1.5006379822535933,3.003359057541317,-2.859799346923822,90.03115931178563,29.374140200950364,0.7513605376438681,11,-1.3100013732910156,-1.8050003051757812,-4.319997787475586,-8.18499755859375,1.25,4,-0.005659437640023968,4.583367771879073,79.87000274658203,2.3777762707266623,79.6500015258789,1.3614486625608972,79.11000061035156,-0.005659437640023968
11728,2019-11-04,80.80999755859375,81.27999877929688,78.47000122070312,80.86000061035156,3423300.0,-0.005782495420298184,5.31460558574931,-0.039064921441003264,67.26544535306928,65.77550288062164,-1.4574965283330812,-1.8408018469181684,-3.3606045507461886,-7.173250451212795,25.12595282184069,2.80999755859375,0.468511969841785,1.6524974822998075,0.0036664214488268954,3.301328543150788,0.8280819518743243,2.4769130127252907,0.7900009155273438,75.3893725593655,15.933638914333969,0.8244155304254893,11,-0.8400001525878906,-1.3349990844726562,-3.7299957275390625,-7.714996337890625,2.0699996948242188,0,0.006063674148842457,-1.371433242506812,81.27999877929688,4.583367771879073,79.87000274658203,2.3777762707266623,79.6500015258789,0.006063674148842457
11729,2019-11-05,80.08000183105469,81.23999786376953,79.87999725341797,80.83999633789062,2766100.0,-0.009033482856001251,-1.344821235958012,15.19896246566982,60.50269152273069,65.67790686044903,-0.6237898715041013,-0.9624677207988128,-2.467884961315292,-6.383645114480288,25.294899947215388,1.3600006103515625,0.5404218097802413,0.7970016479492159,-0.7198791446125625,2.3138824405109943,0.03856125166832669,1.5554420442301051,1.5199966430664062,51.43776431731484,-7.110852334072199,0.7584403962808898,11,-0.11000442504882812,-0.6050033569335938,-2.7075023651123047,-6.9250030517578125,3.1899948120117188,1,0.023851098764263057,5.31460558574931,80.80999755859375,-1.371433242506812,81.27999877929688,4.583367771879073,79.87000274658203,0.023851098764263057
11730,2019-11-06,81.05999755859375,81.22000122070312,79.6500015258789,79.6500015258789,2130700.0,0.012237708605533859,-1.2269561876728117,-1.8552713474009677,64.80000585938215,66.1588913883471,-1.4033376902701633,-1.8058633655797962,-3.287178034165521,-7.291180847503057,25.10645171919372,1.5699996948242188,0.5958056970903272,1.631497573852542,0.01708650448897231,3.2459086432161115,0.8242920391707571,2.4387031085343267,0.4774009704589872,82.7475594447356,24.83462419052509,0.8072055346817819,11,-1.0649986267089844,-1.5849990844726562,-3.5224990844726562,-7.799999237060547,2.4800033569335938,2,0.02356283888028421,-1.344821235958012,80.08000183105469,5.31460558574931,80.80999755859375,-1.371433242506812,81.27999877929688,0.02356283888028421
11731,2019-11-07,80.9000015258789,81.30000305175781,80.69000244140625,80.88999938964844,1821000.0,-0.0019737976503045873,-1.9756415266380096,0.007093733598108338,63.88016775070849,66.37172187151369,-1.047835580623044,-1.513162241936783,-2.9824336809345624,-7.056364880771895,24.93560810595115,0.6100006103515625,0.6731868474995792,1.3380016326904354,-0.3005158510697612,2.976519116450632,0.51874289081033,2.1572603745705408,0.5760490570068413,77.63586062327089,17.52559580646509,0.8192587418801004,11,-0.9050025939941406,-1.4250030517578125,-3.232503890991211,-7.640003204345703,3.3300018310546875,3,0.02311489594458549,-1.2269561876728117,81.05999755859375,-1.344821235958012,80.08000183105469,5.31460558574931,80.80999755859375,0.02311489594458549
11732,2019-11-08,80.4000015258789,80.91000366210938,80.13999938964844,80.80000305175781,1753000.0,-0.00618046959912677,1.4838737463852827,-39.991609458428684,57.20861982616184,65.19838839706082,-0.3967317078308952,-0.9409019920684614,-2.3430898540594285,-6.47427215452349,23.981533876646484,0.7700042724609375,0.7283936407709461,0.7615016937255916,-0.8838333199315969,2.40683670738278,-0.06116581310300262,1.5841692005541859,1.0159280697631914,68.19784651717016,10.47568017856861,0.8226675068285919,11,-0.4050025939941406,-0.8800010681152344,-2.8925037384033203,-7.140003204345703,3.7399978637695312,4,0.03395517009611426,-1.9756415266380096,80.9000015258789,-1.2269561876728117,81.05999755859375,-1.344821235958012,80.08000183105469,0.03395517009611426
11733,2019-11-11,80.1500015258789,80.55999755859375,79.83000183105469,80.25,1436800.0,-0.0031094526773053355,1.0277839590552182,0.2499952316466078,59.112546444466744,64.59473124080733,0.062020525578375896,-0.6319415298666087,-1.948620141693965,-6.137849967386671,22.88868824817216,0.7299957275390625,0.7844903129193312,0.45350151062011435,-1.1772976776321826,2.0843006988724113,-0.36189808350603414,1.2689011047462628,1.2070095022644125,30.303002279568503,-30.095083925362594,0.8153995941261505,11,-0.11500167846679688,-0.6300010681152344,-2.4900035858154297,-6.890003204345703,3.9199981689453125,0,0.029694288310768258,1.4838737463852827,80.4000015258789,-1.9756415266380096,80.9000015258789,-1.2269561876728117,81.05999755859375,0.029694288310768258
11734,2019-11-12,80.30000305175781,80.5999984741211,79.7699966430664,80.41000366210938,1314800.0,0.0018715099566215532,2.3878300946686597,1.1000228885328451,61.5873773239423,63.78410850332033,0.11015677098330912,-0.7229218704756306,-1.9539435611400222,-6.1976039939819,21.613975941456932,0.8300018310546875,0.8271469342846416,0.5425029754638615,-1.0824588358400433,2.1674647867677663,-0.2699779301880909,1.354983881115814,0.9992677802367069,39.393995440863,-26.085661526263415,0.8124809056519489,11,-0.2650032043457031,-0.7600021362304688,-2.640005111694336,-7.040004730224609,4.189994812011719,1,0.03212944089176695,1.0277839590552182,80.1500015258789,1.4838737463852827,80.4000015258789,-1.9756415266380096,80.9000015258789,0.03212944089176695
11735,2019-11-13,81.22000122070312,81.30999755859375,80.12999725341797,80.12999725341797,1884500.0,0.011457012876479267,-1.1651302941855826,-9.909071993341657,65.96349472057688,63.89448832849233,-0.6299640495969925,-1.5399411114566988,-2.734932918875387,-7.028433582529189,20.577613365907148,1.1800003051757812,0.9056015326436011,1.347001266479495,-0.35106166758686186,3.045064200545852,0.4979697994463095,2.1960327335126806,-2.75,94.15608542935135,24.99047787557741,0.8490314670331792,11,-1.1850013732910156,-1.5300025939941406,-3.5600032806396484,-7.960002899169922,4.220001220703125,2,0.025240031907814542,2.3878300946686597,80.30000305175781,1.0277839590552182,80.1500015258789,1.4838737463852827,80.4000015258789,0.025240031907814542
11736,2019-11-14,81.5,81.69999694824219,80.91999816894531,81.4800033569336,1868300.0,0.0034474116607807748,2.714363567003942,0.018345477325381995,66.2483081218663,62.95207299143385,-0.7313406508353069,-1.7281873561594523,-2.847558971862881,-7.226150904419086,19.62205676605833,0.779998779296875,1.007650949527033,1.5125000000000028,-0.3021531055619704,3.327153105561976,0.6051734472190162,2.4198265527809895,-2.9731988525390562,89.63746546019473,18.639539649268087,0.9073265527809873,11,-1.4150009155273438,-1.7600021362304688,-3.7150020599365234,-8.240001678466797,3.8000030517578125,3,0.02503068608009018,-1.1651302941855826,81.22000122070312,2.3878300946686597,80.30000305175781,1.0277839590552182,80.1500015258789,0.02503068608009018
11737,2019-11-15,81.61000061035156,81.9000015258789,81.13999938964844,81.8499984741211,3907100.0,0.0013497007405098849,3.4705486368226186,-12.001907668828691,69.72744288888646,63.22562827319132,-0.8824016909018155,-1.7324788614237718,-2.828334270251304,-7.230200744595507,18.519354685061167,0.7600021362304688,1.0567103338527488,1.4990005493164062,-0.4067134977579059,3.4047145963907184,0.5461435257792431,2.4518575728535694,-2.956271630859362,86.38496475442719,10.778394483683314,0.9528570235371588,11,-0.8349990844726562,-1.4900016784667969,-3.825002670288086,-8.35000228881836,3.7699966430664062,4,0.03210394224956925,2.714363567003942,81.5,-1.1651302941855826,81.22000122070312,2.3878300946686597,80.30000305175781,0.03210394224956925
11738,2019-11-18,80.69999694824219,81.04000091552734,79.63999938964844,80.12000274658203,3514300.0,-0.011150639079813285,1.2222208766522757,-2.4166640175477636,60.41938728779156,63.216372247086966,0.011574658561357865,-0.7639844008072174,-1.829253193341998,-6.2205381133661035,17.10369372514569,1.970001220703125,1.1027341991718913,0.5269969940185604,-1.3702047662103354,2.424198754247456,-0.4216038860958804,1.4755978741330011,-1.8514916159667791,46.90250250655756,-29.334504063842992,0.9486008801144449,11,0.07000350952148438,-0.5799980163574219,-2.8249988555908203,-7.439998626708984,4.840003967285156,0,0.0426270454955846,3.4705486368226186,81.61000061035156,2.714363567003942,81.5,-1.1651302941855826,81.22000122070312,0.0426270454955846
11739,2019-11-19,80.29000091552734,81.41000366210938,80.19000244140625,81.0,2684700.0,-0.005080496260462031,-1.6813330538671138,-1.2241485905210403,54.26667127822118,62.04600173806908,0.507903147484086,-0.2660289574554042,-1.3343968985796266,-5.7167262430735235,15.386664402436956,1.220001220703125,0.9519718079465775,0.05250091552734659,-1.7627319493115294,1.8677337803662226,-0.8551155168920985,0.9601173479467917,-1.2584058116357255,28.761102277675942,-42.815360721516754,0.9076164324194408,11,0.4799995422363281,-0.17000198364257812,-2.282503128051758,-7.030002593994141,5.4499969482421875,1,0.04707932166140827,1.2222208766522757,80.69999694824219,3.4705486368226186,81.61000061035156,2.714363567003942,81.5,0.04707932166140827
11740,2019-11-20,79.81999969482422,80.62000274658203,79.52999877929688,80.2699966430664,2126500.0,-0.005853795184254773,-1.11651506622026,0.6337993359194507,49.67739903091732,60.46791632475894,0.8755908353669213,0.296350122988315,-0.7935633612174513,-5.154051081482834,14.19161219663504,1.0900039672851562,0.8509220761190761,-0.4665004730224638,-2.1725179264897037,1.239516980444776,-1.3195091997560837,0.38650825371115616,-0.6163002056133564,12.236311369072338,-53.68292619737956,0.853008726733621,11,0.8950004577636719,0.2999992370605469,-1.667501449584961,-6.560001373291016,5.980003356933594,2,0.05850661722375494,-1.6813330538671138,80.29000091552734,1.2222208766522757,80.69999694824219,3.4705486368226186,81.61000061035156,0.05850661722375494
11741,2019-11-21,79.22000122070312,79.80999755859375,79.0,79.44999694824219,2451100.0,-0.007516893966613258,-1.4179097679291262,0.5111050829066495,35.158491619743245,58.01790207960133,1.3546789651044406,0.967202784542522,-0.14919889410586507,-4.475742440124236,13.822590821864218,0.8199996948242188,0.8210565017173366,-1.0799991607666044,-2.7452722000309393,0.5852738784977305,-1.912635680398779,-0.24736264113442985,2.6800003051757812,7.586244998145269,-52.99931306465762,0.8326365196321694,11,1.2299995422363281,0.8999977111816406,-0.875,-5.960002899169922,6.319999694824219,3,0.07851554058140575,-1.11651506622026,79.81999969482422,-1.6813330538671138,80.29000091552734,1.2222208766522757,80.69999694824219,0.07851554058140575
11742,2019-11-22,79.05999755859375,79.37999725341797,78.62999725341797,79.30999755859375,1152300.0,-0.0020197381929294433,2.8461598654094447,1.086976713328468,36.80239261869309,55.538996098959814,1.4579306483548464,1.1789903867778264,0.03617307801800962,-4.242833192297468,12.993307517584721,0.75,0.6650788207567331,-1.2345027923583984,-2.9161363901244926,0.4471308054076957,-2.0753195912414384,-0.3936859934753585,2.7820039367675804,15.467601219602559,-41.458952084879755,0.8408167988830463,11,1.2050018310546875,1.0600013732910156,-0.6324977874755859,-5.744998931884766,5.600006103515625,4,0.07892746883200208,-1.4179097679291262,79.22000122070312,-1.11651506622026,79.81999969482422,-1.6813330538671138,80.29000091552734,0.07892746883200208
11743,2019-11-25,79.81999969482422,79.94000244140625,78.6500015258789,78.7300033569336,2170200.0,0.009612979505434494,-1.06400146484375,-4.3599853515625,48.048030847516266,54.0346242682458,0.7221352091237918,0.5213251874240825,-0.6539672014371689,-4.924770215558851,12.652689914304432,1.2900009155273438,0.5336381246652877,-0.5225006103515568,-2.082106927151969,1.0371057064488554,-1.3023037687517558,0.25730254804864217,1.8935216308593823,42.80574453662512,-14.203107010316572,0.7798031584002054,11,0.44499969482421875,0.2999992370605469,-1.3675003051757812,-6.180000305175781,4.529998779296875,0,0.06965669731710467,2.8461598654094447,79.05999755859375,-1.4179097679291262,79.22000122070312,-1.11651506622026,79.81999969482422,0.06965669731710467
11744,2019-11-26,80.6500015258789,80.69999694824219,79.75,80.12000274658203,2716400.0,0.010398419371436152,2.0159129992491582,0.4862390458325167,46.85102996792374,51.91101707350658,-0.059226571621451285,-0.19751478964445823,-1.4413850406340032,-5.675079768223156,12.374423266521708,0.9499969482421875,0.505432752437514,0.2305011749267578,-1.2212264864382405,1.6822288362917561,-0.49536265575574134,0.956365005609257,0.9401788369140718,97.58476184859887,42.02104210532765,0.7258638306824967,11,-0.38500213623046875,-0.5300025939941406,-2.1200027465820312,-6.015003204345703,3.589996337890625,1,0.06063235334322137,-1.06400146484375,79.81999969482422,2.8461598654094447,79.05999755859375,-1.4179097679291262,79.22000122070312,0.06063235334322137
11745,2019-11-27,81.05999755859375,81.22000122070312,80.55000305175781,80.69999694824219,1239700.0,0.005083645690735494,-1.030333156081659,0.6792479990787125,51.18340223487016,50.23713864161811,-0.552396342008663,-0.5232906896238347,-1.8186292124542547,-5.994047083910814,11.829834458381494,0.6699981689453125,0.4943866938165087,0.5699974060058537,-0.8611884478092264,2.001183259820934,-0.14559552090169348,1.2855903329134009,0.4117754798242288,93.8222618910854,39.35476490806313,0.7155929269075433,11,-0.7949981689453125,-0.9399986267089844,-2.489999771118164,-6.194999694824219,2.5,2,0.05773501660659286,2.0159129992491582,80.6500015258789,-1.06400146484375,79.81999969482422,2.8461598654094447,79.05999755859375,0.05773501660659286
11746,2019-11-29,80.55000305175781,81.45999908447266,80.47000122070312,81.1500015258789,825200.0,-0.006291568248164459,-1.605250213321287,-1.666659602424448,51.10784047457787,48.16829392891716,-0.2138153745941338,0.04243547706504103,-1.265981890759221,-5.404166581610241,11.054572324490259,0.9899978637695312,0.44215985628677856,0.026002883911132812,-1.3751601703867635,1.4271659382090292,-0.6745786432378083,0.7265844110600739,-1.9200057983398438,67.84468395994975,14.489640768421246,0.7005815271489474,11,-0.5050048828125,-0.4300041198730469,-1.7625045776367188,-5.1750030517578125,3.9799957275390625,4,0.06517690628300277,-1.030333156081659,81.05999755859375,2.0159129992491582,80.6500015258789,-1.06400146484375,79.81999969482422,0.06517690628300277
11747,2019-12-02,80.81999969482422,80.83999633789062,79.86000061035156,80.48999786376953,1807500.0,0.003351913505116988,4.297344110854503,-0.5500044504914614,54.93371746267886,47.558775059460196,-0.679069873081005,-0.2780456624529677,-1.4844731883838023,-5.590618914185313,8.46171692658797,0.9799957275390625,0.2717948881883956,0.3189994812011747,-1.0445081401494036,1.682507102551753,-0.36275432947411446,1.000753291876464,-2.1334024047851585,77.22420122070417,20.087673575041173,0.6817538106752898,12,-0.7750015258789062,-0.6749992370605469,-2.0375022888183594,-5.395000457763672,3.80999755859375,0,0.058401401120091734,-1.605250213321287,80.55000305175781,-1.030333156081659,81.05999755859375,2.0159129992491582,80.6500015258789,0.058401401120091734
11748,2019-12-03,81.30000305175781,81.33999633789062,80.23999786376953,80.45999908447266,2692600.0,0.005939165537566016,1.3913256209312932,2.5454524437046286,57.02247672604454,47.864975664773894,-1.1901710200396138,-0.7583371410725306,-1.9211610044728786,-5.993178454829476,7.913244563855512,1.0999984741210938,0.07627755990205287,0.7745025634765597,-0.6293941050869023,2.1783992320400216,0.07255422919482157,1.4764508977582977,-2.5579377258300866,90.64350184934837,29.97123483649628,0.7019483342817335,12,-1.2550048828125,-1.1550025939941406,-2.517505645751953,-5.475002288818359,3.6199951171875,1,0.041328419240187486,4.297344110854503,80.81999969482422,-1.605250213321287,80.55000305175781,-1.030333156081659,81.05999755859375,0.041328419240187486
11749,2019-12-04,81.98999786376953,82.0,80.73999786376953,81.11000061035156,2266100.0,0.00848702073937746,1.8,1.0476108300560394,55.58779073952064,48.5216858546187,-1.8032977203609875,-1.368043356140035,-2.556028108181067,-6.604922726642684,7.526467826065769,1.2600021362304688,-0.15042684869290213,1.368997573852539,-0.16144970050113727,2.8994448482062154,0.603773936675708,2.13422121102937,-3.1935738626709025,99.53261032321547,41.31557723061682,0.765223637176835,12,-1.6749992370605469,-1.7949981689453125,-3.207500457763672,-6.164997100830078,1.7300033569335938,2,0.028784006242722704,1.3913256209312932,81.30000305175781,4.297344110854503,80.81999969482422,-1.605250213321287,80.55000305175781,0.028784006242722704
11750,2019-12-05,82.97000122070312,82.98999786376953,81.88999938964844,82.08000183105469,2577600.0,0.01195271841038359,1.3656067467349216,1.011366099373174,59.68380718027896,51.24672091690045,-2.5585414373265962,-2.3163791863835,-3.471925609255152,-7.497148781306862,7.65274296634307,1.0999984741210938,-0.22017149159472638,2.253500747680661,0.4028417950823524,4.10415970027897,1.3281712713815068,3.1788302239798156,-4.0454341796484385,99.36112905388113,43.254767782108566,0.9253294762991525,12,-2.160003662109375,-2.240001678466797,-4.187503814697266,-7.085002899169922,-0.5699996948242188,3,0.015306696690146726,1.8,81.98999786376953,1.3913256209312932,81.30000305175781,4.297344110854503,80.81999969482422,0.015306696690146726
11751,2019-12-06,82.7699966430664,83.43000030517578,82.6500015258789,83.37999725341797,1656800.0,-0.002410564959553274,1.197158883325095,-0.68539441425069,57.55205720456214,53.552239204219234,-2.013784162184905,-2.075508541654216,-3.211396615265386,-7.1952683275392815,7.808039685219336,0.779998779296875,-0.2012284881987796,1.9599964141845732,-0.10611042319789021,4.0261032515670365,0.9269429954933344,2.993049832875812,-3.6015037526488243,81.51250088154777,28.028462904868867,1.0330534186912337,12,-1.7299957275390625,-1.8199958801269531,-3.987499237060547,-6.884998321533203,-0.1199951171875,4,0.009544532409903494,1.3656067467349216,82.97000122070312,1.8,81.98999786376953,1.3913256209312932,81.30000305175781,0.009544532409903494
11752,2019-12-09,83.12999725341797,83.2300033569336,82.4800033569336,82.56999969482422,1466600.0,0.00434940950769902,-1.0270537776311448,-0.9180278660229632,67.0406819161879,55.66253376740498,-1.9397241460686558,-2.340496590910419,-3.507698333004427,-7.452341097236342,8.576419536007876,0.75,-0.0840762743955139,2.183497238159177,-0.11608768435439742,4.483082160672751,1.0337047769023826,3.333289699415971,-3.6205837698197314,90.59552281641633,34.78031825013151,1.1497924612567898,12,-1.5399971008300781,-2.1799964904785156,-4.257497787475586,-7.164997100830078,-0.46999359130859375,0,0.01684111117688447,1.197158883325095,82.7699966430664,1.3656067467349216,82.97000122070312,1.8,81.98999786376953,0.01684111117688447
11753,2019-12-10,82.52999877929688,83.37999725341797,82.5,83.12999725341797,1852400.0,-0.007217592853901222,-1.6666743731721132,-1.0714305177111716,65.30053249423887,57.71247849255111,-1.0224026770763146,-1.6369814071024678,-2.86674572661434,-6.735572362453894,9.672751199574341,0.8799972534179688,0.2095013501534595,1.4644989013671932,-0.9067441890639287,3.835741991798315,0.27887735615163933,2.650120446582747,-2.7069383499724324,66.54272457059878,7.003581210521006,1.1856215452155598,12,-0.8849983215332031,-1.5799980163574219,-2.8075008392333984,-5.715000152587891,0.29000091552734375,1,0.025445274508448135,-1.0270537776311448,83.12999725341797,1.197158883325095,82.7699966430664,1.3656067467349216,82.97000122070312,0.025445274508448135
11754,2019-12-11,82.87999725341797,82.91000366210938,82.12999725341797,82.4800033569336,1574400.0,0.004240863677425599,2.39128271469798,-0.6666581895400735,71.24999205271067,59.94209958342228,-1.1430102141546286,-1.8801806125403004,-3.1695891237697538,-6.95583990664565,10.614909633245974,0.7800064086914062,0.5337793313671568,1.6854976654052791,-0.7888706155633116,4.15986594637387,0.44831352492099086,2.9226818058895674,-2.768381634025417,64.28553735180901,-1.1859929598445262,1.2371841404842927,12,-1.2349967956542969,-1.8499984741210938,-3.157499313354492,-5.859996795654297,0.350006103515625,2,0.02461391147600711,-1.6666743731721132,82.52999877929688,-1.0270537776311448,83.12999725341797,1.197158883325095,82.7699966430664,0.02461391147600711
11755,2019-12-12,83.2699966430664,83.7699966430664,82.88999938964844,83.30000305175781,1543800.0,0.004705591247257779,-1.2278385660617883,-0.07501716639963378,78.96993319093248,63.03788766301723,-1.3259964460158358,-2.2226830504931456,-3.4833955833116192,-7.211246083781845,11.27207151056972,0.8899993896484375,0.7465127711013366,1.9729972839355412,-0.669919007330293,4.615913575201375,0.6515391383026241,3.2944554295684583,-2.892910248811191,69.5121837754352,-3.1458926844591133,1.321458145632914,12,-1.4549980163574219,-2.0699996948242188,-3.5474987030029297,-6.249996185302734,-0.12999725341796875,3,0.005404162312695249,2.39128271469798,82.87999725341797,-1.6666743731721132,82.52999877929688,-1.0270537776311448,83.12999725341797,0.005404162312695249
11756,2019-12-13,83.54000091552734,83.5999984741211,82.66000366210938,82.83000183105469,1808900.0,0.0032425157120914427,1.265063563411742,-23.661581489956777,81.54932619537057,65.9951775222052,-1.2597417802017645,-2.458044637001791,-3.6505767230800075,-7.3429223808373365,11.48246377626932,0.9399948120117188,0.9349724276376321,2.1410015106201143,-0.6859569634690956,4.967959984709324,0.7275222735755165,3.5544807476647122,-2.823623496391008,85.97586505270797,5.832271767616305,1.4134792370446037,12,-1.535003662109375,-2.3400039672851562,-3.805002212524414,-6.400001525878906,0.04999542236328125,4,-0.013646150073677421,-1.2278385660617883,83.2699966430664,2.39128271469798,82.87999725341797,-1.6666743731721132,82.52999877929688,-0.013646150073677421
11757,2019-12-16,84.2300033569336,84.30999755859375,83.37999725341797,83.80999755859375,1429300.0,0.008259545533210622,2.206929664171742,0.5915582252501048,81.36560759510157,68.69996984098931,-1.5814758314759274,-3.1006720158039656,-4.234065884679538,-7.889339767152592,11.675272821438544,0.9300003051757812,1.093121775865555,2.7000038146972685,-0.39795438099268665,5.797962010387224,1.151024716852291,4.248982912542246,-3.2082640154042537,96.3305417219331,10.990397250362804,1.5489790978449778,12,-1.7050056457519531,-2.7600059509277344,-4.495004653930664,-6.830005645751953,-1.600006103515625,0,-0.018758183166148745,1.265063563411742,83.54000091552734,-1.2278385660617883,83.2699966430664,2.39128271469798,82.87999725341797,-0.018758183166148745
11758,2019-12-17,84.13999938964844,84.56999969482422,84.0999984741211,84.30999755859375,2221400.0,-0.0010685499667352216,-2.760009765625,-0.40475195727598046,77.74242731153034,71.16159612676816,-1.1692076464458836,-2.8877966057942928,-4.038655063096684,-7.666951476755713,12.76978646573517,0.470001220703125,1.3098102613539737,2.437999725341797,-0.8425298443357576,5.718529295019351,0.7977349405030196,4.078264510180574,-2.723669062071366,82.37705430622609,-1.3558080999966649,1.6402647848387737,12,-0.9099998474121094,-2.5400009155273438,-4.382499694824219,-6.740001678466797,-1.8000030517578125,1,-0.017589680749642844,2.206929664171742,84.2300033569336,1.265063563411742,83.54000091552734,-1.2278385660617883,83.2699966430664,-0.017589680749642844
11759,2019-12-18,84.06999969482422,84.66000366210938,83.94000244140625,84.3499984741211,3406700.0,-0.0008319431344425698,-1.6667043431574784,1.6470693833587648,75.29411613852918,72.89607489990708,-0.8639891217225681,-2.6562776879430317,-3.840933957643017,-7.448621353053937,14.236664560249249,0.720001220703125,1.4969082446416166,2.179000091552737,-1.1932759433082225,5.551276126413697,0.49286207412225735,3.865138108983217,-2.2121556558325466,70.49980163574219,-11.462895707308789,1.6861380174304796,12,-0.6749992370605469,-2.424999237060547,-4.292499542236328,-6.365001678466797,-1.4000015258789062,2,-0.014868561966664973,-2.760009765625,84.13999938964844,2.206929664171742,84.2300033569336,1.265063563411742,83.54000091552734,-0.014868561966664973
11760,2019-12-19,84.48999786376953,84.63999938964844,83.70999908447266,84.06999969482422,2031400.0,0.004995815040679474,1.5833298012122239,-1.5,83.61765590437491,75.7922525332196,-1.1685911896416457,-2.8548418883700606,-4.144395014999574,-7.711231461729938,15.060660015774847,0.9300003051757812,1.6604289036281443,2.3654983520507784,-1.0494370809536377,5.780433785055195,0.6580306355485703,4.0729660685529865,-2.1838082850790244,91.49971008300781,7.430985787452926,1.7074677165022074,12,-1.0949974060058594,-2.8449974060058594,-4.702497482299805,-6.784999847412109,-2.5999984741210938,3,-0.014912942818007147,-1.6667043431574784,84.06999969482422,-2.760009765625,84.13999938964844,2.206929664171742,84.2300033569336,-0.014912942818007147
11761,2019-12-20,85.44000244140625,85.45999908447266,84.48999786376953,84.9800033569336,3299100.0,0.01124398865731413,2.880064087891966,1.0952406902815621,85.32103456200501,77.82340282719929,-1.8998113076277576,-3.494111908156839,-4.966999694781521,-8.479800775487092,15.664641453261414,0.970001220703125,1.8306112190184365,3.004502868652338,-0.42955266380558044,6.438558401110257,1.287475102423386,4.72153063488129,-2.7572026093687185,99.03862377581338,13.521486969922861,1.7170277662289575,12,-1.6450042724609375,-3.3950042724609375,-5.577503204345703,-7.735004425048828,-2.600006103515625,4,-0.026919510604358043,1.5833298012122239,84.48999786376953,-1.6667043431574784,84.06999969482422,-2.760009765625,84.13999938964844,-0.026919510604358043
11762,2019-12-23,85.30000305175781,85.6500015258789,85.16000366210938,85.5199966430664,1460600.0,-0.001638569588576999,1.0416434872446951,-0.4782478894730732,82.2580010041248,79.70756599496438,-1.5864588038890872,-3.0173590840627185,-4.719232752333426,-8.163086428232234,16.039934133685474,0.48999786376953125,1.8962743650594973,2.5525032043456974,-0.7203511930431858,5.825357601734581,0.9160760056512629,4.188930403040132,-2.1173073542819623,81.95886424414032,-2.7896201210902376,1.636427198694441,12,-1.410003662109375,-3.160003662109375,-5.387504577636719,-7.295005798339844,-3.160003662109375,0,-0.020046971309363282,2.880064087891966,85.44000244140625,1.5833298012122239,84.48999786376953,-1.6667043431574784,84.06999969482422,-0.020046971309363282
11763,2019-12-24,85.37999725341797,85.5199966430664,84.97000122070312,85.25,424900.0,0.0009377983446450244,1.682930460187201,-0.590913820010404,80.32193521442785,80.71555967959964,-1.3630001285485491,-2.803175098736972,-4.692176321216664,-8.063627469783242,16.965333630182748,0.5499954223632812,2.0106286019200468,2.354497528076166,-0.8142343239447882,5.523229380097121,0.770131602065689,3.9388634540866434,-1.7038403902615045,86.08227151171937,3.071530687499859,1.5843659260104745,12,-1.2249946594238281,-3.2399978637695312,-4.932497024536133,-7.274997711181641,-8.699996948242188,1,-0.0322089492675629,1.0416434872446951,85.30000305175781,2.880064087891966,85.44000244140625,1.5833298012122239,84.48999786376953,-0.0322089492675629
11764,2019-12-26,85.54000091552734,85.6500015258789,85.2300033569336,85.38999938964844,1045400.0,0.0018740181220018304,1.2702435202177453,1.1538822700862728,76.93913293826924,80.4899152070815,-1.2359781966004277,-2.7173694909071457,-4.743964482664666,-8.013323498508427,18.72659545938214,0.4199981689453125,2.035651245227882,2.270001220703122,-0.8815468433712397,5.421549284777484,0.6942271886659483,3.845775252740296,-1.4690751198263854,94.32987258140632,12.83432845532208,1.5757740320371783,12,-1.3849983215332031,-3.4000015258789062,-5.095001220703125,-7.255001068115234,-10.480003356933594,3,-0.03740945222571124,1.682930460187201,85.37999725341797,1.0416434872446951,85.30000305175781,2.880064087891966,85.44000244140625,-0.03740945222571124
11765,2019-12-27,85.73999786376953,85.94000244140625,85.55000305175781,85.88999938964844,1192200.0,0.0023380517430633407,2.1198999053983947,-1.0,81.13206038252503,80.44355233898753,-1.1720086630620443,-2.6865144812395982,-4.825710391476292,-8.022867073157443,20.304112914592523,0.40000152587890625,2.136518154949812,2.2359981536865234,-0.9196108398505771,5.391607147223624,0.6581936569179732,3.8138026504550737,-1.3532569220329833,86.20662439820052,4.518526716932726,1.5778044967685494,12,-1.0799980163574219,-3.454998016357422,-5.2949981689453125,-6.994998931884766,-10.040000915527344,4,-0.035805922221995856,1.2702435202177453,85.54000091552734,1.682930460187201,85.37999725341797,1.0416434872446951,85.30000305175781,-0.035805922221995856
11766,2019-12-30,85.80000305175781,85.9800033569336,85.36000061035156,85.62000274658203,979900.0,0.0006998505887954032,1.296302575622713,-1.1999898275774377,79.86577753958487,80.27690455504124,-0.9808678891241414,-2.4591164343949146,-4.774000422993851,-7.910574492740352,21.665018799857922,0.6200027465820312,2.1788852737107334,2.033503341674802,-0.9565603315786575,5.023567014928261,0.5384715050480793,3.5285351783015244,-1.1026098100873298,82.17822530083167,1.5500662985979403,1.4950318366267288,12,-0.9550018310546875,-3.4950027465820312,-5.382503509521484,-6.840003967285156,-9.180000305175781,0,-0.04557113663213641,2.1198999053983947,85.73999786376953,1.2702435202177453,85.54000091552734,1.682930460187201,85.37999725341797,-0.04557113663213641
11767,2019-12-31,85.54000091552734,85.79000091552734,84.8499984741211,85.58999633789062,1530600.0,-0.003030327820310541,3.1777461302409167,-0.2777518755563091,86.44059342839567,81.24336745691517,-0.5760819943199635,-1.9261264274263397,-4.400744408671869,-7.490172232186808,23.45443004153927,0.9500045776367188,2.1370826206919133,1.5375011444091768,-1.2084741791140061,4.28347646793236,0.16451348264757826,2.9104888061707754,0.44000244140625,61.06189910338122,-20.466109896055485,1.3729876617615928,12,-0.6949996948242188,-3.2350006103515625,-5.255001068115234,-6.259998321533203,-8.180000305175781,1,-0.03156423367709604,1.296302575622713,85.80000305175781,2.1198999053983947,85.73999786376953,1.2702435202177453,85.54000091552734,-0.03156423367709604
11768,2020-01-02,84.66000366210938,85.12999725341797,83.9800033569336,85.05999755859375,2121900.0,-0.010287552536818234,3.259289609765746,8.00061040744697,69.098734931573,80.55499176725337,0.43073094680450197,-0.8237329586560378,-3.425699997417439,-6.44304461636554,24.53253622384103,1.55999755859375,2.0343001104952236,0.4895038604736328,-1.9548731416780356,2.9338808626253012,-0.7326846406022014,1.711692361549467,1.3199996948242188,34.00001525878906,-47.65562084376293,1.2221885010758358,1,0.18499755859375,-2.345001220703125,-4.467504501342773,-5.215003967285156,-7.700004577636719,3,-0.029766172495321985,3.1777461302409167,85.54000091552734,1.296302575622713,85.80000305175781,2.1198999053983947,85.73999786376953,-0.029766172495321985
11769,2020-01-03,84.3499984741211,84.72000122070312,83.93000030517578,84.19999694824219,1759900.0,-0.0036617667679954558,-1.2898749433319696,-0.37500953688868544,61.790369008115775,78.12973766766902,0.8768399037507351,-0.3455748877424156,-3.0074608582743565,-6.001142790851375,25.101272992488248,0.7900009155273438,1.8774133716401593,0.06149864196777344,-2.157097445149631,2.280094729085178,-1.047799401590936,1.1707966855264829,1.5500048828125017,20.487685059062592,-60.11377786901672,1.1092980435587028,1,0.6050033569335938,-1.4849967956542969,-4.157499313354492,-4.904998779296875,-8.080001831054688,4,-0.09093062605446878,3.259289609765746,84.66000366210938,3.1777461302409167,85.54000091552734,1.296302575622713,85.80000305175781,-0.09093062605446878
11770,2020-01-06,84.23999786376953,84.25,83.5,84.1500015258789,1916800.0,-0.0013040973603017925,12.636287973366626,0.5999694827323127,57.91849345807298,75.08501087834324,1.0590154476115572,-0.14287627614660892,-2.7831147784274606,-5.7772276852107325,24.810379040822454,0.8499984741210938,1.7802509076477122,-0.11200180053711506,-2.2426587349758194,2.0186551339015892,-1.1773302677564743,0.9533266666822442,1.5418053100585922,29.83858314952055,-48.01417475353681,1.065328467219355,1,0.5000038146972656,-1.3199958801269531,-4.04749870300293,-4.7949981689453125,-6.779998779296875,0,-0.10897436536051919,-1.2898749433319696,84.3499984741211,3.259289609765746,84.66000366210938,3.1777461302409167,85.54000091552734,-0.10897436536051919
11771,2020-01-07,83.55999755859375,84.3499984741211,83.4000015258789,84.23999786376953,1701400.0,-0.008072178566237098,1.1111007502225236,-7.555866395388267,42.40358182720936,70.65674208090819,1.6140241209796358,0.6317327779849649,-1.9978593018330741,-4.968866021035268,24.212041067222607,0.9499969482421875,1.7019133188130837,-0.8315021514892607,-2.86578199676255,1.2027776937840287,-1.8486420741259053,0.185637771147384,2.03926136132813,6.694396383857601,-65.97811971108015,1.0171399226366473,1,1.1300048828125,-0.6399955749511719,-3.3674983978271484,-4.079998016357422,-5.6199951171875,1,-0.09406415557683556,12.636287973366626,84.23999786376953,-1.2898749433319696,84.3499984741211,3.259289609765746,84.66000366210938,-0.09406415557683556
11772,2020-01-08,84.52999877929688,84.95999908447266,83.62000274658203,83.88999938964844,2945900.0,0.01160844003164252,-1.2711943309367404,-0.941175150624376,53.68618865486348,67.69721468540104,0.5848103775797853,-0.24032781087188937,-2.8562561005560525,-5.8030832281217215,23.97779705579424,1.4000015258789062,1.5566825533195896,0.06849899291992756,-1.877438321620943,2.014436307460798,-0.9044696643505148,1.04146765019037,0.8493344012207018,65.31792162431533,-5.873934131106225,0.9729686572704371,1,0.160003662109375,-1.6099967956542969,-4.447500228881836,-4.904998779296875,-6.319999694824219,2,-0.09357619953795815,1.1111007502225236,83.55999755859375,12.636287973366626,84.23999786376953,-1.2898749433319696,84.3499984741211,-0.09357619953795815
11773,2020-01-09,84.62999725341797,85.12999725341797,84.44000244140625,84.73999786376953,1914800.0,0.001182993914174535,-1.8163614848031888,-0.17187611758815535,55.26312770326859,65.28876965928985,0.4103936127538077,-0.18438663876709427,-2.8311934434401564,-5.7766743572275345,23.68252224433663,0.6899948120117188,1.2922497321430342,0.06349754333496094,-1.6572053564349574,1.7842004431048792,-0.7968539065499982,0.9238489932199201,0.5514027616357424,71.09819451917055,-0.17371618397008604,0.8603514498849605,1,0.06000518798828125,-1.5199966430664062,-4.534997940063477,-5.004997253417969,-7.799995422363281,3,-0.0859033070897659,-1.2711943309367404,84.52999877929688,1.1111007502225236,83.55999755859375,12.636287973366626,84.23999786376953,-0.0859033070897659
11774,2020-01-10,84.91999816894531,85.08999633789062,84.70999908447266,84.73999786376953,1593600.0,0.0034266917752456827,-2.166671964904473,-1.6363573311138855,54.14257678992747,62.28993814900124,0.025922494844664357,-0.3306734409210321,-2.998244382419813,-5.947517239667135,23.786741121842454,0.45999908447265625,1.0712897679183584,0.25149841308594034,-1.2796846978570926,1.7826815240289733,-0.5140931423855761,1.0170899685574568,-1.5199966430664062,87.86129461883803,18.35707770446706,0.7655915554715157,1,-0.2299957275390625,-1.55999755859375,-4.82499885559082,-5.2949981689453125,-8.720001220703125,4,-0.09373527150385141,-1.8163614848031888,84.62999725341797,-1.2711943309367404,84.52999877929688,1.1111007502225236,83.55999755859375,-0.09373527150385141
11775,2020-01-13,83.72000122070312,85.0199966430664,83.27999877929688,84.9000015258789,3467300.0,-0.014130911141270075,1.4507175439633357,-6.555546136565931,34.191172345701176,57.2149820163475,1.0161039732794563,0.9536599445029168,-1.7041150717458606,-4.62135682027791,23.09966511210937,1.7399978637695312,0.8403288165384168,-0.9709987640380859,-2.4270345845260124,0.4850370564498405,-1.6990166742820492,-0.2429808537941227,1.3699951171875,23.78393536866502,-40.250046373083826,0.7280179102439618,1,0.8149986267089844,0.21500015258789062,-3.4650020599365234,-4.045001983642578,-7.010002136230469,0,-0.08898715323709772,-2.166671964904473,84.91999816894531,-1.8163614848031888,84.62999725341797,-1.2711943309367404,84.52999877929688,-0.08898715323709772
11776,2020-01-14,82.4000015258789,83.41000366210938,82.19000244140625,83.04000091552734,2797700.0,-0.015766837978709924,-1.301894397420395,0.5423722238386189,28.096674299899618,50.73232433540349,2.0149921603590286,2.3018940210994288,-0.31047310286844265,-3.172806571134629,22.958291927502483,1.529998779296875,0.5987378292984005,-2.2339984893798857,-3.946435142120947,-0.5215618366388242,-3.0902168157504235,-1.3777801630093478,2.6899948120117188,7.14283860688048,-52.36731462036712,0.8562183263705315,1,1.2599983215332031,1.654998779296875,-1.6300029754638672,-2.2300033569335938,-5.3600006103515625,1,-0.05995148482921775,1.4507175439633357,83.72000122070312,-2.166671964904473,84.91999816894531,-1.8163614848031888,84.62999725341797,-0.05995148482921775
11777,2020-01-15,82.6500015258789,83.36000061035156,82.25,82.86000061035156,2806800.0,0.0030339805263410735,-1.1980163616174282,0.32812388241184465,29.89696397671858,46.37657200708633,1.4661117295216712,2.0316171256640274,-0.5278628036636945,-3.308103057684235,22.33259316738389,1.1100006103515625,0.30114301683033773,-1.9049983978271428,-3.828662830893407,0.01866603523912147,-2.8668306143602678,-0.9431661812940177,2.3699951171875,15.64625497273914,-38.829579076829205,0.961832216533131,1,1.0099983215332031,1.404998779296875,-1.6550006866455078,-2.2600021362304688,-7.1100006103515625,2,-0.056987283696514957,-1.301894397420395,82.4000015258789,1.4507175439633357,83.72000122070312,-2.166671964904473,84.91999816894531,-0.056987283696514957
11778,2020-01-16,82.66000366210938,83.44999694824219,82.5199966430664,83.27999877929688,2588300.0,0.0001210179799855382,-1.0666463218215418,2.9523705722070845,28.31329661882596,42.656897297165244,1.2768490790426341,2.0080037807677087,-0.4893141989961407,-3.1943551570423665,21.470982067596545,0.9300003051757812,-0.007510389399143946,-1.8209964752197294,-3.9179400687175843,0.27594711827812546,-2.869468271968657,-0.772524678470802,2.2467932128906227,16.206972755111703,-31.854995843898823,1.0484717967489303,1,0.9999961853027344,1.3949966430664062,-1.3900032043457031,-2.2700042724609375,-8.610000610351562,3,-0.05383503968650993,-1.1980163616174282,82.6500015258789,-1.301894397420395,82.4000015258789,1.4507175439633357,83.72000122070312,-0.05383503968650993
11779,2020-01-17,82.81999969482422,83.87999725341797,82.51000213623047,83.1500015258789,4796900.0,0.0019355918899890412,-1.8842095118778008,0.5322652096869462,27.87882220752857,39.319156047104755,0.9800632045161564,1.8441076758005295,-0.5743657671637834,-3.23719630764964,20.581637192512446,1.3699951171875,-0.3402429731016099,-1.5985004425048857,-3.8179572356600886,0.6209563506503173,-2.7082288390824942,-0.4887720459272771,1.9781254028320348,22.261432657649763,-20.109017520157792,1.1097283965776024,1,0.8400001525878906,1.2350006103515625,-1.5224990844726562,-2.4300003051757812,-9.949996948242188,4,-0.07232549970830138,-1.0666463218215418,82.66000366210938,-1.1980163616174282,82.6500015258789,-1.301894397420395,82.4000015258789,-0.07232549970830138
11780,2020-01-21,83.2300033569336,83.47000122070312,82.5,82.54000091552734,2821400.0,0.004950539285440314,-1.5194697104809465,-2.090904887409257,31.51080574037462,38.108847593012,0.46011088670113054,1.4070063756771134,-0.934708518783367,-3.5347745424106165,19.92588617848986,0.970001220703125,-0.5417484260778451,-1.1254970550537138,-3.4070698520747413,1.1560757419673138,-2.2662834535642276,0.015289343456799998,1.4637968344726602,61.53870462414959,23.203841623687353,1.1407863985105111,1,0.4299964904785156,0.8549995422363281,-1.8925037384033203,-2.8400039672851562,-13.550003051757812,1,-0.08446480986601768,-1.8842095118778008,82.81999969482422,-1.0666463218215418,82.66000366210938,-1.1980163616174282,82.6500015258789,-0.08446480986601768
11781,2020-01-22,83.13999938964844,84.12000274658203,83.08000183105469,83.62000274658203,2410600.0,-0.0010813884855822575,-2.466678534643897,-0.6956545776205219,32.300890432770814,35.73270334611283,0.5411841170072904,1.3869759673386,-0.7899076550976503,-3.3403494262413176,18.423959390526903,1.0400009155273438,-0.6921482833776764,-1.1005008697509737,-3.383770727933083,1.1827689884311354,-2.2421357988420283,0.04113405934008085,1.4536488917578225,47.5934803451582,11.632214897393396,1.1416349290910535,1,0.5200004577636719,0.9450035095214844,-1.6325016021728516,-2.5800018310546875,-16.489997863769545,2,-0.0773394317101278,-1.5194697104809465,83.2300033569336,-1.8842095118778008,82.81999969482422,-1.0666463218215418,82.66000366210938,-0.0773394317101278
11782,2020-01-23,83.58999633789062,83.80000305175781,82.75,82.86000061035156,1863100.0,0.005412520466030024,-1.2105398416293227,-1.5208137963919575,41.574753576800894,34.21177288761641,-0.06277617188176521,0.8456583806652702,-1.1626299492364467,-3.6835256904855385,16.83580838958932,1.0500030517578125,-0.8101699740657722,-0.5650035858154325,-2.808951185912136,1.6789440142812708,-1.6869773858637842,0.5569702142329191,0.9075061099156301,67.28361048710305,29.79061445045916,1.1219738000483535,1,0.0500030517578125,0.4950065612792969,-1.9874992370605469,-3.029998779296875,-13.909996032714844,3,-0.0783586040114973,-2.466678534643897,83.13999938964844,-1.5194697104809465,83.2300033569336,-1.8842095118778008,82.81999969482422,-0.0783586040114973
11783,2020-01-24,82.62999725341797,83.83999633789062,82.23999786376953,83.66000366210938,1902300.0,-0.011484616898320144,1.3021697248461763,-1.4109759411383542,37.71427699497768,32.3864062437331,0.6522825560941783,1.6749462822410521,-0.1268587676516688,-2.618649124727341,15.574244223112055,1.5999984741210938,-0.8212417810196655,-1.387502670288086,-3.652316762274637,0.8773114216984652,-2.5199097162813615,-0.25509562429481036,1.7752051941322833,20.744594506850206,-18.11874184480675,1.132407045993276,1,0.9750022888183594,1.4550056457519531,-0.6324996948242188,-1.7999992370605469,-14.129997253417969,4,-0.08580414587388052,-1.2105398416293227,83.58999633789062,-2.466678534643897,83.13999938964844,-1.5194697104809465,83.2300033569336,-0.08580414587388052
11784,2020-01-27,82.33999633789062,82.56999969482422,81.66000366210938,82.1500015258789,1547000.0,-0.003509632399453455,1.7999812199960092,-0.18445983482093256,36.768792164888424,32.672808445865016,0.6010277335604428,1.8054871153231602,0.23227092815585593,-2.2266277232623537,14.33172403771042,0.9699935913085938,-0.9870255252019433,-1.517503356933588,-3.781574035762091,0.7465673218949149,-2.6495386963478325,-0.3854680175193437,1.976598109413871,27.641988977691767,-11.852218570690027,1.132035339414249,1,0.5500068664550781,1.4800071716308594,0.07500267028808594,-1.3349952697753906,-11.689994812011719,0,-0.10068002981338464,1.3021697248461763,82.62999725341797,-1.2105398416293227,83.58999633789062,-2.466678534643897,83.13999938964844,-0.10068002981338464
11785,2020-01-28,82.66999816894531,82.7699966430664,82.19999694824219,82.38999938964844,1557800.0,0.004007795065966269,1.375019868391773,1.4737180259406497,43.48463286201635,34.382581619433545,0.11892597177386222,1.3003664227195912,-0.05300101519378586,-2.4612346565772327,12.737296691317324,0.5699996948242188,-1.1803933521306647,-1.0340015411376982,-3.173538716644984,1.1055356343695877,-2.103770128891341,0.035767046615944764,1.4872008312474776,41.05670254964536,-2.4796165031390913,1.0697685877536405,1,0.22000503540039062,1.1500053405761719,-0.14999771118164062,-1.6199951171875,-15.01999664306642,1,-0.11854355436582809,1.7999812199960092,82.33999633789062,1.3021697248461763,82.62999725341797,-1.2105398416293227,83.58999633789062,-0.11854355436582809
11786,2020-01-29,81.88999938964844,82.95999908447266,81.8499984741211,82.83999633789062,1377900.0,-0.009435088866251884,-1.1553435453764334,-3.392861035422343,30.120484696398336,34.407417254953515,0.9152179812403602,1.8682019022077156,0.7545596526775427,-1.5783907949468414,11.426903924147712,1.1100006103515625,-1.4283635932659422,-1.6185001373291072,-3.664119462819002,0.42711918816078764,-2.6413098000740547,-0.5956904745841598,2.117367890259345,10.550298177338522,-28.981991697266007,1.0228096627449461,1,1.0000038146972656,1.9300041198730469,0.6300010681152344,-0.8199958801269531,-14.94000244140625,2,-0.14910244444349208,1.375019868391773,82.66999816894531,1.7999812199960092,82.33999633789062,1.3021697248461763,82.62999725341797,-0.14910244444349208
11787,2020-01-30,82.83999633789062,82.9000015258789,81.44000244140625,81.69000244140625,2051000.0,0.011600890894160498,1.2992034218019728,-1.210523779694502,38.050724792687184,35.48935371871587,-0.005580857726698696,0.7436851029023899,-0.15981428401265418,-2.440210708395398,10.846322368368314,1.4599990844726562,-1.4468942581622315,-0.5335029602050838,-2.3591708209336275,1.29216490052346,-1.4463368905693557,0.37933097015918804,1.0265291249492492,58.33322736925092,21.852223271697582,0.9128339303642725,1,-0.059993743896484375,0.8700065612792969,0.0800018310546875,-1.2199974060058594,-21.589996337890625,3,-0.19543693297589515,-1.1553435453764334,81.88999938964844,1.375019868391773,82.66999816894531,1.7999812199960092,82.33999633789062,-0.19543693297589515
11788,2020-01-31,82.13999938964844,83.25,81.9000015258789,82.6500015258789,2786000.0,-0.008449987677293214,-1.727275529627546,-0.44348247220231934,32.40505742331004,35.99226874269159,0.6849233733113778,1.3125023545484993,0.5977427456728748,-1.6711791315144495,11.109995203158782,1.3499984741210938,-1.310618945197234,-1.107499694824213,-2.9069708085225017,0.6919714188740755,-2.0072352516733503,-0.20776413797507587,1.5324042314767468,38.673916708818076,8.333109075305217,0.8997355568491432,1,0.6400032043457031,1.5700035095214844,0.875,-0.4249992370605469,-19.720001220703125,4,-0.15169222275454397,1.2992034218019728,82.83999633789062,-1.1553435453764334,81.88999938964844,1.375019868391773,82.66999816894531,-0.15169222275454397
11789,2020-02-03,76.68000030517578,81.20999908447266,76.20999908447266,81.20999908447266,5033600.0,-0.06647186663067772,1.2075061136224308,8.882313342408784,21.052618370157518,34.83024792377857,5.79139797549216,6.501771196397584,6.066260429134132,3.8261671058995432,12.466949606515458,5.930000305175781,-1.339455672139195,-6.1839988708496065,-9.566805214054384,-2.8011925276448295,-7.875402042451995,-4.492595699247218,6.813811221571882,6.676152834959096,-23.482230894806165,1.6914031716023856,2,3.4850006103515625,4.415000915527344,6.467500686645508,5.314998626708984,-21.529998779296882,0,-0.10667710319014756,-1.727275529627546,82.13999938964844,1.2992034218019728,82.83999633789062,-1.1553435453764334,81.88999938964844,-0.10667710319014756
11790,2020-02-04,75.05999755859375,76.16000366210938,74.55999755859375,76.16000366210938,5782000.0,-0.021126796298052253,1.9090858648911084,0.24282701985327307,20.545728304137327,33.52411879837486,6.851073588238322,7.79860728733594,7.691284698578272,5.469366441436591,14.530180594548781,2.1200027465820312,-1.4176460305331489,-7.345001602172857,-12.138670621449677,-2.5513325828960376,-9.741836111811267,-4.948167092534447,8.19000244140625,5.75373831447495,-26.18756307441789,2.3968345096384125,2,4.1399993896484375,5.210002899169922,8.087503433227539,6.935001373291016,-31.549999237060547,1,-0.05875294665806896,1.2075061136224308,76.68000030517578,-1.727275529627546,82.13999938964844,1.2992034218019728,82.83999633789062,-0.05875294665806896
11791,2020-02-05,75.69999694824219,75.87999725341797,74.38999938964844,75.08999633789062,3465600.0,0.00852650426945245,2.07215667767815,-0.5545429324455542,22.957177420551872,31.455499225458297,5.637575520169094,6.892970281683716,7.083189917007573,4.846142031291194,16.71993699278936,1.4899978637695312,-1.5135478245879028,-6.312002182006836,-11.92562378357411,-0.6983805804395615,-9.118812982790473,-3.5051913812231987,6.507202758789063,14.785524473477091,-18.423156633424696,2.8068108007836376,2,3.4150009155273438,4.485004425048828,7.772502899169922,6.44000244140625,-28.62999725341797,2,-0.10634076283869942,1.9090858648911084,75.05999755859375,1.2075061136224308,76.68000030517578,-1.727275529627546,82.13999938964844,-0.10634076283869942
11792,2020-02-06,76.62000274658203,76.75,75.69999694824219,75.91999816894531,2867200.0,0.01215331354595528,1.187508443999396,1.1475473397203393,28.052325661985705,30.381949077348086,4.050896910636453,5.639102855679468,6.211595263841488,3.939489739892892,18.132979301691087,1.0500030517578125,-1.6668624197551907,-4.996496582031256,-10.966429164979772,0.9734360009172605,-7.981462873505521,-2.0115302905569905,4.492788916015627,25.169336380498375,-9.76901031127706,2.9849662914742607,2,2.1999969482421875,3.4699974060058594,6.954998016357422,5.539997100830078,-38.87000274658203,3,-0.12620732774342291,2.07215667767815,75.69999694824219,1.9090858648911084,75.05999755859375,1.2075061136224308,76.68000030517578,-0.12620732774342291
11793,2020-02-07,77.36000061035156,77.36000061035156,76.56999969482422,76.94000244140625,2903000.0,0.00965802450069142,2.761925522252498,0.5999934605617377,30.96235155537987,29.736789009624914,2.7767390572793715,4.560340190416653,5.505104629114655,3.234688135616409,19.271613495732666,0.7900009155273438,-1.8360342438801354,-3.8929988861084013,-9.974626447002336,2.1886286747855337,-6.933812666555369,-0.8521851056614338,2.811600134033199,43.54840694431549,6.717083940722013,3.04081378044697,2,1.4599990844726562,2.3999977111816406,6.215000152587891,4.799999237060547,-42.29999923706055,4,-0.2082471623997878,1.187508443999396,76.62000274658203,2.07215667767815,75.69999694824219,1.9090858648911084,75.05999755859375,-0.2082471623997878
11794,2020-02-10,76.95999908447266,77.75,76.58000183105469,77.33000183105469,2539100.0,-0.005170650500555762,-1.070798252661855,-0.8809627611262488,28.122807148310514,28.029919485879823,2.607543345253916,4.567605694390494,5.9078986442933115,3.6489164268646874,20.353471931944906,1.1699981689453125,-2.1674368970324167,-3.895000457763672,-10.00796019403137,2.2179592785040256,-6.951480325897521,-0.8385205896298231,2.402177470249015,76.48807226125221,41.014783814032995,3.0564798681338523,2,1.8600006103515625,2.799999237060547,6.620002746582031,5.200000762939453,-45.71999931335449,0,-0.18892932807299,2.761925522252498,77.36000061035156,1.187508443999396,76.62000274658203,2.07215667767815,75.69999694824219,-0.18892932807299
11795,2020-02-11,76.2699966430664,76.86000061035156,75.77999877929688,76.69999694824219,2287400.0,-0.008965728295408204,1.8799755861858503,1.1621543600635091,26.992623556074506,27.68237935917717,2.563850324880093,4.923273937136273,6.579515841671736,4.341613451049213,22.137731595795724,1.1800003051757812,-2.4440663593881737,-4.212502670288089,-10.495951322091429,2.0709459815152513,-7.354226996189752,-1.0707783443864258,2.3960751085450056,55.952289045008875,21.102825249725868,3.1417243259016674,2,2.5500030517578125,3.490001678466797,7.640005111694336,5.890003204345703,-39.159996032714844,1,-0.2769109223385221,-1.070798252661855,76.95999908447266,2.761925522252498,77.36000061035156,1.187508443999396,76.62000274658203,-0.2769109223385221
11796,2020-02-12,77.45999908447266,77.62999725341797,76.19999694824219,76.26000213623047,2503700.0,0.015602497624004119,-1.1666551070421232,-2.7906885967246855,30.440347845731452,26.83678192062653,0.7592068896999962,3.5249279924622527,5.401018187344164,3.1687573338920174,22.86038868421338,1.4300003051757812,-2.6958836096865753,-2.7755001068115206,-9.129557488587508,3.578557274964467,-5.9525287976995145,0.4015285840764733,0.6074225364639432,85.85363493587596,52.83046450277709,3.177028690887995,2,1.3600006103515625,2.299999237060547,6.370002746582031,4.700000762939453,-42.12999725341797,2,-0.4382907457294941,1.8799755861858503,76.2699966430664,-1.070798252661855,76.95999908447266,2.761925522252498,77.36000061035156,-0.4382907457294941
11797,2020-02-13,77.94000244140625,78.62999725341797,77.5999984741211,77.62999725341797,2382600.0,0.006196790118860429,-4.5675196403901275,0.2583383136452068,34.562239293615974,27.07646879510497,-0.5464174950087539,2.8184757334160224,4.929630371745219,2.7112606668540735,23.34712533961149,1.1699981689453125,-3.062455394917748,-2.0599967956542997,-8.386332626930695,4.266339035622096,-5.2231647112924975,1.103171119983898,-3.5500030517578125,75.78964275675604,39.51083551513403,3.1631679156382004,2,-0.14000320434570312,1.8199958801269531,5.864999771118164,4.219997406005859,-41.67000198364258,3,-0.39607392583531786,-1.1666551070421232,77.45999908447266,1.8799755861858503,76.2699966430664,-1.070798252661855,76.95999908447266,-0.39607392583531786
11798,2020-02-14,78.20999908447266,78.4800033569336,77.94999694824219,78.2300033569336,1613600.0,0.0034641600540028517,1.0384694386572375,-0.06452883124553933,36.38762137497026,28.78035801786194,-1.6008573955125485,2.316785089195008,4.656089978045884,2.4582243495582787,23.965504948376665,0.5400009155273438,-3.2945185509720147,-1.5674999237060518,-7.812419441216562,4.6774195938044585,-4.689959682461307,1.5549598350492033,-3.7351997375488253,85.26321425225201,45.91354228543909,3.1224597587552534,2,-1.7000007629394531,1.5499992370605469,5.595003128051758,3.950000762939453,-39.22999954223633,4,-0.517325144586344,-4.5675196403901275,77.94000244140625,-1.1666551070421232,77.45999908447266,1.8799755861858503,76.2699966430664,-0.517325144586344
11799,2020-02-18,76.83000183105469,78.48999786376953,76.63999938964844,78.05999755859375,3264600.0,-0.017644767543437356,-1.2981338792376296,61.486651411136535,31.99754655247348,30.052782267677067,-0.22053656617323725,3.399301586069811,5.994190729407308,3.8487664815287985,25.3195081540885,1.8499984741210938,-3.728159731961952,-2.6479972839355526,-8.852957429129944,3.556962861258839,-5.750477356532741,0.45448278866163605,-2.272098526000974,36.842232067567025,-2.196852013551222,3.1024800725971957,2,-0.3200035095214844,2.9099960327148438,7.069999694824219,5.354999542236328,-31.18000030517579,1,-0.543667831085229,1.0384694386572375,78.20999908447266,-4.5675196403901275,77.94000244140625,-1.1666551070421232,77.45999908447266,-0.543667831085229
11800,2020-02-19,76.19999694824219,77.18000030517578,76.01000213623047,76.80999755859375,1553100.0,-0.008199985263541265,-1.36365598027127,0.49593717823071864,32.296204579723565,31.090451952029476,0.6573058048159766,3.663459455504139,6.542521312371122,4.484003452819252,26.82718481882771,1.1699981689453125,-4.117329900467979,-2.926501846313471,-9.032219309818686,3.179215617191744,-5.979360578066078,0.1263568854391366,-1.5606517642211912,7.251723896938918,-33.92903429899609,3.052858731752607,2,0.9650001525878906,3.5050010681152344,7.825004577636719,5.985004425048828,-22.71999740600586,2,-0.5900262333036901,-1.2981338792376296,76.83000183105469,1.0384694386572375,78.20999908447266,-4.5675196403901275,77.94000244140625,-0.5900262333036901
11801,2020-02-20,76.70999908447266,77.04000091552734,76.0,76.27999877929688,1398400.0,0.006692941688395182,-1.1010164841516326,-0.7049178277509568,30.390299596272087,31.35022683361685,0.34155751739469054,2.7900878157034725,5.961534930332419,3.980974758669987,29.14459030300255,1.0400009155273438,-3.84269219900537,-2.0949996948242244,-7.984205179804334,3.7942057901558854,-5.0396024373142865,0.8496030476658376,-1.9908408590637237,26.996191100577573,-11.518572179101536,2.944602742490056,2,0.4949989318847656,2.545001983642578,7.525001525878906,5.475002288818359,-26.259998321533203,3,-0.5162299432504722,-1.36365598027127,76.19999694824219,-1.2981338792376296,76.83000183105469,1.0384694386572375,78.20999908447266,-0.5162299432504722
11802,2020-02-21,77.04000091552734,77.30999755859375,76.44999694824219,76.69999694824219,1883500.0,0.0043019402293473785,-1.0476108300560394,0.790706339490073,33.28967018155038,31.608817792080245,0.08649342215788636,2.0492844420259075,5.551314290928701,3.658818414468726,31.173070076859272,0.8600006103515625,-3.3996407314878496,-1.4374980926513672,-6.920810858762451,4.0458146734597165,-4.179154475706909,1.3041582904041746,-2.242625909558228,41.76714087428647,3.1373254440083542,2.7416563830555387,2,0.16499710083007812,2.2150001525878906,6.817499160766602,5.185001373291016,-30.69000244140625,4,-0.5414070429491136,-1.1010164841516326,76.70999908447266,-1.36365598027127,76.19999694824219,-1.2981338792376296,76.83000183105469,-0.5414070429491136
11803,2020-02-24,75.54000091552734,76.80000305175781,75.4000015258789,76.62999725341797,1951100.0,-0.019470404753041404,-1.0438051323175621,-3.2058341748008528,44.9557630867535,33.47914622968502,1.454089851708062,3.1525163799229006,6.971354116941654,5.149558554098746,32.98121923447932,1.6399993896484375,-3.039876359971828,-2.582998275756836,-7.848360075617194,2.682363524103522,-5.215679175687015,0.049682624173343015,-0.6659734646092517,4.5307299536803844,-36.565443159609345,2.632680899930176,2,1.4749984741210938,3.7150001525878906,8.317499160766602,6.685001373291016,-29.909999847412116,0,-0.5198570291477409,-1.0476108300560394,77.04000091552734,-1.1010164841516326,76.70999908447266,-1.36365598027127,76.19999694824219,-0.5198570291477409
11804,2020-02-25,74.05000305175781,76.22000122070312,73.91000366210938,75.6500015258789,3031200.0,-0.01972462067396219,-1.4574478014731247,1.4678934400985526,45.478991527762226,35.533187115428106,2.780270272762195,4.205207972866106,8.351146072601537,6.622176985244636,34.571258822098194,2.30999755859375,-2.8294599330110373,-3.658496475219721,-8.830469505641346,1.5134765552019047,-6.244482990430541,-1.072509960008901,4.579994201660156,4.117636499088959,-39.7368966597504,2.5859865152108132,2,2.2199974060058594,4.965000152587891,9.807497024536133,8.174999237060547,-32.18000411987304,1,-0.47359894752481024,-1.0438051323175621,75.54000091552734,-1.0476108300560394,77.04000091552734,-1.1010164841516326,76.70999908447266,-0.47359894752481024
11805,2020-02-26,72.87000274658203,74.6500015258789,72.69000244140625,74.31999969482422,3585000.0,-0.015935182397643022,-1.1657477659753837,0.9062489569177217,37.9163504044356,36.36385406639523,3.8300309895164304,4.862685339968323,9.392383786384286,7.789415846322925,36.62244523812978,1.9599990844726562,-2.7417418464886936,-4.348497009277338,-9.396723079907972,0.6997290613532954,-6.872610044592662,-1.8243839739620142,5.665594635009768,3.896114619388591,-41.83291709988871,2.524113035315319,2,2.789997100830078,5.534999847412109,10.987497329711914,9.354999542236328,-31.580001831054688,2,-0.37354192664662533,-1.4574478014731247,74.05000305175781,-1.0438051323175621,75.54000091552734,-1.0476108300560394,77.04000091552734,-0.37354192664662533
11806,2020-02-27,69.68000030517578,72.44000244140625,69.66000366210939,72.25,4305100.0,-0.04377662029875351,-1.1302729927476833,1.7724173129742073,25.178837669751175,35.32125388596581,6.482038732904357,7.474252378610487,12.394990168851308,10.958835244359477,38.74658096197143,3.209999084472642,-2.663807204322609,-6.927999496459961,-12.521297119851951,-1.3347018730679707,-9.724648308155963,-4.131350684763959,8.62177327880859,0.261394235563792,-46.082648754619235,2.7966488116959978,2,4.395000457763672,7.210002899169922,14.192501068115234,12.625,-30.18000030517578,3,-0.23249139913875871,-1.1657477659753837,72.87000274658203,-1.4574478014731247,74.05000305175781,-1.0438051323175621,75.54000091552734,-0.23249139913875871
11807,2020-02-28,66.65000152587889,68.26000213623047,65.51999664306639,67.97000122070311,5831700.0,-0.043484482864903584,1.884213992298305,0.5136186192872304,17.086689459485683,33.17670589535641,8.651981507213065,9.727902077013823,15.176276093616096,13.947229219243084,40.89446662721411,4.160003662109389,-2.5885046725632463,-9.148498535156264,-15.569218271409653,-2.7277787989028752,-12.358858403282952,-5.938138667029577,11.133265862792982,10.017768092239857,-35.16469505552907,3.2103598681266936,2,5.354995727539077,8.029994964599624,17.222499847412124,15.65499877929689,-21.64000320434569,4,-0.24306077107364055,-1.1302729927476833,69.68000030517578,-1.1657477659753837,72.87000274658203,-1.4574478014731247,74.05000305175781,-0.24306077107364055
11808,2020-03-02,69.68000030517578,69.88999938964844,67.01999664306639,67.11000061035156,5055000.0,0.045461345985422064,-1.0872689340239423,-1.9469699159032454,30.740753299408823,33.03706220057145,4.788297479112231,6.025499916556612,11.93054693084565,10.891704854889255,43.223172185262534,3.2399978637695455,-2.599285753188582,-5.495499801635745,-11.741014332596322,0.7500147293248318,-8.618257067116033,-2.3727425361554566,7.12220542384766,38.87852226534461,-2.247163985945754,3.1227572654802875,3,1.7349967956542969,4.999996185302734,14.182500839233398,12.625,-23.610000610351562,0,-0.3348163279115507,1.884213992298305,66.65000152587889,-1.1302729927476833,69.68000030517578,-1.1657477659753837,72.87000274658203,-0.3348163279115507
11809,2020-03-03,68.5,73.26000213623047,67.47000122070311,69.37999725341797,4131900.0,-0.01693456228484158,-2.9387830834745183,-0.3424114233127013,29.96391482624152,32.777918894628996,5.210348739524804,6.915831961459418,12.878913897367866,12.049437461051312,42.09925888772245,5.790000915527358,-2.7994003729560433,-6.266500091552729,-13.137243656961346,0.6042434738558882,-9.701871874257037,-2.8311283088484203,7.399629002146881,32.63966881927464,-6.337476813652877,3.435371782704311,3,2.914997100830078,5.884998321533203,15.345001220703125,13.805000305175781,-21.25,1,-0.33386859754576315,-1.0872689340239423,69.68000030517578,1.884213992298305,66.65000152587889,-1.1302729927476833,69.68000030517578,-0.33386859754576315
11810,2020-03-04,70.6500015258789,70.66999816894531,67.77999877929689,69.16999816894531,3063900.0,0.03138688358947306,2.8026391740158125,-1.6818272456932801,33.267824284786684,33.09764386001951,2.447689457732963,4.657286164374028,10.503946592915014,9.880183348571592,40.46036559559032,2.8899993896484233,-3.047770165669988,-3.895998764038083,-11.00597430400974,3.213976775933574,-7.450986534023912,-0.34101099405225455,4.419256887541536,66.27908581387057,31.85874179497624,3.554987769985826,3,0.7649955749511719,3.734996795654297,12.705001831054688,11.654998779296875,-21.060001373291016,2,-0.40736025438657775,-2.9387830834745183,68.5,-1.0872689340239423,69.68000030517578,1.884213992298305,66.65000152587889,-0.40736025438657775
11811,2020-03-05,67.65000152587889,69.94000244140625,66.95999908447266,69.19000244140625,3987200.0,-0.042462844093515306,-1.0410941366129214,-1.0405387989916945,27.50328010549714,32.454711629346924,4.500670633210689,7.402825328730188,13.208856072598522,12.842013051126983,38.76533756465161,3.69000244140625,-3.203939941190484,-6.493498992919939,-14.213654325437062,1.2266563395971843,-10.3535766591785,-2.6334213266613773,6.65531594591323,27.51942339955323,-1.5990799153350999,3.860077666258561,3,3.5099983215332173,6.734996795654311,15.705001831054702,14.65499877929689,-20.600002288818345,3,-0.38965262403235523,2.8026391740158125,70.6500015258789,-2.9387830834745183,68.5,-1.0872689340239423,69.68000030517578,-0.38965262403235523
11812,2020-03-06,66.94999694824219,67.30000305175781,65.12999725341797,66.01999664306639,3331300.0,-0.010347443634113218,1.6625633632734065,-0.6038959430471027,25.836916363865015,30.330395326803767,4.044180083139082,7.7379617021777705,13.604065177562035,13.489170361013933,37.955302763975766,2.5200042724609233,-3.3830768877012076,-6.710003280639654,-14.969502079372973,1.5494955180936643,-10.839752680006313,-2.580253881272995,6.652494857251881,22.38620666356361,0.3543625829202064,4.12974939936666,3,3.7250022888183594,7.240001678466797,16.405006408691406,15.355003356933594,-18.62999725341797,4,-0.4100074413664765,-1.0410941366129214,67.65000152587889,2.8026391740158125,70.6500015258789,-2.9387830834745183,68.5,-0.4100074413664765
11813,2020-03-09,61.25,63.77999877929688,60.25,62.5,4898600.0,-0.08513812110624519,-1.1723069411057736,-1.344085580449047,21.79580742553611,27.698930426556416,8.38583011004792,12.826791483739385,18.92416912144992,19.100722341539807,37.97284490115316,6.6999969482421875,-3.770121765684081,-11.604500198364263,-21.35273370964333,-1.8562666870851956,-16.478616954003797,-6.7303834427247295,11.505242350286466,7.686393818608097,-11.956828854264842,4.874116755639532,3,6.200000762939453,10.5,21.99500274658203,21.05500030517578,-15.150001525878906,0,-0.2651428845463967,1.6625633632734065,66.94999694824219,-1.0410941366129214,67.65000152587889,2.8026391740158125,70.6500015258789,-0.2651428845463967
11814,2020-03-10,62.41999816894531,62.86000061035156,59.56000137329102,62.709999084472656,4385700.0,0.019102010921556056,10.186362872253735,0.232000732421875,25.532675803876913,26.322966582049894,6.026362503929576,11.079703231119822,17.374882672861602,17.846747669641303,38.36908093334361,3.2999992370605398,-4.297192739096673,-9.707501983642572,-20.298823147406324,0.8838191801211792,-15.003162565524448,-4.411841401760697,8.834615099306774,25.742552840096106,4.344681253728197,5.295660581881875,3,3.9900035858154297,7.965002059936523,20.82500457763672,19.88500213623047,-16.679996490478516,1,-0.2619352603931253,-1.1723069411057736,61.25,1.6625633632734065,66.94999694824219,-1.0410941366129214,67.65000152587889,-0.2619352603931253
11815,2020-03-11,55.1500015258789,61.68999862670898,54.43000030517578,60.97000122070313,7360200.0,-0.11646903005971765,1.0000010508815864,20.068901107574174,19.12944059406159,25.650811351417712,11.754557621077659,17.588064783778385,24.166845451596352,24.992354973937758,38.729724227332575,7.989997863769531,-5.231700430660254,-15.92149887084961,-28.749173490738194,-3.0938242509610276,-22.335336180793895,-9.507661560905326,14.467366077078644,4.642173575342305,-15.384640578870545,6.413837309944291,3,8.694999694824226,11.379997253417976,25.479999542236335,25.944999694824226,-4.840000152587876,2,-0.1432457172675119,10.186362872253735,62.41999816894531,-1.1723069411057736,61.25,1.6625633632734065,66.94999694824219,-0.1432457172675119
11816,2020-03-12,43.5099983215332,51.54999923706055,43.4900016784668,49.91999816894531,9736200.0,-0.21106079568980018,-1.4992267097698346,1.1013746019802317,13.735666314077434,25.278475446372354,21.559130032039874,27.98923094779761,35.18176647215084,36.434229892067975,40.091849155682965,11.659999847412102,-6.476045881979658,-25.864002037048337,-43.29236503833992,-8.43563903575675,-34.57818353769413,-17.149820536402544,23.677390513779258,0.08398421635051892,-16.482606961612987,8.714181500645795,3,14.86500358581543,17.55000114440918,36.22500038146973,36.76000213623047,6.100002288818359,3,0.13973803874052737,1.0000010508815864,55.1500015258789,10.186362872253735,62.41999816894531,-1.1723069411057736,61.25,0.13973803874052737
11817,2020-03-13,47.06999969482422,49.41999816894531,43.2599983215332,48.599998474121094,15153300.0,0.0818203059210223,2.886437479843465,0.23868936282651815,20.52184646827294,24.143041354023925,16.68413764282795,23.186743273367995,31.03354452988097,32.69590772492002,42.320571983723696,6.159999847412109,-7.578741786149308,-20.760500526428217,-40.33086709236818,-1.1901339604882537,-30.5456838093982,-10.975317243458235,15.851859452256022,18.567257740238077,0.4584566576407596,9.785183282969983,3,11.190000534057617,13.874998092651367,32.579999923706055,33.1150016784668,2.029998779296875,4,-0.00042490881439016803,-1.4992267097698346,43.5099983215332,1.0000010508815864,55.1500015258789,10.186362872253735,62.41999816894531,-0.00042490881439016803
11818,2020-03-16,37.75,42.400001525878906,37.5,40.72000122070313,10264200.0,-0.19800296909390125,-1.8242073787432391,1.941178817193582,17.65858760228889,22.775782773584744,23.466284105849866,30.904662309685662,39.67326589312745,41.77647145169291,44.78546848583183,9.569999694824219,-8.552818845839425,-28.057500267028814,-51.156820586755714,-4.958179947301922,-39.607160426892264,-16.507840107165364,21.239486981970835,0.9858043926779475,-18.11234345708784,11.549660159863446,3,16.334999084472656,20.314998626708984,41.704999923706055,42.435001373291016,13.599998474121094,0,0.2799999919158733,2.886437479843465,47.06999969482422,-1.4992267097698346,43.5099983215332,1.0000010508815864,55.1500015258789,0.2799999919158733
11819,2020-03-17,35.060001373291016,38.38000106811523,32.040000915527344,38.02000045776367,17467700.0,-0.07125824176712536,2.4456519710995335,0.9966322787476471,17.19590432715607,20.990013889403563,23.37177200591401,31.942622997498333,41.647696226453604,44.216305972121646,46.882930216741386,6.3400001525878835,-9.265217674879807,-28.658998870849608,-54.90149091770003,-2.4165068239991854,-41.780244894274816,-15.5377528474244,19.63158821228565,10.185499800645067,-10.387995429697897,13.12124602342521,3,15.930000305175781,20.27499771118164,44.229997634887695,45.125,14.689998626708984,1,0.3148886670963007,-1.8242073787432391,37.75,2.886437479843465,47.06999969482422,-1.4992267097698346,43.5099983215332,0.3148886670963007
11820,2020-03-18,31.239999771118164,33.61999893188477,26.0,33.61999893188477,26221600.0,-0.10895611672973171,5.40336270490979,0.8040540192229896,17.00995504373398,19.82408888254099,23.483064501269396,33.96292864240503,44.696533505778106,47.76394543190612,48.914048966391896,9.060001373291016,-10.668757167967797,-30.231000614166263,-59.50004290021977,-0.9619583281127575,-44.86552175719302,-15.59647947113951,18.921272080448638,20.508805978817755,-2.5252242168269348,14.634521143026754,3,15.410001754760742,21.07499885559082,48.04999923706055,48.94500160217285,21.840002059936523,2,0.46414859198411706,2.4456519710995335,35.060001373291016,-1.8242073787432391,37.75,2.886437479843465,47.06999969482422,0.46414859198411706
11821,2020-03-19,37.11000061035156,40.47999954223633,28.76000022888184,31.04999923706055,11766500.0,0.18790015628170065,-1.2030075161013225,-2.5462199622537085,25.82651406795995,19.822933071884876,14.332614063761653,26.323712009851306,38.12960032470386,41.65119474843368,50.36833367278331,11.719999313354489,-11.999835473067762,-22.380999851226804,-52.650102414214416,7.888102711760816,-37.51555113272062,-7.246448569732991,8.219016870901882,47.43809342002133,21.817500890869837,15.13455128149381,3,7.779998779296875,15.204998016357422,42.17999839782715,43.07500076293945,17.80999755859375,3,0.3556992871419522,5.40336270490979,31.239999771118164,2.4456519710995335,35.060001373291016,-1.8242073787432391,37.75,0.3556992871419522
11822,2020-03-20,35.33000183105469,45.68000030517578,35.20000076293945,41.68999862670898,13695300.0,-0.04796547426626441,-2.166163514546849,-1.0495041838910275,21.30326051755337,19.76820563766457,12.466626852534844,26.159916093238003,39.146342962863415,43.17211584085214,51.70606390301258,10.479999542236328,-13.80110767871458,-22.07549867630005,-52.99419832915463,8.843200976554531,-37.53484850272734,-6.616148849872758,-9.330001831054688,47.40854515434598,22.495676974746367,15.45934982642729,3,9.099998474121094,16.984996795654297,43.95999717712402,44.85499954223633,20.509998321533203,4,0.404189018941542,-1.2030075161013225,37.11000061035156,5.40336270490979,31.239999771118164,2.4456519710995335,35.060001373291016,0.404189018941542
11823,2020-03-23,36.27000045776367,36.93999862670898,32.36999893188477,34.580001831054695,11719200.0,0.02660624336234063,2.0165064617050388,-0.26572318839275727,22.965945971958746,19.483013434118106,8.504966261952632,23.32283539868638,37.43505063005631,41.98082514269697,52.75183972420303,4.5699996948242045,-15.362723181292239,-19.172000026702882,-50.2290987306467,11.88509867724093,-34.70054937867479,-3.6434506747309783,-9.876400451660157,52.184960866401475,27.082524081651947,15.528549351971906,3,7.57499885559082,15.974998474121094,42.5099983215332,43.915000915527344,22.329998016357422,0,0.3537358107094022,-2.166163514546849,35.33000183105469,-1.2030075161013225,37.11000061035156,5.40336270490979,31.239999771118164,0.3537358107094022
11824,2020-03-24,38.97999954223633,43.0,37.88000106811523,39.29999923706055,10948100.0,0.07471737111303445,-3.063496628832472,-0.18934908571338363,23.682896005148976,19.988952924238927,2.3695193966343524,18.81544445928583,33.959996833594715,39.0287495453276,52.86579710620063,6.729999542236328,-16.962525376859602,-14.708500766754149,-45.298576600612435,15.881575067104134,-30.00353868368329,0.5865371501749905,-12.200671530151368,65.9552812040487,44.15866410989366,15.295037916929141,3,-0.2049999237060547,13.264999389648438,39.154998779296875,41.20500183105469,17.290000915527344,1,0.31734220310806815,2.0165064617050388,36.27000045776367,-2.166163514546849,35.33000183105469,-1.2030075161013225,37.11000061035156,0.31734220310806815
11825,2020-03-25,45.6500015258789,47.02000045776367,39.43000030517578,39.540000915527344,10269100.0,0.17111344438101828,-1.398103619923682,-19.093770116586775,32.7694236000811,22.103814844906,-6.470181794555764,10.542129807866793,26.625357779855968,32.14437690143382,52.34104403148376,8.040000915527344,-17.89025693252414,-6.677498722076422,-36.07304624144246,22.718048797289626,-21.375272481759445,8.020275037606602,-18.49266006793212,92.49726771789494,68.4740727670884,14.697773759683024,3,-7.940002441406243,6.004997253417976,32.47499656677247,34.53499984741212,7.109996795654304,2,0.08981376422948895,-3.063496628832472,38.97999954223633,2.0165064617050388,36.27000045776367,-2.166163514546849,35.33000183105469,0.08981376422948895
11826,2020-03-26,53.47999954223633,54.02999877929688,47.0,47.209999084472656,10600600.0,0.17152240426363652,-1.101644311623769,1.0261865517887256,40.51007565001706,24.324729198433126,-14.234073340450493,1.5138562539577478,18.250558623863157,24.139850155818067,50.632310400307965,8.379997253417983,-18.97952991810852,1.9624993324279814,-26.290357109940842,30.21535577479681,-12.16392888875643,16.088927553612393,-25.528151724296876,97.46076066050266,70.20542137956951,14.126428221184414,3,-13.46500015258789,-1.8250007629394531,24.954998016357422,26.705001831054688,0.3500022888183594,3,-0.007479388829570555,-1.398103619923682,45.6500015258789,-3.063496628832472,38.97999954223633,2.0165064617050388,36.27000045776367,-0.007479388829570555
11827,2020-03-27,50.45000076293945,53.11999893188477,48.88000106811523,50.02999877929688,9237800.0,-0.05665667175078981,-2.117648461287091,0.06698595741289205,42.09370427459477,27.039742162022666,-11.928622626162422,3.444568095771203,20.681255313393194,26.953415444288552,48.11067824788995,4.599998474121101,-19.235853204970283,-0.25749940872192667,-27.597804990618158,27.0828061731743,-13.927652199670035,13.412653382226189,-20.933463887318556,83.47184653011362,51.52117507295372,13.670152790948114,3,-10.435001373291016,1.2049980163574219,27.779998779296875,29.735000610351562,0.09000015258789062,4,0.08860252405168478,-1.101644311623769,53.47999954223633,-1.398103619923682,45.6500015258789,-3.063496628832472,38.97999954223633,0.08860252405168478
11828,2020-03-30,46.349998474121094,49.9900016784668,45.45000076293945,49.56000137329102,7373500.0,-0.08126862689425807,1.2309567571164663,-7.642827948883444,38.71964074259512,29.431268430404785,-7.241993798397438,6.015549038382453,24.12163436871556,30.81845023283087,46.68208505425711,5.0,-18.000534919147952,-3.1910016059875517,-29.074977871279685,22.692974659304582,-16.13298973863362,9.750986526658515,-15.362653884279638,52.44581180430482,18.89566131136514,12.941988132646067,3,-6.334999084472656,5.0500030517578125,31.880001068115234,33.83500289916992,5.5300025939941335,0,0.2047465370201773,-2.117648461287091,50.45000076293945,-1.101644311623769,53.47999954223633,-1.398103619923682,45.6500015258789,0.2047465370201773
11829,2020-03-31,45.63000106811523,48.18000030517578,45.54999923706055,46.04999923706055,5556500.0,-0.01553392512856,-8.068940569835048,0.13084043290238973,42.640692321547604,32.279128127939636,-5.4366909701089625,5.200991564118425,24.154884166830662,31.308563902647144,47.02795762337156,2.6300010681152344,-17.346954082284974,-2.7674990653991784,-27.099009812782477,21.56401168198412,-14.933254439090824,9.398256308292467,-13.260097226906446,42.46576308846277,5.041706218754648,12.165755373691649,3,-4.235001564025865,5.479999542236335,32.50499916076661,34.55500030517579,6.649997711181655,1,0.2842427592023198,1.2309567571164663,46.349998474121094,-2.117648461287091,50.45000076293945,-1.101644311623769,53.47999954223633,0.2842427592023198
11830,2020-04-01,41.86999893188477,42.70000076293945,39.0099983215332,41.97999954223633,7411600.0,-0.0824019734432534,3.761284098404229,0.26190735694820755,48.55633854605902,34.804664181061746,-0.011456038384231704,7.056086003100923,27.1570702281359,34.79883651107202,47.65818855039133,6.620002746582024,-15.561372376863815,-5.088501071929926,-27.179825869316467,17.002823725456615,-16.1341634706232,5.957161326763348,-8.200489394390708,19.041281778878147,-22.151556346217756,11.04566239869327,4,1.3299999237060547,8.45500183105468,35.772502899169915,38.07500457763671,11.420001983642571,2,0.3439217075048224,-8.068940569835048,45.63000106811523,1.2309567571164663,46.349998474121094,-2.117648461287091,50.45000076293945,0.3439217075048224
11831,2020-04-02,41.290000915527344,43.47999954223633,40.40999984741211,40.9900016784668,4878000.0,-0.013852353263753003,-3.2054706830646067,-2.7272506588987753,44.630249701086335,37.396551868120966,1.367653174693153,5.860472938692276,26.959789556909385,35.105548672463186,48.05938907077723,3.0699996948242188,-13.386985067961902,-4.350499057769774,-24.283955006367023,15.582956890827479,-14.317227032068402,5.616228916528854,-6.398862023525112,16.158770342798242,-26.743694421371004,9.966727974298626,4,1.9099979400634837,8.34000015258789,35.74250030517578,38.04500198364258,10.40999984741211,3,0.27779116376072777,3.761284098404229,41.86999893188477,-8.068940569835048,45.63000106811523,1.2309567571164663,46.349998474121094,0.27779116376072777
11832,2020-04-03,39.5,41.0,37.20000076293945,40.599998474121094,6871400.0,-0.04335192239858254,2.999995984532419,-3.6666709052299633,51.890257193350116,40.610364226053335,4.259283051204385,5.785154409269609,27.92117904896888,36.61706408740994,48.15629703413385,4.090000152587891,-10.782780904270254,-4.76800012588501,-22.13895971355751,12.602959461787496,-13.45347991972126,3.917479667951241,-3.46052951476009,17.98279180940712,-28.973415194866174,8.685479793836253,4,6.114999771118164,10.130001068115234,35.98250198364258,38.320003509521484,9.779998779296882,4,0.3627848564823972,-3.2054706830646067,41.290000915527344,3.761284098404229,41.86999893188477,-8.068940569835048,45.63000106811523,0.3627848564823972
11833,2020-04-06,45.0099983215332,45.540000915527344,41.52999877929688,42.04999923706055,6654500.0,0.13949362839324575,-1.005001068115238,-2.6909119913440933,60.13031724441352,44.66007769708273,0.13346712047264475,-1.058137319648452,21.66046016805248,30.86178518411137,47.04598702828658,6.040000915527344,-8.892232011449664,1.5539982795715304,-13.88545211019433,16.99344866933739,-6.165726915311396,9.273723474454457,-7.891096138649871,71.12930677775844,18.715425015833986,7.71972519488293,4,0.6050014495849609,4.620002746582031,28.33249855041504,30.740001678466797,1.6800003051757741,0,0.12286164852729042,2.999995984532419,39.5,-3.2054706830646067,41.290000915527344,3.761284098404229,41.86999893188477,0.12286164852729042
11834,2020-04-07,46.06999969482422,49.61999893188477,45.75,48.63999938964844,6634800.0,0.02355035353964685,-1.4112149754837344,-0.868243408690811,65.99784360538382,48.352124364338586,0.20668153519255839,-3.5899001043921928,19.855926338909768,29.557781851746526,45.54362886270644,4.61000061035157,-6.405201742476017,3.431499576568605,-9.268460069661835,16.131459222799045,-2.918480246546615,9.781479399683825,-8.869998931884766,71.41707117206433,14.34912355167517,6.349979823115219,4,-0.4549999237060547,3.5600013732910156,26.977497100830078,29.68000030517578,1.9099998474121094,1,0.12611246823914657,-1.005001068115238,45.0099983215332,2.999995984532419,39.5,-3.2054706830646067,41.290000915527344,0.12611246823914657
11835,2020-04-08,47.25,50.0,46.45000076293945,47.27999877929688,5878200.0,0.025613204102285847,-3.355834624403806,0.011672678155292132,62.16994761795666,50.75877680522076,-0.8073976266296441,-5.683490111397802,17.91911606515069,28.123474328037844,43.24141250492225,3.9300003051757812,-3.928806501592689,5.006499958038333,-6.489315242160792,16.502315158237458,-0.7414076420612261,10.754407558137892,-9.0401993560791,78.51562371943139,19.393901873011067,5.747907600099562,4,-2.0900001525878906,1.0849990844726562,25.64999771118164,28.5,0.36999893188477273,2,0.10645500062003976,-1.4112149754837344,46.06999969482422,-1.005001068115238,45.0099983215332,2.999995984532419,39.5,0.10645500062003976
11836,2020-04-09,49.59000015258789,52.68000030517578,48.77000045776367,49.040000915527344,6390700.0,0.04952381275318296,-6.1743106423039364,-18.33405391657755,66.88772998302541,53.513668550601956,-4.198768279869952,-7.952358503577365,14.859038707203325,25.535721384388424,39.742202715450134,5.430000305175781,-1.47487937691848,7.042500019073486,-4.9069471707504135,18.99194720889739,1.0677764241615364,13.017223613985436,-10.430987620544428,80.03875811393279,18.63254194049172,5.974723594911952,4,-4.649999618530273,-1.6199989318847656,23.30999755859375,26.15999984741211,3.1100006103515625,3,0.07461183205393418,-3.355834624403806,47.25,-1.4112149754837344,46.06999969482422,-1.005001068115238,45.0099983215332,0.07461183205393418
11837,2020-04-13,47.04999923706055,49.81000137329102,45.47000122070313,49.6500015258789,3125500.0,-0.051220022337402527,1.9726008248623887,-4.7272834462716355,62.300318181620334,56.13374382160475,-2.4493523955641905,-5.706508454777065,16.60397502606051,27.80892789606952,36.19529583227957,4.340000152587891,-0.07140643721990614,4.503499126434328,-7.4443577134990235,16.45135596636768,-1.470429293532348,10.477427546401003,-6.998727530181881,49.50672378790146,-12.526179522308432,5.973928419966675,4,-2.1099987030029297,-0.3999977111816406,25.72249984741211,28.700000762939453,4.33000183105468,0,0.09883106485188153,-6.1743106423039364,49.59000015258789,-3.355834624403806,47.25,-1.4112149754837344,46.06999969482422,0.09883106485188153
11838,2020-04-14,48.31999969482422,49.91999816894531,47.349998474121094,48.02000045776367,3717000.0,0.026992571272207666,-2.1341398455981038,-0.11538422037193297,61.01934865170977,58.17581674717833,-3.8113220828439793,-6.4760599597321615,14.559841424633063,26.29133963949498,32.11902078367515,2.8699989318847656,0.2632161729433733,5.24499959945679,-6.744550535037661,17.23454973395124,-0.7497754677904354,11.239774666704015,-7.43000436360046,39.52841658827395,-21.09919079276461,5.994775067247225,4,-3.3799991607666016,-3.4300003051757812,24.112499237060547,27.235000610351562,4.260002136230469,1,0.019867530847180292,1.9726008248623887,47.04999923706055,-6.1743106423039364,49.59000015258789,-3.355834624403806,47.25,0.019867530847180292
11839,2020-04-15,46.099998474121094,46.41999816894531,44.099998474121094,45.68000030517578,4823600.0,-0.045943734162335215,3.3773679967754937,1.3999974568620221,50.59319396865492,58.40213401635565,-1.6959922903274816,-3.5695764598391975,16.139970964773468,28.254876769985884,27.72465653597289,4.220001220703125,0.5789759169067068,2.472998523712157,-8.966780347063334,13.912777394487648,-3.2468909116755924,8.192887959099906,-4.421602936012945,23.310018335440752,-31.911268989087155,5.719889435387747,4,-1.1599979400634766,-1.6699981689453125,23.500001907348633,27.015003204345703,6.380001068115234,2,0.012798268375628918,-2.1341398455981038,48.31999969482422,1.9726008248623887,47.04999923706055,-6.1743106423039364,49.59000015258789,0.012798268375628918
11840,2020-04-16,45.7400016784668,47.16999816894531,44.400001525878906,46.06999969482422,6002300.0,-0.00780904137895766,1.189725024614647,-0.7857129881925522,37.29481599407683,57.587085826687925,-0.8150124198451891,-2.179312174690125,15.894945638453159,28.361217016916896,22.82484977930917,2.7699966430664062,1.523200013627374,1.3880016326904325,-8.47570182470713,11.251705090087995,-3.5438500960083488,6.319853361389214,-3.3205099458873235,19.114252381739963,-29.493195477575636,4.931851728698781,4,-0.8000011444091797,-1.8950023651123047,22.657499313354492,27.030000686645508,6.009998321533203,3,0.04897240449433715,3.3773679967754937,46.099998474121094,-2.1341398455981038,48.31999969482422,1.9726008248623887,47.04999923706055,0.04897240449433715
11841,2020-04-17,50.31000137329102,51.25,49.18999862670898,49.5099983215332,8095300.0,0.09991253885274043,-1.8611081676768348,-2.4242662443501897,49.78125095367432,57.352751800057284,-4.4376346224045875,-6.018255457408358,10.739921122044429,23.571140192139318,19.38076682890318,5.509998321533203,2.259263748879178,5.298001289367683,-4.287945562719095,14.88394814145446,0.505027863324294,10.090974715411072,-7.193879217908503,86.85316886567477,40.893764501965975,4.79297342604339,4,-3.2050018310546946,-10.295001983642585,14.877498626708977,19.895000457763665,4.79999923706054,4,-0.05346854239670806,1.189725024614647,45.7400016784668,3.3773679967754937,46.099998474121094,-2.1341398455981038,48.31999969482422,-0.05346854239670806
11842,2020-04-20,49.61000061035156,50.68999862670898,48.70000076293945,49.38999938964844,3801800.0,-0.013913749628937211,-1.487499701976483,0.2750004768353368,55.69930473804098,56.860417077127,-2.4057002511382777,-4.4202061759887386,10.805041974538725,24.047313890616948,17.005780186381802,1.9899978637695241,2.8190830685632875,3.884000587463376,-4.745006691025878,12.51300786595263,-0.43050305178125114,8.198504226708003,-5.839045857534181,77.06295049430997,30.605284173256535,4.314503639244626,4,-1.220001220703125,-9.595001220703125,10.107500076293945,15.125001907348633,7.340000152587891,0,0.06228583177931135,-1.8611081676768348,50.31000137329102,1.189725024614647,45.7400016784668,3.3773679967754937,46.099998474121094,0.06228583177931135
11843,2020-04-21,49.099998474121094,50.04999923706055,48.1500015258789,48.79999923706055,6099900.0,-0.010280228380486145,-1.3750050664117046,1.3636253294492995,56.11130153989328,55.761912403183615,-1.401949297885281,-3.0564344780413535,10.637292089764891,24.316115921139144,14.289282223948053,1.8999977111816477,3.7322862710191487,2.7324985504150376,-4.770783352246582,10.235780453076657,-1.0191424009157757,6.484139501745851,-4.713501079714945,69.93005500632225,22.018678527855336,3.7516409513308115,4,-0.7099990844726562,-9.084999084472656,10.502500534057617,15.520002365112305,6.850002288818359,1,0.046435899487773824,-1.487499701976483,49.61000061035156,-1.8611081676768348,50.31000137329102,1.189725024614647,45.7400016784668,0.046435899487773824
11844,2020-04-22,51.349998474121094,52.43999862670898,49.40999984741211,50.25,4984700.0,0.04582484867460623,-1.179856194083095,3.6666709052299633,67.63392701922432,56.369021225546675,-3.1561169361559465,-4.5663057524290025,7.734606704492791,21.822297981878506,12.533630285725165,3.3400001525878835,4.451580797831269,4.363998603820804,-2.59483785315998,11.322835060801587,0.8845803753304153,7.843416832311192,-6.3848909966215,86.44277928314989,33.43869258329382,3.479418228490392,4,-2.9599990844726562,-11.334999084472656,4.725000381469727,10.295001983642578,3.8100013732910156,2,0.02395332801330996,-1.3750050664117046,49.099998474121094,-1.487499701976483,49.61000061035156,-1.8611081676768348,50.31000137329102,0.02395332801330996
11845,2020-04-23,49.75,51.349998474121094,48.709999084472656,49.11000061035156,8693900.0,-0.031158685913641238,-2.6666596024244478,0.5818184340299212,65.16128785266463,56.177194322173264,-1.3010156074973978,-2.7862489763409712,8.672114956794708,23.160152848161545,11.453337644447595,2.6399993896484375,4.26583268419202,2.559000205993655,-4.4752764557693965,9.593276867756707,-0.9581381248878671,6.0761385368751775,-4.2409990443925665,37.29602693231458,-19.527332663246817,3.517138330881526,4,-1.480001449584961,-9.735000610351562,3.4125003814697266,8.834999084472656,7.430000305175781,3,0.054874362658016596,-1.179856194083095,51.349998474121094,-1.3750050664117046,49.099998474121094,-1.487499701976483,49.61000061035156,0.054874362658016596
11846,2020-04-24,53.08000183105469,54.36000061035156,50.459999084472656,50.70000076293945,7246300.0,0.06693471017195352,-1.727269574635237,3.7187552154113916,73.06385989281529,57.373143401194916,-4.563834881127718,-6.479986397352704,4.666295498082235,19.59285303192152,11.48370129288893,4.6100006103515625,3.7910387743762683,5.909001922607423,-1.0518783300049321,12.869882175219779,2.4285617963012456,9.389442048913601,-7.059741006025888,79.38810035419563,16.92249786613653,3.4804401263061773,4,-3.8500022888183594,-11.520001411437988,-3.597501754760742,2.484996795654297,3.55999755859375,4,-0.02505655209447566,-2.6666596024244478,49.75,-1.179856194083095,51.349998474121094,-1.3750050664117046,49.099998474121094,-0.02505655209447566
11847,2020-04-27,54.91999816894531,55.5,53.20000076293945,53.5,7303200.0,0.034664586933268016,-1.2772307517987649,0.5966376183477239,69.22778360763773,58.28519172963136,-5.777653832074634,-8.398528258718159,2.1424542449121162,17.519538025219873,11.580583218391869,2.4199981689453125,3.574255775581676,7.525498390197754,-0.13096622723084295,15.18196300762635,3.6972660814834555,11.353730698912052,-8.232558161090694,92.1088169868764,29.46931369923886,3.828232308714299,4,-5.119998931884766,-10.98499870300293,-6.317499160766602,0.6450004577636719,4.180000305175781,0,0.0034596221365805757,-1.727269574635237,53.08000183105469,-2.6666596024244478,49.75,-1.179856194083095,51.349998474121094,0.0034596221365805757
11848,2020-04-28,55.84000015258789,57.9900016784668,55.790000915527344,56.29999923706055,7775300.0,0.016751675424541368,-6.857179836512262,-0.32394343495126854,69.05969576785922,60.33702526287628,-6.167324857018087,-9.034303030806925,0.5264943181833104,16.361534157224497,11.393858073026488,3.0700035095214844,2.9514657328367733,7.971000289916994,-0.5413359788723966,16.483336558706384,3.714832155522302,12.227168424311685,-8.271304145518734,76.83188658513575,14.67054840373406,4.256168134394695,4,-4.644998550415039,-10.65999984741211,-7.467500686645508,-0.27500152587890625,2.75,1,0.019878234371747627,-1.2772307517987649,54.91999816894531,-1.727269574635237,53.08000183105469,-2.6666596024244478,49.75,0.019878234371747627
11849,2020-04-29,58.599998474121094,58.9900016784668,57.16999816894531,58.209999084472656,5109800.0,0.049426903903854846,2.1111016921521957,-0.8478264475146369,70.85630072769453,64.06607912216714,-7.78657164961318,-11.354976161563187,-2.8672514273822003,13.366149715016135,11.251347568770173,3.1500015258789062,2.811384247516308,10.082498741149905,0.3934973745668344,19.771500107732976,5.23799805785837,14.92699942444144,-9.780745786484218,96.20619546756191,34.62175032343236,4.844500683291535,4,-5.029996871948242,-10.504997253417969,-10.554999351501465,-3.0349998474121094,2.990001678466797,2,-0.045221805122604763,-6.857179836512262,55.84000015258789,-1.2772307517987649,54.91999816894531,-1.727269574635237,53.08000183105469,-0.045221805122604763
11850,2020-04-30,56.27000045776367,58.099998474121094,55.88000106811523,57.54999923706055,7067500.0,-0.039761059334948556,-1.1553398417824576,-3.282053288469815,62.27941370340388,65.4547638721371,-4.253068504047647,-8.317283544041643,-1.1908320668884116,15.429175240164213,10.248932976083132,2.7199974060058665,2.6362590811592312,7.032500648498534,-2.7165457170430187,16.781547014040086,2.157977465727754,11.907023831269314,-6.026842911410604,68.1125393488363,8.496342399942833,4.874523182770776,4,-2.6999988555908203,-8.174999237060547,-10.760001182556152,-0.7050018310546875,7.840000152587891,3,-0.019726330217195054,2.1111016921521957,58.599998474121094,-6.857179836512262,55.84000015258789,-1.2772307517987649,54.91999816894531,-0.019726330217195054
11851,2020-05-01,52.7599983215332,54.86000061035156,52.5,54.5,3836900.0,-0.06237785867560253,-1.0884976664500503,1.3593776077056958,60.1348943124309,65.94760715818042,-0.4011744519087941,-4.114891425949864,1.5948880973054003,18.652277539372307,9.09980714938246,3.770000457763672,3.132276405340548,2.9489986419677763,-6.159999384926181,12.057996668861733,-1.6055003714792022,7.503497655414755,-1.2922825966842098,4.006136429761685,-54.538821548896536,4.554499013446979,5,0.8100032806396484,-4.664997100830078,-8.077499389648438,2.7849998474121094,8.630001068115234,4,0.08377562782898385,-1.1553398417824576,56.27000045776367,2.1111016921521957,58.599998474121094,-6.857179836512262,55.84000015258789,0.08377562782898385
11852,2020-05-04,53.83000183105469,54.02999877929688,51.56000137329102,51.90999984741211,4510100.0,0.020280582705871186,1.1293118898734276,-1.1034483514604356,59.8498425022449,66.3630005984417,-0.9047649689387143,-4.275488488270582,-0.212535548251914,17.29293536394144,7.4824723547486025,2.4699974060058594,4.262729812531127,3.302502059936522,-4.5607232095538635,11.165727329426907,-0.6291105748086707,7.234114694681715,5.159999847412109,30.551821864426724,-29.142865867898937,3.9316126347451923,5,0.019998550415039062,-5.7350006103515625,-7.995002746582031,1.6799964904785156,3.1599998474121094,0,0.05220132756846119,-1.0884976664500503,52.7599983215332,-1.1553398417824576,56.27000045776367,2.1111016921521957,58.599998474121094,0.05220132756846119
11853,2020-05-05,50.540000915527344,55.5,50.38000106811523,54.6500015258789,7369700.0,-0.06111835042943159,-1.3115117738943796,-2.140623106312718,57.644632061688796,65.25307893649332,2.9178215149722604,-0.5796715694019525,2.334968009051316,20.281109260322367,6.638981518532313,5.119998931884773,4.558373693108663,-0.26399898529052734,-7.68689766554138,7.158899694960326,-3.975448325415954,3.447450354834899,8.301400756835939,1.8583023933790785,-59.85951884078478,3.711449340125425,5,3.309999465942383,-2.4449996948242188,-4.7050018310546875,4.520000457763672,2.829998016357429,1,0.16937074403502583,1.1293118898734276,53.83000183105469,-1.0884976664500503,52.7599983215332,-1.1553398417824576,56.27000045776367,0.16937074403502583
11854,2020-05-06,51.88000106811523,52.08000183105469,50.20000076293945,50.97999954223633,6033900.0,0.02651365509129211,1.892302545864291,-0.21897844093067326,60.226513184211974,64.70477063999859,1.8560969207502822,-1.541096101790103,0.3007671635802396,18.638421438904537,6.370529099789894,1.8800010681152344,4.752986991240675,0.7855010986328068,-6.30461778754772,7.8756199848133335,-2.759558344457453,4.330560541723067,6.6229445800781335,21.265832809013414,-43.94740673070949,3.5450594430902633,5,2.7150001525878977,-3.7849998474121023,-6.172500610351555,3.1800003051757884,2.379997253417976,2,0.12933691107027645,-1.3115117738943796,50.540000915527344,1.1293118898734276,53.83000183105469,-1.0884976664500503,52.7599983215332,0.12933691107027645
11855,2020-05-07,52.27999877929688,53.56999969482422,51.15999984741211,52.06999969482422,4513300.0,0.007710055955019834,-1.374385513913318,0.2333319204848993,53.81043951949281,62.56550170962941,2.070450583229615,-1.6284277578684083,-0.7650553898591639,17.92876190281698,6.244184428387385,2.4099998474121094,5.0142748030509665,0.9339988708496136,-5.935332908076184,7.803330649775411,-2.500667018613285,4.368664760312512,5.724770175781245,39.24525124103649,-22.27104723359961,3.434665889462897,5,2.315002441406243,-4.184997558593757,-6.027498722076423,2.7800025939941335,2.600002288818345,3,0.17807960196391237,1.892302545864291,51.88000106811523,-1.3115117738943796,50.540000915527344,1.1293118898734276,53.83000183105469,0.17807960196391237
11856,2020-05-08,53.290000915527344,53.47999954223633,52.02000045776367,53.08000183105469,2470500.0,0.019319092574853425,3.949180158278591,0.9999999999999661,57.03363874238664,61.21059672460151,1.2218612220994984,-2.4738584871937945,-2.3400348741604375,16.607516108449985,6.516778288412778,1.4599990844726562,4.780288842478399,1.7590009689331083,-5.110500969087404,8.62850290695362,-1.6757500000771444,5.193751937943361,4.246481948022463,58.30189806407685,-1.1963059471424415,3.434750969010255,5,1.3050003051757812,-5.194999694824219,-6.527501106262207,1.7700004577636719,3.2399978637695384,4,0.2030399607606601,-1.374385513913318,52.27999877929688,1.892302545864291,51.88000106811523,-1.3115117738943796,50.540000915527344,0.2030399607606601
11857,2020-05-11,51.70000076293945,53.27000045776367,51.38999938964844,53.27000045776367,3776700.0,-0.029836744703913176,1.3949062847757103,-7.47622161671208,54.77239744605754,59.62311913329021,2.5781954955176047,-0.5456034195441433,-1.2474557577799033,17.862849650890027,6.307009826575458,1.9000015258789062,4.703882345762288,-0.06349925994872763,-6.601176915713687,6.474178395816232,-3.3323380878312037,3.2053395679337484,5.396293174573735,28.301890866533803,-28.64257625666145,3.2688388278824787,5,2.895000457763672,-3.604999542236328,-5.285000801086426,3.3600006103515625,2.779998779296875,0,0.18742743682230567,3.949180158278591,53.290000915527344,-1.374385513913318,52.27999877929688,1.892302545864291,51.88000106811523,0.18742743682230567
11858,2020-05-12,49.27999877929688,52.6500015258789,49.25,51.88999938964844,4616600.0,-0.04680854831587011,-1.5468193689600531,1.662421094065103,46.224006898463664,56.886197596709,4.4363305546578715,2.0553876828003936,0.5390679493764381,19.932152336113738,6.013543294481603,3.400001525878899,3.9969417783133636,-2.531501197814933,-8.976161858126623,3.9131594624967576,-5.753831527970775,0.6908291323409088,7.4025175677418815,0.6944162364831546,-50.34921893539723,3.222330330155844,5,4.395000457763665,0.9800014495849538,-1.6574983596801829,5.7800025939941335,6.650001525878899,1,0.15645298478393999,1.3949062847757103,51.70000076293945,3.949180158278591,53.290000915527344,-1.374385513913318,52.27999877929688,0.15645298478393999
11859,2020-05-13,46.68999862670898,49.290000915527344,45.86999893188477,49.25,5348100.0,-0.05255682258003613,1.5909074489098451,0.9808432086712049,44.612674651650366,54.92322659095861,5.765538781629793,4.945409208835066,2.4904736043779607,22.15394979274125,5.507712847674136,3.420001983642571,3.273792895857312,-5.151001358032232,-11.49011907898916,1.1881163629246956,-8.320560218510693,-1.9814424975537719,9.397916412566687,10.649345630859038,-40.39278762244714,3.169558860478463,5,3.9950008392334055,4.855001449584968,0.932501792907722,8.229999542236335,7.569999694824226,2,0.1430713322264805,-1.5468193689600531,49.27999877929688,1.3949062847757103,51.70000076293945,3.949180158278591,53.290000915527344,0.1430713322264805
11860,2020-05-14,47.97999954223633,48.08000183105469,44.16999816894531,45.56000137329102,5468900.0,0.027629063042837743,1.984732490994703,-0.9453112776397712,40.32624917928309,52.722266020608856,3.5491688494434115,4.038904445758661,0.4943900998827502,20.49280323392719,5.213859109468715,3.910003662109375,2.463394955511596,-3.9730003356933565,-9.92562432309478,1.9796236517080672,-6.949312329394068,-0.9966883419926447,7.08612388630025,40.923746630385395,-6.262948680183541,2.9763119937007136,5,1.8549995422363281,3.565000534057617,-0.3574991226196289,6.939998626708984,7.020000457763672,3,0.130887845752659,1.5909074489098451,46.68999862670898,-1.5468193689600531,49.27999877929688,1.3949062847757103,51.70000076293945,0.130887845752659
11861,2020-05-15,47.61999893188477,47.84000015258789,46.2599983215332,47.43000030517578,7648800.0,-0.007503139095169198,4.015870324733123,0.0785118886233693,35.329588655266036,49.99779337094454,3.468091946061719,4.413316890653697,0.22628075259942904,20.460628006752763,5.577286947836998,1.720001220703125,1.2571812696399078,-4.198500823974605,-10.422797462294149,2.0257958143449386,-7.310649143134377,-1.0863525048148333,6.13858946550085,37.91208676044679,-3.443869628127665,3.112148319159772,5,2.2150001525878835,3.9250011444091726,-0.8724994659423899,7.005001068115227,10.65999984741211,4,0.15245699914053112,1.984732490994703,47.97999954223633,1.5909074489098451,46.68999862670898,-1.5468193689600531,49.27999877929688,0.15245699914053112
11862,2020-05-18,52.70000076293945,53.66999816894531,50.25,50.290000915527344,6195600.0,0.10667790728683268,-1.7469846293847924,12.684301403416717,44.59366655352187,48.547686092259326,-1.9993055747624808,-0.44619716594315406,-5.413184545305654,15.01624424551187,5.568182885463835,6.04999923706054,0.5566377384925545,0.7270009994506808,-5.419389409838416,6.873391408739778,-2.346194205193868,3.8001962040952293,-8.53000259399414,89.789500989412,50.734898798154944,3.0731952046445503,5,-3.7800025939941406,-1.1550006866455078,-6.244999885559082,1.9249992370605469,2.180000305175774,0,0.07267548312923022,4.015870324733123,47.61999893188477,1.984732490994703,47.97999954223633,1.5909074489098451,46.68999862670898,0.07267548312923022
11863,2020-05-19,51.38000106811523,53.43999862670898,50.47000122070313,52.40999984741211,3769800.0,-0.025047432176746764,-1.0842098218468503,-0.4273854126600501,36.92029925460012,45.9581067667469,-0.6119771613994445,1.1102982407341457,-4.495765701968189,15.959209719681645,5.4744209094020055,2.969997406005845,0.10410380700027844,-0.7069988250732493,-6.711972851113394,5.297975200966896,-3.7094858380933218,2.295488187946823,-7.020002899169917,75.89476735968331,42.248993525989576,3.0024870130200734,5,-2.4600028991699148,0.16499900817871804,-5.5850000381469656,3.2449989318847727,3.6199989318847727,1,0.0603347296550536,-1.7469846293847924,52.70000076293945,4.015870324733123,47.61999893188477,1.984732490994703,47.97999954223633,0.0603347296550536
11864,2020-05-20,52.58000183105469,53.2400016784668,52.04999923706055,52.7400016784668,3562500.0,0.02335540556623572,1.051728617139174,0.15533984178246463,43.02985103664746,44.76026360198631,-1.9022863437548239,0.007558528666798736,-6.130421856401284,14.382770153839346,5.781676483486155,1.8600006103515696,-0.42022781485665206,0.43150177001952983,-5.566881721166965,6.429885261206024,-2.567689975573714,3.4306935156127736,-8.033803662109378,88.52635433799342,56.793234948501755,2.9991917455932473,5,-3.660003662109375,-1.0350017547607422,-7.66500186920166,2.0449981689453125,-0.2800025939941406,2,0.06371240695055524,-1.0842098218468503,51.38000106811523,-1.7469846293847924,52.70000076293945,4.015870324733123,47.61999893188477,0.06371240695055524
11865,2020-05-21,52.47999954223633,53.84000015258789,52.13999938964844,52.59000015258789,3555100.0,-0.0019019072905260836,-3.303794412199291,0.6875044703526214,49.39289110219876,43.911291641965434,-1.9790485492572785,0.3400043564066664,-6.2408290688318715,14.098737069231149,6.035649092885542,1.7000007629394531,-0.6545890158184022,0.19499950408935263,-5.696873862507772,6.086872870686477,-2.7509371792092097,3.140936187387915,-7.751325373291017,82.05804377540196,44.883658791053804,2.9459366832985623,5,-3.4750003814697266,-0.8999996185302734,-7.794999122619629,2.145000457763672,1.9399986267089844,3,0.033917659962331426,1.051728617139174,52.58000183105469,-1.0842098218468503,51.38000106811523,-1.7469846293847924,52.70000076293945,0.033917659962331426
11866,2020-05-22,51.75,52.79999923706055,51.16999816894531,52.790000915527344,3537500.0,-0.013910052374311088,2.075480796913687,9.454501317797199,45.422532964713724,42.872417810705,-1.6656297349122369,1.0174181823567068,-5.358810369522317,14.435599411593955,6.058546501875557,1.6300010681152344,-1.1258178278878148,-0.46849994659423544,-6.352610000390577,5.415610107202106,-3.4105549734924097,2.473555080303939,-6.6568727917089845,41.78272802909796,3.614872375288577,2.9420550268981716,5,-2.7450008392333984,-0.1700000762939453,-7.357500076293945,1.8549995422363281,2.9099998474121094,4,0.06280193236714982,-3.303794412199291,52.47999954223633,1.051728617139174,52.58000183105469,-1.0842098218468503,51.38000106811523,0.06280193236714982
11867,2020-05-26,55.11000061035156,55.63000106811523,53.13000106811523,53.75,4736800.0,0.06492754802611711,1.0833320087865261,-1.3076917433884752,60.026322907725536,44.40600847840077,-5.018837896238786,-2.453405447098149,-8.639381059828352,10.702160127280365,6.116608512540732,3.8800010681152273,-1.3037939592629755,2.882000541687013,-3.0210574747614842,8.78505855813551,-0.06952846653723554,5.833529549911262,-9.66699848428867,89.92247145076058,45.21350026487903,2.951529008224249,5,-5.210000991821289,-3.530000686645508,-11.55000114440918,-2.795001983642578,-1.4099998474121094,1,0.05752128713186555,2.075480796913687,51.75,-3.303794412199291,52.47999954223633,1.051728617139174,52.58000183105469,0.05752128713186555
11868,2020-05-27,56.95000076293945,57.75,55.36000061035156,56.0,5737800.0,0.033387772313729025,-1.143497650453915,0.6985296592579295,60.8844951367132,46.21398853229663,-6.321170221917825,-4.433279910513917,-10.07647524214886,8.50968063570096,5.932556944016605,2.6399993896484375,-1.6307179171735768,4.666500663757326,-1.3982045987320717,10.731205926246723,1.634148032512627,7.698853295002024,-10.895778700353418,87.84196026686641,38.5083080423316,3.0323526312446987,5,-5.990001678466797,-5.370000839233398,-12.747501373291016,-4.635002136230469,-2.8899993896484304,2,-0.0363476675521186,1.0833320087865261,55.11000061035156,2.075480796913687,51.75,-3.303794412199291,52.47999954223633,-0.0363476675521186
11869,2020-05-28,55.95000076293945,57.599998474121094,55.36999893188477,57.52000045776367,4973700.0,-0.01755926227573923,1.5780405196821143,-1.6526299304922563,57.68103875963792,48.1422984856694,-4.324244056901961,-3.8388080924633528,-8.590162347462481,9.152757804568452,5.582963904786436,2.229999542236321,-1.8045059593696493,3.7990005493164034,-1.7810775132837549,9.379078611916562,1.0089615180163207,6.589039580616486,-8.9601164653603,72.6443961069228,21.124401211440706,2.7900390313000796,5,-3.9450016021728516,-4.370000839233398,-11.747501373291016,-3.6350021362304688,-2.19000244140625,3,-0.016979459338429925,-1.143497650453915,56.95000076293945,1.0833320087865261,55.11000061035156,2.075480796913687,51.75,-0.016979459338429925
11870,2020-05-29,55.15999984741211,56.59000015258789,54.45000076293945,55.27000045776367,9024400.0,-0.014119765947360419,-1.7973870549516306,0.0700640966454955,53.950144005972,50.21124908019228,-2.6917156946710037,-3.305715167930188,-7.189852788256452,9.579374917207815,5.387148145868624,2.1399993896484375,-1.5108741013429707,3.064499664306638,-2.363078041884769,8.492077370498045,0.35071081121093783,5.778288517402338,-7.309306293639288,60.63830650678182,9.564071180166621,2.713788853095702,5,-1.1599998474121094,-3.5799999237060547,-10.957500457763672,-2.845001220703125,-2.1399993896484375,4,-0.05184917727090499,1.5780405196821143,55.95000076293945,-1.143497650453915,56.95000076293945,1.0833320087865261,55.11000061035156,-0.05184917727090499
11871,2020-06-01,57.18000030517578,57.77000045776367,55.59000015258789,56.13999938964844,3068200.0,0.0366207480665619,-1.037384043865466,-9.454501317797199,61.36928897712812,52.07520712725964,-3.5906104727462704,-5.246597602195571,-8.752725402303774,7.214905382540493,5.920025914117269,2.6100006103515625,-0.8594597086959794,4.863500022888182,-1.0188931829445949,10.74589322872096,1.9223034199717972,7.804696625804567,-8.537362235704784,87.28447779747245,31.952878768879884,2.941196602916388,6,-3.059999465942383,-5.600000381469727,-13.037501335144043,-4.865001678466797,-4.069999694824219,0,-0.048268662495628556,-1.7973870549516306,55.15999984741211,1.5780405196821143,55.95000076293945,-1.143497650453915,56.95000076293945,-0.048268662495628556
11872,2020-06-02,56.63999938964844,57.68000030517578,56.11000061035156,57.31000137329102,2869800.0,-0.009443877450949656,1.2269501627333796,-0.6442321094523782,66.56165094263497,55.368690648152395,-2.7188637115186083,-4.7276751687101495,-7.6950630547994905,7.38831187032838,6.63475216379411,1.5699996948242188,-0.11893614987969414,4.182999229431154,-1.9791819456227273,10.345180404485035,1.1019086419042168,7.264089816958091,-7.084625081348172,65.96382012092133,3.5672748770188036,3.0810905875269397,6,-2.1700000762939453,-5.059999465942383,-11.244999408721924,-4.325000762939453,-5.659999847412109,1,-0.03495761941336095,-1.037384043865466,57.18000030517578,-1.7973870549516306,55.15999984741211,1.5780405196821143,55.95000076293945,-0.03495761941336095
11873,2020-06-03,59.099998474121094,59.6500015258789,57.9000015258789,57.9900016784668,3076400.0,0.04343218769388346,-1.7131843922345302,-1.6567067303586198,78.08962307730432,59.26422087489205,-4.435007114877699,-6.865497196414395,-9.628445847233799,4.570704703240047,7.288264867395824,3.0100021362304616,0.9276311407141193,6.214998435974124,-0.54650447305157,12.976501344999818,2.834246981461277,9.595749890486971,-8.723161550874487,89.4230197872721,19.634761016430772,3.380751454512845,6,-3.6899986267089844,-7.189998626708984,-12.232499122619629,-6.784999847412109,-6.789997100830071,2,-0.09137052200680196,1.2269501627333796,56.63999938964844,-1.037384043865466,57.18000030517578,-1.7973870549516306,55.15999984741211,-0.09137052200680196
11874,2020-06-04,58.59000015258789,59.47999954223633,57.34000015258789,58.59000015258789,2880100.0,-0.00862941344671142,1.4044953452089084,0.0,74.89441113869849,62.097723101169805,-3.3333770868905788,-6.141927586713329,-8.674264508231595,4.711868331165164,7.951493017543044,2.1399993896484375,1.3918350829257946,5.369500160217285,-1.8335098324973416,12.572510152931912,1.7679951638599718,8.971005156574599,-7.10038347702541,79.6153611967585,5.920814229675912,3.6015049963573134,6,-3.1800003051757812,-6.680000305175781,-10.402499198913574,-6.275001525878906,-6.150001525878913,3,-0.07731692724866435,-1.7131843922345302,59.099998474121094,1.2269501627333796,56.63999938964844,-1.037384043865466,57.18000030517578,-0.07731692724866435
11875,2020-06-05,61.59000015258789,64.37999725341797,61.13999938964844,63.36999893188477,6726900.0,0.051203276876378157,-1.4179085782283296,-100.0,79.16492390516615,65.84687765010896,-5.481683384162899,-8.86309926738528,-11.401090134734488,1.3758945382869143,8.704981240263132,5.789997100830078,2.3384971931442777,7.9040000915527315,-0.19117209748744557,15.999172280592909,3.8564139970326465,11.951586186072817,-9.121137294987442,68.25940817925176,-9.549885046931081,4.047586094520088,6,-2.835000991821289,-7.31500244140625,-10.757498741149902,-9.345001220703125,-8.630001068115234,4,-0.12713105717902307,1.4044953452089084,58.59000015258789,-1.7131843922345302,59.099998474121094,1.2269501627333796,56.63999938964844,-0.12713105717902307
11876,2020-06-08,64.11000061035156,65.01000213623047,63.18000030517578,65.01000213623047,6450100.0,0.040915740404618095,3.0666638409697793,0.5056191815111335,76.67133739627955,67.69632370439274,-6.776678614264334,-11.100034673992056,-13.865424187956549,-1.4477602734907151,9.537770568894551,3.420001983642578,3.11277385136993,9.883000564575198,0.5480017557054424,19.217999373444954,5.21550116014032,14.550499969010076,-9.973578937336661,89.88762503846843,13.03220383472572,4.667499404434877,6,-4.379999160766602,-9.520000457763672,-13.277499198913574,-11.865001678466797,-8.670001983642585,0,-0.17298393459689398,-1.4179085782283296,61.59000015258789,1.4044953452089084,58.59000015258789,-1.7131843922345302,59.099998474121094,-0.17298393459689398
11877,2020-06-09,61.38999938964844,62.88999938964844,60.1500015258789,62.88999938964844,5418700.0,-0.042427097095736666,2.6533304850260513,1.6666638409697792,71.96137833235665,68.92708850390868,-3.433217721910225,-8.028485969262604,-11.022534632290188,0.9456953726367203,10.232573160422124,3.9599990844726634,3.685439664941157,6.678499412536624,-3.099601723467771,16.45660054854101,1.7894488445344336,11.567549980538814,-5.513804842519043,52.80310547112991,-23.175235919708356,4.889050568002194,6,-1.6599979400634766,-6.799999237060547,-10.55749797821045,-9.735000610351562,-6.770000457763665,1,-0.13487536832738667,3.0666638409697793,64.11000061035156,-1.4179085782283296,61.59000015258789,1.4044953452089084,58.59000015258789,-0.13487536832738667
11878,2020-06-10,56.9900016784668,61.58000183105469,56.93000030517578,61.47000122070313,6988000.0,-0.07167287432688207,-1.0217387879054254,2.98666636149089,58.48403147866258,69.01630991713364,1.0874028568333785,-3.184530645122102,-6.416067702422822,4.990086876437516,10.918906651579618,4.650001525878906,4.382129345192602,1.8930015563964844,-7.586856883354045,11.372859996147014,-2.8469276634787803,6.632930776271749,8.020000457763672,0.7425910853188954,-70.60616703631706,4.739929219875263,6,2.739999771118164,-2.4000015258789062,-6.017500877380371,-5.335002899169922,-2.8200035095214844,2,-0.10545713211483021,2.6533304850260513,61.38999938964844,3.0666638409697793,64.11000061035156,-1.4179085782283296,61.59000015258789,-0.10545713211483021
11879,2020-06-11,53.36999893188477,55.34000015258789,53.02000045776367,53.86000061035156,6348400.0,-0.06351996209801503,-2.8991636507015524,0.10937538583367572,51.50796225893146,68.74495638968469,4.808623511982134,1.0135455519561134,-2.604192317759349,8.227268411364811,10.793598826031875,3.970001220703125,4.3648941081549,-2.0610012054443274,-10.729703408356208,6.6077009974675605,-6.395352306900271,2.2733498960116165,11.4784031677246,2.9190861144721407,-64.30421953425504,4.334351101455943,6,5.645002365112298,1.220001220703118,-2.397498130798347,-1.7150001525878977,-0.3400001525878906,3,-0.019861299977663616,-1.0217387879054254,56.9900016784668,2.6533304850260513,61.38999938964844,3.0666638409697793,64.11000061035156,-0.019861299977663616
11880,2020-06-12,54.2599983215332,56.1500015258789,52.70000076293945,55.66999816894531,4364300.0,0.016676024123296607,1.911384988805435,2.877540852153781,54.22985870192559,67.95168635910665,4.2214653916829405,0.6515566344562274,-3.1668065483108165,6.949190047094568,10.279802586350257,3.450000762939446,4.199354645029317,-1.485001754760745,-9.443146289820461,6.473142780298971,-5.464074022290603,2.494070512769113,10.115267712402343,12.672602636572188,-55.3823968912483,3.979072267529859,6,4.595003128051758,0.3300018310546875,-2.914997100830078,-2.859996795654297,0.460002899169929,4,-0.033542199615254176,-2.8991636507015524,53.36999893188477,-1.0217387879054254,56.9900016784668,2.6533304850260513,61.38999938964844,-0.033542199615254176
11881,2020-06-15,54.88000106811523,55.0,51.81000137329102,52.4900016784668,4326600.0,0.011426516140085718,1.425857002370041,-1.6950352115533887,49.57296786659864,66.06405490621371,3.6217649836375827,0.6359479283839562,-3.4267717466466507,5.942210863948553,9.808577500401224,3.1899986267089773,4.208952053894954,-1.22799911499024,-8.230622747088105,5.774624517107625,-4.729310931039173,2.2733127010586927,8.79474904956055,27.707583433606757,-36.02888207123248,3.501311816048933,6,3.530000686645515,-0.29000091552733664,-3.5349998474121023,-3.7700004577636648,0.45999908447266336,0,-0.034985458204702446,1.911384988805435,54.2599983215332,-2.8991636507015524,53.36999893188477,-1.0217387879054254,56.9900016784668,-0.034985458204702446
11882,2020-06-16,56.52999877929688,57.77000045776367,55.36999893188477,56.68000030517578,4707100.0,0.030065555376606712,1.0600855277375691,-0.06276216074723116,49.21465602603011,62.85572523384992,2.184216455492688,-0.7509031386871712,-4.632429689431042,3.90371754298814,10.283294891777327,2.8899993896484446,4.445004111480678,0.23049869537354084,-6.586734618391205,7.0477320091382865,-3.178117961508832,3.6391153522559136,6.195571438828118,48.31112778766705,-11.864908562463825,3.408616656882374,6,1.88000297546386,-1.9399986267089915,-5.184997558593757,-6.204998016357429,-1.5900001525879048,1,-0.019281800391389714,1.425857002370041,54.88000106811523,1.911384988805435,54.2599983215332,-2.8991636507015524,53.36999893188477,-0.019281800391389714
11883,2020-06-17,54.47999954223633,56.63999938964844,54.36999893188477,56.63999938964844,2544100.0,-0.03626391794318118,1.1018524241872951,14.399852499873527,47.355161618793296,59.79580862052711,3.922436490573631,1.6266471331503283,-2.330381421895609,5.564684888708115,10.700689951721085,2.2700004577636648,4.265464568350922,-1.9745004653930636,-8.453345308591373,4.504344377805246,-5.213922886992222,1.264921956206095,7.3723251683019555,44.798633877333074,-13.230165187929899,3.239422421599156,6,3.930002212524414,0.1100006103515625,-3.134998321533203,-4.849998474121094,0.45999908447264914,2,0.0025697391854768714,1.0600855277375691,56.52999877929688,1.425857002370041,54.88000106811523,1.911384988805435,54.2599983215332,0.0025697391854768714
11884,2020-06-18,55.93000030517578,56.0,53.25,54.0,3470700.0,0.026615285886985474,1.657005222634611,-0.8935187229240363,51.353252086317546,56.70562286287728,2.296987158942933,0.46429256838636945,-3.540459554444432,3.7347648772781668,11.122475334880864,2.75,4.038822147876125,-0.6919996261596708,-6.917338918784004,5.533339666464663,-3.804669272471841,2.4206700201524995,5.1189385383827215,69.12750947593985,10.956683796839911,3.1126696463121677,6,2.480001449584961,-1.3400001525878906,-3.96250057220459,-6.299999237060547,-1.9399986267089844,3,-0.03146794433447553,1.1018524241872951,54.47999954223633,1.0600855277375691,56.52999877929688,1.425857002370041,54.88000106811523,-0.03146794433447553
11885,2020-06-19,54.2599983215332,56.93000030517578,54.1500015258789,56.88999938964844,5948500.0,-0.029858787315043767,1.0516574208451217,-1.3626946384734888,44.80426735622631,53.16483730287135,3.1490387488035125,2.3974010195024675,-1.6830345812014542,5.006010428802654,11.438486834359136,2.779998779296882,3.2497388458482703,-2.4510015487670884,-8.474639177014566,3.5726360794803895,-5.462820362890831,0.5608172653566541,6.0498255244039,41.10733766092449,-12.828059498758442,3.0118188141237408,6,3.0900020599365234,0.3300018310546875,-3.144998550415039,-4.629997253417969,-0.7599983215332031,4,-0.02266862477487752,1.657005222634611,55.93000030517578,1.1018524241872951,54.47999954223633,1.0600855277375691,56.52999877929688,-0.02266862477487752
11886,2020-06-22,55.0,55.18999862670898,52.86999893188477,53.95000076293945,3270500.0,0.013638070426793991,2.2447627812679354,-0.39923909149322856,47.10247488905028,50.402736920281754,1.0961585834371874,2.0167658998147004,-2.298586870164897,3.879961494334154,12.032026665229603,2.3199996948242045,2.5850772480504105,-1.873499870300293,-7.495596775532121,3.748597034931535,-4.684548322916207,0.9375485823156211,4.629838048125414,43.4693960168344,-8.574999021909349,2.811048452615916,6,1.6950016021728516,0.6350002288818359,-4.310000419616699,-5.369998931884766,-1.0099983215332031,0,-0.005090886896306657,1.0516574208451217,54.2599983215332,1.657005222634611,55.93000030517578,1.1018524241872951,54.47999954223633,-0.005090886896306657
11887,2020-06-23,58.27999877929688,59.7400016784668,56.68000030517578,56.68000030517578,7164200.0,0.05963634144176155,-2.825005364423146,1.523809177804992,48.592033623828456,49.30362604752241,-2.9853258690134936,-1.0683422643242082,-5.331572161645475,0.21390052137708437,12.253055627867663,4.740001678466797,1.5126482252298388,1.2479990005493207,-4.3434181021507925,6.839416103249434,-1.5477095508007324,4.043707551899374,-6.469997406005859,78.74814679082482,30.133477179098136,2.7957085513500552,6,-2.504997253417976,-0.6499977111816477,-7.589999198913581,-9.944999694824226,-4.6899986267089915,1,-0.05044609966178282,2.2447627812679354,55.0,1.0516574208451217,54.2599983215332,1.657005222634611,55.93000030517578,-0.05044609966178282
11888,2020-06-24,54.88000106811523,57.099998474121094,53.52999877929688,56.68999862670898,5383600.0,-0.05833901479746517,1.7148315004394683,-1.1312495529647328,44.204937774319134,48.49217888256548,0.09375146265702483,2.285820050586004,-1.7599185246386355,3.21532279381195,11.793593389650859,4.75,0.23944857094066663,-2.048498725891122,-7.722332841286871,3.6253353895046274,-4.885415783588996,0.7884183318067528,-2.9113996887206923,29.25766131942923,-14.797999374690132,2.836917057697875,6,0.895000457763679,2.8600006103515696,-4.647501945495598,-6.909999847412102,-2.0300025939941335,2,0.0010932499530982298,-2.825005364423146,58.27999877929688,2.2447627812679354,55.0,1.0516574208451217,54.2599983215332,0.0010932499530982298
11889,2020-06-25,55.0,55.58000183105469,53.7599983215332,54.13999938964844,2793400.0,0.0021865694159850513,-1.246914103524115,-0.47513909964592815,38.688637296685364,46.765376504205456,0.2562287832306822,2.2040005023219607,-1.6317597350952724,2.7805804119457704,11.309301241156806,1.8200035095214844,-0.8361005754205308,-1.8809997558593778,-7.605010044608285,3.8430105328895294,-4.743004900233828,0.9810053885150722,-2.8759706146240234,31.004369964407207,-9.577016099103165,2.8620051443744523,6,0.7750015258789062,3.0900001525878906,-4.767500877380371,-8.349998474121094,-2.8699989318847727,3,-0.0010909340598367345,1.7148315004394683,54.88000106811523,-2.825005364423146,58.27999877929688,2.2447627812679354,55.0,-0.0010909340598367345
11890,2020-06-26,52.29999923706055,54.70000076293945,52.2599983215332,54.70000076293945,6824500.0,-0.04909092296253548,1.0333340750795523,-2.7906974681073793,29.853290992928834,44.574301296019925,2.9602695153295002,4.931596734391192,1.3017465274435978,5.172808839301808,11.105946419853243,2.740001678466797,-1.3631497974643878,-4.438000488281247,-10.477260470412041,1.6012594938495468,-7.457630479346641,-1.4183704972158537,7.44000244140625,0.534771357960219,-32.41306295538617,3.0196299910653965,6,3.700000762939453,5.790000915527344,-2.067500114440918,-7.409999847412109,1.8100013732910156,4,0.03231362267800364,-1.246914103524115,55.0,1.7148315004394683,54.88000106811523,-2.825005364423146,58.27999877929688,0.03231362267800364
11891,2020-06-29,54.41999816894531,54.95000076293945,52.15999984741211,52.95000076293945,2971100.0,0.04053535301741462,1.2055320592559087,-0.6124985297530303,37.86136983112491,43.31282505214157,0.8584302257382816,2.734418558416877,-0.7026252440493934,2.7440217312255584,10.6127291899296,2.7900009155273438,-1.3656523977730615,-2.180001449584964,-8.302299375401525,3.942296476231597,-5.241150412493241,0.8811475133233131,5.170403442382813,29.815274084422548,-0.5953490116277322,3.061148962908279,6,1.5300025939941406,3.670001983642578,-4.127498626708984,-9.989997863769531,0.5700035095214844,0,-0.016905516352448302,1.0333340750795523,52.29999923706055,-1.246914103524115,55.0,1.7148315004394683,54.88000106811523,-0.016905516352448302
11892,2020-06-30,54.65999984741211,55.20000076293945,53.5099983215332,54.0,4668300.0,0.004410174320875981,-1.0609745602058072,0.4489802803158679,45.254579345382496,43.0794270217626,0.3634994989621845,2.464848673359967,-0.7992603707193666,2.178802726659356,10.070619690806017,1.69000244140625,-1.5251117985017615,-1.8409997940063505,-8.024305088103745,4.342305500091044,-4.932652441055048,1.2506528530423466,4.633185693359373,50.607301517925606,15.764592515839766,3.091652647048696,6,1.2900009155273438,3.750001907348633,-4.367500305175781,-10.815000534057617,1.7400016784667898,1,-0.01225755892454572,1.2055320592559087,54.41999816894531,1.0333340750795523,52.29999923706055,-1.246914103524115,55.0,-0.01225755892454572
11893,2020-07-01,53.70000076293945,55.2400016784668,52.75,54.4000015258789,3393500.0,-0.01756310075288281,1.0924374462055801,-1.0606074617807597,50.75377304763821,43.01281823968711,1.3423864668180343,3.161650160925788,0.31234730866977145,2.7928848107169415,9.134268740454162,2.490001678466797,-1.587367915297996,-2.530998992919919,-8.70805001357396,3.6460520277341217,-5.619524503246936,0.5575265174070978,5.307857350097656,45.0292404183672,5.89442343529727,3.0885255103270195,7,2.25,4.710000991821289,-2.960000991821289,-11.204999923706055,4.099998474121094,2,-0.0020484284690639454,-1.0609745602058072,54.65999984741211,1.2055320592559087,54.41999816894531,1.0333340750795523,52.29999923706055,-0.0020484284690639454
11894,2020-07-02,54.06000137329102,55.93999862670898,53.97999954223633,54.88000106811523,4925000.0,0.006703921885230502,-2.9999844298603993,1.1714268587092085,49.53184236299774,43.5381043515506,0.770228732195541,2.5769964797609717,0.03872905010907601,2.0919356520809913,8.25626484112055,2.239997863769524,-1.7647520208991878,-1.944498443603507,-8.0894683743972,4.200471487190185,-5.016983409000353,1.1279865217933391,4.673942409121089,50.26460686403554,7.461010781486522,3.072484965396845,7,1.8899993896484304,4.3500003814697195,-2.7900018692016673,-11.565000534057624,6.039997100830071,3,-0.022382590980986272,1.0924374462055801,53.70000076293945,-1.0609745602058072,54.65999984741211,1.2055320592559087,54.41999816894531,-0.022382590980986272
11895,2020-07-06,53.7599983215332,55.540000915527344,53.47999954223633,55.1500015258789,2530100.0,-0.005549445877484516,-1.112821094680749,1.6951264898259402,47.33839663059266,43.56431787838865,1.1084091371319431,2.382468826753801,0.474990033519056,2.056801647042853,6.40913536622037,2.0600013732910156,-1.7400946810049476,-1.853001403808591,-7.475093914012611,3.769091106395429,-4.664047658910604,0.9580448512934225,4.7109877034789065,42.328015630172125,-2.2865974918927066,2.8110462551020112,7,2.19000244140625,4.650003433227539,-1.967498779296875,-11.264997482299805,7.0800018310546875,0,-0.030319890333126986,-2.9999844298603993,54.06000137329102,1.0924374462055801,53.70000076293945,-1.0609745602058072,54.65999984741211,-0.030319890333126986
11896,2020-07-07,53.02000045776367,53.70000076293945,52.16999816894531,53.45000076293945,2827100.0,-0.013764841645709791,2.29032707941951,0.3093520243920528,41.2816737821916,42.75205567376232,1.718752804437358,2.370572686807442,1.238103996200735,2.434956078984456,4.473352295287867,1.5900001525878906,-1.990950968758753,-2.038499259948729,-6.104089290558626,2.027090770661168,-4.071294275253678,-0.005704244643780498,5.198546120144435,22.54647707185092,-20.708255291899473,2.0327950153049485,7,1.6099987030029297,5.39000129699707,-0.23000049591064453,-10.524999618530273,6.680000305175781,1,0.020558282594814292,-1.112821094680749,53.7599983215332,-2.9999844298603993,54.06000137329102,1.0924374462055801,53.70000076293945,0.020558282594814292
11897,2020-07-08,53.11000061035156,54.04999923706055,52.56999969482422,52.959999084472656,3457000.0,0.001697475515104685,-2.182793670065711,-0.3488405102819325,46.23005288299338,42.97706846361502,0.9144271749942874,1.7164536921272813,1.1134246992817083,1.9722980500915952,3.328353606133582,1.4799995422363281,-1.8958419163016416,-1.534499168395996,-4.392312008834352,1.3233136720423602,-2.9634055886151742,-0.10559274817681796,4.866204098336702,24.93374873391533,-17.37693689537327,1.4289064202191781,7,0.9399986267089844,5.30000114440918,-0.26000022888183594,-10.614999771118164,5.489997863769531,2,0.03539824979306827,2.29032707941951,53.02000045776367,-1.112821094680749,53.7599983215332,-2.9999844298603993,54.06000137329102,0.03539824979306827
11898,2020-07-09,50.97999954223633,52.88000106811523,50.18000030517578,52.849998474121094,3704200.0,-0.040105461186910274,1.7979222791680551,-12.466532729769595,36.870026095764096,42.77500055240155,2.718963090376974,3.55540183313515,3.153621864366599,3.7091610166840354,3.207814191803958,2.9300003051757812,-1.9929389879178174,-3.364000129699704,-6.4390225647076065,-0.2889776946918019,-4.901511347203659,-1.8264889121957495,6.763556972000892,13.888879690638575,-23.995708719428897,1.537511217503952,7,2.0799999237060547,6.615001678466797,2.0450000762939453,-7.104998588562012,8.560001373291016,3,0.10631624229718084,-2.182793670065711,53.11000061035156,2.29032707941951,53.02000045776367,-1.112821094680749,53.7599983215332,0.10631624229718084
11899,2020-07-10,52.31000137329102,52.38999938964844,50.02999877929688,51.02999877929688,2442300.0,0.02608869837185468,2.277781751424575,-0.6844937567445722,44.732585836861254,44.4282555350607,1.0809282766005381,2.2576677223595496,1.6584426976954632,2.0117983855989436,3.568476988911325,2.3600006103515554,-2.3867867067587696,-1.9809984207153235,-5.161437517547164,1.1994406761165166,-3.571217969131247,-0.3907788722993999,4.979741768402512,41.37934137996452,3.7412045823476348,1.5902195484159214,7,0.674997329711907,5.209999084472649,1.3499984741210866,-6.300001144409187,7.38999938964843,4,0.10495120855746465,1.7979222791680551,50.97999954223633,-2.182793670065711,53.11000061035156,2.29032707941951,53.02000045776367,0.10495120855746465
11900,2020-07-13,52.43999862670898,53.9000015258789,51.68999862670898,52.65999984741211,3136800.0,0.002485131906043714,-1.5697689891946347,-0.17187560535845225,42.84915726080832,44.982454138358854,1.0872101255716018,2.091565212448806,1.4364873814741088,1.5215261220990612,3.9589791446004137,2.210002899169922,-2.3739092037440486,-1.7600011825561594,-5.0465540180295605,1.5265516529172416,-3.40327760029286,-0.11672476481945893,4.268964965992822,59.95023813387284,22.09755640131778,1.6432764177367007,7,0.5450000762939524,5.080001831054695,1.220001220703132,-6.429998397827141,7.150001525878913,0,0.14607170190715246,2.277781751424575,52.31000137329102,1.7979222791680551,50.97999954223633,-2.182793670065711,53.11000061035156,0.14607170190715246
11901,2020-07-14,52.959999084472656,53.22000122070313,51.47000122070313,52.04999923706055,2607900.0,0.009916103573252677,1.4475453961004594,-4.136339991676937,32.43064759149985,43.557572832371896,0.378089535065925,1.4971051677932223,0.9418305075345046,0.632473568530628,4.190383474143196,1.75,-2.1870867158252167,-1.144000625610353,-4.458964149146773,2.170962897926067,-2.801482387378563,0.5134811361578571,3.214647323156747,72.88557143114704,38.54502710653783,1.657481761768211,7,0.024999618530273438,4.560001373291016,3.554999351501465,-2.1700000762939453,5.120002746582031,1,0.1487915635260193,-1.5697689891946347,52.43999862670898,2.277781751424575,52.31000137329102,1.7979222791680551,50.97999954223633,0.1487915635260193
11902,2020-07-15,55.43999862670898,55.72000122070313,54.209999084472656,54.29999923706055,2938300.0,0.04682778672787835,-1.2878825535358314,1.2527467920905724,51.969048911818795,43.692603483947515,-2.212276076169033,-1.126497533186594,-1.5179797984397538,-2.2111728712389223,4.043203786794141,2.760002136230476,-1.3954989971417149,1.3904989242553611,-1.7896264167388125,4.570624265249535,-0.19956374624172213,2.9805615947524444,-5.409999847412095,95.0790426387769,57.61306270872544,1.590062670497086,7,-2.4549999237060476,1.020000457763679,1.7200021743774485,-4.334997177124016,2.490001678466804,2,0.07683986727550463,1.4475453961004594,52.959999084472656,-1.5697689891946347,52.43999862670898,2.277781751424575,52.31000137329102,0.07683986727550463
11903,2020-07-16,54.61999893188477,55.6500015258789,54.34000015258789,55.06999969482422,1944200.0,-0.014790759652529295,-1.5940664362736625,-0.3947377226914339,48.726538144794354,43.60312523748047,-1.3947203933816965,-0.3114393178525461,-0.5808402872030882,-1.7393294242131603,4.125813457782111,1.3100013732910085,-1.0549059790660067,0.5634992599487347,-2.6212289658627483,3.748227485760218,-1.0288648529570068,2.1558633728544763,-4.476200103759766,80.66780638240814,40.633617255279404,1.5923641129057404,7,-1.7449989318847656,1.1850013732910085,2.540001869201653,-3.514997482299812,2.8400001525878835,3,0.07286707469913489,-1.2878825535358314,55.43999862670898,1.4475453961004594,52.959999084472656,-1.5697689891946347,52.43999862670898,0.07286707469913489
11904,2020-07-17,54.16999816894531,55.06999969482422,53.81999969482422,55.02000045776367,1727500.0,-0.008238754517381874,1.631576833964431,1.8888907726868438,57.37963156714182,44.71881800820815,-1.0364717993350396,-5.703942954937702e-05,-0.059712405966592996,-1.6198451750596519,4.278167736205363,1.25,-1.0281681000008902,0.2014986038208022,-2.860143294983068,3.2631405026246725,-1.329322345581133,1.7323195532227373,-3.914675292968745,63.52933995863954,17.734576260044946,1.5308209494019336,7,-1.2949981689453054,0.7150020599365234,2.9900026321411133,-3.0649967193603516,5.340000152587891,4,0.09913241513935578,-1.5940664362736625,54.61999893188477,-1.2878825535358314,55.43999862670898,1.4475453961004594,52.959999084472656,0.09913241513935578
11905,2020-07-20,53.02999877929688,54.349998474121094,52.5,53.52000045776367,2727200.0,-0.021044848221943857,-1.3870959802915415,0.576471010622773,44.054751499772905,45.02693775460609,-0.012194986025981791,1.0994378813489902,1.1267386019162515,-0.8015055685960064,4.570832544314376,1.8499984741210938,-1.1281394927279038,-0.8770008087158132,-3.963303657714249,2.2093020402826227,-2.4201522332150347,0.6661506157834083,-2.665382336425786,36.70582490808824,-10.65128433820351,1.5431514244992193,7,-0.154998779296875,1.8550014495849538,3.7725019454955984,-1.9249973297119212,5.170001983642571,0,0.1257779018891203,1.631576833964431,54.16999816894531,-1.5940664362736625,54.61999893188477,-1.2878825535358314,55.43999862670898,0.1257779018891203
11906,2020-07-21,54.72000122070313,55.25,53.540000915527344,53.61999893188477,2329000.0,0.03186880030753514,-1.7142878768153589,-2.244894940483174,50.228315672218336,45.471189175631075,-1.6044139662665344,-0.645723491806713,-0.5287768826688009,-2.75567082167764,4.695183760927833,2.220001220703118,-1.1875988670068764,0.8270015716552805,-2.240910862697845,3.894914006008406,-0.7069546455212858,2.360957788831847,-4.2482770822753935,68.94411115218037,21.089409336698537,1.5339562171765633,7,-1.845001220703125,0.16499900817870383,2.0024995803832937,-3.614999771118171,2.779998779296868,1,0.0889985165066518,-1.3870959802915415,53.02999877929688,1.631576833964431,54.16999816894531,-1.5940664362736625,54.61999893188477,0.0889985165066518
11907,2020-07-22,55.34000015258789,56.349998474121094,54.2400016784668,54.709999084472656,2289900.0,0.011330389584315093,-1.6879010605858127,0.5727270520427661,56.40624608844612,47.641880285929076,-2.095148919868656,-1.578187521754451,-1.0551150701669059,-3.5905286935952603,4.1638176960386435,2.109996795654297,-1.153716793642218,1.5940004348754897,-0.7955946129699569,3.9835954827209363,0.3992029109527664,2.788797958798213,-4.763310472514647,73.76626696550125,24.498547159979488,1.1947975239227246,7,-2.1500015258789062,-0.4549999237060547,1.1600008010864258,-4.23499870300293,4.6899986267089915,2,0.04951213716862757,-1.7142878768153589,54.72000122070313,-1.3870959802915415,53.02999877929688,1.631576833964431,54.16999816894531,0.04951213716862757
11908,2020-07-23,54.93999862670898,55.45000076293945,54.36999893188477,55.15999984741211,2855000.0,-0.007228072366750937,1.6999942779759116,-0.3492076947763069,53.4267795230441,48.60790180661606,-1.2006050053796287,-1.2368759358208976,-0.48615393791684625,-3.4582738286414596,4.348879674697731,1.0800018310546804,-0.9172257996469355,1.1909990310668874,-1.2047329496760284,3.5867310118098032,-0.0068669593045740385,2.388865021438349,-4.1323765948738185,63.37661282491802,13.646959670208894,1.1978659903714586,7,-1.029998779296868,-0.05499839782714133,1.5600023269653391,-3.8349971771240163,6.95000076293946,3,0.054423038827911885,-1.6879010605858127,55.34000015258789,-1.7142878768153589,54.72000122070313,-1.3870959802915415,53.02999877929688,0.054423038827911885
11909,2020-07-24,54.93999862670898,55.09000015258789,54.33000183105469,54.540000915527344,2070900.0,0.0,1.171421409147634,-1.8181613261200367,54.70494505193645,49.925211561185854,-0.8809482464196492,-1.3086992602775354,-0.23021452990882807,-3.7098974661847635,4.538868126568771,0.7599983215332031,-0.807172731512992,1.1939990997314354,-1.1952783668698927,3.5832765663327635,-0.0006396335692286925,2.3886378330320994,-3.910681537182384,63.37661282491802,12.185636301580708,1.194638733300664,7,-1.029998779296868,-0.05499839782714133,1.5600023269653391,-3.8349971771240163,5.20000076293946,4,0.045868229354825374,1.6999942779759116,54.93999862670898,-1.6879010605858127,55.34000015258789,-1.7142878768153589,54.72000122070313,0.045868229354825374
11910,2020-07-27,53.9900016784668,54.79999923706055,53.77000045776367,54.59000015258789,2373100.0,-0.017291535711476014,1.019612096370042,-1.5000047683988937,53.80392635569854,52.300020312763486,0.3487091727674212,-0.2377915357873519,0.9283727472291545,-3.053932268377892,4.555774109088007,1.1699981689453054,-0.31429579133354224,0.1595020294189453,-2.1319873578957313,2.450991416733622,-0.9862426642383966,1.3052467230762872,-2.747857333556425,16.014275939963944,-37.197247607982604,1.145744693657339,7,0.43499755859375,0.8949985504150391,2.5099992752075195,-0.720001220703125,6.109996795654297,0,0.10224109041411622,1.171421409147634,54.93999862670898,1.6999942779759116,54.93999862670898,-1.6879010605858127,55.34000015258789,0.10224109041411622
11911,2020-07-28,53.5,54.2599983215332,53.29999923706055,53.84000015258789,1957800.0,-0.00907578557572497,-1.5945862351600881,0.5666683620919853,51.48288724104301,52.246002349343954,1.0318784423690488,0.18946627563361318,1.637177244267896,-2.8158952984387895,4.696422425343004,0.9599990844726562,-0.08918921915256561,-0.28449974060058736,-2.5630629462125682,1.9940634650113935,-1.4237813434065814,0.8547818622054066,-2.0535414899212014,6.557403703884364,-48.156074566650645,1.1392816028059916,7,0.9249992370605469,1.385000228881836,2.4700002670288086,1.0550003051757812,7.340000152587891,1,0.08785048155027009,1.019612096370042,53.9900016784668,1.171421409147634,54.93999862670898,1.6999942779759116,54.93999862670898,0.08785048155027009
11912,2020-07-29,53.9900016784668,54.349998474121094,53.08000183105469,53.72000122070313,2633000.0,0.009158909877884147,1.5656652062838845,-0.7941186370316972,63.07559329965621,53.84034181099526,0.3515318119203954,-0.37239658454032565,1.212414788608264,-3.5463932678654757,4.937685709082335,1.2699966430664062,0.19695898281969448,0.23900184631347798,-2.0048001231581267,2.4828038157850827,-0.8828991384223244,1.3609028310492803,-2.347401569826303,38.39663533892072,-20.593527091675796,1.1219009847358008,7,0.43499755859375,0.8949985504150391,2.174999237060547,0.5649986267089844,6.379997253417976,2,0.06501200615693103,-1.5945862351600881,53.5,1.019612096370042,53.9900016784668,1.171421409147634,54.93999862670898,0.06501200615693103
11913,2020-07-30,53.59000015258789,53.599998474121094,52.33000183105469,53.04999923706055,2101400.0,-0.007408807435515308,3.535722070844687,2.000000000000053,56.04914252254564,53.69250969492903,0.6594067534579082,0.019965049761552223,1.7169066220768414,-3.300642889161324,5.100583511353997,1.6599998474121094,0.6294176118271082,-0.1554996490478544,-2.4003669904111504,2.0893676923154416,-1.2779333197294989,0.96693402163379,-1.7591041093281703,45.65214086192861,-14.922670138101033,1.1224336706816473,7,0.75,-0.02500152587890625,3.1125011444091797,0.9650001525878906,6.549999237060547,3,0.12017164785169343,1.5656652062838845,53.9900016784668,-1.5945862351600881,53.5,1.019612096370042,53.9900016784668,0.12017164785169343
11914,2020-07-31,52.849998474121094,53.45000076293945,52.209999084472656,53.16999816894531,3070000.0,-0.01380857765179655,1.8181699958385351,-0.5925910227609884,51.83199114472562,54.5566474332571,1.332614097056684,0.7005879252321918,2.5162685578500543,-2.7394429544094336,5.480067030027538,1.3800010681152344,0.4989290249304972,-0.8350011825561552,-3.109208764375637,1.4392063992633268,-1.9721049734658962,0.3021026083535858,-0.8383383336269219,24.710399688932814,-34.458630157032445,1.1371037909097426,7,1.4300003051757812,0.3400001525878906,3.907503128051758,1.7050018310546875,6.630001068115234,4,0.17105016417273755,3.535722070844687,53.59000015258789,1.5656652062838845,53.9900016784668,-1.5945862351600881,53.5,0.17105016417273755
11915,2020-08-03,52.13000106811523,52.790000915527344,50.9000015258789,52.72999954223633,2901800.0,-0.013623413941221352,4.249989403636691,1.8749970197649413,46.356462761833306,54.12644155432544,2.1361613754334954,1.36204136146484,3.2917075342109356,-2.088168154915479,5.918548467774688,1.9499969482421946,0.4576958592085347,-1.473498725891119,-3.850876620397564,0.903879168615326,-2.662187673144338,-0.2848097786379,4.2199974060058665,35.65219218130104,-20.882004234115065,1.1886889472532207,8,1.4949989318847727,1.059997558593757,4.802499771118171,2.424999237060554,9.289997100830085,0,0.15365429037814549,1.8181699958385351,52.849998474121094,3.535722070844687,53.59000015258789,1.5656652062838845,53.9900016784668,0.15365429037814549
11916,2020-08-04,54.11000061035156,54.18999862670898,52.13000106811523,52.599998474121094,3407900.0,0.037981958597107734,1.4670656494129681,-2.516676627290384,43.893491161569756,52.73613545133917,0.06764746639999686,-0.5608670833180582,1.414834082725541,-3.9402167260996848,5.807704086561735,2.05999755859375,0.3514414065089184,0.45200080871582315,-1.9190222188998405,2.823023836331487,-0.7335107050920087,1.637512322523655,2.1309979248046886,93.04353402712972,39.67542970992327,1.1855115138078318,8,-0.9349994659423828,-0.9200019836425781,2.934999465942383,0.44499969482421875,7.66999816894532,1,0.11070038433197893,4.249989403636691,52.13000106811523,1.8181699958385351,52.849998474121094,3.535722070844687,53.59000015258789,0.11070038433197893
11917,2020-08-05,54.9900016784668,55.099998474121094,54.02000045776367,54.58000183105469,4392000.0,0.01626318717776698,2.4286008392421388,0.27152269362719095,51.6895095520676,52.543105454564014,-0.969137075744996,-1.3626662323344405,0.5419915966807309,-4.742693747731792,5.661565514663994,1.0799980163574219,0.5601020827161989,1.238001823425293,-1.1899285979949497,3.6659322448455356,0.024036612715171657,2.4519670341354143,1.144176916503909,97.38102677192816,45.505373422296586,1.213965210710122,8,-1.9900016784667969,-1.8000030517578125,2.029998779296875,-0.40000152587890625,7.30999755859375,2,0.10638294772796586,1.4670656494129681,54.11000061035156,4.249989403636691,52.13000106811523,1.8181699958385351,52.849998474121094,0.10638294772796586
11918,2020-08-06,56.4000015258789,57.72999954223633,54.68000030517578,54.90999984741211,3328400.0,0.025641022083551457,-2.1282031217905204,3.634151787791086,59.36189198676801,53.06054400287863,-2.4029521257927158,-2.4725631205657095,-0.903635532530032,-5.917369607682325,5.151677182658728,3.049999237060547,0.597108335575868,2.3770015716552635,0.043735274542328284,4.710267868768199,1.2103684230987923,3.5436347202117346,-5.5,80.52710977115711,28.881113205040037,1.1666331485564685,8,-2.085000991821282,-2.5200023651122976,0.7799997329711985,-1.8100013732910085,8.16999816894532,3,0.0703900230248089,2.4286008392421388,54.9900016784668,1.4670656494129681,54.11000061035156,4.249989403636691,52.13000106811523,0.0703900230248089
11919,2020-08-07,57.79999923706055,58.72000122070313,55.68999862670898,55.79999923706055,4447500.0,0.024822653782008652,-1.729730565674612,1.3422803671322021,69.59736926984445,54.815370993339286,-3.7488237979370567,-3.6260868460884836,-2.2914890660631357,-7.028561749275113,4.693305919407241,3.030002593994155,0.5243105737846392,3.5024993896484347,0.7616205148513657,6.243378264445504,2.1320599522499037,4.872938827046966,-6.763397750854502,88.23526829225453,33.26604239660081,1.370439437398534,8,-2.9899978637695312,-3.4249992370605398,-0.6199979782104492,-3.2099990844726562,7.600002288818345,4,0.04048443224005305,-2.1282031217905204,56.4000015258789,2.4286008392421388,54.9900016784668,1.4670656494129681,54.11000061035156,0.04048443224005305
11920,2020-08-10,60.099998474121094,60.52999877929688,58.209999084472656,58.2599983215332,4006000.0,0.03979237486885334,-1.391753955784882,0.9200000762939453,71.0485045668915,56.98932847398911,-5.689261209841156,-5.610444513265698,-4.526899559573039,-8.962454488501635,4.905137595611539,2.7299995422363352,0.5889891513727079,5.419498634338382,1.7785363432344639,9.0604609254423,3.599017488786423,7.239979779890341,-8.756060998535162,94.88094735307614,39.95771535060112,1.8204811455519592,8,-4.384998321533203,-4.819999694824212,-2.919997215270996,-5.509998321533203,8.150001525878906,0,-0.01031612225667089,-1.729730565674612,57.79999923706055,-2.1282031217905204,56.4000015258789,2.4286008392421388,54.9900016784668,-0.01031612225667089
11921,2020-08-11,60.84000015258789,62.52000045776367,58.2599983215332,58.599998474121094,7641300.0,0.01231284022054413,-1.9178077001963523,1.2173921156019032,71.31782693578118,57.90513221133634,-5.898925000374156,-6.039474175606131,-5.257502545734184,-9.422056986400676,5.259673886742809,4.260002136230469,0.6667079639068092,5.765500259399417,1.297049901904316,10.233950616894518,3.5312750806518665,7.999725438146967,-8.944898998779301,80.23529052734375,26.551500056299304,2.2342251787475496,8,-4.129999160766602,-4.565000534057617,-3.659998893737793,-6.25,7.560001373291001,1,0.009533169212734727,-1.391753955784882,60.099998474121094,-1.729730565674612,57.79999923706055,-2.1282031217905204,56.4000015258789,0.009533169212734727
11922,2020-08-12,59.70000076293945,61.38000106811523,59.47000122070313,61.099998474121094,3189700.0,-0.01873766250475506,-1.053766814947897,-0.6249985098849972,67.44868896344269,59.171748482547116,-4.317852072044566,-4.810604559700991,-4.103749068705142,-7.977019283924875,6.294621434974311,1.9099998474120952,0.8207207690449891,4.412500762939452,-0.5121476380707222,9.337149163949626,1.9501765624343648,6.874824963444539,-6.954907664814456,64.03061683750899,11.094838512374452,2.462324200505087,8,-2.989999771118164,-3.4250011444091797,-3.1800003051757812,-5.1100006103515625,7.929996490478516,2,0.03484083734968135,-1.9178077001963523,60.84000015258789,-1.391753955784882,60.099998474121094,-1.729730565674612,57.79999923706055,0.03484083734968135
11923,2020-08-13,58.599998474121094,60.11000061035156,58.43999862670898,59.099998474121094,2320200.0,-0.01842549873971222,-3.073177085756234,0.3571434410260462,62.41519481221937,60.347660001157536,-2.718303987269877,-3.5807283023982706,-3.0817964921107404,-6.5902874305986,7.213863853773461,1.6700019836425852,1.047311003984042,3.1134984970092745,-2.0150149337860057,8.242011927804555,0.5492417816116344,5.677755212406915,-5.072912787225,42.60613568477992,-8.63679697508961,2.5642567153976383,8,-1.8899974822998047,-2.3249988555908203,-2.369997978210449,-4.009998321533203,5.450004577636719,3,0.0631399464041531,-1.053766814947897,59.70000076293945,-1.9178077001963523,60.84000015258789,-1.391753955784882,60.099998474121094,0.0631399464041531
11924,2020-08-14,59.540000915527344,60.0,57.849998474121094,58.43999862670898,3852700.0,0.016040997711311844,1.128713899658377,-2.200004577636733,68.83909210767229,62.84572992847298,-2.9162017933351834,-4.319246056155862,-4.074093665583675,-7.278454262406854,8.048848332457078,2.1500015258789062,1.1242865298084155,3.785000801086426,-1.6087320908167086,9.17873369298956,1.0881343551348621,6.481867247037989,-5.2934820469618415,36.18847373782177,-18.704682365482824,2.6968664459515668,8,-2.2150001525878906,-3.2650012969970703,-4.21250057220459,-4.950000762939453,4.479995727539048,4,0.08448099936097098,-3.073177085756234,58.599998474121094,-1.053766814947897,59.70000076293945,-1.9178077001963523,60.84000015258789,0.08448099936097098
11925,2020-08-17,59.70000076293945,60.11999893188477,59.08000183105469,59.84000015258789,2656900.0,0.0026872664587143102,1.971433242506772,-0.12727190758741624,71.52777244279609,65.91620562638701,-2.111521364633205,-4.167599931372138,-4.382321000244325,-7.289632337717421,8.531806742771368,1.0399971008300852,1.372031494741087,3.6115005493164034,-1.896419784849563,9.11942088348237,0.8575403822334238,6.365460716399383,-4.791603367238096,39.61459321212894,-20.50899968902838,2.7539601670829823,8,-1.4300003051757812,-2.989999771118164,-4.447501182556152,-5.1100006103515625,0.8199996948242188,0,0.09547739849406978,1.128713899658377,59.540000915527344,-3.073177085756234,58.599998474121094,-1.053766814947897,59.70000076293945,0.09547739849406978
11926,2020-08-18,59.59000015258789,60.599998474121094,59.06999969482422,59.83000183105469,2866400.0,-0.0018425562637488513,-1.3906182479250175,1.7143051771117166,69.9714578016249,67.94753320967116,-1.2766933176593938,-3.8725942353888883,-4.506121799457489,-7.154961478246847,9.402180899244945,1.529998779296875,1.769169898609256,3.257999992370607,-2.423058161193346,8.93905814593456,0.4174709155886305,6.098529069152583,-4.072674511921548,49.29179602947591,-13.01913050851173,2.840529076781977,8,-0.9899997711181641,-2.8799991607666016,-4.33750057220459,-5.0,1.970001220703132,1,0.14532639411372816,1.971433242506772,59.70000076293945,1.128713899658377,59.540000915527344,-3.073177085756234,58.599998474121094,0.14532639411372816
11927,2020-08-19,58.08000183105469,59.36999893188477,57.88000106811523,59.2599983215332,2321700.0,-0.025339793885998607,1.1285718567524325,4.916617658745927,64.83807455879486,68.55599793989637,0.8020617059449435,-2.262812387095032,-3.164604493758361,-5.5804425757910465,10.16383030420928,1.7099990844726634,2.315518937240057,1.611001586914064,-4.101396170338347,7.323399344166475,-1.2451972917121452,4.467200465540273,-2.0024622050205565,8.363758433948863,-53.73884332405042,2.856198878626206,8,1.0249977111816406,-1.3700008392333984,-2.8275022506713867,-3.490001678466797,3.9299964904785156,2,0.17768593955701673,-1.3906182479250175,59.59000015258789,1.971433242506772,59.70000076293945,1.128713899658377,59.540000915527344,0.17768593955701673
11928,2020-08-20,57.93000030517578,58.38000106811523,56.959999084472656,57.599998474121094,2167800.0,-0.002582670818696564,1.3089400132738849,-0.27966340045711846,67.46905609073835,68.31951869777346,1.3319901879487475,-1.978774898374681,-3.046453949071811,-5.300672348556361,10.81673222116132,1.420001983642571,2.7941637562686807,1.311499977111815,-4.38890145623931,7.01190141046294,-1.538700739563751,4.161700693787381,-1.33706381260329,26.648389652527133,-38.52411153564918,2.850200716675563,8,1.8099994659423828,-1.2199993133544922,-3.2075014114379883,-3.3400001525878906,3.9199981689453125,3,0.1674434126901867,1.1285718567524325,58.08000183105469,-1.3906182479250175,59.59000015258789,1.971433242506772,59.70000076293945,0.1674434126901867
11929,2020-08-21,57.459999084472656,57.959999084472656,57.209999084472656,57.93999862670898,2599400.0,-0.008113261146679651,1.8846128452481385,-1.4545359966708067,68.6493920645247,68.05295064195494,1.9541949373470118,-1.3811119301322847,-2.497720500120934,-4.690821717519462,11.519457148168394,0.75,3.131507910286224,0.715498733520505,-4.939912656637247,6.370910123678257,-2.112206961558371,3.543204428599381,-0.5,13.736266039547099,-52.891325217461265,2.8277056950788757,8,2.280000686645508,-0.7499980926513672,-3.1199989318847656,-2.8699989318847656,3.7099990844726562,4,0.11468854981353394,1.3089400132738849,57.93000030517578,1.1285718567524325,58.08000183105469,-1.3906182479250175,59.59000015258789,0.11468854981353394
11930,2020-08-24,59.5099983215332,59.52999877929688,57.20000076293945,57.95000076293945,2734500.0,0.035676979981270396,1.912500298023491,-3.249998013176661,68.80221464891115,67.77343816563604,-0.21042560003258615,-3.1582903454816886,-4.472234780802907,-6.527594606549563,12.544987387670407,2.329998016357429,3.328965252392436,2.4894981384277344,-3.1386205227093598,8.117616799564829,-0.3245611921408127,5.303557468996281,3.0100021362304688,70.0549358418116,6.489172215458424,2.814059330568549,8,-0.3399982452392578,-2.799997329711914,-5.629998207092285,-4.9199981689453125,2.710002899169929,0,0.07578555618781269,1.8846128452481385,57.459999084472656,1.3089400132738849,57.93000030517578,1.1285718567524325,58.08000183105469,0.07578555618781269
11931,2020-08-25,58.20000076293945,59.790000915527344,57.27999877929688,59.7599983215332,4052200.0,-0.022013066636564438,2.0987628157127496,-1.0,60.851923210845186,67.0404641931252,0.7662896099912828,-1.5580064230701822,-3.1204058152605825,-5.000562641236826,13.482975419682921,2.5100021362304616,3.2485754883592364,0.9445005416870131,-4.452427787869162,6.341428871243188,-1.7539636230910745,3.6429647064651007,4.2135997009277375,43.81628537691341,-14.832939429068794,2.698464164778087,8,0.5799980163574219,-1.489999771118164,-4.320000648498535,-3.6100006103515625,4.41999816894532,1,0.03986253718920141,1.912500298023491,59.5099983215332,1.8846128452481385,57.459999084472656,1.3089400132738849,57.93000030517578,0.03986253718920141
11932,2020-08-26,57.5,58.209999084472656,56.22000122070313,57.5,4352200.0,-0.012027504360192398,1.8028175067966072,-0.0,53.90624407340258,66.09502522214557,1.253188045000826,-0.6129909614607243,-2.4390377384298887,-4.05681335487175,14.20063104966514,1.9899978637695241,2.9320291412383597,0.06899986267089986,-5.104470175519424,5.242469900861224,-2.5177351564242656,2.6557348817660653,4.809328469848637,35.85431060827852,-19.20019315381405,2.586735019095162,8,0.9099998474121094,-0.7899990081787109,-3.619999885559082,-2.9099998474121094,5.6699981689453125,2,0.07060871953549608,2.0987628157127496,58.20000076293945,1.912500298023491,59.5099983215332,1.8846128452481385,57.459999084472656,0.07060871953549608
11933,2020-08-27,60.02999877929688,60.91999816894531,57.79999923706055,57.84000015258789,3195700.0,0.04399997877038064,-1.7488971830062834,100.0,57.33070058243722,64.816315052675,-1.176337761574871,-2.7782245459171335,-4.89256684894297,-6.413856170773556,15.002867189073896,3.4199981689453125,2.5901600438339116,2.276998710632334,-2.687307507154962,7.2413049284196305,-0.20515439826131399,4.759151819525982,2.035756600585934,81.06383047799012,28.958672146607114,2.4821531088936477,8,-1.4599990844726634,-3.319997787475593,-5.992499351501472,-5.4399986267089915,3.5100021362304616,3,0.03298350129101091,1.8028175067966072,57.5,2.0987628157127496,58.20000076293945,1.912500298023491,59.5099983215332,0.03298350129101091
11934,2020-08-28,61.88999938964844,62.0,60.06000137329102,60.25,2564100.0,0.03098451854363571,1.0860193442004238,0.7488586383786632,56.05958157664466,63.09762717865817,-2.981468436875055,-4.138425240108624,-6.699652792184601,-8.105254321392323,15.91756408496163,1.970001220703118,2.4094902165221797,3.6849992752075167,-1.0400705929900056,8.410069143405039,1.3224643411087555,6.047534209306278,-5.669998168945305,98.09687485150397,49.2791791623848,2.3625349340987625,8,-2.779998779296875,-5.179998397827148,-7.492499351501465,-7.299999237060547,2.779998779296875,4,-0.0006463227649350367,-1.7488971830062834,60.02999877929688,1.8028175067966072,57.5,2.0987628157127496,58.20000076293945,-0.0006463227649350367
11935,2020-08-31,60.13999938964844,62.0,60.11000061035156,61.52000045776367,2428300.0,-0.028275973780227615,-1.6250016556861562,-0.8414643790880079,47.78200048203455,60.63213192092591,-1.2991058466688514,-1.8525489710324194,-4.862144899978418,-6.213957581181219,16.38636713302776,1.8899993896484375,2.3355746427300588,1.5344993591308622,-2.2955881789246604,5.364586897186385,-0.3805444098968991,3.4495431281586235,-3.8043981933593685,67.82005184821458,22.027336310050202,1.9150437690277615,8,-1.029998779296875,-3.4299983978271484,-5.742499351501465,-5.549999237060547,6.139999389648452,0,0.017126684232626754,1.0860193442004238,61.88999938964844,-1.7488971830062834,60.02999877929688,1.8028175067966072,57.5,0.017126684232626754
11936,2020-09-01,60.099998474121094,60.38999938964844,58.91999816894531,59.56000137329102,2488800.0,-0.0006651299623097184,1.6250046832265557,-0.3913019441119589,51.36238964211237,59.134833596850086,-1.3177268689513468,-1.4132409367525298,-4.757152798930164,-6.068821186848311,17.30723783995115,1.470001220703125,2.0687722111961904,1.1949985504150362,-2.046523734898308,4.4365208357283805,-0.4257625922416395,2.815759693071712,-3.6511093017578062,67.12799433999119,22.665613671776136,1.6207611426566737,9,-0.9899978637695312,-3.3899974822998047,-5.444998741149902,-5.509998321533203,7.739997863769517,1,0.03527458902507141,-1.6250016556861562,60.13999938964844,1.0860193442004238,61.88999938964844,-1.7488971830062834,60.02999877929688,0.03527458902507141
11937,2020-09-02,60.84000015258789,61.11999893188477,59.61999893188477,60.33000183105469,2049900.0,0.01231284022054413,1.8037491131685623,0.9444464067478242,57.821232994033146,58.062853252771724,-1.8160251865450405,-1.7839690983646364,-5.5279647721139185,-6.657760384330572,18.75570448217081,1.5,1.755301773182893,1.6425003051757798,-1.1339554994921741,4.418956109843734,0.2542724028417993,3.0307282075097604,-4.28008876367187,72.38096103105799,26.540189549589257,1.3882279023339772,9,-1.7299995422363281,-4.129999160766602,-6.185000419616699,-6.25,7.140003204345717,2,0.02925704758107517,1.6250046832265557,60.099998474121094,-1.6250016556861562,60.13999938964844,1.0860193442004238,61.88999938964844,0.02925704758107517
11938,2020-09-03,60.36999893188477,62.16999816894531,59.91999816894531,61.18000030517578,2646700.0,-0.007725200846882774,-1.6315744857417567,-1.5882432139304088,52.996382235357174,56.323629938419785,-1.0767426770808726,-1.0554071355265506,-4.985261684959575,-6.0581743868565425,19.639855668653254,2.25,1.4631504429540172,0.9739992141723732,-1.5128957317169025,3.460894160061649,-0.26944825877226464,2.217446687117011,-3.70128577074707,44.61540809044493,-2.3452594263323476,1.2434474729446385,9,-1.174999237060554,-3.6599979400634837,-5.714999198913581,-4.734998703002937,7.110004425048835,3,0.04638064082491988,1.8037491131685623,60.84000015258789,1.6250046832265557,60.099998474121094,-1.6250016556861562,60.13999938964844,0.04638064082491988
11939,2020-09-04,60.13999938964844,61.68999862670898,59.540000915527344,60.97999954223633,2228800.0,-0.0038098318089394567,-1.1078438889023872,1.037035467205442,51.580454612097135,54.41010104544045,-0.4767407948158393,-0.6757586125878277,-4.687602452151381,-5.663164844064575,20.165756627072206,2.1499977111816335,1.3434251398136894,0.6269996643066378,-1.761993018521025,3.0159923471343006,-0.5674966771071936,1.8214960057204692,-3.2512348281984274,37.53849909855769,-9.923791863048294,1.1944963414138308,9,-0.9449996948242188,-3.4299983978271484,-6.1875,-2.6199989318847656,4.94000244140625,4,0.05653477819063846,-1.6315744857417567,60.36999893188477,1.8037491131685623,60.84000015258789,1.6250046832265557,60.099998474121094,0.05653477819063846
11940,2020-09-08,59.47999954223633,60.58000183105469,59.2400016784668,59.5099983215332,2549500.0,-0.01097439065697281,-4.254959159859976,0.035712826008964534,49.61990117114095,53.16209859658442,0.19953998228699987,-0.06807957856706537,-3.8791747622445385,-4.834569526520028,20.097237429856733,1.3400001525878906,1.186776032621374,-0.0020002365112290477,-2.374957983628093,2.370957510605635,-1.1884791100696646,1.1844786370472065,-2.3799856364865093,17.230811485877403,-28.760787881149156,1.1864788735584337,9,-0.2849998474121094,-2.769998550415039,-5.745000839233398,-1.9599990844726562,7.420001983642564,1,0.08725619816159558,-1.1078438889023872,60.13999938964844,-1.6315744857417567,60.36999893188477,1.8037491131685623,60.84000015258789,0.08725619816159558
11941,2020-09-09,61.41999816894531,61.93999862670898,59.02000045776367,60.0,4225300.0,0.03261598254269327,1.3739831346898854,-47.3351983723296,61.20804025452477,53.97340928337577,-1.3808825141439058,-2.068448731206459,-5.713486690639122,-6.665949936000494,19.635798407489684,2.9199981689453054,1.1063853843477816,1.9089984893798828,-0.5465757532778213,4.364572732037587,0.6812113680510308,3.136785610708735,-4.117184892667673,76.19045889024927,24.388323980415464,1.2277871213288527,9,-1.4349994659423828,-4.094997406005859,-8.01249885559082,-3.8999977111816406,5.160003662109375,2,0.07912733238746417,-4.254959159859976,59.47999954223633,-1.1078438889023872,60.13999938964844,-1.6315744857417567,60.36999893188477,0.07912733238746417
11942,2020-09-10,61.77999877929688,63.11000061035156,61.38999938964844,61.86999893188477,3657800.0,0.00586129308179606,-2.954030649156974,-0.0633804708739429,62.73990178227902,54.574431638913744,-1.195654624584428,-2.387014797311174,-5.9691754885318105,-6.90295921325491,19.277379169759254,1.720001220703125,0.8835972424412049,2.164999198913584,-0.49218882836088795,4.822187226188056,0.8364051852763481,3.4935932125508202,-4.282498107312534,67.48161903580517,11.981437237853157,1.3285940136372358,9,-0.7649993896484446,-3.214998245239265,-8.5974988937378,-4.25999832153321,4.000000000000007,3,0.09808995918310859,1.3739831346898854,61.41999816894531,-4.254959159859976,59.47999954223633,-1.1078438889023872,60.13999938964844,0.09808995918310859
11943,2020-09-11,62.29999923706055,62.61999893188477,61.77000045776367,61.9000015258789,2861300.0,0.008416970994468809,-1.5757535473803064,-4.444411477980836,65.96306134994488,55.67481828039155,-1.5195945757925884,-2.756958534818871,-6.345722624739665,-7.2875526483641835,19.391355824230487,0.8499984741211009,0.9157273906122612,2.499999618530275,-0.3665983885243804,5.36659762558493,1.0667006150029508,3.933298622057599,-4.465748568774167,80.1955661840624,18.610618335086997,1.4332990035273259,9,-1.2849998474121094,-3.404998779296875,-9.204999923706055,-4.779998779296875,2.039997100830064,4,0.09117181684480968,-2.954030649156974,61.77999877929688,1.3739831346898854,61.41999816894531,-4.254959159859976,59.47999954223633,0.09117181684480968
11944,2020-09-14,64.56999969482422,64.87000274658203,62.43999862670898,62.75,2167400.0,0.03643660490469647,1.0082630558489316,4.550025272513914,66.44993830260864,57.74903359378868,-3.765433908109401,-4.881056926256136,-8.454540131840588,-9.443497547339206,20.01347067491628,2.5700035095214844,1.2166757413973102,4.518500137329099,0.9510203648631688,8.085979909795029,2.7347602510961337,6.302240023562064,-6.41920403001393,94.87174471142967,32.9388918521962,1.7837398862329639,9,-2.674999237060547,-4.289999008178711,-10.47249984741211,-7.049999237060547,0.01000213623046875,0,0.045067425675435535,-1.5757535473803064,62.29999923706055,-2.954030649156974,61.77999877929688,1.3739831346898854,61.41999816894531,0.045067425675435535
11945,2020-09-15,65.40000152587889,65.65000152587889,64.23000335693361,64.69000244140625,3150700.0,0.012854295105737767,1.3471061873806018,0.3901094524860434,74.16106772570132,60.28222004752078,-4.213984248857628,-5.5465061005549146,-9.100719600450219,-10.127912071297139,20.700692760158574,1.419998168945284,1.3099578845534339,5.063501930236804,0.7761581783775,9.350845682096107,2.9198300543071483,7.207173806166459,-6.711669294526864,96.22926154262188,30.682700094131064,2.143671875929653,9,-3.06500053405761,-4.465000152587876,-10.807500839233384,-7.88000106811522,-1.6000022888183452,1,-0.004892961580399646,1.0082630558489316,64.56999969482422,-1.5757535473803064,62.29999923706055,-2.954030649156974,61.77999877929688,-0.004892961580399646
11946,2020-09-16,68.25,68.86000061035156,65.44999694824219,65.61000061035156,5170500.0,0.04357795730315628,-1.3040513024068623,3.7183137941780866,81.5249210436115,62.91596316414059,-6.4663319094963185,-8.131352523975451,-11.706132469204675,-12.867443239615426,21.515503462501606,3.4599990844726705,1.3776834482038964,7.4805004119873075,1.9434919001678566,13.017508923806751,4.711996156077582,10.249004667897033,-8.865500839195285,91.83399584111253,21.60080867194364,2.768504255909723,9,-4.309999465942383,-5.709999084472656,-12.752500534057617,-10.729999542236328,-3.0400009155273438,2,-0.019780197423019952,1.3471061873806018,65.40000152587889,1.0082630558489316,64.56999969482422,-1.5757535473803064,62.29999923706055,-0.019780197423019952
11947,2020-09-17,68.40000152587889,69.08999633789061,67.36000061035156,67.51000213623047,4434500.0,0.002197824555002059,-1.9075498794686123,0.33712105886772287,78.52760544760395,65.75276574327913,-6.06943776272589,-7.8721742911113495,-11.607663951354553,-12.93436321740544,22.97727858882817,1.7299957275390483,1.7626663848297568,7.114501953124986,0.7684506746344226,13.460553231615556,3.941476313879704,10.287527592370267,-7.878442191128556,90.57383606068706,20.81380777280836,3.173025639245285,9,-4.345003128051744,-5.745002746582017,-11.90750122070311,-10.88000106811522,-3.5999984741210795,3,-0.02660818207928861,-1.3040513024068623,68.25,1.3471061873806018,65.40000152587889,1.0082630558489316,64.56999969482422,-0.02660818207928861
11948,2020-09-18,67.62999725341797,69.51999664306639,67.41000366210939,68.56999969482422,4585800.0,-0.011257372153268053,-2.057983834407744,-1.0561832427520872,71.13399803029175,67.92538167863408,-4.650334670725044,-6.680735196433254,-10.524347431661973,-12.099601282348388,24.97775874964928,2.109992980957003,2.105640652134838,5.85949783325195,-0.8774001079652294,12.596395774469137,2.4910488626433533,9.22794680386054,-5.908856738227996,73.30508588728661,6.834966726435894,3.368448970608592,9,-3.3599987030029297,-4.759998321533203,-11.137496948242188,-10.109996795654297,-6.829998016357422,4,-0.02735470278357255,-1.9075498794686123,68.40000152587889,-1.3040513024068623,68.25,1.3471061873806018,65.40000152587889,-0.02735470278357255
11949,2020-09-21,64.05000305175781,66.09999847412111,63.40999984741211,65.05000305175781,4036700.0,-0.05293500439228871,-1.3596412856163018,1.0638270242192065,62.686576031527586,69.37723444089926,-0.5111300794762812,-2.7212399369807656,-6.70905750244664,-8.519078780820578,26.32807131301585,4.219997406005859,2.224057321177156,1.9500034332275362,-4.53928874992873,8.439295616383802,-1.2946426583505968,5.194649524805669,-1.081045556107611,10.474689688886638,-53.518612447154624,3.244646091578132,9,0.21999549865722656,-1.1800041198730469,-7.557502746582031,-6.530002593994141,-5.710002899169922,0,0.004527607686426904,-2.057983834407744,67.62999725341797,-1.9075498794686123,68.40000152587889,-1.3040513024068623,68.25,0.004527607686426904
11950,2020-09-22,64.01999664306639,64.81999969482422,63.2599983215332,64.33000183105469,2854600.0,-0.0004684841102532422,1.4186050637852416,0.31000518798829546,62.72725921595629,69.546036547725,0.25769984340642793,-2.462273775747434,-6.443443596301364,-8.45150976980954,27.130560218637367,1.5600013732910156,2.490277938034474,1.6944971084594584,-4.728948671936962,8.117942888855886,-1.5172257817387589,4.906219998657669,5.5,12.140551522497075,-49.330629219335435,3.2117228901982124,9,1.4350013732910298,-1.1499977111816264,-7.219996452331529,-6.49999618530272,-9.229995727539048,1,0.008747347974891628,-1.3596412856163018,64.05000305175781,-2.057983834407744,67.62999725341797,-1.9075498794686123,68.40000152587889,0.008747347974891628
11951,2020-09-23,60.52000045776367,64.98999786376953,60.2599983215332,64.12000274658203,3427300.0,-0.054670358775812056,-1.2961126259797136,11.612716265104185,49.11894374919127,68.03259676627079,4.041625846660253,1.2863969134038484,-2.7604161925304993,-4.877877220177709,27.431414059263957,4.729999542236328,2.742287683240889,-1.9214990615844698,-8.110778101603543,4.2677799784346035,-5.0161385815940065,1.1731404584250669,8.874796218872063,2.807798956354669,-54.91705111047097,3.0946395200095362,9,4.369997024536133,2.3499984741210938,-3.0299997329711914,-3.0,-5.229999542236328,2,0.054196939102569175,1.4186050637852416,64.01999664306639,-1.3596412856163018,64.05000305175781,-2.057983834407744,67.62999725341797,0.054196939102569175
11952,2020-09-24,61.56000137329102,62.349998474121094,58.93999862670898,60.34000015258789,2954200.0,0.017184416848330386,1.4357181588061119,-0.3388890125132607,53.17672778463686,66.61189303679213,3.3158316248551145,0.5967524190088369,-3.6814773104258123,-5.854531551043387,28.111782543832568,3.4099998474121165,3.136098658860952,-1.0844982147216697,-6.842669019696736,4.673672590253396,-3.9635836172092027,1.7945871877658632,7.469403369140615,24.763735707051538,-33.18928011453468,2.8790854024875325,9,2.6699962615966584,1.309997558593743,-3.905000686645515,-4.040000915527351,-6.25,3,0.05929170938526407,-1.2961126259797136,60.52000045776367,1.4186050637852416,64.01999664306639,-1.3596412856163018,64.05000305175781,0.05929170938526407
11953,2020-09-25,62.0099983215332,62.209999084472656,60.52999877929688,60.83000183105469,2543400.0,0.007309891783683797,1.1265853346435215,0.9672092703304344,54.93403392242055,65.33234810566012,3.1518194707273324,0.3190559130886186,-3.9784180907470983,-6.18539016336868,27.874369575231988,1.6800003051757741,3.210770344381217,-0.7335012435913058,-6.369186039426623,4.902183552244004,-3.5513436415089643,2.084341154326353,6.414042053955072,42.877091623595895,-16.928780279310452,2.8178423979176563,9,2.219999313354478,0.8600006103515625,-4.1024980545043945,-4.489997863769531,-4.9199981689453125,4,0.04499282060544374,1.4357181588061119,61.56000137329102,-1.2961126259797136,60.52000045776367,1.4186050637852416,64.01999664306639,0.04499282060544374
11954,2020-09-28,61.849998474121094,63.47999954223633,61.77000045776367,63.08000183105469,2163400.0,-0.002580226604465996,-1.4604314177506998,-1.0423788264275253,56.42276106742876,63.36142514362984,3.224502652004773,0.5016238544336318,-3.6495585119084097,-5.927368837154496,27.446853316749564,1.7099990844726562,3.2383813296369937,-0.8915010452270522,-6.528489443429336,4.745487352975225,-3.709995244328198,1.9269931538740863,6.004999396440425,48.09917709718532,-16.38609437928406,2.8184941991011394,9,2.3799991607665874,1.0200004577636719,-3.624998092651367,-5.3899993896484375,-1.5999984741210938,0,-0.01697654426782047,1.1265853346435215,62.0099983215332,1.4357181588061119,61.56000137329102,-1.2961126259797136,60.52000045776367,-0.01697654426782047
11955,2020-09-29,61.16999816894531,61.9900016784668,60.81000137329102,61.6500015258789,2135900.0,-0.010994346353303541,1.034476861960999,0.3902455665895401,49.27283314574227,59.77785982164436,3.62229977210022,1.3309859109303233,-2.7683674060205377,-5.158692911308407,26.864335265852258,1.1800003051757741,3.1586646202539157,-1.6230012893676786,-7.178142107179994,3.9321395284446368,-4.400571698273836,1.154569119538479,6.150099746985049,36.859501214082805,-25.065113897784208,2.7775704089061564,9,3.0599994659423686,1.7000007629394531,-2.944997787475586,-4.894998550415039,-0.4299964904785156,1,-0.04626447770263542,-1.4604314177506998,61.849998474121094,1.1265853346435215,62.0099983215332,1.4357181588061119,61.56000137329102,-0.04626447770263542
11956,2020-09-30,62.22000122070313,63.08000183105469,61.54999923706055,61.54999923706055,2257100.0,0.01716532750022015,-3.5671584005648014,-1.3958277040451756,51.230431547111074,56.74484049936738,1.8181916590211173,0.4721594775773639,-3.6553125767531682,-6.129141227777488,27.001241986104084,1.910003662109375,2.915634530835696,-0.6789983749389563,-6.096987946714201,4.738991196836288,-3.387993160826575,2.0299964109486694,4.597290737873941,72.24673860254411,10.569613790274623,2.7089947858876235,9,2.009996414184549,0.6499977111816335,-4.280000686645515,-5.945001602172859,-1.3899993896484446,2,-0.11941498166836295,1.034476861960999,61.16999816894531,-1.4604314177506998,61.849998474121094,1.1265853346435215,62.0099983215332,-0.11941498166836295
11957,2020-10-01,62.61999893188477,63.02999877929688,61.47999954223633,62.31999969482422,2034400.0,0.0064287641165867715,1.7678584201007266,0.4477587296526417,50.900899933371704,54.496718488598475,0.5722567798670255,0.22382801574433842,-3.904229974926494,-6.421062812203189,26.888415406130477,1.549999237060554,2.466009102140738,-0.3680006027221623,-5.701397765004067,4.96539655955975,-3.0346991838631183,2.2986979784187938,3.7246554267802097,70.84744447677255,11.037196972501519,2.666698581140955,10,-0.10000038146973367,0.2499999999999929,-4.874999046325691,-6.344999313354499,-1.7599983215332102,3,-0.1170552242316496,-3.5671584005648014,62.22000122070313,1.034476861960999,61.16999816894531,-1.4604314177506998,61.849998474121094,-0.1170552242316496
11958,2020-10-02,63.16999816894531,63.40999984741211,60.95000076293945,61.38000106811523,1709300.0,0.008783124344329707,1.1673996373517603,5.966672176798834,45.63590571705126,52.60219956476778,-0.7564765926319694,-0.111356078450072,-4.280747693386864,-6.820049962009634,26.34980729867503,2.4599990844726562,1.548322442350326,0.04199867248534872,-5.147089913773414,5.231087258744104,-2.5525456206440253,2.636542965614723,2.7303768458023114,88.38945371211729,31.6504651975444,2.5945442931293776,10,-1.2049999237060547,0.48999977111815696,-5.609997749328613,-6.894998550415039,7.910003662109375,4,-0.12442610453514791,1.7678584201007266,62.61999893188477,-3.5671584005648014,62.22000122070313,1.034476861960999,61.16999816894531,-0.12442610453514791
11959,2020-10-05,63.540000915527344,63.93999862670898,62.36000061035156,63.63999938964844,1704100.0,0.0058572543502768415,3.5142997275205072,-0.05586515982328737,44.030807471908886,50.5248160376514,-1.3482097115605782,-0.22512104360678364,-4.469392644020914,-6.99400105125337,26.057554793815683,1.5799980163574148,0.7077990078971794,0.24200134277343466,-4.75410538785934,5.2381080734062095,-2.25605202254296,2.740054708089822,1.9427515159379567,87.22050919550053,34.0112656661349,2.498053365316389,10,-1.575002670288086,0.6799964904785156,-5.90000057220459,-7.26500129699707,8.739997863769531,0,-0.10151086984582114,1.1673996373517603,63.16999816894531,1.7678584201007266,62.61999893188477,-3.5671584005648014,62.22000122070313,-0.10151086984582114
11960,2020-10-06,64.66999816894531,65.73000335693361,63.83000183105469,64.06999969482422,3698600.0,0.017784029542590618,-2.5185402346758106,-6.0000762951094835,37.08513104833158,49.18772573755588,-2.6555693961003826,-0.9975030150469593,-5.370536303135054,-7.939983049753835,26.136268910791948,2.190002441406264,0.053416107737923824,1.1124986648559556,-3.578446550883058,5.803443880594976,-1.2329739430135476,3.457971272725466,-5.729999542236335,77.82417128141014,28.282055701180532,2.345472607869509,10,-2.3349971771240234,-0.4500007629394531,-6.759997367858887,-8.394998550415039,3.8199996948242188,1,-0.06834696604441537,3.5142997275205072,63.540000915527344,1.1673996373517603,63.16999816894531,1.7678584201007266,62.61999893188477,-0.06834696604441537
11961,2020-10-07,66.27999877929689,66.47000122070311,65.30000305175781,65.30000305175781,2066100.0,0.024895634079740825,-1.3877617750097024,1.6333303663390495,43.08093084591172,48.065970522141974,-3.7577583813168047,-2.344963576818742,-6.712459870621487,-9.348989987683439,25.840676028908945,1.8000030517577983,-0.21452323747103463,2.479499244689954,-2.2485960295346388,7.207594518914547,0.11545160757765416,4.843546881802254,-7.204200057983421,96.55792707156408,50.049470178827605,2.364047637112298,10,-2.779998779296889,-2.06000137329103,-8.369997978210463,-10.004999160766616,1.7300033569335795,2,-0.08358474959055906,-2.5185402346758106,64.66999816894531,3.5142997275205072,63.540000915527344,1.1673996373517603,63.16999816894531,-0.08358474959055906
11962,2020-10-08,67.83999633789061,67.87000274658203,66.44000244140625,66.63999938964844,2362300.0,0.02353647536700021,1.2698241619841115,1.2244920202413068,50.651766530006796,47.590163034096,-4.842497712935909,-3.6129195972401362,-7.996522545975765,-10.777995181441604,25.315989598689832,1.590003967285142,-0.4531950155424056,3.7364969253539897,-1.2177067332354454,8.690700583943425,1.259395096059265,6.213598754648707,-8.46842951660156,99.5663815015899,54.11572921856807,2.4771018292947176,10,-3.4999942779540874,-3.6099987030029297,-9.929995536804185,-11.564996719360337,3.700004577636733,3,-0.10333129253016538,-1.3877617750097024,66.27999877929689,-2.5185402346758106,64.66999816894531,3.5142997275205072,63.540000915527344,-0.10333129253016538
11963,2020-10-09,67.98000335693361,69.26999664306639,67.65000152587889,68.0,2594100.0,0.0020637828213561082,-3.7646893828045,-0.01666391160051224,65.50907066550332,48.59975298943762,-4.522155410378083,-3.4842140861078548,-7.84038339081205,-10.763789209862992,24.90429300474179,1.6199951171875,-0.14742937638250453,3.5925037384033374,-1.5730946849538299,8.758102161760497,1.0097045267247609,6.175302950081921,-8.09853038012698,81.33149020599414,30.157173610853356,2.5827992116785805,10,-2.940004348754897,-3.750005722045927,-10.070002555847182,-11.705003738403335,6.989997863769517,4,-0.10473672249173027,1.2698241619841115,67.83999633789061,-1.3877617750097024,66.27999877929689,-2.5185402346758106,64.66999816894531,-0.10473672249173027
11964,2020-10-12,67.48000335693361,68.04000091552734,67.11000061035156,67.87000274658203,2060800.0,-0.0073551040792793065,1.5479609539934367,19.503243037021925,63.16593179065508,50.143430616650164,-3.508511554366315,-2.9039108689317317,-7.020085251986799,-10.130078684759297,23.725487732777612,0.9300003051757812,0.009314139730577153,2.9470035552978686,-2.4009532728083656,8.294960383404103,0.2730251412447444,5.620981969350986,-6.847448486826202,67.09568027196617,10.53012319645378,2.6739784140531175,10,-2.3700046539306783,-3.250005722045927,-9.527503013610854,-11.205003738403335,6.749999999999986,0,0.05334911521979313,-3.7646893828045,67.98000335693361,1.2698241619841115,67.83999633789061,-1.3877617750097024,66.27999877929689,0.05334911521979313
11965,2020-10-13,65.08000183105469,66.80999755859375,65.02999877929689,66.80999755859375,2313900.0,-0.03556611450038283,1.0578071390140693,4.435893423060532,68.93687533960768,52.11081326026088,-0.5537852899764033,-0.5577059938335935,-4.297858741362781,-7.607368318489968,21.94133894827373,2.4500045776367188,0.0550382585604936,0.5630020141601619,-4.7759403186625775,5.901944346982901,-2.106469152251208,3.2324731805715317,-3.756451619110564,1.179317852611932,-59.61738489902832,2.669471166411371,10,0.029996871948242188,-0.8500041961670064,-7.127501487731934,-8.805002212524414,6.599998474121094,1,0.1106330169893528,1.5479609539934367,67.48000335693361,-3.7646893828045,67.98000335693361,1.2698241619841115,67.83999633789061,0.1106330169893528
11966,2020-10-14,66.90000152587889,67.75,65.20999908447266,65.20999908447266,2229000.0,0.027965575347536964,-2.0059139008270432,-0.9768824364729978,70.82682796701974,54.32480526399956,-1.8328580232703473,-2.6182699357782013,-5.831672383835887,-9.28117418784386,19.452366627804256,2.6699981689453125,0.14694122753846273,2.4505016326904183,-2.7212380082851837,7.62224127366602,-0.1353681877973827,5.036371453178219,-4.940735599444984,44.10386058354064,-20.372922768308428,2.5858698204878023,10,-1.7900028228759624,-2.670003890991211,-8.947501182556138,-10.625001907348619,5.089996337890639,2,0.023766760861366754,1.0578071390140693,65.08000183105469,1.5479609539934367,67.48000335693361,-3.7646893828045,67.98000335693361,0.023766760861366754
11967,2020-10-15,66.58000183105469,67.34999847412111,65.95999908447266,66.0,1970700.0,-0.004783253924148578,-3.2120959911222515,0.3431958539492246,68.00630912740272,56.810405642927506,-0.996892830312504,-2.573558833047187,-5.251673929630321,-8.86900689102626,16.783471106096293,1.3899993896484517,0.4778057607151709,2.221501922607416,-2.716315350441306,7.1593191956561455,-0.2474067139169449,4.690410559131777,-4.035877447290183,36.55669416728887,-29.386089823813933,2.4689086365243638,10,-0.7650032043457031,-2.3500041961670064,-7.925002098083496,-10.305002212524414,3.4199981689453125,3,0.02147792529060566,-2.0059139008270432,66.90000152587889,1.0578071390140693,65.08000183105469,1.5479609539934367,67.48000335693361,0.02147792529060566
11968,2020-10-16,65.77999877929689,67.05000305175781,65.75,66.90000152587889,2620700.0,-0.012015665811902276,-1.2033944331296673,-1.9310331219909536,64.74117597904299,59.111557699275735,0.23721943567052506,-2.0229784996144247,-4.241063076487798,-8.009932068380053,13.848333011890867,1.3000030517578125,0.7040342342920809,1.5139987945556754,-3.2313374577096425,6.259335046820993,-0.8586693315769907,3.8866669206883344,-2.6978046147882324,24.916925837775477,-41.49498022021737,2.3726681261326608,10,0.7700004577636577,-1.550001144409208,-5.989998817443862,-9.20999908447267,5.529998779296861,4,0.08756464340408776,-3.2120959911222515,66.58000183105469,-2.0059139008270432,66.90000152587889,1.0578071390140693,65.08000183105469,0.08756464340408776
11969,2020-10-19,64.33999633789061,66.37000274658203,64.23000335693361,65.83000183105469,2333300.0,-0.02189118984689753,-1.502935769992708,1.330358785021947,61.24909708978631,61.79644281499293,2.0144790912408297,-0.5904070260583083,-2.6479765269984625,-6.5026645430253325,12.679227325257203,2.1399993896484233,0.9006849934630736,0.059496688842756384,-4.684832728105491,4.8038261057910105,-2.3126680196313742,2.43166139731688,-0.762777975097336,3.1248035754143246,-64.2565376432041,2.372164708474126,10,2.410003662109389,-0.10999870300292969,-4.384996414184556,-7.769996643066392,8.110000610351577,0,0.16521612508318362,-1.2033944331296673,65.77999877929689,-3.2120959911222515,66.58000183105469,-2.0059139008270432,66.90000152587889,0.16521612508318362
11970,2020-10-20,64.58000183105469,65.69000244140625,64.34999847412111,65.19999694824219,1565800.0,0.0037302689901264063,-1.4814846211447288,0.4161025714549008,58.88553507392113,63.55250995143842,1.967241572303081,-0.8288002320844612,-2.8030999585249177,-6.660712381480103,11.517455878379966,1.3500061035156392,1.1942020635940764,0.27150192260742756,-4.472964153034255,5.01596799824911,-2.1007311152134207,2.6437349604282687,-0.5473612058395645,9.943147951873717,-54.4754638978146,2.3722330378208416,10,2.1699981689453125,-0.3500041961670064,-3.4925012588500977,-7.130001068115234,7.099998474121094,1,0.14942708659445247,-1.502935769992708,64.33999633789061,-1.2033944331296673,65.77999877929689,-3.2120959911222515,66.58000183105469,0.14942708659445247
11971,2020-10-21,63.79999923706055,64.84999847412111,63.47999954223633,64.54000091552734,1495500.0,-0.012078082562380188,1.0147090585248655,1.1935604941917701,54.31917522226302,63.959999806133546,2.6356251870514456,0.22085426346836812,-1.9693850326735998,-5.834709407239615,11.444692258805222,1.3699989318847798,1.4951672862685257,-0.6725006103515625,-5.080393707111554,3.735392486408429,-2.8764471587315654,1.5314459380284333,5.469997406005845,8.26872824660888,-53.05077836254467,2.203946548379996,10,2.5749988555908203,0.4299983978271342,-2.1649980545043945,-5.959999084472656,7.439998626708984,2,0.1235109900054332,-1.4814846211447288,64.58000183105469,-1.502935769992708,64.33999633789061,-1.2033944331296673,65.77999877929689,0.1235109900054332
11972,2020-10-22,65.20999908447266,65.23999786376953,63.31999969482422,64.08000183105469,1793000.0,0.022100311352246216,2.2269017470748516,-1.5270198518457423,57.02478709183844,63.01730163128189,0.9089089470611782,-0.9504040536816944,-3.271429584507203,-7.181420514204206,11.920891621528495,1.9199981689453125,1.8756629927721917,0.5549993515014648,-3.642377297199374,4.752376000202304,-1.5436889728489547,2.6536876758518844,3.944197616577128,50.67017932129131,-6.926697086089767,2.098688324350418,10,0.470001220703125,-0.9800014495849751,-1.9699983596801758,-5.7649993896484375,6.0800018310546875,3,0.10397176620895365,1.0147090585248655,63.79999923706055,-1.4814846211447288,64.58000183105469,-1.502935769992708,64.33999633789061,0.10397176620895365
11973,2020-10-23,64.80000305175781,65.73000335693361,63.77000045776367,65.62000274658203,1717400.0,-0.006287318485984628,2.7692330264460234,-0.7256652105515458,54.32692660382202,62.035189943856,0.9167953706495524,-0.33800019460610997,-2.7205548546048135,-6.749156499416557,12.495843866853878,1.960002899169936,2.0488237018289226,0.005503082275396309,-4.002939275621017,4.01394544017181,-1.9987180966728175,2.009724261223603,4.120825769042952,48.524651674712956,-5.105062736924239,2.004221178948207,10,0.7349967956542969,-0.5700054168701314,-1.4450044631958008,-5.2400054931640625,8.629997253417969,4,0.08024686270599068,2.2269017470748516,65.20999908447266,1.0147090585248655,63.79999923706055,-1.4814846211447288,64.58000183105469,0.08024686270599068
11974,2020-10-26,60.79999923706055,63.9000015258789,60.33000183105469,63.83000183105469,3163100.0,-0.06172845102341018,1.2523643286317576,3.6951264898259195,38.898466353335145,58.69758894538127,4.324343058524789,3.7727371953197633,1.3464481524920586,-2.7417752416920393,12.73788188787804,4.470001220703125,1.8497981922905922,-3.9420007705688533,-8.136030870453041,0.2520293293153273,-6.03901582051094,-1.8449857206267595,7.8967964187011574,8.703653207382404,-40.136199338896205,2.0970150499420908,10,3.240001678466797,3.3049983978271342,2.7699995040893555,-1.0250015258789062,11.950000762939453,0,0.17286181666803135,2.7692330264460234,64.80000305175781,2.2269017470748516,65.20999908447266,1.0147090585248655,63.79999923706055,0.17286181666803135
11975,2020-10-27,58.34000015258789,61.1500015258789,58.33000183105469,60.59000015258789,3537800.0,-0.040460511765486484,-1.4845849031872032,0.7425736217057347,28.28230067756718,53.97041924655321,6.400846918376203,6.334628904497663,3.8410843408269315,-0.3365300377679077,13.6082687938261,2.8199996948242116,1.3063203194773934,-6.260499954223633,-11.102811947557939,-1.4181879608893198,-8.681655950890786,-3.83934395755648,9.854787873691393,0.1351124252912312,-40.90612361646706,2.4211559966671556,10,4.500000000000007,5.459999084472649,5.229998588562012,1.43499755859375,16.34000015258789,1,0.24185801780510263,1.2523643286317576,60.79999923706055,2.7692330264460234,64.80000305175781,2.2269017470748516,65.20999908447266,0.24185801780510263
11976,2020-10-28,54.790000915527344,57.5,54.72999954223633,56.79999923706055,4212400.0,-0.060850175313259314,-1.6009380926881425,0.8933325873480903,17.809613103124434,48.393008577188965,8.998702312389725,9.802004507500854,7.3887297135003465,3.09727915206507,14.495308313157812,3.6100006103515625,0.6819038693566881,-9.43899917602539,-15.914813370759674,-2.963184981291107,-12.676906273392532,-6.201092078658249,12.61560421513397,0.5454668407555172,-31.725705286201,3.2379070973671413,10,6.100000381469727,7.209997177124016,9.37249755859375,4.984996795654297,23.330001831054688,2,0.3082679158134829,-1.4845849031872032,58.34000015258789,1.2523643286317576,60.79999923706055,2.7692330264460234,64.80000305175781,0.3082679158134829
11977,2020-10-29,55.290000915527344,56.18000030517578,53.849998474121094,54.61999893188477,3873700.0,0.009125752722123126,-1.108596175986771,-0.33333459857394376,19.24383241673405,43.33774818137686,7.519560098396347,9.196196854883965,6.940816567962514,2.526247660153743,15.532957232028291,2.3300018310546875,0.12220653373475443,-8.57249927520752,-16.16511595255804,-0.9798825978569994,-12.36880761388278,-4.7761909365322595,10.848043656291466,12.121227689809997,-13.368125939242804,3.79630833867526,10,4.819999694824219,6.269996643066399,8.589997291564941,4.919998168945298,20.580001831054688,3,0.28847886930967426,-1.6009380926881425,54.790000915527344,-1.4845849031872032,58.34000015258789,1.2523643286317576,60.79999923706055,0.28847886930967426
11978,2020-10-30,55.31000137329102,55.41999816894531,53.93000030517578,54.97000122070313,4689900.0,0.00036173733826183607,4.321480391555935,0.5074614118892998,19.80150334945351,38.732459988006546,6.546655999780931,9.019592087341742,6.979045027188455,2.5048663042625137,16.851228075982974,1.4899978637695312,-0.68506596664038,-8.159498977661123,-16.662178215276377,0.34318025995412427,-12.410838596468743,-3.908159358853503,9.35347766680406,14.527387620191476,-5.463623816486745,4.251339618807624,10,4.479999542236328,6.24999618530272,8.2399969100952,4.899997711181619,21.409999847412102,4,0.288916997748494,-1.108596175986771,55.290000915527344,-1.6009380926881425,54.790000915527344,-1.4845849031872032,58.34000015258789,0.288916997748494
11979,2020-11-02,57.09000015258789,57.459999084472656,55.27999877929688,56.15999984741211,3665300.0,0.03218222265596293,1.610781671159021,2.735293787656094,29.544297245430627,35.4723224515076,4.056699309907373,7.095383333389307,5.294311322611861,0.7916243359836415,17.710319972402445,2.180000305175774,-1.452109617550633,-6.057000160217285,-15.02497604512844,2.91097572469387,-10.54098810267287,-1.5730122177617076,6.275861219590311,44.3835660820254,21.103667520566024,4.483987942455579,11,2.7000007629394602,4.469997406005852,6.459998130798333,3.1199989318847514,19.320003509521484,0,0.28621475055027124,4.321480391555935,55.31000137329102,-1.108596175986771,55.290000915527344,-1.6009380926881425,54.790000915527344,0.28621475055027124
11980,2020-11-03,60.25,61.15999984741211,58.70000076293945,59.66999816894531,4172100.0,0.055351197039169575,1.0499979337069616,0.6236576782037294,34.068044514405955,33.22219681730126,0.2435032211986794,3.781130502710255,2.2021724700468184,-2.2967764797426398,17.484644171712898,4.069999694824219,-2.1086832245622062,-2.6760004043579073,-11.70359644323625,6.351595634520429,-7.189798423797072,1.8377976150812643,1.9739578244113503,87.55130401565955,64.14169955040407,4.513798019439169,11,-0.45999908447264914,1.309997558593743,3.2999982833862234,-0.04000091552735796,16.98999786376953,1,0.20746887966804972,1.610781671159021,57.09000015258789,4.321480391555935,55.31000137329102,-1.108596175986771,55.290000915527344,0.20746887966804972
11981,2020-11-04,60.7400016784668,62.40999984741211,60.52000045776367,60.90999984741211,3185900.0,0.008132807941357623,-5.196713110038272,-0.2930993659730078,36.12168079379018,30.899629450851453,-0.811549469887737,3.0090828454607674,1.8293563933843018,-2.7215025792196457,16.890944598933984,2.1599998474121094,-2.65006951704369,-1.908998870849608,-10.84276433596726,7.024766594268044,-6.3758816034084305,2.5578838617092146,-6.890003204345703,80.49067872633697,56.31743481576054,4.466882732558824,11,-0.950000762939446,0.819995880126946,2.8099966049194265,-0.5300025939941548,15.139995574951172,2,0.22950276986328944,1.0499979337069616,60.25,1.610781671159021,57.09000015258789,4.321480391555935,55.31000137329102,0.22950276986328944
11982,2020-11-05,60.83000183105469,61.72000122070313,60.04999923706055,60.93999862670898,3106200.0,0.0014817278580978588,-1.0000000000000084,0.6470469437213476,37.82588626465692,29.066180524277556,-1.7748331485860334,2.4948990944327463,1.88257033485543,-2.7713868745968284,15.846187165923848,1.6700019836425852,-3.2042047471477133,-1.468498992919919,-10.089319609530705,7.152321623690867,-5.778909301225312,2.841911315385474,-6.8088033294677714,81.36794691452603,54.92223361649813,4.310410308305391,11,-1.9550018310546875,0.7299957275390554,2.719996452331536,-0.6200027465820455,12.599998474121094,3,0.2842347590839709,-5.196713110038272,60.7400016784668,1.0499979337069616,60.25,1.610781671159021,57.09000015258789,0.2842347590839709
11983,2020-11-06,60.86000061035156,61.66999816894531,60.31000137329102,61.18999862670898,1627000.0,0.0004931576260707171,1.108526902547562,3.0000693601527217,40.80339677315426,29.27783945981301,-2.7071854035420273,2.0070398063769517,1.917525101405424,-2.7279554484403548,14.339992022091028,1.3599967956542898,-3.6720127717731543,-1.0825000762939467,-9.293765680007596,7.128765527419695,-5.188132878150768,3.023132725562874,-6.67102608184814,78.26088352227583,46.846659658943715,4.105632801856821,11,-2.730001449584961,0.6999969482421804,1.8349981307983398,-0.6500015258789205,13.449996948242188,4,0.2466316461665865,-1.0000000000000084,60.83000183105469,-5.196713110038272,60.7400016784668,1.0499979337069616,60.25,0.2466316461665865
11984,2020-11-09,71.08000183105469,76.7300033569336,67.05999755859375,67.09999847412111,8057900.0,0.1679264068059314,-3.763543567357508,-12.060688730391977,61.24567414672882,32.94043651194209,-12.645417953074741,-8.357946304229642,-8.177388617865788,-12.837504555046422,14.113256026358489,15.870002746582031,-4.087749229109335,8.957501220703122,0.10252717681809997,17.812475264588144,4.530014198760611,13.384988242645633,-16.726606796173094,68.66333492508237,33.1066349624908,4.42748702194251,11,-5.790000915527344,-5.790000915527344,-8.26750373840332,-10.870002746582045,2.7999954223632812,0,0.07934720377545545,1.108526902547562,60.86000061035156,-1.0000000000000084,60.83000183105469,-5.196713110038272,60.7400016784668,0.07934720377545545
11985,2020-11-10,72.27999877929688,73.94000244140625,71.0199966430664,73.30999755859375,3917800.0,0.01688234267486899,1.5502138887778356,-0.25879344486041955,64.46111994167103,38.12393727178059,-13.030358738713403,-9.476758881886859,-9.179358600065243,-13.892284963761483,14.848422675988498,2.9200057983398438,-4.4194647154908395,9.797498321533205,-0.0890810245335274,19.684077667599936,4.854208648499835,14.740787994566574,-17.031539411533203,73.32132207128862,32.89544764610886,4.943289673033366,11,-6.989997863769531,-6.989997863769531,-9.187500953674316,-12.069999694824233,2.160003662109375,1,0.05713897278032953,-3.763543567357508,71.08000183105469,1.108526902547562,60.86000061035156,-1.0000000000000084,60.83000183105469,0.05713897278032953
11986,2020-11-11,68.48999786376953,72.5,67.77999877929689,71.83999633789062,3571200.0,-0.05243498864879492,1.0214112892026987,3.2524295576427367,55.17350014994047,42.1161225754702,-7.926165674225629,-5.862083941534706,-5.229998426844148,-9.989447629003287,14.971751838687869,4.720001220703111,-4.224983048179823,5.927997589111328,-4.132194394172302,15.988189572394965,0.897901597469513,10.958093580753143,-12.38227673643906,50.59949965272084,10.995669301072489,5.030095991641818,11,-3.1599960327148438,-3.1999969482421875,-5.212498664855957,-8.27999877929689,3.7900009155273438,2,0.12775588075508848,1.5502138887778356,72.27999877929688,-3.763543567357508,71.08000183105469,1.108526902547562,60.86000061035156,0.12775588075508848
11987,2020-11-12,68.01000213623047,69.15000152587889,67.30000305175781,67.72000122070311,3006500.0,-0.007008260220620843,-2.274341541141416,-0.08656747690114774,55.05193488141778,46.032837190132895,-6.092812528079811,-5.554231522360311,-4.616791506947287,-9.450633324677199,15.052895139828331,1.8499984741210795,-3.5671523192829753,5.376501846313474,-4.823287529740384,15.576291222367331,0.2766071582865379,10.476396534340402,-11.077389719715875,46.8940306499969,8.07085951792893,5.099894688026929,11,-2.0050010681152344,-2.720001220703125,-4.150003433227539,-7.800003051757827,4.459999084472656,3,0.11571820129373256,1.0214112892026987,68.48999786376953,1.5502138887778356,72.27999877929688,-3.763543567357508,71.08000183105469,0.11571820129373256
11988,2020-11-13,71.54000091552734,71.76000213623047,68.73999786376953,68.73999786376953,3103800.0,0.051904112166118566,-1.157143557800775,9.655152455867565,67.1565568021372,50.21197714087807,-7.910332116859692,-9.096987014680096,-7.95466181117348,-12.846401349574528,15.393326862782361,3.75,-2.151235619138241,8.618500518798825,-2.25818638165795,19.4951874192556,3.1801570685704377,14.056843969027213,-13.815492861395988,46.32885905510755,3.543102964158635,5.438343450228386,11,-3.8249988555908203,-6.25,-7.255001068115234,-11.330001831054702,0.37999725341796875,4,0.026418777823054462,-2.274341541141416,68.01000213623047,1.0214112892026987,68.48999786376953,1.5502138887778356,72.27999877929688,0.026418777823054462
11989,2020-11-16,74.97000122070312,75.04000091552734,72.30999755859375,74.7699966430664,3843800.0,0.04794520913168343,15.058655895882419,0.0714301284461665,75.7669736038731,54.845191484152195,-9.54062999108649,-12.321511788527644,-11.141300758007048,-16.122778919567594,16.634799396861908,3.5,-0.578889276261684,11.517000579833983,-0.6176856876606962,23.651686847328655,5.449657446086647,17.58434371358132,-16.48527335445968,99.0956109283714,48.81159593166007,6.067343133747336,11,-6.579999923706055,-9.680000305175781,-10.335002899169922,-14.760002136230483,-2.0999984741210938,0,-0.008803570112882908,-1.157143557800775,71.54000091552734,-2.274341541141416,68.01000213623047,1.0214112892026987,68.48999786376953,-0.008803570112882908
11990,2020-11-17,74.2300033569336,75.11000061035156,73.0,73.72000122070312,2861400.0,-0.009870586257442637,-1.1640981098708483,2.5499523173755483,82.99390373389824,60.0532162552753,-7.385709339264395,-11.406298781501718,-10.140245768696431,-15.188790450011496,17.946894100811004,2.1100006103515625,1.0889721078198917,10.294502639770506,-2.761312202964021,23.350317482505027,3.766595218403239,16.822410061137766,-15.015464471062543,88.7324260114568,30.828454154580257,6.527907421367261,11,-5.840002059936523,-8.94000244140625,-9.560005187988281,-14.020004272460952,-1.8100051879882812,1,-0.0047151567787573345,15.058655895882419,74.97000122070312,-1.157143557800775,71.54000091552734,-2.274341541141416,68.01000213623047,-0.0047151567787573345
11991,2020-11-18,71.68000030517578,74.77999877929688,71.6500015258789,74.12000274658203,3601700.0,-0.03435272715125948,-1.503997802734375,-4.784298472631532,76.00762019506654,64.29563113643194,-3.487409295429913,-8.680742936399781,-7.415975939902239,-12.491505843105756,19.58048192291387,3.1299972534179688,2.4433307399920707,7.350499534606939,-6.155928744766555,20.856927813980434,0.597285394920192,14.103713674293687,-11.76484284046223,56.08192858650036,-7.298756892689134,6.753214139686749,11,-3.1599979400634766,-6.3899993896484375,-7.010002136230469,-11.47000122070314,2.1500015258789062,2,0.03850449392410482,-1.1640981098708483,74.2300033569336,15.058655895882419,74.97000122070312,-1.157143557800775,71.54000091552734,0.03850449392410482
11992,2020-11-19,71.98999786376953,72.56999969482422,70.83999633789062,71.33999633789062,3257200.0,0.004324742707504825,-1.096971826752794,-0.2663938014358256,76.22641649763435,68.23152221692972,-2.288548406551996,-8.913769916232866,-7.556117190583052,-12.6547561369281,21.04841593725886,1.7300033569335938,3.6019769225360534,7.321497154235843,-6.611588364731858,21.254582673203537,0.3549543947519993,14.288039913719686,-11.402246563367179,51.02038616457207,-17.774048256748756,6.966542759483847,11,-0.09499740600585938,-6.6999969482421875,-7.319999694824219,-11.77999877929689,0.8400039672851562,3,0.004028350106026313,-1.503997802734375,71.68000030517578,-1.1640981098708483,74.2300033569336,15.058655895882419,74.97000122070312,0.004028350106026313
11993,2020-11-20,70.0,71.44999694824219,69.58000183105469,71.41999816894531,2912400.0,-0.027642699302968587,1.5270277236501604,-2.184607439229081,70.16557888375561,69.22262274326603,1.2676058589363493,-6.8662637286725925,-5.432648632556337,-10.512764493514013,22.250807893181708,2.4099960327148438,4.728783062240126,5.0714994430541935,-9.064510831416825,19.20750971752522,-1.996505694181323,12.139504580289703,-8.7665586173364,7.594905274078815,-61.63169612514065,7.068005137235512,11,1.2050018310546875,-4.709999084472656,-4.97750186920166,-9.175001144409194,3.2900009155273438,4,0.03528573172433025,-1.096971826752794,71.98999786376953,-1.503997802734375,71.68000030517578,-1.1640981098708483,74.2300033569336,0.03528573172433025
11994,2020-11-23,71.30999755859375,71.62000274658203,69.87999725341797,70.61000061035156,2093400.0,0.01871425083705347,1.6363573311138855,-0.4929562330084568,68.33554676926892,69.65311461299913,-0.007080448090022173,-7.745629455543366,-6.664381429878858,-11.667355812981995,23.31152747435142,1.7400054931640625,5.931650088237831,5.855997085571289,-8.414570441796855,20.12656461293944,-1.2792866781127827,12.99128084925536,-9.456693696959348,31.28383561341449,-34.15318982117751,7.1352837636840745,11,-0.1049957275390625,-6.019996643066406,-5.919999122619629,-9.539999008178718,2.9500045776367188,0,0.00855420882394986,1.5270277236501604,70.0,-1.096971826752794,71.98999786376953,-1.503997802734375,71.68000030517578,0.00855420882394986
11995,2020-11-24,72.44999694824219,73.81999969482422,72.04000091552734,72.63999938964844,2318700.0,0.015986529640696245,-2.5247692284449545,-0.271433242506812,69.00357115750795,71.18978916939552,-1.2521015144263146,-8.194478367468193,-7.738013049454381,-12.638952014489817,23.893717883235606,2.5100021362304688,7.185894724594135,6.290496635437009,-7.894102715312158,20.475095986186176,-0.8018030399375675,13.382796310811592,-10.00162510679582,55.192246183099705,-7.996052044059468,7.0922996753745835,11,-1.2449951171875,-7.159996032714844,-6.95999813079834,-10.3499984741211,-0.1399993896484375,1,0.005797181725761824,1.6363573311138855,71.30999755859375,1.5270277236501604,70.0,-1.096971826752794,71.98999786376953,0.005797181725761824
11996,2020-11-25,71.68000030517578,72.55999755859375,70.83000183105469,72.20999908447266,2498200.0,-0.010627973436858618,1.8130109541118238,2.7894314166398972,67.22769842433169,72.54265178527484,0.020096987266327915,-6.423587220338206,-7.001105730874158,-11.691504357826794,23.371913252982623,1.7299957275390625,7.099239041825271,4.676000022888189,-8.643241133566178,17.995241179342564,-1.9836205553390016,11.335620601115373,-8.660363203109924,49.52829085281919,-10.891117506720313,6.6596205782271864,11,0.24499893188476562,-6.3899993896484375,-6.190001487731934,-9.0750026702881,1.089996337890625,2,0.010323630868010802,-2.5247692284449545,72.44999694824219,1.6363573311138855,71.30999755859375,1.5270277236501604,70.0,0.010323630868010802
11997,2020-11-27,71.23999786376953,72.29000091552734,70.8499984741211,71.3499984741211,865300.0,-0.006138426890805682,-2.235962761671267,0.2075487994472275,66.26959517554192,72.44410049343091,1.0800347061497462,-4.982856684033564,-6.604823448312388,-11.076245023639217,22.610789996325384,1.44000244140625,6.779463704060973,3.438497734069827,-8.793179457691465,15.67017492583112,-2.677340861810819,9.554336329950473,-7.671946111508966,39.150869553482266,-18.226357969488284,6.115838595880647,11,1.1050033569335938,-5.9499969482421875,-5.9375,-8.369998931884766,4.760002136230469,4,0.03635603656583419,1.8130109541118238,71.68000030517578,-2.5247692284449545,72.44999694824219,1.6363573311138855,71.30999755859375,0.03635603656583419
11998,2020-11-30,71.29000091552734,71.31999969482422,69.87999725341797,70.72000122070312,3650300.0,0.0007018957503821532,3.571456251892219,-5.181786655569427,50.48320110329602,69.63479243781124,1.1072823704859047,-3.978262613883558,-6.674043697068711,-10.914911130885713,21.695138439964165,1.44000244140625,7.072839326771458,2.6895008087158203,-8.110403968342624,13.489405585774264,-2.710451579813409,8.089453197245042,-7.195471099079853,35.78687280219355,-19.329836127943445,5.399952388529224,11,1.0550003051757812,-6.0,-6.3350019454956055,-8.420001983642578,4.299995422363281,0,0.02160192026581842,-2.235962761671267,71.23999786376953,1.8130109541118238,71.68000030517578,-2.5247692284449545,72.44999694824219,0.02160192026581842
11999,2020-12-01,73.43000030517578,74.06999969482422,71.41999816894531,71.41999816894531,3007500.0,0.030018226429596506,-1.6368146362756448,3.526321425225201,52.536396130983334,66.25062492637625,-1.4238746133015923,-5.092435930520907,-8.693377950202319,-12.850220386606459,21.873714668740696,2.779998779296875,7.498105651161154,4.012500190734869,-5.518754908477604,13.543755289947342,-0.7531273588713674,8.778127740341105,-8.830051547108852,84.72556045972993,30.593376857226303,4.7656275496062355,12,-1.25,-8.139999389648438,-8.547501564025879,-10.560001373291016,4.120002746582031,1,-0.001906569373098188,3.571456251892219,71.29000091552734,-2.235962761671267,71.23999786376953,1.8130109541118238,71.68000030517578,-0.001906569373098188
12000,2020-12-02,72.75,73.26000213623047,72.01000213623047,72.80999755859375,3102000.0,-0.009260524340864662,1.604148454263689,-0.02984949991459642,60.889581619546554,64.57084286242959,-1.0905763688332115,-3.613202056631124,-7.897158973511395,-11.969481746915918,23.480640573403775,1.4199981689453125,7.197945983568545,2.7074998855590877,-5.8858011777077195,11.300800948825902,-1.5891506460743159,7.004150417192491,-7.664849057978401,68.4964456874827,13.34248783144561,4.296650531633406,12,-0.9249992370605469,-7.459999084472656,-8.67750072479248,-9.880001068115234,4.8000030517578125,2,0.020756043109697142,-1.6368146362756448,73.43000030517578,3.571456251892219,71.29000091552734,-2.235962761671267,71.23999786376953,0.020756043109697142
12001,2020-12-03,74.68000030517578,75.75,72.30000305175781,72.77999877929688,3494400.0,0.02652921381684914,-1.412591199498486,-31.66798067141404,65.87339341467967,63.42050696432351,-2.849980295344551,-4.68553539583408,-9.573285056889063,-13.693785849381435,25.65957088315285,3.4499969482421875,6.295580861219946,3.940500259399414,-3.682410675281318,11.563411194080146,0.12904479205904806,7.75195572673978,-9.1290552665577,81.77173434122743,24.516559008059403,3.8114554673403647,12,-2.0149993896484375,-9.389999389648438,-11.360000610351562,-11.810001373291016,3.69000244140625,3,-0.031735441040400936,1.604148454263689,72.75,-1.6368146362756448,73.43000030517578,3.571456251892219,71.29000091552734,-0.031735441040400936
12002,2020-12-04,78.12000274658203,78.13999938964844,74.88999938964844,75.2699966430664,4305500.0,0.046063235502796784,1.2491354231014948,1.5000020077337906,65.72658319067726,62.92728522064814,-5.955256546792128,-7.129323163641899,-12.747733278542356,-16.945598894744307,28.04048193579929,3.4599990844726562,5.313226268779886,6.516002655029297,-0.24834850577857992,13.280353815837174,3.1338270746253585,9.898178235433235,-12.121895375231333,99.7579099528474,39.42197832327458,3.382175580403935,12,-4.110004425048828,-12.125003814697266,-16.675003051757812,-15.995004653930671,-1.9800033569335938,4,-0.06848445872270148,-1.412591199498486,74.68000030517578,1.604148454263689,72.75,-1.6368146362756448,73.43000030517578,-0.06848445872270148
12003,2020-12-07,75.87000274658203,77.97000122070312,75.31999969482422,76.91000366210938,2723800.0,-0.028801842305342773,-1.4766288169129576,-0.3649118204499459,52.27963936999902,61.14329550961814,-3.1123256667772523,-3.896953036097983,-10.26735606873308,-14.505489545939781,30.550060380231287,2.8000030517578125,4.629120356589908,3.5155025482177678,-1.2713955149963283,8.302400611431864,1.1220535166107197,5.908951579824816,-9.143381854133466,66.22029418576663,10.341593154126734,2.3934490316070476,12,-1.8600044250488281,-9.835002899169922,-15.035003662109375,-14.185005187988288,-0.3600006103515625,0,0.0017134209662832411,1.2491354231014948,78.12000274658203,-1.412591199498486,74.68000030517578,1.604148454263689,72.75,0.0017134209662832411
12004,2020-12-08,76.72000122070312,77.05000305175781,75.26000213623047,75.73999786376953,1746600.0,0.011203353675367955,1.1829186030824483,-0.9423100905989803,56.272035403468166,59.72868042583595,-3.480191111011578,-4.535278311791558,-10.86719233504823,-15.151320714831812,30.06703775083614,1.7900009155273438,3.9092678296198073,4.083501052856448,-1.0399463988239148,9.206948504536811,1.5217773270162667,6.64522477869663,-9.30857761842256,76.83525603288732,24.07496579775143,2.5617237258401806,12,-2.710002899169922,-10.010002136230469,-16.045001983642578,-15.035003662109382,-1.1500015258789062,1,-0.014728947664661485,-1.4766288169129576,75.87000274658203,1.2491354231014948,78.12000274658203,-1.412591199498486,74.68000030517578,-0.014728947664661485
12005,2020-12-09,76.41000366210938,77.0,75.62999725341797,76.5999984741211,2630200.0,-0.004040635475252019,1.7676882884688003,-0.19387159305883178,63.4298842766391,59.30670107609233,-2.8489958780993874,-4.110767961212105,-10.283555168371976,-14.618683185084244,29.557911978348518,1.3700027465820312,3.564033624205848,3.5670032501220703,-1.821982180563836,8.955988680807977,0.8725105347791242,6.261495965465016,-8.354865512586741,70.37676691139968,17.291566529531536,2.6944927153429523,12,-2.400005340576172,-7.99000358581543,-15.735004425048828,-14.725006103515632,-1.5400009155273438,2,0.014919504449830923,1.1829186030824483,76.72000122070312,-1.4766288169129576,75.87000274658203,1.2491354231014948,78.12000274658203,0.014919504449830923
12006,2020-12-10,77.23999786376953,77.5,75.45999908447266,75.7300033569336,2750700.0,0.01086237615339547,1.009854327335047,-7.9475565192948645,64.47877276510793,59.107720808266336,-3.1372823773204743,-4.481386138569633,-10.858473216405429,-15.245935275161628,30.05054811898739,2.0400009155273438,3.2684086085605486,3.9594974517822266,-1.361807478676198,9.280802382240651,1.2988449865530214,6.620149917011432,-8.579768039839351,72.30764535757211,18.177989777884875,2.660652465229211,12,-3.229999542236328,-8.144998550415039,-16.564998626708984,-15.555000305175788,-0.220001220703125,3,0.004013531804273773,1.7676882884688003,76.41000366210938,1.1829186030824483,76.72000122070312,-1.4766288169129576,75.87000274658203,0.004013531804273773
12007,2020-12-11,75.87999725341797,77.5,75.37999725341797,76.68000030517578,4403300.0,-0.01760746566500737,-1.355554613656593,-0.5298052728907932,66.7999994768413,60.920698405326924,-1.1732620863220689,-2.636741705105365,-9.26683575527045,-13.698942227623476,30.697165954379834,2.1200027465820312,2.8185545443269007,2.2059970855712834,-2.6146765924096798,7.0266707635522465,-0.20433975341919108,4.616333924561758,-6.650981255544693,22.878056333666475,-35.603802524471604,2.41033683899048,12,-1.0999984741210938,-6.784997940063477,-15.204998016357422,-14.194999694824226,0.9500045776367188,4,0.03281504458741802,1.009854327335047,77.23999786376953,1.7676882884688003,76.41000366210938,1.1829186030824483,76.72000122070312,0.03281504458741802
12008,2020-12-14,73.43000030517578,76.62000274658203,73.30999755859375,76.62000274658203,3452600.0,-0.03228778382871944,1.0752367741318283,3.98748784069885,55.68670516019894,61.27073274190643,1.8016832856683465,-0.0399384408379575,-6.626626116771291,-11.067914186920305,30.624402357275642,3.3100051879882812,2.4184722934788283,-0.33849983215331747,-5.056031035518458,4.379031371211823,-2.697265433835881,2.020265769529246,-3.6663253037960004,2.8640256959314776,-56.618566855230725,2.3587656016825678,12,1.6450004577636719,-4.204999923706055,-13.212501525878906,-11.745002746582038,1.7600021362304688,0,0.03690588415102658,-1.355554613656593,75.87999725341797,1.009854327335047,77.23999786376953,1.7676882884688003,76.41000366210938,0.03690588415102658
12009,2020-12-15,74.30999755859375,74.69999694824219,72.80000305175781,73.87999725341797,2728700.0,0.011984165188079654,2.1404881555136606,-0.13479623074715394,55.059852177284306,60.62298502609952,1.1841689446183494,-1.0244403437298928,-7.314191380692677,-11.759925343373084,29.980381755929635,1.899993896484375,2.106174082467703,0.5744976043701229,-4.11680593958225,5.265801148322495,-1.7711541676060563,2.920149376346302,-4.043743093917854,32.127563559390815,-26.745302547090766,2.3456517719761836,12,0.910003662109375,-1.7099990844726562,-14.464999198913574,-12.625000000000007,-1.30999755859375,1,0.01614862894714153,1.0752367741318283,73.43000030517578,-1.355554613656593,75.87999725341797,1.009854327335047,77.23999786376953,0.01614862894714153
12010,2020-12-16,73.87999725341797,74.3499984741211,72.58999633789062,74.30999755859375,3116400.0,-0.0057865740721727565,5.9019402516193695,-1.0,56.09755478660102,59.536780734090776,2.001829789712005,-0.6556200616044237,-6.729216958669269,-11.127362157486232,29.260335145769968,1.7600021362304688,2.431686027103922,0.16199760437011435,-4.524147329316023,4.848142538056251,-2.181074862472954,2.505070071213183,-3.1413180932437257,26.272911474227893,-32.38648178591028,2.3430724668430676,12,1.4850006103515625,-1.1599960327148438,-8.589996337890625,-8.589996337890625,0.29000091552734375,2,0.022874966218654924,2.1404881555136606,74.30999755859375,1.0752367741318283,73.43000030517578,-1.355554613656593,75.87999725341797,0.022874966218654924
12011,2020-12-17,74.44000244140625,75.91999816894531,74.22000122070312,74.56999969482422,2844500.0,0.007579929734802038,-4.9649047663663985,0.3023189794361349,58.810587215635906,58.76833673686395,1.569221121538277,-1.052197665601284,-7.1764485626706715,-11.471667673867884,29.065515973121038,2.0400009155273438,2.5784831944999382,0.5840026855468778,-4.011114842980035,5.179120214073791,-1.7135560787165787,2.8815614498103344,-3.25724406746356,37.6783039449068,-22.480141184829364,2.297558764263459,12,0.839996337890625,-1.720001220703125,-9.150001525878906,-9.150001525878906,-2.4200057983398438,3,0.005776468176693639,5.9019402516193695,73.87999725341797,2.1404881555136606,74.30999755859375,1.0752367741318283,73.43000030517578,0.005776468176693639
12012,2020-12-18,72.27999877929688,74.38999938964844,71.91000366210938,74.33000183105469,7618400.0,-0.029016705954699185,1.2857122766554394,15.769587417101942,52.44202769542187,58.78637988413317,3.1443661320163017,1.1917476252006338,-4.976736679050674,-9.114158760079206,28.779290749865055,2.529998779296875,2.5452966336228116,-1.59050102233887,-6.1625985536447985,2.9815965089670584,-3.8765497879918343,0.6955477433140942,-0.6798059444118394,7.8555241848614,-53.09783228307914,2.286048765652966,12,2.4250030517578125,0.44000244140625,-6.969997406005859,-6.989997863769531,1.8700027465820312,4,0.06557827813809003,-4.9649047663663985,74.44000244140625,5.9019402516193695,73.87999725341797,2.1404881555136606,74.30999755859375,0.06557827813809003
12013,2020-12-21,72.47000122070312,73.0,70.31999969482422,70.5199966430664,4483600.0,0.0026287001191909187,-1.2808528045347851,-0.9512203291427551,47.37991511881991,57.79836651917225,2.705909524950684,1.2609278052017885,-5.128517891701193,-9.097159098701937,28.659861446848602,2.6800003051757812,2.2211233708072626,-1.5239986419677791,-5.778282983518892,2.730285699583334,-3.6511408127433356,0.6031435288077773,5.6699981689453125,38.392894851928396,-18.745705347504668,2.127142170775555,12,1.4399986267089844,0.9699974060058594,-6.822500228881836,-7.180000305175781,-0.9599990844726562,0,0.060162833405693394,1.2857122766554394,72.27999877929688,-4.9649047663663985,74.44000244140625,5.9019402516193695,73.87999725341797,0.060162833405693394
12014,2020-12-22,71.91999816894531,72.47000122070312,71.05999755859375,72.26000213623047,2173700.0,-0.007589389298929494,2.7105255232645686,-0.17436059955162742,47.718521936079185,56.05265959244337,2.797629077657163,1.959434990536721,-4.529777695213426,-8.329434941988538,28.50134645297797,1.410003662109375,1.598332269767468,-2.104501724243164,-6.285887847961035,2.0768843994747073,-4.195194786102093,-0.013808662384235504,6.0636012268066395,28.571409108682115,-26.009767052326733,2.090693061858934,12,1.9900016784667969,1.94000244140625,-5.417496681213379,-6.629997253417969,-0.34999847412109375,1,0.04546724632527743,-1.2808528045347851,72.47000122070312,1.2857122766554394,72.27999877929688,-4.9649047663663985,74.44000244140625,0.04546724632527743
12015,2020-12-23,72.87000274658203,73.43000030517578,72.51000213623047,72.66000366210938,1752900.0,0.013209185231138232,-2.6078208446153157,-0.6176371592056547,44.74143854593815,53.859622456980055,1.4445808012360004,1.098848053716921,-5.341630077751574,-9.042487531075565,28.022748713833483,1.5100021362304688,1.484257403559539,-1.1754974365234432,-5.32770511801283,2.9767102449659433,-3.2516012772681364,0.90060640422125,4.960324655151368,45.53578118890522,-5.37439529955887,2.0761038407446923,12,1.0399971008300781,0.9899978637695312,-6.030001640319824,-7.5800018310546875,0.15999603271484375,2,0.0017839611433809743,2.7105255232645686,71.91999816894531,-1.2808528045347851,72.47000122070312,1.2857122766554394,72.27999877929688,0.0017839611433809743
12016,2020-12-24,72.41999816894531,72.80000305175781,71.5,72.73999786376953,730200.0,-0.00617544340161047,4.90896953513776,-1.5238147138964577,29.957802285061263,49.76604499122672,1.2728167518055358,1.6939854495121125,-4.814527005099023,-8.38735708332888,27.773754821072806,1.3700027465820312,1.1732489295615238,-1.6625019073486271,-5.738444763132563,2.4134409484353085,-3.700473335240588,0.3754695205433336,5.260122678649907,51.597017975004825,6.5821341473005575,2.0379714278919665,12,1.0500030517578125,1.44000244140625,-5.5799970626831055,-7.129997253417969,3.9800033569335938,3,0.02416459602660459,-2.6078208446153157,72.87000274658203,2.7105255232645686,71.91999816894531,-1.2808528045347851,72.47000122070312,0.02416459602660459
12017,2020-12-28,73.83000183105469,74.37999725341797,72.7300033569336,72.8499984741211,1975900.0,0.019469810794803477,-1.7049222360497038,-3.0625134110578642,42.376685321982386,48.28715389809155,-0.5124488728667131,0.5143376068881622,-6.119142077583504,-9.596004402402343,27.679930530789477,1.9599990844726562,0.7483439840555093,-0.3819984436035213,-4.236230670657463,3.47223378345042,-2.309114557130499,1.5451176699234566,3.7029165934851136,86.45330657406156,42.29818127007727,1.9271161135269725,12,-0.7100028991699219,0.029998779296875,-6.925000190734863,-8.540000915527344,2.6899948120117188,0,-0.024515849154793767,4.90896953513776,72.41999816894531,-2.6078208446153157,72.87000274658203,2.7105255232645686,71.91999816894531,-0.024515849154793767
12018,2020-12-29,72.83000183105469,75.23999786376953,72.70999908447266,74.19000244140625,1409000.0,-0.01354462921846189,-2.162486410192832,-1.3877509711874567,35.62455523439077,46.12767645999227,0.4397336015861555,1.7240174162348865,-4.997410255648276,-8.420932478480793,27.99318175087272,2.529998779296875,0.16390238961400883,-1.45899848937988,-5.124341528905944,2.2063445501461842,-3.291670009142919,0.37367303038315924,4.558658218890798,42.34459672812162,2.227315536428769,1.8326715197630346,12,0.2899971008300781,1.029998779296875,-4.23750114440918,-7.540000915527344,4.25,1,0.018124394640085972,-1.7049222360497038,73.83000183105469,4.90896953513776,72.41999816894531,-2.6078208446153157,72.87000274658203,0.018124394640085972
12019,2020-12-30,73.29000091552734,73.5199966430664,72.69000244140625,72.70999908447266,1108100.0,0.006316065809523375,-1.6774217365623154,-0.4264717432036711,38.59649416335251,44.18311416852022,-0.2013408658552862,1.3207054085228407,-5.281399757081616,-8.723761373712307,27.753426227453804,0.8299942016601562,-0.3909110979468977,-0.9919994354248018,-4.66477701279608,2.680778141946476,-2.8283882241104408,0.8443893532608371,3.9572859273157235,47.86101438366085,11.09335390476712,1.8363887886856383,12,-0.17000198364257812,0.7199974060058594,-5.042499542236328,-8.0,3.6299972534179688,2,-0.024287061769155516,-2.162486410192832,72.83000183105469,-1.7049222360497038,73.83000183105469,4.90896953513776,72.41999816894531,-0.024287061769155516
12020,2020-12-31,74.26000213623047,74.47000122070312,72.66000366210938,73.43000030517578,1163700.0,0.01323510995478272,1.89599609375,1.4310331219910026,39.21855695372354,42.00622191719661,-1.2424238423749046,0.4950094536406482,-6.068228237646679,-9.566080702472789,27.599500106526996,1.80999755859375,-0.5280464171279675,-0.09749832153320881,-3.699065389953276,3.5040687468868583,-1.8982818557432495,1.7032852126768319,2.848738963652224,73.79689071396078,39.80945267617513,1.8007835342100367,12,-1.4800033569335938,-0.2500038146972656,-6.012500762939453,-8.970001220703125,1.9499969482421875,3,-0.036224109399719984,-1.6774217365623154,73.29000091552734,-2.162486410192832,72.83000183105469,-1.7049222360497038,73.83000183105469,-0.036224109399719984
12021,2021-01-04,72.30999755859375,74.37999725341797,70.75,74.13999938964844,2497300.0,-0.026259150572867207,2.142858086506196,-2.2048166191745566,37.6127927926974,40.358529150227234,0.41757817602199054,2.3803999306785073,-3.9287878562520007,-7.510252879452992,26.675817920318078,3.6299972534179688,-0.7739620631410986,-1.9290027618408203,-5.640181372305108,1.7821758486234671,-3.784592067072964,-0.0734134566086766,4.66296871318778,34.74383743434725,-0.6220588262273239,1.8555893052321473,1,0.470001220703125,1.7000007629394531,-4.062496185302734,-7.019996643066406,3.8300018310546875,0,0.009957146245506365,1.89599609375,74.26000213623047,-1.6774217365623154,73.29000091552734,-2.162486410192832,72.83000183105469,0.009957146245506365
12022,2021-01-05,72.7699966430664,73.7699966430664,72.0199966430664,72.0199966430664,1662600.0,0.006361486654731463,-3.6666666666666665,-0.4098356555019136,47.34298656320527,40.354425977381155,0.03843683526693553,1.5800511203830467,-4.235555615341568,-7.84247696802116,25.289892522937805,1.75,-1.0155100279406213,-1.2015033721923771,-4.480966917254975,2.0779601728702204,-2.841235144723669,0.4382284003389145,4.06991029717598,44.98881078242962,5.283966052656638,1.6397317725312957,1,0.22500228881835938,1.2400016784667969,-4.162496566772461,-7.4799957275390625,3.4500045776367188,1,0.049883263024148805,2.142858086506196,72.30999755859375,1.89599609375,74.26000213623047,-1.6774217365623154,73.29000091552734,0.049883263024148805
12023,2021-01-06,76.0,76.05999755859375,73.01000213623047,73.23999786376953,3641900.0,0.044386471154816975,1.1180543965752463,3.6800028483072915,55.72105098407077,41.243595871602444,-2.948213917744795,-1.7283259880815365,-7.258418007939326,-10.907061919967262,24.07751703002474,3.2900009155273438,-1.2984593953529355,2.0220001220703097,-1.273781552931922,5.317781797072541,0.3741092845692009,3.6698909595714184,0.7095087953340169,98.87010195519488,55.80231998987943,1.6478908375011136,1,-2.595001220703125,-1.9900016784667969,-7.182498931884766,-10.709999084472656,0.23999786376953125,2,0.006842061092979135,-3.6666666666666665,72.7699966430664,2.142858086506196,72.30999755859375,1.89599609375,74.26000213623047,0.006842061092979135
12024,2021-01-07,75.58999633789062,76.38999938964844,74.48999786376953,75.94000244140625,4195100.0,-0.0053947850277549225,2.04000244140625,-0.12681370746823162,55.796592074657184,42.47194626368235,-2.193549257666078,-1.4833734193285864,-6.512815054534087,-10.347353802626571,22.8567658327263,1.9000015258789062,-1.2943564897893083,1.6684967041015568,-1.4640642359694738,4.801057644172587,0.10221623406603442,3.234777174137079,0.9917222754331902,85.81554719268011,38.945219325346216,1.5662804700355155,1,-2.0199966430664062,-1.3599967956542969,-6.772495269775391,-10.299995422363281,0.8000030517578125,3,0.019711675689249475,1.1180543965752463,76.0,-3.6666666666666665,72.7699966430664,2.142858086506196,72.30999755859375,0.019711675689249475
12025,2021-01-08,77.55000305175781,77.81999969482422,75.20999908447266,75.52999877929688,3682900.0,0.02592944581060519,1.0390649214410033,-5.771340134275002,59.62846120923009,45.76868614414555,-3.8217860389375886,-3.53482766394184,-8.028222441069403,-12.147293630000632,21.711538939894254,2.6100006103515625,-1.1197058673231908,3.5715034484863253,0.21481772310016822,6.928189173872482,1.8931605857932539,5.249846311179397,-7.230003356933594,96.18109399263392,46.15909117975225,1.6783428626930776,1,-3.265003204345703,-3.3200035095214844,-8.81500244140625,-12.260002136230469,-2.660003662109375,4,-0.008123853746234255,2.04000244140625,75.58999633789062,1.1180543965752463,76.0,-3.6666666666666665,72.7699966430664,-0.008123853746234255
12026,2021-01-11,77.55000305175781,78.83999633789062,75.86000061035156,76.45999908447266,3023800.0,0.0,-1.6026153154203662,0.5396047830914845,68.83484884675919,48.708482091342965,-3.3721902503993277,-3.7001190731639184,-7.460011843424155,-11.983845316756529,20.503203582308434,2.9799957275390625,-0.8853422754426958,3.5560031890869084,0.13368260522965159,6.978323772944165,1.844842897158287,5.26716348101553,-7.080003356933588,81.08514158568359,24.66650937538637,1.7111602919286268,1,-2.7550048828125,-2.9700050354003906,-8.992502212524414,-12.260002136230469,-2.6200027465820312,0,-0.017279225203780113,1.0390649214410033,77.55000305175781,2.04000244140625,75.58999633789062,1.1180543965752463,76.0,-0.017279225203780113
12027,2021-01-12,78.37000274658203,79.95999908447266,77.0199966430664,77.23999786376953,3281400.0,0.010573818988465211,-2.745208568207441,1.0366979540698122,70.17779788621374,52.54773127487885,-3.8894868153446254,-4.557683881963328,-7.706676161430295,-12.609858712785567,19.365755822646847,2.94000244140625,-0.6119937337449812,4.251502609252924,0.3876150097357822,8.115390208770066,2.319558809494353,6.183446409011495,-7.5652031860351485,77.12234480487403,17.662519044147388,1.9319437997585676,1,-3.015003204345703,-3.2300033569335938,-9.392501831054688,-13.080001831054688,-1.660003662109375,1,-0.028454807691465245,-1.6026153154203662,77.55000305175781,1.0390649214410033,77.55000305175781,2.04000244140625,75.58999633789062,-0.028454807691465245
12028,2021-01-13,76.13999938964844,78.3499984741211,76.12999725341797,78.3499984741211,2262000.0,-0.028454807691465245,1.0090517107457133,-1.9557429512801123,62.94476236123189,55.25309440797656,-1.2746240208560522,-2.2285007915863275,-4.918074101228285,-10.194471933897319,18.919717148828518,2.2400054931640625,-0.08400723912724573,1.8859992980956974,-2.0653083474005314,5.837306943591926,-0.08965452465241697,3.861653120843812,-4.785887857666012,30.164554984629632,-31.83088887828673,1.9756538227481157,1,-0.7849998474121094,-1.0,-6.137500762939453,-10.145000457763672,2.5200042724609375,2,0.0010507201431046997,-2.745208568207441,78.37000274658203,-1.6026153154203662,77.55000305175781,1.0390649214410033,77.55000305175781,0.0010507201431046997
12029,2021-01-14,75.51000213623047,77.5,74.95999908447266,76.5999984741211,2659600.0,-0.00827419567202703,-1.3196329533736517,0.49321121694071507,58.260309930514374,57.36884473873109,-0.33145940599933965,-1.5852703166606545,-3.7826651326865885,-9.37336803331469,18.471069083393825,2.5400009155273438,0.12414127370512062,1.1960018157958956,-2.7951293360943765,5.187132967686168,-0.7995637601492405,3.1915673917410317,-3.6395373510986246,11.00006103515625,-50.88484601088324,1.995565575945135,1,-0.15500259399414062,-0.37000274658203125,-5.4875030517578125,-9.515003204345703,3.6199951171875,3,0.009667536841305502,1.0090517107457133,76.13999938964844,-2.745208568207441,78.37000274658203,-1.6026153154203662,77.55000305175781,0.009667536841305502
12030,2021-01-15,75.56999969482422,76.04000091552734,74.72000122070312,75.25,2049700.0,0.0007945643874502917,1.095234058528256,-0.2935786880197105,60.10262232586136,59.867714686860424,-0.20796139198291996,-1.59388470071859,-3.4280051303301207,-9.272702552139592,18.04878519134812,1.3199996948242188,0.5474429177980653,1.171499252319336,-2.85236973539142,5.195368240030092,-0.8404352415360421,3.183433746174714,-3.2141628517319276,16.221351539056254,-45.024832533619985,2.0119344938553745,1,0.4199981689453125,-0.43000030517578125,-5.210000991821289,-9.575000762939453,5.410003662109375,4,0.010850862751563328,-1.3196329533736517,75.51000213623047,1.0090517107457133,76.13999938964844,-2.745208568207441,78.37000274658203,0.010850862751563328
12031,2021-01-19,74.87000274658203,76.20999908447266,74.81999969482422,76.04000091552734,1772400.0,-0.009262894681341782,-1.1889680527688,-3.6562477648236893,53.494623793744,60.551229934698064,0.998347907282394,-0.9064980967205827,-2.3287319416367183,-8.39356500347806,17.222993278565944,1.3899993896484375,0.9013209632736476,0.4500022888183537,-3.579391677301146,4.479396254937853,-1.5646946942413962,2.4646992718781036,-2.0579161690069157,2.8626257067020764,-52.91497727124688,2.0146969830597503,1,1.6149978637695312,0.26999664306640625,-3.655003547668457,-8.875003814697266,5.529998779296875,1,0.0002670848448356189,1.095234058528256,75.56999969482422,-1.3196329533736517,75.51000213623047,1.0090517107457133,76.13999938964844,0.0002670848448356189
12032,2021-01-20,77.0199966430664,77.19000244140625,74.1500015258789,74.55000305175781,2274600.0,0.02871635925754701,1.1636977244897682,-2.111108937491034,63.069223758201126,61.3676935762681,-0.5424263933920059,-2.8281778578366357,-4.049135687429697,-10.338920502876093,17.415531327746205,3.0400009155273438,1.2516132033775875,2.3629962921142607,-1.6939164238823423,6.419909008110864,0.33453993411595206,4.391452650112569,-3.7790353150774365,68.33326672745966,10.408008860659066,2.028456357998304,1,0.035003662109375,-1.8799972534179688,-5.467497825622559,-11.02499771118164,2.6100006103515625,2,-0.02713576251601635,-1.1889680527688,74.87000274658203,1.095234058528256,75.56999969482422,-1.3196329533736517,75.51000213623047,-0.02713576251601635
12033,2021-01-21,76.83000183105469,77.23999786376953,76.31999969482422,76.9000015258789,1988300.0,-0.002466824464979034,1.4533534073222587,-0.028340030950093745,61.23096584926623,61.971512884558,-0.24844051141589318,-2.418808434157526,-3.42386836102294,-9.983711441693018,18.215468860661595,0.9199981689453125,1.8172736230536088,1.9550014495849553,-2.0755805562006913,5.985583455370602,-0.060289553307868005,3.9702924524777785,-3.185898237676696,80.00004554864482,19.942430617604302,2.015291002892825,1,0.22499847412109375,-1.69000244140625,-4.892502784729004,-10.835002899169922,4.0800018310546875,3,-0.0015619255983607694,1.1636977244897682,77.0199966430664,-1.1889680527688,74.87000274658203,1.095234058528256,75.56999969482422,-0.0015619255983607694
12034,2021-01-22,75.19000244140625,76.61000061035156,75.1500015258789,76.36000061035156,1539100.0,-0.021345819999519344,-1.33599853515625,16.71433242506812,52.830189555391584,61.21614936746483,1.485018419452686,-0.5494375601028452,-1.6881506098286962,-8.216055937998817,18.848484768776903,1.6800003051757812,2.171335990569446,0.1515018463134794,-3.632094341250834,3.935098033877793,-1.7402962474686774,2.043299940095636,-1.1669451185625803,33.657027446100365,-23.643872394003374,1.8917980937821572,1,1.8649978637695312,-0.0500030517578125,-3.04000186920166,-9.195003509521484,4.839996337890625,4,0.046149768693081406,1.4533534073222587,76.83000183105469,1.1636977244897682,77.0199966430664,-1.1889680527688,74.87000274658203,0.046149768693081406
12035,2021-01-25,73.0,74.12999725341797,71.87999725341797,73.0,4094700.0,-0.029126245116335325,-1.0089236449342989,-0.0,52.069593632864525,59.35334323258765,3.309788221767718,1.7400147635908496,0.5354102717423075,-5.881893639559308,18.740335353152858,3.3100051879882812,2.09900128245458,-2.0450004577636776,-5.813327109098779,1.723326193571424,-3.929163783431221,-0.16083713209613393,6.959999084472656,20.895571250850477,-37.63691113799966,1.8841633256675483,1,2.9199981689453125,2.1399993896484375,0.9099998474121094,-7.005001068115234,8.5,0,0.0839725651153147,-1.33599853515625,75.19000244140625,1.4533534073222587,76.83000183105469,1.1636977244897682,77.0199966430664,0.0839725651153147
12036,2021-01-26,74.16999816894531,75.63999938964844,73.66000366210938,74.0199966430664,2061100.0,0.016027372177332966,-3.5517797791828536,100.0,54.02762297791382,57.558879353887654,1.7991111753018032,0.7460971899050861,-0.4645603232737301,-6.89882622928792,19.197952581651766,2.6399993896484375,2.079907074429798,-0.9625022888183565,-4.551175238301042,2.6261706606643287,-2.756838763559699,0.8318341859229861,5.628400878906248,42.72389281271262,-16.797966581353236,1.7943364747413435,1,0.9449996948242188,0.970001220703125,-0.12749862670898438,-8.174999237060547,5.25,1,0.09181617036684253,-1.0089236449342989,73.0,-1.33599853515625,75.19000244140625,1.4533534073222587,76.83000183105469,0.09181617036684253
12037,2021-01-27,72.0199966430664,74.19000244140625,71.58999633789062,73.25,2671500.0,-0.02898748252604255,-1.488039395344253,-8.199938965464625,37.791397316979904,54.76406101563743,3.300747503400231,2.9023499702365854,1.8494652356010022,-4.618523043042586,19.093702618600872,2.600006103515625,1.7590432423788513,-3.0220035552978572,-6.8333604263252425,0.789353315729528,-4.92768199081155,-1.1163251197841646,7.620034368896484,7.6106228149892585,-44.99515552745676,1.905678435513689,1,2.5250015258789062,3.1200027465820312,1.9800033569335938,-6.024997711181641,9.770004272460938,2,0.11635664084162745,-3.5517797791828536,74.16999816894531,-1.0089236449342989,73.0,-1.33599853515625,75.19000244140625,0.11635664084162745
12038,2021-01-28,74.1500015258789,75.2699966430664,72.19999694824219,72.77999877929688,1960100.0,0.02957518719931196,-1.4268710816524082,-1.1138203313505233,46.00445316241002,53.40229915251473,0.9596983254929938,0.9236633052078815,-0.2021827732673671,-6.597012963423396,18.703942445537347,3.25,1.3229470957700755,-0.9579986572265682,-4.651982402868697,2.7359850884155605,-2.8049905300476325,0.8889932155944962,5.168028099121088,50.996075880495205,2.4840738694311355,1.846991872821068,1,0.2649955749511719,0.9899978637695312,-0.4375,-8.15500259399414,7.549995422363281,3,0.07390418900566709,-1.488039395344253,72.0199966430664,-3.5517797791828536,74.16999816894531,-1.0089236449342989,73.0,0.07390418900566709
12039,2021-01-29,71.51000213623047,73.80000305175781,71.37999725341797,73.80000305175781,2685100.0,-0.03560349744196645,1.1135413369758957,-1.6715301638924314,33.85025570725955,50.48536952822564,3.321968523100537,3.608480917239447,2.3765359365536085,-3.8156394322832057,18.29906985160001,2.7700042724609375,0.6781307502855043,-3.508998107910159,-7.463961662543269,0.44596544672295124,-5.486479885226714,-1.531516330593604,7.498906157285148,3.0517562821585087,-37.801595954495994,1.9774817773165532,1,2.7999954223632812,3.8449974060058594,2.164997100830078,-5.515003204345703,7.849998474121094,4,0.13145016424375688,-1.4268710816524082,74.1500015258789,-1.488039395344253,72.0199966430664,-3.5517797791828536,74.16999816894531,0.13145016424375688
12040,2021-02-01,71.56999969482422,72.62999725341797,71.08999633789062,72.36000061035156,2128900.0,0.0008390093245900232,1.3158009465079592,0.344978427812297,34.06181359293899,48.32616839480286,2.944552439242102,3.516937347931176,2.2785473928833113,-3.7219403925817858,17.6262880574999,1.5400009155273438,0.2612584562063205,-3.314500427246088,-7.551082227593042,0.9220813731008661,-5.432791327419565,-1.196209527072611,6.981173936285543,10.54951725248081,-24.173187480422513,2.118290900173476,2,2.5949974060058594,3.7849998474121094,2.315000534057617,-5.575000762939453,9.660003662109375,0,0.1182059399265929,1.1135413369758957,71.51000213623047,-1.4268710816524082,74.1500015258789,-1.488039395344253,72.0199966430664,0.1182059399265929
12041,2021-02-02,73.02999877929688,73.80000305175781,69.95999908447266,70.0,5352600.0,0.020399596069555992,-1.469455442872773,-3.835437047910611,36.23709343458675,45.34482058106793,1.3366653224613856,2.2278686398782668,0.8789461456259176,-5.049168943679803,17.707325573215044,3.8400039672851562,-0.002350198415726368,-1.8905014038085994,-6.046439757804251,2.265436950187052,-3.968470580806425,0.18746777318922625,4.924280668355351,57.815463396130994,27.28053881503114,2.0779691769978275,2,0.5699996948242188,1.9300003051757812,0.8550014495849609,-7.034999847412109,8.0,1,0.11597975300944774,1.3158009465079592,71.56999969482422,1.1135413369758957,71.51000213623047,-1.4268710816524082,74.1500015258789,0.11597975300944774
12042,2021-02-03,76.4000015258789,76.7699966430664,72.76000213623047,72.81999969482422,4967700.0,0.04614545807081938,-1.1675663860971697,1.1815192321250516,50.63291703454811,44.167259601654806,-2.380910648086399,-0.902511721759339,-2.4002474416608237,-8.271205025926264,18.1398052259774,4.0099945068359375,-0.23731520974645548,1.2980010986328097,-2.7788029666173912,5.3748051638830106,-0.7404009339922908,3.33640313125791,0.7548498854553571,94.56688326237956,61.34195055015459,2.038402032625098,2,-3.035003662109375,-1.44000244140625,-2.7350006103515625,-10.40500259399414,7.0,2,0.03952875108311926,-1.469455442872773,73.02999877929688,1.3158009465079592,71.56999969482422,1.1135413369758957,71.51000213623047,0.03952875108311926
12043,2021-02-04,76.5199966430664,77.30000305175781,75.80999755859375,76.38999938964844,2419900.0,0.0015706166857452075,-1.3100843964206927,0.03631206338787566,52.52120653469798,44.13292815491107,-2.8491198701406404,-1.0345968755308803,-2.36201336354047,-8.249336450869691,17.93971914334852,1.4900054931640625,-0.29275135965664845,1.3919963836669922,-2.7154388333783857,5.49943160071237,-0.6617212248556967,3.445713992189681,-6.55999755859375,89.37321543465177,51.1336900560529,2.0537176085226885,2,-2.889995574951172,-1.55999755859375,-3.029996871948242,-10.52499771118164,6.720001220703125,3,0.06887094228510349,-1.1675663860971697,76.4000015258789,-1.469455442872773,73.02999877929688,1.3158009465079592,71.56999969482422,0.06887094228510349
12044,2021-02-05,77.08000183105469,78.36000061035156,76.4800033569336,77.66000366210938,1908200.0,0.007318416264449956,-1.1123579131448558,-4.461646810258818,53.67755184404366,44.31159017837542,-3.478652173144468,-1.557083585382884,-2.7962513017031085,-8.699026750451495,17.74253152118026,1.8799972534179688,-0.7050638352079233,1.8775012969970675,-2.31831687768684,6.073319471680975,-0.22040779034487912,3.975410384339014,-6.973202667236322,84.76192206211599,41.930505266830465,2.097909087341953,2,-2.920001983642578,-2.1200027465820312,-3.5900020599365234,-11.085002899169922,3.3699951171875,4,0.05993766226567665,-1.3100843964206927,76.5199966430664,-1.1675663860971697,76.4000015258789,-1.469455442872773,73.02999877929688,0.05993766226567665
12045,2021-02-08,76.91999816894531,78.05000305175781,76.29000091552734,77.4000015258789,1412500.0,-0.002075812899694496,-1.0229934448512485,0.827589382020994,55.12755288002995,44.43380461194388,-3.0219062453460452,-1.5248796921410985,-2.546497808432079,-8.441771437566473,17.099816145760236,1.7600021362304688,-1.0949949494039402,1.7489978790283232,-2.3815663231346775,5.879562081191324,-0.3162842220531843,3.8142799801098306,-6.483070947265617,82.85711690682604,33.52534565229719,2.0652821010815017,2,-2.759998321533203,-1.9599990844726562,-3.354999542236328,-10.924999237060547,3.8400039672851562,0,0.03172130134541984,-1.1123579131448558,77.08000183105469,-1.3100843964206927,76.5199966430664,-1.1675663860971697,76.4000015258789,0.03172130134541984
12046,2021-02-09,76.20999908447266,77.19000244140625,75.31999969482422,76.94000244140625,1864900.0,-0.009230357532162614,2.040646573914985,1.520829690852738,47.816718530089425,45.54772919117826,-2.226211396254115,-0.9701581518151414,-1.7283256060694328,-7.6831683438860665,15.999328855331518,1.8700027465820312,-1.2360156054934919,1.1059989929199219,-2.9037915727233923,5.115789558563236,-0.8988962899017281,3.110894275741572,-5.45614892724609,61.607105148071604,14.07252525586231,2.0048952828216553,2,-2.049999237060547,-1.25,-2.815000534057617,-10.21500015258789,2.6100006103515625,1,0.06587067750646036,-1.0229934448512485,76.91999816894531,-1.1123579131448558,77.08000183105469,-1.3100843964206927,76.5199966430664,0.06587067750646036
12047,2021-02-10,76.13999938964844,77.61000061035156,75.76000213623047,76.73999786376953,1461500.0,-0.0009185106372541219,-1.7206000325372917,0.8219119383798585,48.12804627145068,45.783683981071675,-1.6878220266821131,-1.1339277909930559,-1.5345511365767948,-7.566873343835837,14.601224324362544,1.8499984741210938,-1.1972601465956387,1.1474994659423885,-2.595012278888319,4.890011210773096,-0.7237564064729725,3.0187553383577495,-5.081903214296872,26.973666048451662,-15.774542654592196,1.8712558724153556,2,-1.9799995422363281,-1.1800003051757812,-2.7450008392333984,-10.145000457763672,3.55999755859375,2,0.06422379076500562,2.040646573914985,76.20999908447266,-1.0229934448512485,76.91999816894531,-1.1123579131448558,77.08000183105469,0.06422379076500562
12048,2021-02-11,76.22000122070312,76.81999969482422,75.52999877929688,76.26000213623047,1218900.0,0.0010507201431046997,1.2241471162763167,0.0666683620919853,53.05275087667886,47.9172945554516,-1.6129324265060205,-1.2728905379715627,-1.4889085914096825,-7.587349891102193,13.52237698707916,1.2900009155273438,-1.2803591522007878,1.223501205444336,-2.5243418698548368,4.971344280743509,-0.6504203322052575,3.0974227430939294,-4.869828867951554,29.60530443533714,-13.702453526496647,1.8739215376495881,2,-2.0600013732910156,-1.2600021362304688,-2.7175025939941406,-10.22500228881836,2.3799972534179688,3,0.09420099960882089,-1.7206000325372917,76.13999938964844,2.040646573914985,76.20999908447266,-1.0229934448512485,76.91999816894531,0.09420099960882089
12049,2021-02-12,76.23999786376953,76.66000366210938,75.38999938964844,75.79000091552734,1207700.0,0.00026235427376208875,-1.0320068359375,-11.24966622162884,61.02039746538099,50.91269276350071,-0.9961786838305215,-1.3021558404610687,-1.4494271121322555,-7.489938358595481,12.906584008180404,1.2700042724609375,-0.8488610226670232,1.206998062133792,-2.5759557945618496,4.9899519188294335,-0.6844788662140218,3.0984749904816056,-4.609432380713955,33.699525189546904,-11.929206926349607,1.8914769283478194,2,-2.079998016357422,-1.279998779296875,-2.532499313354492,-10.244998931884766,1.5400009155273438,4,0.09181532261462078,1.2241471162763167,76.22000122070312,-1.7206000325372917,76.13999938964844,2.040646573914985,76.20999908447266,0.09181532261462078
12050,2021-02-16,76.38999938964844,76.80000305175781,75.5,76.22000122070312,2091600.0,0.001967491213036743,1.6262542192629583,0.37777627072666237,58.114034843112314,53.343464031114664,-0.43645970412055135,-1.4625615082166519,-1.5150593786084556,-7.519988389568482,12.386338397305991,1.3000030517578125,-0.7042068575115934,1.3159996032714787,-2.5090005263625414,5.140999732905499,-0.5965004615455314,3.2284996680884888,-4.4902565015010225,46.72485882294148,0.6985828840622901,1.912500064817011,2,-0.8299980163574219,-1.4300003051757812,-2.489999771118164,-10.395000457763672,1.2600021362304688,1,0.05314828630753876,-1.0320068359375,76.23999786376953,1.2241471162763167,76.22000122070312,-1.7206000325372917,76.13999938964844,0.05314828630753876
12051,2021-02-17,74.88999938964844,76.08000183105469,74.47000122070312,76.08000183105469,2094600.0,-0.0196360781775744,1.705877827358055,-7.000089758549501,61.01305193782428,54.4968123537009,1.5143811445520754,0.04112173504077532,-0.00859993645659074,-5.851656590600328,11.605172587395126,1.9199981689453125,-0.08157113615953904,-0.1850002288818331,-4.009786286085159,3.639785828321493,-2.0973932574835032,1.727392799719837,-2.7318461926128634,13.375740464469853,-35.96036372383357,1.9123930286016662,2,1.5250015258789062,0.06999969482421875,-0.6324996948242188,-8.895000457763672,4.6999969482421875,2,0.0783816636990573,1.6262542192629583,76.38999938964844,-1.0320068359375,76.23999786376953,1.2241471162763167,76.22000122070312,0.0783816636990573
12052,2021-02-18,74.93000030517578,75.16000366210938,73.87999725341797,74.02999877929688,1452700.0,0.0005341289338143262,-1.1333358764551424,-0.7563022516284557,53.564893076918786,54.612777525058775,1.390117655791343,-0.17231958456360985,-0.15244194328107596,-5.737990015407036,10.371881860701086,1.2800064086914062,0.5851536242676048,-0.040499496459958095,-3.7541245366780487,3.6731255437581325,-1.8973120165690034,1.8163130236490872,-2.523773211607562,35.71435985799996,-12.85774272924482,1.8568125201090446,2,1.1899986267089844,0.029998779296875,-0.24250221252441406,-8.585002899169922,5.6999969482421875,3,0.05191511242233027,1.705877827358055,74.88999938964844,1.6262542192629583,76.38999938964844,-1.0320068359375,76.23999786376953,0.05191511242233027
12053,2021-02-19,76.70999908447266,77.2699966430664,75.04000091552734,75.2300033569336,2005700.0,0.02375548875013056,-1.3978440814786255,1.6444369092527444,75.7936309704921,57.07011965021971,-0.4024129523729414,-2.067786098084241,-1.9452037284245591,-7.3595958033984346,9.349673900593835,2.339996337890625,1.19597047657453,1.7454994201660128,-1.9558429220108309,5.446841762342856,-0.10517175092240905,3.5961705912544346,-4.065621050233105,83.48089500240809,27.946586314829943,1.850671171088421,2,-0.7449989318847656,-2.549999237060547,-1.4624996185302734,-9.805000305175781,2.3199996948242188,4,0.03897794159112111,-1.1333358764551424,74.93000030517578,1.705877827358055,74.88999938964844,1.6262542192629583,76.38999938964844,0.03897794159112111
12054,2021-02-22,78.66000366210938,79.30999755859375,75.94999694824219,75.94999694824219,2122300.0,0.025420474526265835,-1.4796991041817988,1.8310909034672604,79.61570060671806,59.791024953185065,-2.352070012110687,-3.9468550435747716,-3.9129774176209793,-9.13570542994944,9.115414662080482,3.3600006103515625,1.2827344716381504,3.5220039367675753,-0.5323256465471502,7.576333520082301,1.4948391451102196,5.549168728424931,-5.787000724825347,88.02957900638032,25.69770997745585,2.027164791657362,2,-2.0650062561035156,-4.025005340576172,-3.412504196166992,-11.7550048828125,1.2299957275390625,0,-0.0007628424255614608,-1.3978440814786255,76.70999908447266,-1.1333358764551424,74.93000030517578,1.705877827358055,74.88999938964844,-0.0007628424255614608
12055,2021-02-23,79.12999725341797,80.0999984741211,78.31999969482422,78.73999786376953,2304500.0,0.00597500088262759,-1.8943170117480679,0.14391085736164366,77.77776233678972,63.1200298205962,-2.7665388712249097,-4.146659110976316,-4.38565143764815,-9.416447998474268,10.340565492364856,1.779998779296875,1.3337487284534006,3.685497665405279,-0.6080642929943281,7.979059623804886,1.5387166862054755,5.832278644605083,-5.870774638855352,84.40512812964572,20.613740202978505,2.146780979199802,2,-2.1399993896484375,-4.099998474121094,-3.882497787475586,-12.18499755859375,-0.3899993896484375,1,-0.01706051460860858,-1.4796991041817988,78.66000366210938,-1.3978440814786255,76.70999908447266,-1.1333358764551424,74.93000030517578,-0.01706051460860858
12056,2021-02-24,80.9800033569336,81.54000091552734,78.66000366210938,78.87000274658203,3194800.0,0.023379327280789397,-1.2766787691639627,5.410266442349075,74.20718065845016,66.0177114191517,-4.32341723151481,-5.755400106167627,-6.243653289545506,-11.081289625089923,11.261616470494253,2.8799972534179688,1.3645155808833493,5.195003509521484,0.29036891385186436,10.099638105191104,2.7426862116866744,7.647320807356294,-7.173518673606296,92.68933040640948,31.43628006543679,2.4523172978348113,2,-3.2700042724609375,-5.230003356933594,-5.415004730224609,-13.360004425048828,-2.9900054931640625,2,-0.04112128541631588,-1.8943170117480679,79.12999725341797,-1.4796991041817988,78.66000366210938,-1.3978440814786255,76.70999908447266,-0.04112128541631588
12057,2021-02-25,80.4000015258789,81.80000305175781,79.87999725341797,81.29000091552734,3596500.0,-0.007162284601276547,1.0104734209979709,-0.4218005365885407,69.55644975219883,67.85145573865391,-3.4370258522192216,-4.7594174098800295,-5.634708141463136,-10.3240029960903,12.554494642501485,1.9200057983398438,1.3677404215166291,4.196001434326178,-0.7855457725406865,9.177548641193042,1.7052278308927384,6.686775037759617,-5.820165219331599,79.28992480082884,20.701865059455102,2.4907736034334325,2,-2.5600013732910156,-4.520000457763672,-4.587501525878906,-11.070001602172852,-1.1200027465820312,3,-0.010074691201685582,-1.2766787691639627,80.9800033569336,-1.8943170117480679,79.12999725341797,-1.4796991041817988,78.66000366210938,-0.010074691201685582
12058,2021-02-26,79.62999725341797,81.52999877929688,79.0199966430664,80.04000091552734,3146000.0,-0.00957716738616099,-2.07974799670486,0.4606785879609786,62.586338957086404,68.02544923773229,-2.383048293383652,-3.7500843225557503,-4.765128512086761,-9.388173552296522,13.83968847926392,2.5100021362304688,1.5965423321686671,3.1519973754882784,-1.9551109527822632,8.25910570375882,0.5984432113530005,5.705551539623556,-4.183740937445407,62.90592249064911,7.313547388978606,2.553554164135274,2,-1.7899971008300781,-3.7499961853027344,-3.5324974060058594,-9.624998092651367,1.6200027465820312,4,0.012558081558354806,1.0104734209979709,80.4000015258789,-1.2766787691639627,80.9800033569336,-1.8943170117480679,79.12999725341797,0.012558081558354806
12059,2021-03-01,80.91000366210938,81.87999725341797,80.18000030517578,80.44999694824219,2284400.0,0.016074424875563542,-2.399993896484375,-1.1219575735020468,67.73333369502265,69.09426022127789,-3.2753924605135865,-4.521582279323951,-5.957002031431244,-10.499136013824,15.239903270903083,2.25,1.87792067587975,3.962003707885742,-0.9463306233985804,8.870338039170065,1.5078365422435809,6.4161708735279035,-4.70129773784258,72.75297032249216,19.758048567984943,2.454167165642161,3,-3.0300064086914062,-4.9900054931640625,-4.812503814697266,-10.905004501342773,-0.26000213623046875,0,-0.023235753277971005,-2.07974799670486,79.62999725341797,1.0104734209979709,80.4000015258789,-1.2766787691639627,80.9800033569336,-0.023235753277971005
12060,2021-03-02,80.02999877929688,81.30000305175781,79.83000183105469,80.8499984741211,2210800.0,-0.010876342145373252,-1.4098507257343331,-1.782582014794175,66.72501160774829,69.72892240682499,-2.0391976951345754,-3.1360662291689607,-4.983410567725883,-9.471531035973186,16.54112009060088,1.470001220703125,2.0502591933530425,2.658998870849615,-1.7283764098151124,7.0463741515143425,0.4653112305172584,4.852686511181972,-3.027312068948916,42.54651689013887,-8.972410057796758,2.1936876403323615,3,-2.1500015258789062,-4.1100006103515625,-3.9324989318847656,-9.894998550415039,0.5800018310546875,1,-0.0017493363961497144,-2.399993896484375,80.91000366210938,-2.07974799670486,79.62999725341797,1.0104734209979709,80.4000015258789,-0.0017493363961497144
12061,2021-03-03,81.5,82.5,80.2300033569336,80.37999725341797,2525500.0,0.01836812749125527,-2.1971996711816506,-1.3658575163520315,70.90480174916357,71.6555789259633,-2.7635868715346277,-4.1518481964833285,-6.35886751542003,-10.809592830124174,18.105319119835066,2.470001220703125,2.142396845688779,3.705500030517584,-0.5507733264143866,7.961773387449554,1.5773633520516057,5.833636708983562,-3.814489813622245,71.2643955354931,15.953249737057433,2.1281366784659825,3,-2.729999542236328,-5.270000457763672,-5.970001220703125,-7.990001678466797,-0.6399993896484375,2,-0.0338650568862634,-1.4098507257343331,80.02999877929688,-2.399993896484375,80.91000366210938,-2.07974799670486,79.62999725341797,-0.0338650568862634
12062,2021-03-04,79.41999816894531,81.69999694824219,78.19999694824219,81.30999755859375,2746800.0,-0.025521494859566674,1.6217246443899624,-1.6874953167893951,60.79619457500425,69.98919710424244,0.022686006807433046,-1.933106599371655,-4.136907888627462,-8.633315919601216,18.3811077326886,3.5,2.25803085399599,1.4744983673095646,-2.787745870387141,5.73674260500627,-0.6566237515387883,3.6056204861579175,3.0800018310546875,28.372101275704832,-28.943515527134952,2.1311221188483565,3,-0.19499969482421875,-3.1899986267089844,-4.292499542236328,-5.789997100830078,2.1500015258789062,3,-0.01800554442388469,-2.1971996711816506,81.5,-1.4098507257343331,80.02999877929688,-2.399993896484375,80.91000366210938,-0.01800554442388469
12063,2021-03-05,81.79000091552734,82.0,78.36000061035156,80.75,2231400.0,0.02984138505695344,3.9863036605439865,-0.5502652123717333,66.16189219332506,68.49432950275431,-1.733202755890403,-4.098165497461935,-6.340611621976706,-10.894520245635675,18.54874500772957,3.6399993896484375,2.535349407509557,3.581000900268549,-0.9531137764202668,8.115115576957365,1.3139435619241482,5.84805823861295,0.7099990844726562,83.48840510281933,22.227741973255085,2.2670573383444053,3,-1.44000244140625,-5.560001373291016,-6.947502136230469,-8.15999984741211,-1.30999755859375,4,-0.03068837398379287,1.6217246443899624,79.41999816894531,-2.1971996711816506,81.5,-1.4098507257343331,80.02999877929688,-0.03068837398379287
12064,2021-03-08,81.69999694824219,83.19000244140625,81.62999725341797,82.16000366210938,2683100.0,-0.0011004275128705387,-4.199964396521032,-0.4423137585738914,65.51720601468088,67.13204546696446,-1.303727796595993,-3.84123882302913,-6.064194815031101,-10.687153109066912,18.554155784928533,1.5600051879882812,2.9863350279247385,3.2599971771240206,-1.4971942869649268,8.017188641212968,0.8814014450795469,5.638592909168494,-3.5,70.14020334836786,6.750008121646218,2.378595732044476,3,-1.0049972534179688,-5.124996185302734,-6.92249870300293,-8.069995880126953,-1.1699981689453125,0,-0.005507918788874244,3.9863036605439865,81.79000091552734,1.6217246443899624,79.41999816894531,-2.1971996711816506,81.5,-0.005507918788874244
12065,2021-03-09,79.36000061035156,81.69999694824219,79.05999755859375,81.3499984741211,3654700.0,-0.028641327115018544,-1.0386064446192231,4.326019172720337,62.45123783017801,65.82582959715644,1.1983442764655905,-1.379814775190198,-3.59175934305415,-8.203887891070593,18.213573316988807,2.6399993896484375,3.0123918073515767,0.7980007171630916,-3.920048646746835,5.516050081073018,-1.5610239647918718,3.157025399118055,-1.0602035522460938,23.246540784343704,-44.55051278138592,2.359024681954967,3,1.3349990844726562,-2.7849998474121094,-4.527502059936523,-5.010002136230469,1.220001220703125,1,0.016255051733947257,-4.199964396521032,81.69999694824219,3.9863036605439865,81.79000091552734,1.6217246443899624,79.41999816894531,0.016255051733947257
12066,2021-03-10,81.2300033569336,81.52999877929688,79.08999633789062,79.31999969482422,2352100.0,0.023563542492439415,-1.0590647755293876,-0.9598018655614895,65.92516107332847,65.42235307728194,-0.7067935033323067,-3.0087062157452067,-5.290355540140041,-9.947353494636616,18.28479457155404,2.44000244140625,2.834685473931259,2.4170032501220646,-2.308320778532604,7.142327278776733,0.054341235794737486,4.779665264449392,-2.832402191162103,60.72150447213516,-10.673868530030127,2.3626620143273334,3,-0.535003662109375,-4.655002593994141,-6.470005035400391,-6.460002899169922,-0.6700057983398438,2,-0.007632681533419006,-1.0386064446192231,79.36000061035156,-4.199964396521032,81.69999694824219,3.9863036605439865,81.79000091552734,-0.007632681533419006
12067,2021-03-11,81.02999877929688,81.87999725341797,80.43000030517578,81.6500015258789,1921800.0,-0.00246220078014614,1.6851939501402262,-0.32460814546151756,61.868108144362964,65.342549653646,-0.4559767048112775,-2.55454423250454,-4.963190038744273,-9.615580678059615,18.268354486964988,1.4499969482421875,2.68375098310095,1.9724987030029268,-2.675892295662919,6.620889701668773,-0.3516967963300033,4.296694202335857,-2.53654958801269,55.279444239098495,-13.984609675728265,2.324195499332923,3,-0.33499908447265625,-3.0549964904785156,-6.75,-6.259998321533203,0.0500030517578125,3,-0.002097965833719684,-1.0590647755293876,81.2300033569336,-1.0386064446192231,79.36000061035156,-4.199964396521032,81.69999694824219,-0.002097965833719684
12068,2021-03-12,83.4000015258789,83.44999694824219,81.38999938964844,81.7300033569336,1866500.0,0.029248460845189728,1.327695305091467,-2.693533501507414,62.7282207193826,64.78642598968601,-2.497616694161664,-4.59462813710833,-7.1436325187048055,-11.82592223045593,18.56104034308121,2.4199981689453125,2.547039102410878,3.983501434326172,-0.8476280735375354,8.81463094218988,1.567936680394311,6.399066188258033,-4.8126212695922845,98.86115195183922,30.65012954170021,2.415564753931856,3,-2.5750045776367188,-4.735004425048828,-9.237503051757812,-8.630001068115234,-3.0900039672851562,4,-0.021942467596800186,1.6851939501402262,81.02999877929688,-1.0590647755293876,81.2300033569336,-1.0386064446192231,79.36000061035156,-0.021942467596800186
12069,2021-03-15,83.23999786376953,83.97000122070312,82.72000122070312,83.19000244140625,2304200.0,-0.0019185091029012558,-1.525257974275784,0.02993741148522089,61.22335030880016,64.17513028980288,-2.2041341058238686,-4.0931723313080965,-6.806848938638893,-11.482574142530297,19.000199853537453,1.25,2.4957713767134493,3.4734977722168026,-1.4027189955427701,8.349714539976375,1.035389388337009,5.911606156096596,-4.458112939804693,85.13232561174956,18.186127913710664,2.438108383879787,3,-2.154998779296875,-4.314998626708984,-8.944997787475586,-8.46999740600586,-0.839996337890625,0,-0.03315707085135855,1.327695305091467,83.4000015258789,1.6851939501402262,81.02999877929688,-1.0590647755293876,81.2300033569336,-0.03315707085135855
12070,2021-03-16,80.44999694824219,82.63999938964844,80.16999816894531,82.37999725341797,2428800.0,-0.03351755150322633,1.0163237597586001,-38.60354036319243,48.62336270545324,61.69941484050173,0.7282970539070988,-1.0365558598391829,-3.9001141634172143,-8.527423374983641,18.995631207585024,3.0699996948242188,2.5250336778482847,0.48049697875975994,-4.134930452976391,5.095924410495911,-1.8272167371083157,2.7882106946278356,-1.3568250464730482,27.86883708132176,-34.34129776767675,2.307713715868076,3,0.6350021362304688,-1.5249977111816406,-5.889997482299805,-5.679996490478516,1.9300003051757812,1,0.0009944292615220451,-1.525257974275784,83.23999786376953,1.327695305091467,83.4000015258789,1.6851939501402262,81.02999877929688,0.0009944292615220451
12071,2021-03-17,80.76000213623047,81.8499984741211,80.26000213623047,80.94000244140625,1643000.0,0.003853389679899344,-1.694908350305499,0.09326439207966193,50.948366235862736,60.60521169170823,0.337808482385185,-0.9320328027003768,-4.024512311315419,-8.656344994569764,19.502353686770014,1.589996337890625,2.3785019420884765,0.497002029418951,-3.457636292364498,4.4516403512024,-1.4803171314727734,2.4743211903106754,-1.3742204753252878,15.526407722547253,-42.68403909438918,1.9773191608917273,3,0.404998779296875,-1.8350028991699219,-6.200002670288086,-5.840003967285156,1.8799972534179688,2,-0.0022288298714027155,1.0163237597586001,80.44999694824219,-1.525257974275784,83.23999786376953,1.327695305091467,83.4000015258789,-0.0022288298714027155
12072,2021-03-18,78.81999969482422,81.08000183105469,78.75,81.05000305175781,1981600.0,-0.024021822561789308,1.034935283436891,12.388886534141482,47.99008445704186,58.58612194323232,2.440383062353561,1.3853697368521694,-1.9324484267837363,-6.567215285427352,20.26548795386517,2.3300018310546875,2.257371680477533,-1.6375003814697209,-4.788800489403002,1.51379972646356,-3.2131504354363614,-0.06185032750308039,5.150001525878906,1.3409900087109543,-53.95082741623374,1.5756500539666398,3,2.5400009155273438,0.10499954223632812,-4.260000228881836,-3.9000015258789062,3.4599990844726562,3,0.022075588308887006,-1.694908350305499,80.76000213623047,1.0163237597586001,80.44999694824219,-1.525257974275784,83.23999786376953,0.022075588308887006
12073,2021-03-19,79.69999694824219,80.72000122070312,77.55999755859375,78.54000091552734,4882500.0,0.011164644212448005,-1.025641589944858,-0.5201768100967871,46.93669659702489,56.52162089682609,1.377611891316775,0.78089801087674,-2.7511520079263505,-7.284907692904852,20.389380393248334,3.160003662109375,1.9409347424880252,-0.9070030212402287,-3.552906775020489,1.7389007325400314,-2.2299548981303587,0.41594885564990136,4.165604248046876,33.38530681812772,-18.88409672148937,1.3229518768901296,3,1.06500244140625,-0.7749977111816406,-5.139997482299805,-4.779998779296875,3.5900039672851562,4,0.017314992919117422,1.034935283436891,78.81999969482422,-1.694908350305499,80.76000213623047,1.0163237597586001,80.44999694824219,0.017314992919117422
12074,2021-03-22,78.5999984741211,79.87000274658203,77.70999908447266,79.5,2151900.0,-0.013801737970397188,1.6341395335854745,-0.7758660378971738,46.419633002497406,54.74033147152825,2.225686301269647,1.9775611396037505,-1.5881605314520328,-5.9634844036561105,19.8292625562207,2.160003662109375,1.879334348457533,-2.0040012359619084,-4.659320110780769,0.6513176388569519,-3.3316606733713456,-0.6763417985524711,5.013378576660159,20.47245158790471,-31.66252737199422,1.3276594374094324,3,2.1650009155273438,0.3250007629394531,-4.039999008178711,-3.6800003051757812,4.6399993896484375,0,0.02175571396525755,-1.025641589944858,79.69999694824219,1.034935283436891,78.81999969482422,-1.694908350305499,80.76000213623047,0.02175571396525755
12075,2021-03-23,77.77999877929688,78.2699966430664,76.41000366210938,77.86000061035156,3149000.0,-0.010432566294440893,3.1333457665050353,0.08889077268681389,40.37267890158961,51.901166785779495,3.1268107427171827,2.836674420958886,-0.7765840649177278,-4.885301032231922,19.166113853860782,2.1899948120117188,1.4613540466925912,-2.7565010070800753,-5.629316800684691,0.11631478652454064,-4.192908903882383,-1.3200931102777673,5.591243091796883,25.183757788932038,-23.518108549791865,1.4364078968023055,3,2.410003662109375,1.1450004577636719,-3.219999313354492,-2.8600006103515625,6.3899993896484375,1,0.05939833915003567,1.6341395335854745,78.5999984741211,-1.025641589944858,79.69999694824219,1.034935283436891,78.81999969482422,0.05939833915003567
12076,2021-03-24,77.6500015258789,79.93000030517578,77.5999984741211,78.41999816894531,1612800.0,-0.0016713455317328707,-4.356309138582691,9.624737745565517,44.905023579943624,50.01637961195512,3.0123624459559863,2.850554309832802,-0.6566942879524618,-4.438571532440449,17.781760678496706,2.3300018310546875,1.030950170311968,-2.7199981689453097,-5.858312045936401,0.4183157080457818,-4.289155107440848,-1.150841230449771,5.303566052675791,26.55242719398274,-23.699817958507122,1.5691569384955435,3,2.5400009155273438,1.2749977111816406,-2.3900012969970703,-2.69000244140625,7.0800018310546875,2,0.06091430308552748,3.1333457665050353,77.77999877929688,1.6341395335854745,78.5999984741211,-1.025641589944858,79.69999694824219,0.06091430308552748
12077,2021-03-25,79.58999633789062,79.86000061035156,76.69000244140625,76.91000366210938,1685400.0,0.02498383482149924,-1.032053288469815,-3.480525142432499,43.50648385555322,47.880631071529635,0.9461164184234008,0.8925247115413413,-2.610897146937532,-6.055321168927108,16.370338919086546,3.1699981689453125,0.8583652981209156,-0.7395030975341825,-3.8970343170882416,2.4180281220198765,-2.318268707311219,0.8392625122428541,2.9709574056773533,73.781774410536,26.588030253810402,1.578765609777032,3,0.600006103515625,-0.6649971008300781,-3.902496337890625,-4.629997253417969,4.450004577636719,3,0.03832143726718318,-4.356309138582691,77.6500015258789,3.1333457665050353,77.77999877929688,1.6341395335854745,78.5999984741211,0.03832143726718318
12078,2021-03-26,80.62999725341797,81.0,79.6500015258789,80.16999816894531,1560700.0,0.013066980316372101,1.2499888738420848,0.17164191851328886,47.00950454159894,46.301314875173944,-0.5901963675967892,-0.07243103548101715,-3.581423474814528,-6.763067055759819,15.175984347285858,1.410003662109375,0.4465964539091516,0.25049781799316406,-2.8920292173606015,3.3930248533469296,-1.3207656996837187,1.8217613356700468,1.5618994852624866,91.93893155147768,45.67948033592012,1.5712635176768834,3,-1.1049957275390625,-1.1249961853027344,-5.089998245239258,-5.6699981689453125,2.5500030517578125,4,0.02046386682481205,-1.032053288469815,79.58999633789062,-4.356309138582691,77.6500015258789,3.1333457665050353,77.77999877929688,0.02046386682481205
12079,2021-03-29,79.02999877929688,80.83000183105469,78.26000213623047,80.38999938964844,1563400.0,-0.019843712372857203,1.2946369575139134,-2.956528950292737,49.03789604988865,46.34737413566677,0.39092093325986355,1.4540505400767643,-1.9088003178579243,-4.865165852577434,13.991571693713695,2.5699996948242188,0.11294450919233157,-1.255500411987299,-4.443355924993014,1.9323551010184161,-2.8494281684901495,0.33842734451555145,2.8149843747893186,57.08054918387022,7.583360689822257,1.5939277565028556,3,0.10000228881835938,0.9300003051757812,-3.967498779296875,-4.069999694824219,4.010002136230469,0,0.05390360878186473,1.2499888738420848,80.62999725341797,-1.032053288469815,79.58999633789062,-4.356309138582691,77.6500015258789,0.05390360878186473
12080,2021-03-30,79.88999938964844,80.66000366210938,78.7699966430664,78.7699966430664,2242900.0,0.010881951456854333,-2.375004257464186,-0.8235310617195302,45.84881231555806,45.780757033410694,-0.6223117803365881,0.6145310815424807,-2.686619796068868,-5.46969469245613,12.939775190161162,1.8900070190429688,-0.43652007047143115,-0.38849983215331463,-3.5793310324641965,2.8023313681575672,-1.9839154323087484,1.2069157680021192,1.6288849949191473,74.24591092544077,25.087528226395364,1.5954156001554394,3,-1.1449966430664062,0.3000030517578125,-4.275001525878906,-4.930000305175781,5.489997863769531,1,0.041932638624543106,1.2946369575139134,79.02999877929688,1.2499888738420848,80.62999725341797,-1.032053288469815,79.58999633789062,0.041932638624543106
12081,2021-03-31,78.73999786376953,79.9800033569336,78.70999908447266,79.61000061035156,2080000.0,-0.01439481204987858,-1.731191087557528,-0.7767862616739668,43.300174418007686,45.259655917962455,0.23581763531353772,1.6307686591147785,-1.443539412949491,-4.076138928678603,11.449278430619842,1.2700042724609375,-1.0103285969026103,-1.4005012512207031,-4.6075891086520215,1.8065866062106153,-3.0040451799363694,0.2030426774949632,2.472353677450556,47.5637258372867,-0.7864945373276626,1.60354392871566,3,-0.03499603271484375,1.4500045776367188,-2.729999542236328,-3.7099990844726562,7.5200042724609375,2,0.06896114366894435,-2.375004257464186,79.88999938964844,1.2946369575139134,79.02999877929688,1.2499888738420848,80.62999725341797,0.06896114366894435
12082,2021-04-01,77.98999786376953,78.98999786376953,77.7699966430664,78.6500015258789,2391600.0,-0.00952501930845362,-1.2181717297822168,0.7586225040119965,32.51453382282446,43.65719338749574,0.956261504561482,2.3907169293186143,-0.6765678704318248,-3.085910339286599,11.09129484394872,1.220001220703125,-1.1392590665717819,-2.079001235961911,-5.414898447230385,1.2568959753065627,-3.746949841596148,-0.41105263032767425,2.934212804703918,6.811176224658272,-33.69775105508742,1.6679486056342347,4,0.7150039672851562,2.2000045776367188,-1.2599983215332031,-2.2399978637695312,7.650001525878906,3,0.08642140887011296,-1.731191087557528,78.73999786376953,-2.375004257464186,79.88999938964844,1.2946369575139134,79.02999877929688,0.08642140887011296
12083,2021-04-05,79.27999877929688,79.66999816894531,78.3499984741211,78.83999633789062,3052700.0,0.01654059431801347,1.1639317607624384,-0.6666666666666666,38.072290817839,42.72971092253369,-0.4465398780655505,0.9518323333671503,-1.928132365896147,-4.12622151991404,10.487589442970691,1.6800003051757812,-1.3330899664414062,-0.6635002136230526,-3.9145621353304847,2.5875617080843796,-2.2890311744767615,0.9620307472306564,1.3733594687947317,49.34639137730284,13.883786408536885,1.6255309608537147,4,-0.5749969482421875,0.910003662109375,-2.4199981689453125,-3.3999977111816406,4.700004577636719,0,0.06004039113927795,-1.2181717297822168,77.98999786376953,-1.731191087557528,78.73999786376953,-2.375004257464186,79.88999938964844,0.06004039113927795
12084,2021-04-06,81.25,82.20999908447266,79.01000213623047,79.08999633789062,1927800.0,0.02484865351962595,-1.7586274935380122,4.909071993341656,52.53486411167345,44.08106483476523,-2.236275457082101,-1.1105484804538577,-3.7831429335903692,-5.995726924653667,9.239413699097392,3.1999969482421875,-1.2666289986087946,1.3290008544921932,-1.8767900288268606,4.534791737811247,-0.2738945871673337,2.93189629615172,-4.839996337890625,78.3784108873462,40.222117444190744,1.6028954416595234,4,-1.7999992370605469,-1.05999755859375,-4.3899993896484375,-5.369998931884766,0.470001220703125,1,0.02375384990985574,1.1639317607624384,79.27999877929688,-1.2181717297822168,77.98999786376953,-1.731191087557528,78.73999786376953,0.02375384990985574
12085,2021-04-07,80.6500015258789,81.72000122070312,80.47000122070312,81.16999816894531,1522300.0,-0.007384596604567362,-1.840917957743426,-0.24073877845123554,49.65774528729171,44.60914502447057,-1.3257732878161335,-0.4310513811685155,-3.0021538570740205,-5.316861872792472,9.157817927057256,1.25,-1.25124537240292,0.6645023345947294,-2.5456697262800816,3.8746743954695404,-0.9405836958426761,2.269588365032135,-4.123997955322267,64.86493917107705,22.861058868140816,1.6050860304374024,4,-1.2000007629394531,-0.45999908447265625,-3.7500038146972656,-4.730003356933594,2.470001220703125,2,0.029634213818105604,-1.7586274935380122,81.25,1.1639317607624384,79.27999877929688,-1.2181717297822168,77.98999786376953,0.029634213818105604
12086,2021-04-08,80.61000061035156,80.72000122070312,79.75,79.83999633789062,1178900.0,-0.0004959815842595638,-1.0421143930997927,-1.4807870064703552,56.31616835075209,46.03244330171489,-0.9183111911813171,-0.46365282553702514,-2.815613827794323,-5.136910805547245,8.987398365856736,0.970001220703125,-1.134909713845687,0.6555015563964872,-2.5158077654621565,3.826810878255131,-0.9301531045328346,2.241156217325809,-3.9703171295166015,63.964018145577015,16.121881125517376,1.5856546609293212,4,-0.6200027465820312,-0.4199981689453125,-3.710002899169922,-4.69000244140625,3.3899993896484375,3,0.05917375768452571,-1.840917957743426,80.6500015258789,-1.7586274935380122,81.25,1.1639317607624384,79.27999877929688,0.05917375768452571
12087,2021-04-09,80.86000061035156,81.68000030517578,80.08000183105469,81.19000244140625,1311100.0,0.0031013521660723242,1.4427503144947118,-0.42857142857142855,54.28361978324394,46.84067832856434,-1.083117250774464,-0.7663319031928637,-2.84383679356327,-5.23642195127637,8.789050770239738,1.5999984741210938,-0.7894081144391976,0.91400146484375,-2.246061885999069,4.074064815686569,-0.6660302105776594,2.4940331402651594,-4.108910817443842,65.02595179646518,14.72081869250379,1.580031675421409,4,-0.8700027465820312,-0.6699981689453125,-3.3600006103515625,-4.630001068115234,3.2699966430664062,4,0.06678211087210406,-1.0421143930997927,80.61000061035156,-1.840917957743426,80.6500015258789,-1.7586274935380122,81.25,0.06678211087210406
12088,2021-04-12,81.56999969482422,81.75,80.55999755859375,80.94999694824219,1079000.0,0.008780597070410678,1.4285680921129458,-1.878785777037962,61.29278554835356,48.20233271728266,-1.8391621253098265,-1.7080312881733306,-3.3879029597471373,-5.846639794366467,8.007125651191535,1.19000244140625,-0.5086999320346877,1.7155006408691378,-1.1119327058012516,4.542933987539527,0.301783967533936,3.1292173142043396,-4.7097317160852015,80.0,24.85045391079258,1.4137166733351956,4,-1.5800018310546875,-1.3799972534179688,-3.842500686645508,-5.340000152587891,1.3400039672851562,0,0.0498957914680791,1.4427503144947118,80.86000061035156,-1.0421143930997927,80.61000061035156,-1.840917957743426,80.6500015258789,0.0498957914680791
12089,2021-04-13,80.4800033569336,80.93000030517578,79.63999938964844,80.5,1457100.0,-0.013362711069861533,1.9318294131416731,-0.03225250722943457,60.05963666546332,49.78131320060547,-0.5831799118434162,-0.880555176612603,-2.056110286901415,-4.71695481674422,6.868504291889839,1.9300003051757812,-0.35333804275349223,0.7635040283203125,-1.5994591771644195,3.1264672338050445,-0.4179775744220535,1.9449856310626785,-3.512740756079907,39.810603047417935,-18.339197381080233,1.1814816027423634,4,-0.4900054931640625,-0.29000091552734375,-2.190004348754883,-4.250003814697266,0.6599960327148438,1,0.04348906379237194,1.4285680921129458,81.56999969482422,1.4427503144947118,80.86000061035156,-1.0421143930997927,80.61000061035156,0.04348906379237194
12090,2021-04-14,80.52999877929688,81.75,80.29000091552734,80.29000091552734,1216700.0,0.0006212154607094789,-11.166767333184982,-12.001907668828691,60.79460154109324,51.72513843650386,-0.5954636463165741,-0.9741973603684642,-1.8606773030631558,-4.714752295579444,6.965848683241208,1.4599990844726562,-0.34137950478020684,0.8094993591308537,-1.5589564717459155,3.177955190007623,-0.3747285563075309,1.9937272745692383,-3.457881448770806,42.18005365885407,-19.141802247067297,1.184227915438383,4,-0.5400009155273438,-0.339996337890625,-1.894998550415039,-3.954998016357422,-0.3600006103515625,2,0.014777132241956314,1.9318294131416731,80.4800033569336,1.4285680921129458,81.56999969482422,1.4427503144947118,80.86000061035156,0.014777132241956314
12091,2021-04-15,80.58000183105469,81.18000030517578,80.23999786376953,80.97000122070312,1226600.0,0.0006209245314265921,1.3210006781704469,-1.6250119210350638,54.32316924466976,54.14832015004223,-0.3989699832777944,-1.0944921942425765,-1.7066780420075531,-4.6710204367004735,7.059732128850743,0.94000244140625,-0.24998518920169488,0.8685024261474581,-1.4846400573141807,3.221644909609097,-0.3080688155833684,2.0450736678782846,-3.405126865449688,44.54986585286482,-14.568167447293256,1.1765712417308218,4,-0.3000030517578125,-0.3899993896484375,-1.9450016021728516,-4.005001068115234,-0.06999969482421875,3,0.031521479992675516,-11.166767333184982,80.52999877929688,1.9318294131416731,80.4800033569336,1.4285680921129458,81.56999969482422,0.031521479992675516
12092,2021-04-16,80.55999755859375,81.72000122070312,80.31999969482422,81.05000305175781,2057900.0,-0.00024825356175695035,-1.8865974516281265,1.2564263077585196,49.664431002991044,55.436335726170235,0.026738325864087642,-0.9881087210349477,-1.5873397050087164,-4.5613957392668,7.400716073737856,1.4000015258789062,-0.15229845057564262,0.761498260498044,-1.5815036648747025,3.1045001858707906,-0.41000270218833634,1.9329992231844244,-3.284420110611393,43.60179634223068,-10.895153578713916,1.1715009626863764,4,0.0500030517578125,-0.3699951171875,-1.924997329711914,-3.984996795654297,-0.18999481201171875,4,0.04270112395304171,1.3210006781704469,80.58000183105469,-11.166767333184982,80.52999877929688,1.9318294131416731,80.4800033569336,0.04270112395304171
12093,2021-04-19,81.08000183105469,81.16999816894531,80.12000274658203,80.62000274658203,1455900.0,0.0064548695161357195,2.281277940036955,-0.9387631177404789,60.96257600830338,56.37274815912912,-0.2358905247693457,-1.4750522354535889,-2.003787757747233,-4.956071351175623,7.2614737699773695,1.0499954223632812,0.11731030467500148,1.2125022888183565,-1.1985774414073944,3.6235820190441075,0.006962423705473952,2.418042153931239,-3.705735950342529,68.24654146267383,13.49491793063902,1.2055398651128761,4,-0.38500213623046875,-0.8899993896484375,-1.7450008392333984,-4.505001068115234,0.43000030517578125,0,0.037617110921118524,-1.8865974516281265,80.55999755859375,1.3210006781704469,80.58000183105469,-11.166767333184982,80.52999877929688,0.037617110921118524
12094,2021-04-20,80.30999755859375,80.68000030517578,79.29000091552734,80.51000213623047,1906500.0,-0.009496845770494478,4.148137159326919,-0.4347934254391057,52.267806295974054,56.6627549378716,0.4322027261211616,-0.601194115447953,-1.1550930806299675,-4.084860519971826,6.959299268001158,1.7900009155273438,0.6479777705240508,0.3569980621337834,-1.985121610053099,2.699117734320666,-0.814061773959665,1.5280578982272317,-2.8390170138063837,41.463293604642146,-10.375370107300213,1.1710598360934432,4,0.21000289916992188,-0.1199951171875,-0.5650005340576172,-3.604999542236328,0.779998779296875,1,0.03237462560771065,2.281277940036955,81.08000183105469,-1.8865974516281265,80.55999755859375,1.3210006781704469,80.58000183105469,0.03237462560771065
12095,2021-04-21,82.4000015258789,82.43000030517578,80.25,80.38999938964844,1640700.0,0.026024206584744247,1.106280798617126,-10.049780659927523,67.94117295068725,57.95442211564217,-1.5460409862511852,-2.453104401083692,-3.1353400034431047,-6.078679728228039,6.441807497031994,2.1800003051757812,1.077232825673775,2.2160018920898494,-0.13502955907678427,4.567033343256483,1.0404861665065255,3.3915176176731734,-4.83424061029784,99.04462467745148,44.737518382996676,1.1755157255833169,4,-1.5400009155273438,-2.875,-2.3950023651123047,-5.435001373291016,-1.9599990844726562,2,-0.015291287777886131,4.148137159326919,80.30999755859375,2.281277940036955,81.08000183105469,-1.8865974516281265,80.55999755859375,-0.015291287777886131
12096,2021-04-22,82.37999725341797,83.11000061035156,81.79000091552734,82.11000061035156,1634800.0,-0.00024277029236041692,-1.901110878222595,0.13432654533032207,73.17841473219825,60.05384377663709,-1.3952883908540628,-2.171927449268111,-2.980659290944658,-5.94933588302024,6.759456796413328,1.3199996948242188,1.0801053536162897,1.9594978332519588,-0.2665453098574204,4.185540976361338,0.8464762616972621,3.0725194048066555,-4.619666762253118,80.88996295149742,19.725011345920123,1.11302157155469,4,-1.1799964904785156,-2.6199951171875,-2.374998092651367,-5.414997100830078,-1.3799972534179688,3,-0.02682688951389789,1.106280798617126,82.4000015258789,4.148137159326919,80.30999755859375,2.281277940036955,81.08000183105469,-0.02682688951389789
12097,2021-04-23,82.63999938964844,83.69000244140625,81.75,82.33000183105469,1885600.0,0.0031561318875825695,-1.639456912121904,1.1481533809940943,69.90517514124294,61.0107759536248,-1.5379797118823717,-2.3101581830987072,-3.0979303585117464,-6.090350925407719,6.833044341019226,1.94000244140625,1.1964377785251514,2.066999816894537,-0.3307553688113103,4.464755002600384,0.8681222240416133,3.2658774097474605,-4.558688691332378,76.13630255393893,12.919687101487426,1.1988775928529245,4,-1.1499977111816406,-2.589996337890625,-2.594999313354492,-5.674999237060547,-1.19000244140625,4,-0.025774410323686103,-1.901110878222595,82.37999725341797,1.106280798617126,82.4000015258789,4.148137159326919,80.30999755859375,-0.025774410323686103
12098,2021-04-26,82.27999877929688,83.1500015258789,81.75,83.08000183105469,1540400.0,-0.004356251367502506,1.9787189143562107,-2.5806753297893286,57.540235739881865,60.730842517449084,-1.1920289579702796,-1.9185716909525752,-2.599018205317577,-5.613047032886584,7.41014343466449,1.4000015258789062,1.1980278587299011,1.6244991302490206,-0.8921115593395115,4.141109819837553,0.36619378545475456,2.8828044750432866,-3.749992741533603,67.95447333787628,6.380781985587532,1.2583053447942627,4,-0.7899971008300781,-2.2299957275390625,-2.1374988555908203,-5.314998626708984,-1.5999984741210938,0,-0.02321336972595378,-1.639456912121904,82.63999938964844,-1.901110878222595,82.37999725341797,1.106280798617126,82.4000015258789,-0.02321336972595378
12099,2021-04-27,83.29000091552734,84.18000030517578,82.63999938964844,83.02999877929688,1862300.0,0.012275184142134465,-1.9615376150827128,-0.32500143050601765,68.23198772556177,61.55721876016781,-1.968526638961464,-2.7331936640887875,-3.4561530807473133,-6.532851576229007,7.642655440971236,1.9000015258789062,1.252011353614506,2.4215011596679688,-0.23315819639594793,5.076160515731885,1.0941714816360104,3.748830837699927,-4.347195165472627,77.3537068565538,15.527282276069904,1.3273296780319568,4,-1.5550003051757812,-2.9949989318847656,-3.4450016021728516,-6.325000762939453,-3.0,1,-0.021371098087778262,1.9787189143562107,82.27999877929688,-1.639456912121904,82.63999938964844,-1.901110878222595,82.37999725341797,-0.021371098087778262
12100,2021-04-28,83.23999786376953,84.5199966430664,83.1500015258789,83.38999938964844,1380000.0,-0.0006003487958720077,-7.3031466025478,-0.5769242055224625,68.13785483149614,63.09218382537074,-1.6692203843230544,-2.5500935583020237,-3.2555477536090223,-6.381168327108142,7.9364529913497,1.3699951171875,1.1435629496952515,2.203998184204096,-0.6087432479528729,5.016739616361065,0.7976274681256115,3.6103689002825803,-3.7734726582027065,53.790601786437286,-7.4446496156984665,1.4063707160784849,4,-1.3349990844726562,-2.7749977111816406,-3.394998550415039,-6.274997711181641,-3.6299972534179688,2,-0.02582894739374686,-1.9615376150827128,83.29000091552734,1.9787189143562107,82.27999877929688,-1.639456912121904,82.63999938964844,-0.02582894739374686
12101,2021-04-29,84.16999816894531,84.62999725341797,83.23999786376953,83.7699966430664,1438500.0,0.011172517167742146,1.1060601681935092,-2.6666497126290625,70.8700370596996,65.44836227611613,-2.2757451479896957,-3.217391170453425,-3.9726771242831376,-7.23386485297641,8.238693486354496,1.3899993896484375,1.162077807090725,2.8624984741210966,-0.06309711103327231,5.7880940592754655,1.3997006815439192,4.325296266698274,-4.097056390878535,84.02779433463934,22.310697028721833,1.462797792577182,4,-2.2099990844726562,-3.509998321533203,-4.612497329711914,-7.204998016357422,-4.339996337890625,3,-0.04431502683476651,-7.3031466025478,83.23999786376953,-1.9615376150827128,83.29000091552734,1.9787189143562107,82.27999877929688,-0.04431502683476651
12102,2021-04-30,84.7300033569336,85.13999938964844,83.87000274658203,84.25,1871700.0,0.0066532636351523955,-1.0483852112546068,1.2000038146827137,70.30843035114695,66.4867905364321,-2.438459345156275,-3.422010225764481,-4.310204677383325,-7.767452086160205,8.264580447151907,1.2699966430664062,1.1945675285522839,3.085503387451169,0.21672042623755772,5.95428634866478,1.6511119068443634,4.519894868057975,-4.019073812317643,87.90571957131347,27.323927750885815,1.4343914806068023,4,-2.515003204345703,-3.81500244140625,-5.172502517700195,-7.765003204345703,-4.420005798339844,4,-0.04402222600205241,1.1060601681935092,84.16999816894531,-7.3031466025478,83.23999786376953,-1.9615376150827128,83.29000091552734,-0.04402222600205241
12103,2021-05-03,84.04000091552734,85.1500015258789,83.8499984741211,85.0,2397300.0,-0.00814354318504562,1.0634934090620098,-1.9999841055392196,74.11910895715567,68.91471305434116,-1.4353699779011322,-2.484497465147811,-3.4585389430616686,-7.018849735564771,8.630425174246655,1.3000030517578125,1.3423966011941673,2.1575008392333928,-0.6748973397467068,4.989899018213492,0.741301749743343,3.5736999287234426,-2.6204201957061883,55.776905751221165,-7.125281035541207,1.4161990894900474,5,-1.3400001525878906,-2.5800018310546875,-4.482500076293945,-7.075000762939453,-4.5800018310546875,0,-0.030818704653376883,-1.0483852112546068,84.7300033569336,1.1060601681935092,84.16999816894531,-7.3031466025478,83.23999786376953,-0.030818704653376883
12104,2021-05-04,83.18000030517578,83.73999786376953,81.61000061035156,82.47000122070312,3169100.0,-0.010233229426258483,1.3278732265770592,-0.7395830849804099,66.17819531712135,68.71882665061162,-0.14018879742042145,-1.5520677740469893,-2.506399268847588,-6.1182272118170005,9.06507996635016,2.4300003051757812,1.5584847662793777,1.2010002136230469,-1.6718851065610352,4.073885533807129,-0.23544244646899415,2.637442873715088,1.970001220703125,44.35026239506891,-20.298494506894926,1.4364426600920386,5,0.20000076293945312,-1.720001220703125,-3.664999008178711,-6.215000152587891,-4.25,1,-0.030055301644960952,1.0634934090620098,84.04000091552734,-1.0483852112546068,84.7300033569336,1.1060601681935092,84.16999816894531,-0.030055301644960952
12105,2021-05-05,83.04000091552734,84.0999984741211,82.25,83.44999694824219,2061200.0,-0.0016830895543976654,1.1637420638638665,-0.5774599456270618,64.85500068645815,67.7940028677516,0.11191019671944957,-1.2899725968718911,-2.289139528890871,-5.9330578195838655,9.585867004846511,1.8499984741210938,1.6196073238040753,0.9415008544921903,-1.8972484440805317,3.7802501530649124,-0.4778737947941636,2.3608755037785443,2.1100006103515625,40.39547839955172,-25.688752259957482,1.4193746492863588,5,0.3400001525878906,-1.5800018310546875,-3.4950008392333984,-6.075000762939453,-3.1699981689453125,2,-0.03311656996243828,1.3278732265770592,83.18000030517578,1.0634934090620098,84.04000091552734,-1.0483852112546068,84.7300033569336,-0.03311656996243828
12106,2021-05-06,85.37999725341797,85.52999877929688,82.87999725341797,82.87999725341797,3141600.0,0.028179146340219674,-1.120001220703125,-6.097619978042018,72.73578543322247,68.108515122416,-1.9643570131008659,-3.430155858275711,-4.582731964324779,-8.227071256408692,10.609359065138188,2.6500015258789062,1.9206845910077988,3.042997360229492,-0.058540910604762075,6.1445356310637465,1.492228224812365,4.593766495646619,-3.7699966430664062,96.17342867485918,26.119845159734425,1.5507691354171274,5,-1.80999755859375,-3.729999542236328,-5.912494659423828,-8.414997100830078,-5.9799957275390625,3,-0.0675801924183761,1.1637420638638665,83.04000091552734,1.3278732265770592,83.18000030517578,1.0634934090620098,84.04000091552734,-0.0675801924183761
12107,2021-05-07,86.26000213623047,86.7300033569336,84.80999755859375,85.23999786376953,2327300.0,0.010306920954805676,-1.042554054931498,0.408001708984375,73.63132442729227,69.8964138654616,-2.544438280585382,-4.094806241202207,-5.386452409844907,-9.033793893190534,11.524075931146152,1.9200057983398438,1.9103641942090803,3.6530021667480526,0.17545819951088504,7.13054613398522,1.914230183129476,5.391774150366629,-4.571601562500007,90.82029358252035,19.68972237819493,1.7387719836185824,5,-2.0900001525878906,-4.010002136230469,-6.8125,-9.295001983642578,-7.040000915527344,4,-0.07454208376926397,-1.120001220703125,85.37999725341797,1.1637420638638665,83.04000091552734,1.3278732265770592,83.18000030517578,-0.07454208376926397
12108,2021-05-10,85.63999938964844,86.61000061035156,85.41000366210938,86.5,1618800.0,-0.007187604118104041,1.2222128032325972,-0.84313432165991,74.65304342179925,70.60986449837688,-1.5619529540530834,-3.3247153076739835,-4.6709735552290965,-8.304250744825481,12.45782700006246,1.1999969482421875,1.853291807840904,2.8294994354248075,-0.8622752981548842,6.521274169004499,0.9836120686349545,4.6753868022146605,-3.7499347045898475,78.7108714343403,3.6694753789155072,1.8458873667898494,5,-1.4699974060058594,-3.0999984741210938,-6.192497253417969,-8.674999237060547,-8.199996948242188,0,-0.062237294127058806,-1.042554054931498,86.26000213623047,-1.120001220703125,85.37999725341797,1.1637420638638665,83.04000091552734,-0.062237294127058806
12109,2021-05-11,83.9800033569336,85.37999725341797,83.16000366210938,85.05999755859375,1942500.0,-0.019383419483250175,1.5813975151146853,1.255806319973031,57.61078403269315,69.44018996517653,0.23044693705924146,-1.464130392770528,-2.974086948502091,-6.557306077503171,13.339608563876354,2.4799957275390625,1.8092191928707422,0.9945034027099666,-2.5614471938795873,4.5504539992995205,-0.7834718955848103,2.7724787010047436,-1.8963411250000064,38.6161174244682,-32.00976518597221,1.7779752982947803,5,0.18999862670898438,-1.1100006103515625,-4.532501220703125,-7.015003204345703,-7.94000244140625,1,-0.05382238737536027,1.2222128032325972,85.63999938964844,-1.042554054931498,86.26000213623047,-1.120001220703125,85.37999725341797,-0.05382238737536027
12110,2021-05-12,81.72000122070312,84.19000244140625,81.56999969482422,83.55000305175781,2253300.0,-0.026911193687680135,-1.460090836151069,1.694455237112965,47.38512246007118,66.83075500966227,2.5168352374298166,0.937669653420599,-0.6743255288368317,-4.215748510300273,13.757656689873635,2.6200027465820312,1.8899204723578578,-1.3249988555908203,-4.74518422451392,2.09518651333228,-3.0350915400523633,0.38509382887072263,5.010002136230469,2.907004252349438,-63.67677718120004,1.7100926844615494,5,2.4300003051757812,1.2900009155273438,-1.8999996185302734,-4.755001068115234,-7.010002136230469,2,-0.03414097985623277,1.5813975151146853,83.9800033569336,1.2222128032325972,85.63999938964844,-1.042554054931498,86.26000213623047,-0.03414097985623277
12111,2021-05-13,83.12000274658203,83.62999725341797,81.5,81.5,1466900.0,0.017131687530178574,-1.6296217804716089,-0.8852465167471296,51.74419603970607,64.76806230839107,1.0641336634706562,-0.2764587721476346,-2.0648696643067694,-5.534167383910614,14.23512638029803,2.1299972534179688,1.8342125290405562,-0.05199737548828409,-3.2694089411482707,3.1654141901717026,-1.6607031583182703,1.5567084073417021,3.5068005371093705,30.975176037589698,-32.97923581343578,1.6087057828299907,5,0.9949989318847656,-0.1100006103515625,-3.3000011444091797,-6.155002593994141,-5.760002136230469,3,-0.039100094954383824,-1.460090836151069,81.72000122070312,1.5813975151146853,83.9800033569336,1.2222128032325972,85.63999938964844,-0.039100094954383824
12112,2021-05-14,84.0,84.36000061035156,83.19999694824219,83.37999725341797,1482000.0,0.010587069590227483,-1.3673463032596087,0.38271709593711883,56.02240731737288,62.757317681748525,0.0778862388424244,-0.9333806610920448,-2.8579339565280577,-6.292147501048518,14.503949947186815,1.2399978637695312,1.8067909214347821,0.6559997558593693,-2.333177113232864,3.6451766249516027,-0.8385886786867474,2.150588190405486,2.421731152343739,48.92367321709582,-13.924754997478367,1.4945884345461131,5,0.11500167846679688,-0.9899978637695312,-3.9099998474121094,-7.034999847412109,-6.870002746582031,4,-0.05476188659667969,-1.6296217804716089,83.12000274658203,-1.460090836151069,81.72000122070312,1.5813975151146853,83.9800033569336,-0.05476188659667969
12113,2021-05-17,84.12999725341797,84.62000274658203,83.3499984741211,84.33999633789062,1363200.0,0.0015475863502139031,2.2986614087409714,-0.3387067003014828,53.13431255216737,61.30799737453141,-0.042468541952985106,-0.8676489126127507,-2.974099261516102,-6.301166745672461,14.941373237099212,1.2700042724609375,1.670297333026184,0.6334972381591797,-2.1751014409057774,3.4420959172241368,-0.770802101373306,2.0377965776916653,2.0948646528320154,67.78348234914729,6.490217803722224,1.4042993395324788,5,-0.014995574951171875,-1.1199951171875,-4.039997100830078,-7.164997100830078,-6.8600006103515625,0,-0.05836201346738268,-1.3673463032596087,84.0,-1.6296217804716089,83.12000274658203,-1.460090836151069,81.72000122070312,-0.05836201346738268
12114,2021-05-18,82.91000366210938,84.4800033569336,82.87000274658203,84.0,1834600.0,-0.014501291229496949,-1.7521421025861732,5.190481380563124,48.86755590743979,59.53161462130715,1.2686058283980373,0.5872252407712182,-1.7512634282895618,-4.957279175622546,15.756375428796785,1.6100006103515625,1.4611557078849842,-0.7164966583251982,-3.1147966941718437,1.6818033775214474,-1.9156466762485138,0.4826533595981175,3.125863767890607,45.19238528408466,-16.3456012141285,1.19915001792332,5,1.2049980163574219,0.09999847412109375,-2.8200035095214844,-5.945003509521484,-5.680000305175781,1,-0.06597516559033711,2.2986614087409714,84.12999725341797,-1.3673463032596087,84.0,-1.6296217804716089,83.12000274658203,-0.06597516559033711
12115,2021-05-19,81.13999938964844,82.30000305175781,80.86000061035156,82.05999755859375,1962000.0,-0.021348500714996943,1.0571328922845526,0.8440378531231626,40.16872790644711,55.91305267388768,3.0628423631056165,2.3800180909275923,0.07651069998382809,-3.087584481152561,16.064960746734837,2.0500030517578125,1.2201464976339054,-2.4235008239746065,-5.015807736474031,0.1688060885248177,-3.7196542802243187,-1.1273473677248944,4.714433343151541,7.446771814273047,-49.129469106656046,1.2961534562497101,5,2.6550025939941406,1.8700027465820312,-1.0499992370605469,-4.174999237060547,-4.099998474121094,2,-0.06285430752383925,-1.7521421025861732,82.91000366210938,2.2986614087409714,84.12999725341797,-1.3673463032596087,84.0,-0.06285430752383925
12116,2021-05-20,80.16999816894531,82.58000183105469,78.43000030517578,81.08999633789062,5446700.0,-0.011954661424694035,1.1282009147426943,1.0,35.58784678902312,51.68599960296888,3.5940368509036347,3.3475955194755613,1.0339163658490946,-2.0153359813474623,16.43044594167695,4.150001525878906,1.0629627036389309,-3.2830020904541044,-6.249170412098891,-0.31683376880931746,-4.766086251276505,-1.7999179296317038,5.384768636507758,28.1098090063796,-23.49125076438319,1.4830841608223952,5,2.3500022888183594,2.410003662109375,-0.07999801635742188,-3.204998016357422,-3.9499969482421875,3,-0.06810526642356396,1.0571328922845526,81.13999938964844,-1.7521421025861732,82.91000366210938,2.2986614087409714,84.12999725341797,-0.06810526642356396
12117,2021-05-21,80.51000213623047,81.30000305175781,79.75,80.6500015258789,4025500.0,0.004241037483481591,1.1527783664646294,0.15217355248536316,38.59082578942281,47.67908653270483,2.6290979695467342,2.99330388768783,0.6914557582697114,-2.2725912666477655,16.56922113218505,1.5500030517578125,0.9271085588939769,-2.836498260498047,-6.066771413600065,0.3937748926039717,-4.451634837049056,-1.2213616839470376,4.474783349200422,33.6026011418204,-16.748564512434555,1.6151365765510077,5,1.3949966430664062,2.0699996948242188,-0.27500152587890625,-3.545001983642578,-4.8300018310546875,4,-0.039125592377314944,1.1282009147426943,80.16999816894531,1.0571328922845526,81.13999938964844,-1.7521421025861732,82.91000366210938,-0.039125592377314944
12118,2021-05-24,80.37000274658203,81.22000122070312,79.8499984741211,80.93000030517578,2684100.0,-0.0017389067933639701,1.4035148773273012,4.0,40.474584547139834,45.775064367643346,2.1712653398296737,3.144072624486185,0.7509170903346103,-2.033850054950207,16.71549590642912,1.3700027465820312,0.4428092651398856,-2.880997848510745,-6.348269349013378,0.5862736519918883,-4.614633598762069,-1.1473620982594213,4.0903999244284535,32.066139881410265,-18.25740756341081,1.733635750251319,5,1.154998779296875,2.2099990844726562,0.029998779296875,-3.4050025939941406,-2.6200027465820312,0,-0.040313616802779784,1.1527783664646294,80.51000213623047,1.1282009147426943,80.16999816894531,1.0571328922845526,81.13999938964844,-0.040313616802779784
12119,2021-05-25,81.51000213623047,83.0199966430664,80.26000213623047,80.43000030517578,2550400.0,0.014184389084109128,-2.8873212194152225,-1.92858310626703,45.142861018105165,45.5259242074249,0.7197384207327957,1.9646093048683895,-0.4528757992344197,-3.0748210090269623,16.071966275959653,2.7599945068359375,-0.14663064274394344,-1.651998519897461,-5.205366090985692,1.9013690511907697,-3.4286823054415834,0.12468526564666149,2.467968345513242,67.10248994381836,14.881864933844412,1.7766837855441158,5,0.0149993896484375,1.0699996948242188,-1.0675010681152344,-3.145000457763672,-4.69000244140625,1,-0.05201822331052819,1.4035148773273012,80.37000274658203,1.1527783664646294,80.51000213623047,1.1282009147426943,80.16999816894531,-0.05201822331052819
12120,2021-05-26,81.08999633789062,81.87000274658203,80.98999786376953,81.4000015258789,2836600.0,-0.005152812996347067,-2.450985085344144,-0.2870413540739485,34.490245911270705,43.60881863759875,1.163314978223184,2.335000363302612,-0.012915459280804953,-2.5727118858583395,15.254067000985064,0.8800048828125,-0.7581791657311925,-1.9645042419433594,-5.636059002383419,1.7070505184967004,-3.800281622163382,-0.12872686172333658,2.4441365297276576,57.9520295202952,10.824713286312118,1.8357773802200266,5,0.43500518798828125,1.4900054931640625,-0.7349948883056641,-2.164997100830078,-4.5,2,-0.04760134610036215,-2.8873212194152225,81.51000213623047,1.4035148773273012,80.37000274658203,1.1527783664646294,80.51000213623047,-0.04760134610036215
12121,2021-05-27,80.44000244140625,81.75,80.2699966430664,81.45999908447266,3801200.0,-0.008015710023908995,-1.1764623385074526,3.2902566879137645,28.60293989775488,40.56221114653009,1.5568964403053513,2.8366615908806807,0.6398974895812728,-1.8124248050737606,14.457560329483876,1.4800033569335938,-1.0679936276559658,-2.4279983520507784,-6.237325283702376,1.3813285796008188,-4.332661817876584,-0.5233348862249727,2.6857998212166336,21.101013753922608,-19.652624196444172,1.904663465825799,5,1.0849990844726562,2.1399993896484375,-0.24750137329101562,-1.5150032043457031,-5.100006103515625,3,-0.042267546279048385,-2.450985085344144,81.08999633789062,-2.8873212194152225,81.51000213623047,1.4035148773273012,80.37000274658203,-0.042267546279048385
12122,2021-05-28,81.0,81.12000274658203,80.30000305175781,80.45999908447266,1655600.0,0.00696168002980424,1.102546044973933,-0.5294144046434742,32.865577214131406,38.31012944230387,0.5884817734627603,2.090051684367282,0.15182597231381578,-2.265097976486402,13.402012461892726,0.8199996948242188,-1.0709843191794732,-1.6815006256103544,-5.472177349218768,2.109176097998059,-3.576838987414561,0.21383773619385238,1.7501381060271086,36.2776716133411,0.31192778726584436,1.895338361804204,5,0.4550018310546875,1.5800018310546875,-0.5199985504150391,-2.075000762939453,-6.150001525878906,4,-0.05901233060860345,-1.1764623385074526,80.44000244140625,-2.450985085344144,81.08999633789062,-2.8873212194152225,81.51000213623047,-0.05901233060860345
12123,2021-06-01,81.44999694824219,81.94999694824219,80.88999938964844,81.76000213623047,1494400.0,0.005555517879533234,2.072479793009653,-0.574082708147897,39.74043958451028,37.29600540642281,-0.3147513717837853,1.5136762411631253,-0.24790225360979434,-2.655638192844208,12.132724935881939,1.05999755859375,-1.2469101173097101,-1.102003479003912,-4.8741874018220415,2.6701804438142176,-2.9880954404129767,0.7840884824051528,0.9545301337168155,43.11583987085289,7.176138373115954,1.8860919614090643,6,-0.7249984741210938,1.1300048828125,-0.6799945831298828,-2.5249977111816406,-7.159996032714844,1,-0.07084096819221464,1.102546044973933,81.0,-1.1764623385074526,80.44000244140625,-2.450985085344144,81.08999633789062,-0.07084096819221464
12124,2021-06-02,80.68000030517578,82.12000274658203,80.36000061035156,81.55000305175781,2555900.0,-0.00945361168712755,-1.3311253593641843,2.806413506263382,45.20294280974565,37.855362617900425,0.11806969274307733,2.1995479900137127,0.5999137796851386,-1.8235121048744531,12.39352955575998,1.7600021362304688,-1.6087025270837785,-1.7470001220703182,-5.596457102539617,2.1024568583989804,-3.6717286123049604,0.17772836816432402,-2.25,22.162286996255425,-17.214091789551077,1.9247284902346489,6,0.0449981689453125,1.9000015258789062,0.09000205993652344,-1.7550010681152344,-4.540000915527344,2,-0.03631631499867283,2.072479793009653,81.44999694824219,1.102546044973933,81.0,-1.1764623385074526,80.44000244140625,-0.03631631499867283
12125,2021-06-03,80.29000091552734,80.58999633789062,79.44999694824219,80.36000061035156,2310200.0,-0.004833904166748226,3.3019563245857744,0.08045916532933449,35.60526095203798,37.85729752490208,0.41886516313405764,2.5011985818013613,1.091240285292173,-1.4043160660492475,12.636948916212082,1.2300033569335938,-1.969993140126718,-1.9994995117187528,-5.951844259513592,1.9528452360760866,-3.9756718856161655,-0.023327137821340216,-1.7862005615234438,31.460754422610393,-8.607434871137556,1.9761723738974186,6,0.9449958801269531,2.2900009155273438,0.7250003814697266,-1.2600021362304688,-5.05999755859375,3,-0.04321834825178161,-1.3311253593641843,80.68000030517578,2.072479793009653,81.44999694824219,1.102546044973933,81.0,-0.04321834825178161
12126,2021-06-04,79.61000061035156,80.80000305175781,79.02999877929688,80.55000305175781,1962500.0,-0.008469302496225017,1.458335099393888,13.42866485013624,27.206624508208535,36.59238627143382,1.129896818390847,2.874118753648915,1.8709460302973042,-0.6987768701491177,12.292726052206213,1.7700042724609375,-2.2156117357507554,-2.390999984741214,-6.234348123480402,1.4523481539979741,-4.312674054110815,-0.4693259153716127,-1.0338762084960962,18.77026169530361,-19.34424563840568,1.9216740693695973,6,1.4149971008300781,2.970001220703125,1.5749988555908203,-0.410003662109375,-6.3000030517578125,4,-0.037934986173938645,3.3019563245857744,80.29000091552734,-1.3311253593641843,80.68000030517578,2.072479793009653,81.44999694824219,-0.037934986173938645
12127,2021-06-07,79.83000183105469,80.19000244140625,79.05999755859375,79.86000061035156,2525200.0,0.0027634872379904696,2.2753648827952233,0.031913512109603276,27.880667399779753,35.19306214394937,0.897696033919388,2.263763086846936,1.6927209933275975,-0.9047936849788982,11.433487458633596,1.1300048828125,-2.171443011538372,-1.8494987487792969,-5.242081669727739,1.543084172169145,-3.545790209253525,-0.1532072883050688,-1.1829998623046833,25.89003315942945,-8.121597445948503,1.6962914604742234,6,1.1949958801269531,2.75,1.4799976348876953,-0.5750045776367188,-6.6100006103515625,0,-0.056244587124854695,1.458335099393888,79.61000061035156,3.3019563245857744,80.29000091552734,-1.3311253593641843,80.68000030517578,-0.056244587124854695
12128,2021-06-08,80.30999755859375,80.5199966430664,79.66999816894531,79.7699966430664,3153600.0,0.006012723494042804,-1.297299805140577,-18.000762970498474,35.52334442909502,34.12422696739269,0.45627571378352627,1.4376944440680575,1.2274129087651602,-1.332265087203126,10.44842400853777,0.8499984741210938,-1.9443177613916731,-1.1030029296875057,-3.98453144897141,1.7785255895963985,-2.543767189329458,0.3377613299544464,-1.5935355742871025,41.423855530563216,8.461900958945478,1.4407642596419556,6,0.2650032043457031,2.2700042724609375,1.2550029754638672,-0.7999992370605469,-7.720001220703125,1,-0.06798654277743033,2.2753648827952233,79.83000183105469,1.458335099393888,79.61000061035156,3.3019563245857744,80.29000091552734,-0.06798654277743033
12129,2021-06-09,79.45999908447266,80.56999969482422,79.37000274658203,80.5199966430664,1863900.0,-0.010583968372068986,1.0689537239220226,-1.9629551138049421,39.578148856677956,34.68954951688238,1.1006450927702502,2.0360946859669156,2.1341054212780364,-0.4240924902632628,10.838662472882522,1.1999969482421875,-1.819478183771011,-1.7270011901855469,-4.466321897753602,1.0123195173825081,-3.0966615439695744,-0.35734083640151937,-0.6754662849205033,24.293743911585445,-11.404310182864293,1.369660353784024,6,1.1150016784667969,3.1200027465820312,2.6200008392333984,0.05500030517578125,-7.879997253417969,2,-0.06506416094278045,-1.297299805140577,80.30999755859375,2.2753648827952233,79.83000183105469,1.458335099393888,79.61000061035156,-0.06506416094278045
12130,2021-06-10,78.93000030517578,79.5999984741211,78.38999938964844,79.38999938964844,1805000.0,-0.0066700073672721905,1.7500065023451792,0.43396239995393565,41.86351771734549,36.162947052392454,1.4438646661437389,2.4731565140899363,2.6880838832811094,0.16063110004989767,11.978074737719831,1.2099990844726562,-1.7393936340385352,-2.117499923706049,-5.021731819918884,0.7867319725067858,-3.5696158718124735,-0.6653839755996245,3.19000244140625,22.4066429448785,-13.662567727166525,1.4521159481064196,6,1.3250007629394531,3.6300010681152344,3.489999771118164,1.1650009155273438,-8.459999084472656,3,-0.035347787973394884,1.0689537239220226,79.45999908447266,-1.297299805140577,80.30999755859375,2.2753648827952233,79.83000183105469,-0.035347787973394884
12131,2021-06-11,79.87000274658203,79.94999694824219,78.87000274658203,79.19999694824219,1600600.0,0.011909317594980484,1.6024138469882065,-1.4565372431293848,46.1070530253107,37.634222142523484,0.4632170676998726,1.3462089849375616,1.8205521026434184,-0.7074479295327336,13.054455664911712,1.0799942016601562,-1.8063908205566719,-1.0149974822998047,-3.791867452270907,1.7618724876712974,-2.4034324672853558,0.3734375026857464,2.1753999328613247,67.8900527408071,30.207235181431912,1.3884349849855484,6,0.3849983215332031,2.6899986267089844,2.549997329711914,0.6799964904785156,-7.200004577636719,4,-0.05809439376596248,1.7500065023451792,78.93000030517578,1.0689537239220226,79.45999908447266,-1.297299805140577,80.30999755859375,-0.05809439376596248
12132,2021-06-14,79.4000015258789,80.30999755859375,78.80000305175781,80.11000061035156,1374000.0,-0.005884577495187782,1.7207280275484744,-1.0596909552602511,44.32747014270112,38.14389220454469,0.7625845737979802,1.5324917458550686,2.383235157725224,-0.2018554227910272,14.040308024456499,1.5099945068359375,-1.6894393477140284,-1.2549987792968693,-3.685995140716301,1.1759975821225623,-2.470496960006585,-0.03950059858715349,2.572293087768557,46.3303667358445,7.609204751727468,1.2154981807097163,6,0.8549995422363281,3.1599998474121094,3.2099971771240234,1.5699996948242188,-6.1300048828125,0,-0.07670030038097964,1.6024138469882065,79.87000274658203,1.7500065023451792,78.93000030517578,1.0689537239220226,79.45999908447266,-0.07670030038097964
12133,2021-06-15,79.22000122070312,79.83999633789062,79.11000061035156,79.62000274658203,1434800.0,-0.0022670063188489076,-1.3548144957853934,0.5633831572839321,34.91433252750457,37.00071328429568,0.6626823338891654,1.3974340965594934,2.6141496289256025,0.0160844806151772,14.949474170929426,0.7299957275390625,-1.4315606110274501,-1.1894992828369197,-3.0729170188156303,0.6939184531417908,-2.131208150826282,-0.24779041484755737,2.680647488464359,38.07347315888387,2.8208125002008018,0.9417088679893582,6,0.375,3.279998779296875,3.989999771118164,2.3500022888183594,-7.260002136230469,1,-0.07573844871933655,1.7207280275484744,79.4000015258789,1.6024138469882065,79.87000274658203,1.7500065023451792,78.93000030517578,-0.07573844871933655
12134,2021-06-16,77.44000244140625,79.2699966430664,77.41000366210938,79.11000061035156,1872400.0,-0.022469057711043017,-1.1502862132531289,4.174979496080414,29.60893092783857,36.334454392717966,2.162125621714509,2.895053332341547,4.361919828806222,1.850243536530229,16.464644863284438,1.8599929809570312,-1.3325713988450474,-2.69599800109863,-4.63826218586226,-0.753733816335,-3.667130093480438,-1.724865908716822,4.390433281370846,1.0344428425605354,-30.05199220034931,0.9711320923818135,6,1.6650009155273438,3.954998016357422,5.914999008178711,4.130001068115234,-4.569999694824219,2,-0.06262920907298919,-1.3548144957853934,79.22000122070312,1.7207280275484744,79.4000015258789,1.6024138469882065,79.87000274658203,-0.06262920907298919
12135,2021-06-17,76.04000091552734,77.83999633789062,75.69999694824219,77.7699966430664,2107200.0,-0.018078531530757558,1.2887753769828318,1.0359267211841565,27.31955478894477,36.34700220168866,3.2361850527373974,4.103788760741708,5.732102855197752,3.3317823389618155,17.478002110458867,2.1399993896484375,-1.448428996836185,-3.8409996032714844,-6.452212360172325,-1.2297868463706436,-5.146605981721905,-2.535393224821064,5.6136175248230415,7.375356231443693,-23.942510352658623,1.3056063784504168,6,2.0949974060058594,4.119998931884766,7.480001449584961,5.530002593994141,-2.720001220703125,3,-0.05865332760091968,-1.1502862132531289,77.44000244140625,-1.3548144957853934,79.22000122070312,1.7207280275484744,79.4000015258789,-0.05865332760091968
12136,2021-06-18,74.70999908447266,75.44999694824219,74.19999694824219,75.02999877929688,4668600.0,-0.017490818188339863,1.15517978466618,0.1849713786746871,19.961772847937397,35.46712502926172,4.244366810543298,5.2741777499798985,7.0175062027812345,4.7177337985718,17.761773018915783,1.8400039672851562,-1.6575812202429745,-4.898001480102536,-8.378857665929601,-1.4171452942754712,-6.638429573016069,-3.1575733871890037,6.586402066351241,8.347006305800088,-21.42049225803043,1.740428092913533,6,2.674999237060547,4.700000762939453,8.870002746582031,6.860004425048828,-1.1200027465820312,4,-0.05675274950780651,1.2887753769828318,76.04000091552734,-1.1502862132531289,77.44000244140625,-1.3548144957853934,79.22000122070312,-0.05675274950780651
12137,2021-06-21,77.36000061035156,77.38999938964844,75.08000183105469,75.4000015258789,3017300.0,0.035470506737426355,1.2871300965006705,-6.125002980235081,33.85952277437825,35.28225595651542,1.3490126646135678,2.504492699023956,4.344720438298623,2.173988936639759,17.586166563540942,2.6800003051757812,-1.684038256824877,-2.0904998779296875,-5.682786364679927,1.5017866088205523,-3.8866431213048003,-0.2943566345545747,3.368688204265794,56.02843978864952,26.794855056773674,1.7961432433751188,6,0.024997711181640625,2.049999237060547,6.20250129699707,4.210002899169922,-3.7099990844726562,0,-0.06062567740955627,1.15517978466618,74.70999908447266,1.2887753769828318,76.04000091552734,-1.1502862132531289,77.44000244140625,-0.06062567740955627
12138,2021-06-22,77.12999725341797,77.7300033569336,75.97000122070312,77.1500015258789,2654800.0,-0.0029731560899550757,1.983034409631076,-0.010206266227068014,35.36685233825439,34.814334121135026,1.207474419819107,2.6133026754086472,4.525908241416914,2.475980133115627,17.325233659664192,1.7600021362304688,-1.5780647785961008,-2.158502960205084,-5.8665553513617965,1.549549430951629,-4.01252915578344,-0.30447676462672746,3.0763962118893744,57.790936519521175,26.52015513595536,1.8540261955783592,6,0.125,2.2800025939941406,6.432504653930664,4.440006256103516,-2.0499954223632812,1,-0.050045387628747884,1.2871300965006705,77.36000061035156,1.15517978466618,74.70999908447266,1.2887753769828318,76.04000091552734,-0.050045387628747884
12139,2021-06-23,77.2699966430664,77.86000061035156,76.9000015258789,77.18000030517578,1225400.0,0.0018151094857226102,-1.9538710737593314,-4.498855835240275,37.28954953196125,34.30611543387011,0.8092559062962579,2.254979757532695,4.3728528480596935,2.4516667702771713,18.04982089386299,0.9599990844726562,-1.4976120048151387,-1.8065032958984375,-5.464263700328388,1.851257108531513,-3.6353834981134128,0.02237690631653777,2.4558851008757188,83.87968915459723,50.45872570262736,1.8288802022149746,6,-0.0149993896484375,2.0700035095214844,6.292505264282227,4.300006866455078,-3.0699996948242188,2,-0.06872004386284936,1.983034409631076,77.12999725341797,1.2871300965006705,77.36000061035156,1.15517978466618,74.70999908447266,-0.06872004386284936
12140,2021-06-24,77.2300033569336,77.66000366210938,76.98999786376953,77.5199966430664,1592100.0,-0.0005175784634435798,1.3508673305493093,-3.2222787385554423,39.412821593634206,33.56231194146161,0.6512287172998015,2.0985590532759772,4.397444470009589,2.6073300016640246,18.813565722564046,0.6700057983398438,-1.5731552911723696,-1.6534969329834013,-5.27104648672217,1.9640526207553677,-3.4622717098527858,0.1552778438859832,2.0538076033525385,82.78697751206944,45.55009411093878,1.8087747768693831,6,0.024993896484375,1.3799934387207031,6.332498550415039,4.340000152587891,-4.0500030517578125,3,-0.05645475101433006,-1.9538710737593314,77.2699966430664,1.983034409631076,77.12999725341797,1.2871300965006705,77.36000061035156,-0.05645475101433006
12141,2021-06-25,77.04000091552734,77.66999816894531,76.87999725341797,77.31999969482422,3911500.0,-0.0024602153715844732,-1.6333095976806877,0.9655353854248881,37.5557486913988,32.80989844687246,0.44430220223216566,2.1299871911400174,4.567907858874847,2.8897598150100947,19.315937922060364,0.7900009155273438,-1.6640825176495895,-1.673499298095706,-5.302605267522836,1.9556066713314237,-3.4880522828092637,0.14105368661785178,1.8371049237952661,70.5035951479225,30.5164887289041,1.8145529847135617,6,-0.0200042724609375,1.5699958801269531,6.36250114440918,4.530002593994141,-4.480003356933594,4,-0.048286619632598726,1.3508673305493093,77.2300033569336,-1.9538710737593314,77.2699966430664,1.983034409631076,77.12999725341797,-0.048286619632598726
12142,2021-06-28,76.22000122070312,77.05000305175781,75.70999908447266,77.05000305175781,3179900.0,-0.010643817303731984,2.2289180990899897,2.964305177111717,32.29439282586094,32.51879403557873,0.8557753844982585,2.7125964076229536,5.359082076282249,3.744547629437079,20.02520034384902,1.3400039672851562,-1.7781939094086,-2.2544990539550724,-5.8791655632004165,1.3701674552902716,-4.0668323085777445,-0.4421657993324004,2.282935907333055,23.721012757048314,-15.419926466469242,1.812333254622672,6,0.5149955749511719,2.389995574951172,6.329999923706055,5.350002288818359,-4.470001220703125,0,-0.03450544267504063,-1.6333095976806877,77.04000091552734,1.3508673305493093,77.2300033569336,-1.9538710737593314,77.2699966430664,-0.03450544267504063
12143,2021-06-29,75.68000030517578,76.79000091552734,75.63999938964844,76.41999816894531,1793600.0,-0.007084766555745858,-1.8048828143172155,0.8915617244232007,33.18506702867809,32.91614249122756,0.9396318215651007,2.949375650031982,5.84662448096762,4.31463378156586,21.274990403004274,1.1500015258789062,-2.0364339334147985,-2.506000137329096,-6.051122546389109,1.0391222717309176,-4.278561341859103,-0.7334389327990891,2.4787016084768823,1.8018420510000688,-37.597146788992205,1.7725612045300052,6,0.34999847412109375,2.9299964904785156,6.5625,5.890003204345703,-2.160003662109375,1,-0.026823450992481623,2.2289180990899897,76.22000122070312,-1.6333095976806877,77.04000091552734,1.3508673305493093,77.2300033569336,-0.026823450992481623
12144,2021-06-30,77.75,77.86000061035156,75.58999633789062,75.69000244140625,2865900.0,0.027352004313914602,-1.0088446580965755,-2.78378852082109,45.38341270168187,34.92323781486502,-1.2088990013377128,0.6836646493425036,3.771961608736632,2.2781200157274384,22.05638059961965,2.2700042724609375,-2.2154099601992243,-0.2895004272460966,-3.6373452087117926,3.0583443542195994,-1.9634228179789375,1.3844219634867443,-3.5500030517578125,95.15416725483475,51.391362250516806,1.6739223907328467,6,-1.720001220703125,0.8599967956542969,4.302501678466797,3.8200035095214844,-3.8300018310546875,2,-0.034340812462319126,-1.8048828143172155,75.68000030517578,2.2289180990899897,76.22000122070312,-1.6333095976806877,77.04000091552734,-0.034340812462319126
12145,2021-07-01,76.81999969482422,77.88999938964844,76.56999969482422,77.56999969482422,2581500.0,-0.011961418716087246,-1.11199951171875,-0.36407810138958846,38.057940362889006,36.93392309430409,-0.175026173584925,1.412807381051394,4.619018524095736,3.2390931015174544,22.44835555366626,1.3199996948242188,-2.343169227017512,-1.0460006713867216,-4.259743902828461,2.167742560055018,-2.6528722871075985,0.5608709443341553,-2.5468026733398403,53.47833586540439,12.24005460718034,1.6068716157208716,7,-0.33499908447265625,1.3400001525878906,5.232501983642578,4.750003814697266,-3.3700027465820312,3,-0.03410573752916268,-1.0088446580965755,77.75,-1.8048828143172155,75.68000030517578,2.2289180990899897,76.22000122070312,-0.03410573752916268
12146,2021-07-02,76.58999633789062,77.04000091552734,76.48999786376953,76.88999938964844,2999500.0,-0.002994055686635133,-1.20001220703125,0.4000040690104167,38.78689644548334,37.48140905776021,0.39079585774250347,1.4808847201508684,4.762340615246885,3.5103828835258923,22.686984585724478,0.5500030517578125,-2.2711974979966953,-1.1250038146972656,-4.276922847093829,2.0269152176992975,-2.700963330895547,0.45095570150101594,-2.1721272216796876,43.478203180458166,2.764899916432647,1.575959516198279,7,0.15000152587890625,1.5700035095214844,5.462505340576172,4.980007171630859,1.6500015258789062,4,-0.044522733983052176,-1.11199951171875,76.81999969482422,-1.0088446580965755,77.75,-1.8048828143172155,75.68000030517578,-0.044522733983052176
12147,2021-07-06,75.33999633789062,76.69999694824219,75.30000305175781,76.3499984741211,4453700.0,-0.016320669274945465,-1.5688227512301651,3.3666395402065,35.735282567963296,37.522345749950084,1.4797349412303618,2.5057274712511344,5.900965131974232,4.7959374630603975,23.142509188574646,1.399993896484375,-2.0750815657928428,-2.150503540039068,-5.307741609874967,1.0067345297968302,-3.7291225749570174,-0.571884505121119,-0.7832420107421854,1.5441445050607407,-37.87124804692784,1.5786190349179514,7,1.2550048828125,2.8200035095214844,6.712505340576172,6.230007171630859,2.82000732421875,1,-0.036899375025569725,-1.20001220703125,76.58999633789062,-1.11199951171875,76.81999969482422,-1.0088446580965755,77.75,-0.036899375025569725
12148,2021-07-07,74.8499984741211,75.66000366210938,74.2699966430664,75.37000274658203,2087000.0,-0.006503821178487357,1.527271466222777,0.5148546263493047,39.48008580121315,37.76573866875585,1.8017796640618684,2.704356417208089,6.283203044559841,5.317724148669896,24.007205390099912,1.3900070190429688,-1.656727211904709,-2.367501449584964,-5.441358073396913,0.7063551742269851,-3.904429761490931,-0.8305731376789964,3.0400009155273438,16.022137872749383,-27.08128323667725,1.5369283119059718,7,1.2299995422363281,3.3100013732910156,7.167503356933594,6.720005035400391,3.9300003051757812,2,-0.04141614612314115,-1.5688227512301651,75.33999633789062,-1.20001220703125,76.58999633789062,-1.11199951171875,76.81999969482422,-0.04141614612314115
12149,2021-07-08,74.29000091552734,74.76000213623047,73.51000213623047,74.23999786376953,2193200.0,-0.00748159746172028,1.525238513586412,-0.09615892485108131,42.3714044736051,38.09447009986373,2.1172639060517326,3.0115764996234304,6.69415128547837,5.9062576076434254,24.874265001662923,1.339996337890625,-1.5770151405159396,-2.668999099731451,-5.817459976391476,0.4794617769285736,-4.24322953806147,-1.0947686614014316,3.5275984191894594,17.808202475200098,-28.5829690700006,1.5742304383300125,7,1.4099998474121094,3.5250015258789062,7.362499237060547,7.280002593994141,5.150001525878906,3,-0.010364844029770337,1.527271466222777,74.8499984741211,-1.5688227512301651,75.33999633789062,-1.20001220703125,76.58999633789062,-0.010364844029770337
12150,2021-07-09,76.13999938964844,76.5199966430664,74.83000183105469,75.27999877929688,1601800.0,0.024902388629994388,1.0864196368020496,17.19896246566982,55.96330508738807,40.13975414386254,0.10771579065419701,0.9927393147244175,4.715139557972023,4.0934472902029455,24.855683911146937,2.2299957275390625,-1.4729453574293814,-0.6795005798339844,-3.7050946533062614,2.3460934936382927,-2.192297616570116,0.833296456902147,1.5052960571289162,74.50419724909442,22.338167001962717,1.5127970367361372,7,-0.4399986267089844,1.0150032043457031,5.512500762939453,5.430004119873047,3.19000244140625,4,-0.02915683265693514,1.525238513586412,74.29000091552734,1.527271466222777,74.8499984741211,-1.5688227512301651,75.33999633789062,-0.02915683265693514
12151,2021-07-12,75.2300033569336,75.72000122070312,74.9000015258789,75.26000213623047,2006000.0,-0.011951615970705709,-1.3768022998673153,-0.03488227675165451,39.609761761743876,40.9525729145162,0.8202178491476815,1.6203721391965473,5.452906853628306,5.059668161656646,25.095914222629105,1.2399978637695312,-1.4382658492858127,-1.357496643066412,-4.096186117757043,1.3811928316242188,-2.7268413804117273,0.011848094278903432,2.249880357421887,53.918621253757905,2.1485798363012023,1.369344737345318,7,0.4699974060058594,1.9249992370605469,6.677495956420898,6.340000152587891,3.4399948120117188,0,-0.023660857759716603,1.0864196368020496,76.13999938964844,1.525238513586412,74.29000091552734,1.527271466222777,74.8499984741211,-0.023660857759716603
12152,2021-07-13,73.30999755859375,74.91000366210938,73.08999633789062,74.88999938964844,2181900.0,-0.025521809287050723,1.2469082312162685,52.66887080366226,34.00334441108269,41.043492623672265,2.552446952753968,3.2261428893308164,7.156768893254011,7.024666163784218,25.888722291985626,2.1400070190429688,-1.4983969663438614,-2.9730022430419893,-5.74900638335771,-0.19699810272626905,-4.361004313199857,-1.585000172884122,4.01109089263673,6.41402918743619,-42.75226043648934,1.3880020701578626,7,2.1800003051757812,3.520000457763672,8.492502212524414,8.260005950927734,3.6300048828125,1,0.067248676433735,-1.3768022998673153,75.2300033569336,1.0864196368020496,76.13999938964844,1.525238513586412,74.29000091552734,0.067248676433735
12153,2021-07-14,73.22000122070312,74.44000244140625,73.16000366210938,73.5,1698600.0,-0.0012276134345617917,-5.4000915541313805,0.17721421190377318,32.96888886037044,39.66410108574877,2.5220121018610513,2.9972577167411885,7.047363535306573,7.131166645652556,26.724374694546988,1.279998779296875,-1.5372466168802816,-2.762998580932617,-5.49912831622548,-0.026868845639754113,-4.131063448579056,-1.3949337132861785,3.8472217037269587,3.790229482380104,-39.29199848325592,1.368064867646434,7,2.2699966430664062,3.609996795654297,8.582498550415039,8.490001678466797,2.3300018310546875,2,0.06746793716263211,1.2469082312162685,73.30999755859375,-1.3768022998673153,75.2300033569336,1.0864196368020496,76.13999938964844,0.06746793716263211
12154,2021-07-15,72.58999633789062,73.27999877929688,72.05000305175781,72.70999908447266,2476600.0,-0.008604273044376387,-1.0500111262993927,0.42858310626702995,31.41023328946025,38.92546696647892,2.6184550570971368,3.4206612867247657,7.494259411311148,7.74304376501226,26.910893804490854,1.2299957275390625,-1.4613870144251138,-3.150503158569336,-6.186217451074242,-0.11478886606442984,-4.668360304821789,-1.6326460123168829,4.23859299134709,12.080404034197487,-24.906256270133163,1.5178571462524508,7,1.9550056457519531,3.7200050354003906,8.987504959106445,9.120006561279297,4.200004577636719,3,0.08527349157855224,-5.4000915541313805,73.22000122070312,1.2469082312162685,73.30999755859375,-1.3768022998673153,75.2300033569336,0.08527349157855224
12155,2021-07-16,71.58000183105469,73.29000091552734,71.3499984741211,73.29000091552734,2656400.0,-0.013913687254296536,1.2690099182182009,14.24966622162884,29.473680587543896,37.89066520448564,3.1368633188985484,4.299847266581594,8.310146665147954,8.721348945403975,26.501004930896947,1.94000244140625,-1.3967398574214371,-3.937497711181635,-7.491572500677222,-0.38342292168604786,-5.7145351059294285,-2.1604603164338414,4.86630059598464,5.263231404453679,-26.348436196473607,1.7770373947477964,7,2.444995880126953,4.249996185302734,9.997499465942383,10.669998168945312,5.9799957275390625,4,0.1098072144354365,-1.0500111262993927,72.58999633789062,-5.4000915541313805,73.22000122070312,1.2469082312162685,73.30999755859375,0.1098072144354365
12156,2021-07-19,70.47000122070312,70.62000274658203,68.90000152587889,70.23999786376953,4545400.0,-0.01550713302538631,5.490492161971581,-0.1345049591091004,28.844733077785037,37.12504859446583,3.6737859363386747,5.350219500692788,9.133703030047243,9.763344591019433,25.821331504001378,2.6800003051757955,-1.6997556474015596,-4.835498428344721,-9.03889753825473,-0.6320993184347117,-6.9371979832997255,-2.7337988733897163,5.466670811044381,26.123113756644155,-6.218711024907531,2.101699554955004,7,2.2399978637695312,4.134998321533203,10.9375,11.779998779296875,7.9799957275390625,0,0.12572726631014475,1.2690099182182009,71.58000183105469,-1.0500111262993927,72.58999633789062,-5.4000915541313805,73.22000122070312,0.12572726631014475
12157,2021-07-20,72.66999816894531,73.16000366210938,70.61000061035156,70.70999908447266,3652900.0,0.031218914575467105,-1.3611182734931035,8.52161077387468,40.131135599673215,37.1973874609614,1.1792287728360549,2.9311241012514557,6.638550605298676,7.516706128632535,25.877580279404423,2.69000244140625,-1.7973614946041891,-2.4010013580322322,-6.6449014281209315,1.842898712056467,-4.522951393076582,-0.2790513229878826,2.4222734020979573,68.05046967591612,30.530035962368586,2.121950035044346,7,0.04000091552734375,1.9350013732910156,8.737503051757812,9.580001831054688,6.480003356933594,1,0.08256502203359117,5.490492161971581,70.47000122070312,1.2690099182182009,71.58000183105469,-1.0500111262993927,72.58999633789062,0.08256502203359117
12158,2021-07-21,73.2699966430664,74.36000061035156,73.18000030517578,73.3499984741211,2820900.0,0.008256481205988209,-8.077117201713715,-0.040817279808175136,33.74453470906133,36.23884637601209,0.3704994686892604,2.136664733920256,5.7642708224482675,6.88537636109497,25.918564664418543,1.69000244140625,-1.9018274451441357,-1.6080028533935575,-5.8085022369391766,2.5924965301520615,-3.708252545166374,0.4922468383792591,-4.369995117187514,80.03655402827911,47.74894899025078,2.1002496917728095,7,-0.55999755859375,1.1000022888183594,8.137504577636719,8.980003356933594,5.75,2,0.050088794410872106,-1.3611182734931035,72.66999816894531,5.490492161971581,70.47000122070312,1.2690099182182009,71.58000183105469,0.050088794410872106
12159,2021-07-22,71.95999908447266,73.13999938964844,71.80000305175781,73.13999938964844,1893300.0,-0.017879044883479134,1.2711796463323959,14.74966622162884,32.83896684120178,33.66947545976917,1.4697931035206722,3.1921149397588806,6.832624520937259,8.135668920204026,26.217632888298503,1.4699935913085938,-1.8969865854735701,-2.652500534057623,-6.88752241157313,1.5825213434578842,-4.7700114728153835,-0.5349895952998622,-2.950797576904307,56.0439207269446,25.344723658850796,2.1175109387577544,7,0.3500022888183594,2.125,9.087501525878906,10.290000915527344,8.290000915527344,3,0.049888882892715314,-8.077117201713715,73.2699966430664,-1.3611182734931035,72.66999816894531,5.490492161971581,70.47000122070312,0.049888882892715314
12160,2021-07-23,72.87000274658203,73.16000366210938,71.93000030517578,72.2699966430664,1955800.0,0.01264596544868124,1.0847374342130784,-0.5084796172372548,37.46631933358936,33.43131518997422,0.05270277062206219,2.0434941051780697,5.759426918405069,7.184696917404807,26.52890140546828,1.2300033569335938,-1.9265765419485632,-1.5244968414306612,-5.639365598089356,2.590371915228033,-3.5819312197600084,0.532937536898686,-3.753785256958011,72.71065725987323,41.825694210092664,2.0574343783293476,7,-0.9650001525878906,0.5249977111816406,7.379999160766602,9.200000762939453,6.1199951171875,4,0.05379440127891555,1.2711796463323959,71.95999908447266,-8.077117201713715,73.2699966430664,-1.3611182734931035,72.66999816894531,0.05379440127891555
12161,2021-07-26,73.31999969482422,73.62000274658203,72.47000122070312,72.47000122070312,1302300.0,0.006175338702910871,-1.705890800728833,1.4166497126290627,42.806272412048585,34.40941830119266,-0.7785984665022028,1.370795949172006,5.102967189335303,6.6724606919748055,26.71330775815921,1.1500015258789062,-1.9651902750909755,-0.8884998321533146,-4.832626458015795,3.055626793709166,-2.860563145084555,1.0835634807779257,-4.098906542785642,72.26664225260416,36.114143279404104,1.972063312931241,7,-1.6499977111816406,0.07500076293945312,5.8274993896484375,7.895000457763672,6.3300018310546875,0,0.057828667231552666,1.0847374342130784,72.87000274658203,1.2711796463323959,71.95999908447266,-8.077117201713715,73.2699966430664,0.057828667231552666
12162,2021-07-27,73.58999633789062,73.91000366210938,72.58999633789062,72.91000366210938,2004300.0,0.003682441955676463,1.0,0.799992819380492,45.441376428235856,35.7952502531777,-1.1227718821187267,0.9419581029956845,4.597019052713534,6.3743746221731215,26.33339867727691,1.32000732421875,-2.35433650715332,-0.4870029449462834,-4.322630975340616,3.348625085448049,-2.4048169601434495,1.4308110702508827,-4.266125036685793,69.92167942207281,29.933042454281725,1.917814015197169,7,-1.9599952697753906,-0.19499588012695312,4.807502746582031,6.875003814697266,5.400001525878906,1,0.06604159331706883,-1.705890800728833,73.31999969482422,1.0847374342130784,72.87000274658203,1.2711796463323959,71.95999908447266,0.06604159331706883
12163,2021-07-28,73.6500015258789,74.48999786376953,72.87000274658203,74.0199966430664,1544900.0,0.0008153987087153869,1.473279597446769,-0.5441163270801543,47.59759845762419,37.593846382973695,-1.2464439275590564,0.7610944671616267,4.292703986835676,6.248501578955143,25.784784599653577,1.6199951171875,-2.481349312078251,-0.3254978179931669,-4.0892829059759634,3.4382872699896296,-2.207390361984565,1.5563947259982314,-4.225407638491134,68.77331011421424,24.905831772545667,1.8818925439913983,7,-1.9550018310546875,-0.2550010681152344,4.74749755859375,6.814998626708984,4.709999084472656,2,0.07467752730551447,1.0,73.58999633789062,-1.705890800728833,73.31999969482422,1.0847374342130784,72.87000274658203,0.07467752730551447
12164,2021-07-29,75.08000183105469,76.0,74.37999725341797,74.5999984741211,2183500.0,0.019416161243028807,-2.5217229054541535,-1.2973234905971627,45.89148038712394,39.41804636070481,-2.554751962895139,-0.9267041474147959,2.6693034489514105,4.761717203818591,25.717404618075502,2.3499984741210938,-2.331966289878949,1.2380023956298771,-2.1307549084482105,4.606759699707965,-0.44637625640916667,2.922381047668921,-5.452791784611648,77.3956206897198,35.858382017884594,1.6843786520390425,7,-2.6300010681152344,-1.6850013732910156,3.2524967193603516,5.384998321533203,2.2699966430664062,3,0.052477287106059256,1.473279597446769,73.6500015258789,1.0,73.58999633789062,-1.705890800728833,73.31999969482422,0.052477287106059256
12165,2021-07-30,74.19999694824219,75.62999725341797,73.97000122070312,74.66999816894531,3047200.0,-0.011720895862425418,-2.569912056179038,-0.979162361916872,45.9984219546303,41.324011791465395,-1.412563336228743,-0.2667223893482742,3.398756129671156,5.616607417650528,25.73441708629748,1.6599960327148438,-2.1762942716253946,0.4889976501464872,-2.5828423052530667,3.560837605546041,-1.0469223275532897,2.024917627846264,-4.1904195045857335,49.00839449818883,8.663995191410216,1.53591997769978,7,-0.8949966430664062,-0.8049964904785156,4.097501754760742,6.265003204345703,2.94000244140625,4,0.08153643262246968,-2.5217229054541535,75.08000183105469,1.473279597446769,73.6500015258789,1.0,73.58999633789062,0.08153643262246968
12166,2021-08-02,73.18000030517578,75.66000366210938,73.1500015258789,74.62000274658203,1680000.0,-0.01374658605145096,-2.3466695149739585,3.0638270242192065,49.4569869548119,42.36021749759191,0.03606554284621666,0.5109014262955043,4.284514883084711,6.575444579970835,25.840854978746098,2.5100021362304688,-1.953154714876021,-0.36049919128417685,-3.122416363266325,2.401417980697971,-1.741457777275258,1.0204593947069043,-2.810997508138712,17.302150547257447,-26.205064266535636,1.380958585991075,8,0.720001220703125,0.21500015258789062,4.752496719360352,7.284999847412109,3.2300033569335938,0,0.07939324315885288,-2.569912056179038,74.19999694824219,-2.5217229054541535,75.08000183105469,1.473279597446769,73.6500015258789,0.07939324315885288
12167,2021-08-03,72.55999755859375,73.44999694824219,71.55000305175781,73.36000061035156,2677200.0,-0.008472297676912932,2.8775554690541068,0.5555567329292587,47.3599853515625,43.873045346758715,0.7138977532349742,0.961238135986008,4.749346538369679,7.133255159790039,25.599215222974003,1.899993896484375,-1.602266165872095,-0.8415019989013643,-3.4999804404727257,1.816976442669997,-2.170741219687045,0.48773722188431634,-1.8531349293789106,22.69652133660226,-24.76742329884747,1.3292392207856791,8,1.2150039672851562,0.8350028991699219,5.254999160766602,7.905002593994141,5.410003662109375,1,0.0977122961113639,-2.3466695149739585,73.18000030517578,-2.569912056179038,74.19999694824219,-2.5217229054541535,75.08000183105469,0.0977122961113639
12168,2021-08-04,71.75,72.29000091552734,71.29000091552734,71.87999725341797,2241500.0,-0.011163142032077134,1.1052530135963186,0.16249594689961663,46.687709688133275,45.41179455197332,1.436692978032994,1.6096092050631228,5.396074760784089,7.837876881845261,24.929795358103867,1.2699966430664062,-1.1423297120556128,-1.4964996337890568,-4.1608634213963285,1.1678641538182148,-2.8286815275926926,-0.16431773998542099,-0.7255491285380486,9.766436812888658,-40.431152726258304,1.3321818938036345,8,1.8950004577636719,1.6450004577636719,5.922496795654297,8.71500015258789,4.80999755859375,2,0.10090589357170088,2.8775554690541068,72.55999755859375,-2.3466695149739585,73.18000030517578,-2.569912056179038,74.19999694824219,0.10090589357170088
12169,2021-08-05,73.5199966430664,73.55000305175781,72.08000183105469,72.26000213623047,1978900.0,0.02466894276050735,1.2272622185231423,-9.692470215388227,57.2172453901466,47.606341891590795,-0.09917632610991234,-0.23297685280954283,3.443258826770858,5.974281852336105,23.666664047437813,1.8000030517578125,-0.9516135426177357,0.3119972229003878,-2.310806569167241,2.9348010149680164,-0.9994046731334265,1.623399118934202,-2.2299957275390625,51.0296184432204,-4.651439651887337,1.3114018960338132,8,0.12500381469726562,-0.12499618530273438,3.8000011444091797,6.945003509521484,3.350006103515625,3,0.06583248351850424,1.1052530135963186,71.75,2.8775554690541068,72.55999755859375,-2.3466695149739585,73.18000030517578,0.06583248351850424
12170,2021-08-06,73.91999816894531,74.55999755859375,73.55000305175781,74.16000366210938,2038100.0,0.005440717412174001,-1.0612222654729466,-0.19048138056312444,63.550660275473376,49.91127387641578,-0.3738914624898513,-0.851478642266045,2.8748568386683075,5.526606059622068,23.464610558685862,1.0400009155273438,-0.6934661809211065,0.8229988098144503,-1.4406555180704999,3.0866531376994004,-0.3088283541280248,1.9548259737569254,-2.6299972534179688,60.18296568520475,0.7315065859374243,1.1318271639424742,8,-0.2749977111816406,-0.5249977111816406,3.3999996185302734,6.545001983642578,1.8600006103515625,4,0.0464015204293764,1.2272622185231423,73.5199966430664,1.1052530135963186,71.75,2.8775554690541068,72.55999755859375,0.0464015204293764
12171,2021-08-09,73.44999694824219,75.16999816894531,73.27999877929688,75.01000213623047,2619000.0,-0.006358241779564566,1.0106405860032872,6.499872846334796,53.545448996803984,50.81172638403445,0.13017878156668417,-0.5498601066237825,3.188478541119167,5.940766081806075,23.14429439011421,1.8899993896484375,-0.30643776474281026,0.4419979095459041,-1.5974087097405913,2.4814045288323996,-0.5777054000973436,1.4617012191891519,-1.8773960876464884,55.67004025098367,-2.582427797636612,1.0197033096432477,8,0.19500350952148438,-0.4799957275390625,3.8725032806396484,7.015003204345703,2.8199996948242188,0,0.05023829264426616,-1.0612222654729466,73.91999816894531,1.2272622185231423,73.5199966430664,1.1052530135963186,71.75,0.05023829264426616
12172,2021-08-10,78.23999786376953,78.69999694824219,75.2300033569336,77.0,4547500.0,0.06521444676032728,2.2129629302580223,-0.7948677820543544,66.35944839335725,52.896376376893684,-4.392803632817888,-5.2191699402234235,-1.723519027539453,1.1531869860347115,22.429997442585314,5.25,0.08574205709712146,4.985498809814459,1.8795295008751935,8.091468118753724,3.4325141553448333,6.538483464284084,-6.401753054809575,93.79218177119422,36.71331664812989,1.5529846544696322,8,-3.2449989318847656,-4.439998626708984,-0.7899990081787109,2.2250022888183594,-1.4799957275390625,1,-0.02338949708110316,1.0106405860032872,73.44999694824219,-1.0612222654729466,73.91999816894531,1.2272622185231423,73.5199966430664,-0.02338949708110316
12173,2021-08-11,78.16000366210938,78.7300033569336,77.61000061035156,78.69999694824219,2437300.0,-0.0010224208057807438,2.7333045114694063,-0.43547920678771174,72.2063215768145,55.820247620192625,-4.029536894446764,-5.0068090475433,-1.7834732914449773,1.2211113848425157,21.680926657776162,1.1200027465820312,0.36549014553938264,4.658504486083984,0.8563978800475525,8.460611092120416,2.7574511830657684,6.5595577891022,-5.772818682006843,91.42857798444062,32.80525605172349,1.901053303018215,8,-3.1500015258789062,-4.345001220703125,-0.7825031280517578,2.3049964904785156,-2.07000732421875,2,-0.0024309420740004084,2.2129629302580223,78.23999786376953,1.0106405860032872,73.44999694824219,-1.0612222654729466,73.91999816894531,-0.0024309420740004084
12174,2021-08-12,78.77999877929688,78.9000015258789,77.69999694824219,77.98999786376953,2531900.0,0.00793238342039726,1.330091478093404,-1.462982847777558,71.61667930791799,58.66672065944682,-4.547736076735461,-5.417020812507587,-2.514274819936091,0.6100930103714575,20.47990151823356,1.2000045776367188,0.6179703314267755,4.968999481201166,0.525625142658555,9.412373819743777,2.7473123119298606,7.190686650472472,-5.758531961511238,97.864720855252,39.32871973973391,2.2216871692713034,8,-3.68499755859375,-4.879997253417969,-1.6599998474121094,1.6850013732910156,-2.6399993896484375,3,-0.028179756982765203,2.7333045114694063,78.16000366210938,2.2129629302580223,78.23999786376953,1.0106405860032872,73.44999694824219,-0.028179756982765203
12175,2021-08-13,79.44000244140625,79.7699966430664,78.44999694824219,78.91000366210938,1945800.0,0.008377807468090692,1.2185107774372652,0.6708837532714612,72.04612376661304,61.17662474964694,-4.90174886784105,-5.75293674646376,-3.267127411743715,-0.02391182917941137,19.07436678015616,1.3199996948242188,0.8697175825350314,5.236003112792972,0.26447724528438243,10.20752898030156,2.750240179038684,7.721766046547259,-5.713111458649422,94.91534190631477,36.541634697549625,2.4857629337542915,8,-3.910003662109375,-5.105003356933594,-2.6825008392333984,0.6800003051757812,-2.970001220703125,4,-0.03235145538571471,1.330091478093404,78.77999877929688,2.7333045114694063,78.16000366210938,2.2129629302580223,78.23999786376953,-0.03235145538571471
12176,2021-08-16,79.33000183105469,79.68000030517578,78.61000061035156,79.0999984741211,2068300.0,-0.0013847004905708227,1.3010738574370164,0.43396959751252373,70.91838550459654,63.79422476665073,-4.27744772329784,-5.212374768930459,-3.2312464954022744,0.1137875862081188,16.83083461370501,1.0699996948242188,1.059373867930674,4.683002471923828,-0.463473259110458,9.829478202958114,2.109764606406685,7.256240337440971,-4.757076055854512,90.30846998484202,32.015969790940616,2.5732378655171417,8,-3.8000030517578125,-4.995002746582031,-2.9025001525878906,0.7900009155273438,-1.6300048828125,0,-0.04474981683875523,1.2185107774372652,79.44000244140625,1.330091478093404,78.77999877929688,2.7333045114694063,78.16000366210938,-0.04474981683875523
12177,2021-08-17,78.66999816894531,79.63999938964844,78.54000091552734,78.87000274658203,2109200.0,-0.008319723268315982,-3.782611580117095,-0.8695724284340067,67.52792161329731,66.10980386944674,-2.9721481749724177,-4.300297103245995,-2.66165239704263,0.7669571823113586,16.134502395405704,1.0999984741210938,1.31737362054119,3.722998809814456,-1.6334630007047366,9.079460620333649,1.0447679045548597,6.401229715074052,-3.3694824722438597,49.074051180615655,-7.566657872521105,2.6782309052595945,8,-2.7449989318847656,-4.334999084472656,-2.2424964904785156,1.4500045776367188,1.1200027465820312,1,-0.030507202005075174,1.3010738574370164,79.33000183105469,1.2185107774372652,79.44000244140625,1.330091478093404,78.77999877929688,-0.030507202005075174
12178,2021-08-18,76.94000244140625,78.56999969482422,76.83000183105469,78.2699966430664,1654500.0,-0.021990539822104305,-1.2451651645739095,6.649818806027084,56.36115332270158,66.0146825286195,-0.47888951450848083,-2.404538249973058,-1.0595070485008051,2.463383773007479,15.733561599729192,1.839996337890625,1.5811614413728705,1.8095027923584013,-3.556506621764086,7.175512206480889,-0.8735019147028424,4.492507499419645,-1.0137594122137017,3.741523961271672,-48.19706836410973,2.683004707061245,8,-0.4150047302246094,-2.6050033569335938,-0.7800045013427734,2.9699974060058594,3.5400009155273438,2,-0.002339489205408607,-3.782611580117095,78.66999816894531,1.3010738574370164,79.33000183105469,1.2185107774372652,79.44000244140625,-0.002339489205408607
12179,2021-08-19,75.55000305175781,77.13999938964844,74.30999755859375,76.16999816894531,2956400.0,-0.018066016968312337,1.2109410390291586,0.4661637745590133,54.46135832562662,65.00476008974763,1.3738206569331055,-0.7713417443523838,0.21125623368618562,3.8369378602566258,14.742869754713983,2.8300018310546875,1.922787871219228,0.24000320434569744,-4.915500216982451,5.395506625673846,-2.337748506318377,2.817754915009772,4.219993591308594,22.71072712613515,-28.375831373102887,2.577751710664074,8,0.9749946594238281,-1.2150039672851562,0.6099948883056641,4.359996795654297,6.1100006103515625,3,0.007147495225948264,-1.2451651645739095,76.94000244140625,-3.782611580117095,78.66999816894531,1.3010738574370164,79.33000183105469,0.007147495225948264
12180,2021-08-20,76.79000091552734,77.05999755859375,74.7300033569336,75.41999816894531,1935900.0,0.016412942603325043,1.4397895720739613,-2.209699251821225,61.75896665629533,65.91737316302446,0.6523469655787864,-1.7946163858050852,-1.1189411854389277,2.5738065075685483,13.709990751609691,2.3299942016601562,2.409576978111531,1.284001159667966,-3.778134270368298,6.34613658970423,-1.247066555350159,3.815068874686091,2.8707957458496054,46.18253423635767,-8.798410578456739,2.53106771501813,8,0.24999618530273438,-2.4550018310546875,-1.3624992370605469,2.6000022888183594,3.9099960327148438,4,-0.008464663603715006,1.2109410390291586,75.55000305175781,-1.2451651645739095,76.94000244140625,-3.782611580117095,78.66999816894531,-0.008464663603715006
12181,2021-08-23,77.55999755859375,77.91999816894531,76.25,77.13999938964844,2652100.0,0.01002730347553249,1.9298229176426496,0.30656739192176824,66.12904813611246,65.8917731344417,0.588557627850733,-2.3512246259764,-2.002353399568335,1.8032812581456028,12.74278708536597,1.6699981689453125,2.653325989467845,1.8419979095458956,-3.189716319530717,6.873712138622508,-0.6738592049924108,4.357855024084202,1.993783120727528,60.97558880869837,1.8319450038560134,2.5158571145383055,8,-0.5200004577636719,-3.2249984741210938,-2.6324996948242188,1.4800033569335938,3.3700027465820312,0,-0.014053589120695542,1.4397895720739613,76.79000091552734,1.2109410390291586,75.55000305175781,-1.2451651645739095,76.94000244140625,-0.014053589120695542
12182,2021-08-24,78.44999694824219,78.58999633789062,77.37999725341797,77.72000122070312,2046400.0,0.011474979598549817,1.3960508226193893,1.7380926430517711,71.50193428333579,65.81350787961074,-0.30007705576382193,-3.0129310043886335,-2.9826130107306597,0.92989856019922,11.957480561429314,1.2099990844726562,2.828755483008365,2.488997268676755,-2.579286656584941,7.557281193938451,-0.045144693954085824,5.023139231307596,0.9989080686645337,96.72898529023793,30.04485624589269,2.534141962630848,8,-1.4099998474121094,-3.259998321533203,-4.792497634887695,-0.6349945068359375,0.0500030517578125,1,-0.009560229817406118,1.9298229176426496,77.55999755859375,1.4397895720739613,76.79000091552734,1.2109410390291586,75.55000305175781,-0.009560229817406118
12183,2021-08-25,79.1500015258789,79.41999816894531,78.12999725341797,78.30000305175781,1796800.0,0.00892293951392431,-1.1680504176897877,1.164388286198031,69.40043767818139,65.56725880964001,-0.9441719968401259,-3.457004922525158,-3.7608018301338575,0.2301522262002038,11.60037492729789,1.2900009155273438,3.263479970755128,2.9140018463134822,-2.222701060129026,8.05070475275599,0.3456503930922281,5.482353299534736,-4.840003967285156,94.71630898596251,24.975808814849785,2.568351453221253,8,-2.110004425048828,-3.6200027465820312,-5.492502212524414,-1.3349990844726562,1.6699981689453125,2,0.008085904956542267,1.3960508226193893,78.44999694824219,1.9298229176426496,77.55999755859375,1.4397895720739613,76.79000091552734,0.008085904956542267
12184,2021-08-26,79.0199966430664,79.30999755859375,78.47000122070312,79.16000366210938,1683000.0,-0.0016425127012789087,2.8182101922976885,-0.16471443573794328,67.90730069945056,65.10738957995528,-0.8678019103992654,-3.179716721307173,-3.654720386678207,0.32820669986517714,12.044833458893125,0.839996337890625,3.0999900593077143,2.5869972229003935,-2.6639733073238574,7.837967753124644,-0.03848804221172486,5.212482488012512,-4.607799072265621,91.47117338265605,19.673978731524443,2.6254852651121254,8,-2.0249977111816406,-3.4899978637695312,-5.479997634887695,-1.2049942016601562,2.4000015258789062,3,0.01847642085410417,-1.1680504176897877,79.1500015258789,1.3960508226193893,78.44999694824219,1.9298229176426496,77.55999755859375,0.01847642085410417
12185,2021-08-27,80.25,80.73999786376953,79.0,79.33999633789062,2760300.0,0.015565722718130726,-1.188681599201551,-6.4997002888125985,72.6666768391927,65.30164417268819,-2.202433447619498,-4.1457860341915875,-4.8497145472618115,-0.9173387586945978,12.542530525030765,1.7399978637695312,2.8921172547281344,3.514500427246091,-1.8896568654434702,8.918657719935652,0.8124217809013174,6.216579073590864,-5.73764641723632,89.08690207353108,14.619780201259104,2.7020786463447797,8,-2.7250022888183594,-4.2350006103515625,-7.052499771118164,-2.4949989318847656,0.48999786376953125,4,0.017570139091705572,2.8182101922976885,79.0199966430664,-1.1680504176897877,79.1500015258789,1.3960508226193893,78.44999694824219,0.017570139091705572
12186,2021-08-30,78.98999786376953,80.44000244140625,78.61000061035156,80.29000091552734,1370400.0,-0.015700961199133556,1.2874935627229205,-1.4285690331667729,53.26939808274068,63.71736378040411,-1.1127504532861252,-2.5594184969108937,-3.5257462417091716,0.32027533903750793,12.619082138927224,1.8300018310546875,2.617560613586278,1.9639984130859318,-3.2569459485671217,7.184942774738985,-0.6464737677406021,4.574470593912466,-4.228538509765613,47.916676127719676,-23.1101634745795,2.6104721808265294,8,-1.4650001525878906,-2.9749984741210938,-6.339996337890625,-1.8499984741210938,2.1200027465820312,0,0.021648298907689822,-1.188681599201551,80.25,2.8182101922976885,79.0199966430664,-1.1680504176897877,79.1500015258789,0.021648298907689822
12187,2021-08-31,79.6500015258789,79.80000305175781,78.7699966430664,79.37000274658203,2441000.0,0.008355534624113536,2.5517350240719794,-0.2153831707689238,56.182558269844804,63.697519885642265,-1.809399172799175,-2.8048272959055396,-4.198226130538927,-0.3624975474419898,12.038869135898283,1.0300064086914062,2.2808400423499506,2.2695018768310575,-2.6274045861296713,7.166408339791786,-0.178951354649314,4.717955108311429,-4.649400631484369,58.237697969587664,-9.78675802876996,2.448453231480366,8,-2.1250038146972656,-3.6350021362304688,-7.117500305175781,-2.8899993896484375,3.220001220703125,1,0.01607029196202836,1.2874935627229205,78.98999786376953,-1.188681599201551,80.25,2.8182101922976885,79.0199966430664,0.01607029196202836
12188,2021-09-01,78.98999786376953,79.9000015258789,78.69999694824219,79.80000305175781,1677200.0,-0.008286298172824669,1.376241662449106,-2.8928882833787464,50.86848118495857,63.29831131445692,-0.9253315161017781,-1.6597043929009772,-3.551210398062352,0.259331182562363,11.342421164233743,1.2000045776367188,1.9407229648091118,1.2474983215332003,-2.9117177245398267,5.406714367606227,-0.8321097015033132,3.3271063445697138,-3.759821090599999,22.907374980254293,-39.63467265948569,2.079608023036514,9,-1.2549972534179688,-2.9749984741210938,-6.477497100830078,-2.2299957275390625,4.3600006103515625,2,-0.006203289999002215,2.5517350240719794,79.6500015258789,1.2874935627229205,78.98999786376953,-1.188681599201551,80.25,-0.006203289999002215
12189,2021-09-02,78.36000061035156,79.5999984741211,77.98999786376953,79.08999633789062,1464400.0,-0.007975658570145705,-1.1904752018933338,0.9012235209901195,45.52238522707863,61.49424671121062,0.16224342856843066,-0.6835610288880645,-2.9463027696552757,0.8645066747640158,11.177225858863862,1.6100006103515625,1.6620253772420597,0.3755008697509794,-3.2822555888776037,4.0332573283795625,-1.453377359563305,2.204379099065264,-2.9094309935580327,13.454645330255682,-43.133808744631146,1.8288782293142893,9,0.13499832153320312,-2.345001220703125,-5.815000534057617,-1.5999984741210938,4.5,3,0.0313935562188814,1.376241662449106,78.98999786376953,2.5517350240719794,79.6500015258789,1.2874935627229205,78.98999786376953,0.0313935562188814
12190,2021-09-03,77.3499984741211,78.18000030517578,77.23999786376953,78.12000274658203,1903400.0,-0.012889256359921997,1.1123664855041404,1.0548065466858971,42.361106614195016,58.85336431988646,1.4081130683381673,0.6288237485168224,-1.9723545648157028,1.8427636568614219,11.382298292048462,1.1200027465820312,1.680099296430015,-0.8060012817382756,-3.946409894173925,2.334407330697374,-2.3762055879561075,0.7642030244795563,-1.6878517274485176,3.437514156082884,-46.866171609907056,1.570204306217827,9,1.6399993896484375,-1.3349990844726562,-4.427497863769531,-0.589996337890625,5.709999084472656,4,0.052617967357632356,-1.1904752018933338,78.36000061035156,1.376241662449106,78.98999786376953,2.5517350240719794,79.6500015258789,0.052617967357632356
12191,2021-09-07,77.13999938964844,77.43000030517578,76.29000091552734,77.01000213623047,1662100.0,-0.0027149203440891556,2.211270027186469,-0.16882666508134672,43.88490173884195,55.784805148276035,1.734691463808545,1.1904792877517991,-1.7954676896910087,2.0186757635308226,11.940642712628257,1.1399993896484375,1.8436416276623788,-1.20050048828125,-3.4969635866358004,1.0959626100733004,-2.348732037458518,-0.05226893910398189,-1.2747385982919894,23.54566012215483,-25.80179449340112,1.1482315491772728,9,1.375,-1.125,-3.789999008178711,-0.4499969482421875,4.6999969482421875,1,0.04666837571435334,1.1123664855041404,77.3499984741211,-1.1904752018933338,78.36000061035156,1.376241662449106,78.98999786376953,0.04666837571435334
12192,2021-09-08,76.41000366210938,77.5,75.98999786376953,77.19999694824219,1924300.0,-0.009463258145125497,1.172665898238103,-6.076999823933329,47.69766146993319,53.373385569581785,2.39694733023002,1.872342965380028,-1.0813144021967958,2.7103129771855947,11.42479107843822,1.5100021362304688,1.7703191995580596,-1.838996505737299,-4.292760495826855,0.6147674843522566,-3.065878500782077,-0.6121145106925212,4.329994201660156,10.741826213872606,-42.5414082498844,1.2268819950447802,9,1.9549942016601562,-0.3950042724609375,-2.762502670288086,-0.45000457763671875,5.819999694824219,2,0.06151023063715466,2.211270027186469,77.13999938964844,1.1123664855041404,77.3499984741211,-1.1904752018933338,78.36000061035156,0.06151023063715466
12193,2021-09-09,77.97000122070312,78.25,75.69999694824219,76.08000183105469,3111100.0,0.02041614296332428,1.0816377372121846,-2.3924246228729262,60.35957416511096,52.534749287988504,0.7285823929121875,0.3134518945075797,-2.621945222795418,1.1123358056439656,10.717648823031503,2.5500030517578125,1.592301374921874,-0.2694988250732422,-2.7261831182929086,2.1871854681464242,-1.4978409716830754,0.958843321536591,2.6749966430664074,58.205214982559994,1.0111927420514562,1.228342146609832,9,0.24999618530273438,-1.9550018310546875,-4.385000228881836,-2.0100021362304688,4.25,3,0.06284470243894047,1.172665898238103,76.41000366210938,2.211270027186469,77.13999938964844,1.1123664855041404,77.3499984741211,0.06284470243894047
12194,2021-09-10,76.55999755859375,78.43000030517578,76.52999877929688,78.30999755859375,2015400.0,-0.018083925099836695,-1.0994520316978587,-0.9259262249420731,49.029522825383644,49.90839884200971,1.9589420331287215,1.6322999109887633,-1.2752923750883554,2.488069948499515,9.921275771872622,1.9000015258789062,1.1982116404042245,-1.568502426147461,-4.121100013586286,0.9840951612913642,-2.8448012198668664,-0.29220363242805547,3.887200268554693,31.50181512295048,-25.966229317486818,1.2762987937194104,9,1.5100021362304688,-0.14999771118164062,-3.039997100830078,-0.5999984741210938,4.7400054931640625,4,0.08868862502680641,1.0816377372121846,77.97000122070312,1.172665898238103,76.41000366210938,2.211270027186469,77.13999938964844,0.08868862502680641
12195,2021-09-13,76.87000274658203,77.3499984741211,76.44000244140625,76.9800033569336,1602800.0,0.004049179700548189,1.1411901983663943,0.06285749162946429,46.9710559155155,49.20858304565136,1.2505746923621501,1.1804047360779037,-1.6163709702072993,2.1118785911982627,8.734065757600348,0.9099960327148438,0.8037124446406807,-1.1299972534179688,-3.6632857461084143,1.4032912392724768,-2.3966414997631915,0.13664699292725402,3.387307045410168,42.857302551232856,-13.581834435172787,1.2666442463452219,9,0.9299964904785156,0.13999557495117188,-3.3500022888183594,-0.910003662109375,4.469993591308594,0,0.07792373682510201,-1.0994520316978587,76.55999755859375,1.0816377372121846,77.97000122070312,1.172665898238103,76.41000366210938,0.07792373682510201
12196,2021-09-14,75.77999877929688,77.26000213623047,75.26000213623047,77.23999786376953,1614600.0,-0.0141798351546647,1.6666531033675975,13.27264530448051,38.48148411457098,47.24179702839871,2.053279686428496,2.098401028877504,-0.563332187653657,3.1290055454059598,7.709760971970738,2.0,0.40010065385385474,-2.0425010681152287,-4.678795906475386,0.593793770244929,-3.3606484872953075,-0.7243536489351499,4.295018498945325,16.40368906709539,-33.495756832108,1.3181474191800766,9,1.8000030517578125,1.2299995422363281,-2.259998321533203,0.18000030517578125,4.040000915527344,1,0.09606754944004803,1.1411901983663943,76.87000274658203,-1.0994520316978587,76.55999755859375,1.0816377372121846,77.97000122070312,0.09606754944004803
12197,2021-09-15,76.2699966430664,76.4000015258789,75.23999786376953,75.55999755859375,1509500.0,0.006466057952793092,1.3917383062898672,-0.48630104773600186,37.34622238371898,45.73932382826097,1.1548522348075494,1.4960872260975293,-1.0450661588257901,2.564088627624926,6.676437355499927,1.160003662109375,-0.2246742080608044,-1.4325031280517635,-4.124274299346837,1.2592680432433099,-2.7783887136993,-0.08661754240422681,3.5161197266550914,32.288338276092986,-11.448761018947408,1.3458855856475391,9,1.1500015258789062,1.2550010681152344,-2.962495803833008,-0.7599945068359375,3.3600006103515625,2,0.07303002412457271,1.6666531033675975,75.77999877929688,1.1411901983663943,76.87000274658203,-1.0994520316978587,76.55999755859375,0.07303002412457271
12198,2021-09-16,76.76000213623047,77.19000244140625,76.13999938964844,76.3499984741211,1470400.0,0.006424616687178197,-1.530122253883629,0.5774706912670184,40.37482746161265,45.167372965431426,0.3523046693057239,1.0455089207481478,-1.5051469567160893,2.007001028739893,6.387047538887735,1.0500030517578125,-0.4001668161347709,-0.9334976196289091,-3.6371805577467597,1.7701853184889416,-2.2853390886878344,0.41834384943001623,2.662424753014875,47.64900028699895,9.538918561706609,1.351841469058927,9,0.0749969482421875,0.7649955749511719,-2.3625030517578125,-1.25,1.9199981689453125,3,0.07126108739542758,1.3917383062898672,76.2699966430664,1.6666531033675975,75.77999877929688,1.1411901983663943,76.87000274658203,0.07126108739542758
12199,2021-09-17,76.08999633789062,76.87999725341797,75.41000366210938,76.41999816894531,3756800.0,-0.008728579725033714,1.35198974609375,-0.8048753256419799,31.39537105531096,43.94895790333321,0.744768079354003,1.8530507903839748,-0.7943318495158707,2.589220785221528,6.456569547133833,1.4699935913085938,-0.711437229547883,-1.6305030822753963,-4.253642914227299,0.9926367496765067,-2.942072998251348,-0.3189331662994448,2.997836229316647,40.2842762201604,8.266236176992471,1.3115699159759524,9,0.7450027465820312,1.4350013732910156,-1.6774940490722656,-0.5799942016601562,1.9600067138671875,4,0.08056255983495086,-1.530122253883629,76.76000213623047,1.3917383062898672,76.2699966430664,1.6666531033675975,75.77999877929688,0.08056255983495086
12200,2021-09-20,76.13999938964844,76.55000305175781,74.5199966430664,74.94999694824219,2202300.0,0.0006571567113207166,1.0198970606097413,-3.606047995561104,35.707163578567645,43.0403203299694,0.5644327266543314,1.8465268244193425,-0.8617432578805051,2.4516296418408388,6.700951255443807,2.0300064086914062,-0.9200838973119261,-1.5479999542236271,-4.235010620589122,1.139010712141868,-2.8915052874063747,-0.20449462104087957,2.640006401283813,59.12406929926658,27.91430243844179,1.3435053331827507,9,0.33499908447265625,1.3849983215332031,-1.6424980163574219,-0.6299972534179688,0.9000015258789062,0,0.06776994619743726,1.35198974609375,76.08999633789062,-1.530122253883629,76.76000213623047,1.3917383062898672,76.2699966430664,0.06776994619743726
12201,2021-09-21,76.47000122070312,77.01000213623047,75.80000305175781,76.27999877929688,1795600.0,0.004334145438666059,-1.1043574025422604,0.15966558957788377,33.506260600204044,41.4634980111106,0.14460362910955382,1.5079938796924637,-1.176341337732083,2.020219998922016,7.266832778836554,1.2099990844726562,-1.0130625031209632,-1.1634983062744197,-3.905101962826649,1.5781053502778093,-2.5343001345505343,0.20730352200169477,1.884003655442541,73.03372070761766,43.37387173796988,1.3708018282761139,9,0.00499725341796875,1.0549964904785156,-1.5375022888183594,-0.9599990844726562,-0.0500030517578125,1,0.06368504040077116,1.0198970606097413,76.13999938964844,1.35198974609375,76.08999633789062,-1.530122253883629,76.76000213623047,0.06368504040077116
12202,2021-09-22,77.69999694824219,77.83999633789062,76.75,77.13999938964844,2531000.0,0.016084682985542553,1.5952406902815621,2.9473176999678765,43.68266844610898,39.61050848677704,-0.9869516965863312,0.23076029336817783,-2.314426068832674,0.6859976264134957,7.489982455287065,1.3699951171875,-0.9523315869057569,0.10399742126465128,-2.6109702247110675,2.81896506724037,-1.2534864017232081,1.4614812442525107,0.27060710459555537,95.78315052658914,62.57295737818898,1.3574838229878572,9,-1.2249984741210938,-0.17499923706054688,-2.767498016357422,-2.849994659423828,-1.05999755859375,2,0.027284463704602357,-1.1043574025422604,76.47000122070312,1.0198970606097413,76.13999938964844,1.35198974609375,76.08999633789062,0.027284463704602357
12203,2021-09-23,79.79000091552734,80.58999633789062,77.55000305175781,77.58000183105469,2788900.0,0.026898379013803098,-1.678412142518645,3.946444141689373,56.126811160731506,40.39909607959347,-3.119709828062767,-1.9065899848792043,-4.28343671049501,-1.4861204726148003,7.703394161105074,3.0399932861328125,-0.8488309887360828,2.16200141906738,-0.6436591817530797,4.96766201988784,0.7591711186571501,3.56483171947761,-5.2700042724609375,86.82050308757967,49.00000819698371,1.4028303004102314,9,-2.235004425048828,-2.265003204345703,-4.660001754760742,-4.939998626708984,-2.8899993896484375,3,-0.002005309691358037,1.5952406902815621,77.69999694824219,-1.1043574025422604,76.47000122070312,1.0198970606097413,76.13999938964844,-0.002005309691358037
12204,2021-09-24,80.4800033569336,80.94000244140625,79.37999725341797,79.91000366210938,4347400.0,0.008647730711730972,1.0939696974351885,0.25791852079442396,63.78854181370869,42.26770562383716,-3.5706780227659607,-2.615713100056098,-4.821623269650132,-2.2413265964652993,7.983959516732793,1.5600051879882812,-0.7230916029876653,2.779003524780279,-0.24651646243725622,5.8045235119978145,1.2662435311715114,4.291763518389047,-5.838606719970699,92.83491169756252,48.57227379296822,1.5127599936087686,9,-2.7500038146972656,-2.8550033569335938,-5.050004959106445,-5.745002746582031,-2.1100006103515625,4,-0.02236584215553139,-1.678412142518645,79.79000091552734,1.5952406902815621,77.69999694824219,-1.1043574025422604,76.47000122070312,-0.02236584215553139
12205,2021-09-27,81.66000366210938,82.54000091552734,80.4800033569336,80.80000305175781,2426000.0,0.014662031013373822,-1.7466634114583333,1.5087738084084004,68.34413955821427,45.585778450908634,-4.469810587998239,-3.8837870683553035,-5.800405748093354,-3.478095509462804,7.887634908414193,2.05999755859375,-0.8603169442015144,3.8885036468505803,0.5621395144724204,7.21486777922874,2.2253215806615003,5.55168571303966,-6.766662792968745,86.94365679033308,38.40560422510805,1.6631820661890804,9,-3.1300048828125,-3.1300048828125,-6.230005264282227,-6.9250030517578125,-4.0500030517578125,0,-0.04420769591548057,1.0939696974351885,80.4800033569336,-1.678412142518645,79.79000091552734,1.5952406902815621,77.69999694824219,-0.04420769591548057
12206,2021-09-28,80.69999694824219,82.75,80.51000213623047,81.52999877929688,1867900.0,-0.011756143409440423,-2.702501954652072,-0.9651177232483454,67.09156100034164,48.89081607497782,-3.0603354298789043,-2.9398295623585113,-4.610403781592254,-2.618379191281093,8.034368078468262,2.2399978637695312,-0.7427306374004132,2.8429969787597713,-0.6963300329991142,6.382323990518657,1.0733334728803214,4.612660484639221,-5.347856476318356,65.83328247070312,11.99731023431022,1.769663505879445,9,-2.0649986267089844,-2.0649986267089844,-5.01249885559082,-5.964996337890625,-3.3199996948242188,1,-0.045353112405471574,-1.7466634114583333,81.66000366210938,1.0939696974351885,80.4800033569336,-1.678412142518645,79.79000091552734,-0.045353112405471574
12207,2021-09-29,80.93000030517578,81.76000213623047,80.13999938964844,80.69999694824219,1954900.0,0.002850103663338599,-1.400006781691693,-0.2771118668995312,63.19068047568633,51.425910854319326,-2.860627598019761,-3.234875574144638,-4.673920550947258,-2.962404822345434,8.100757924957136,1.6200027465820312,-0.5964207027520985,3.00900039672851,-0.7086396638466965,6.726640457303716,1.1501803664409067,4.867820427016113,-4.986031071005854,64.99998532807882,11.232688415906075,1.858820030287605,9,-2.295001983642578,-2.295001983642578,-5.242502212524414,-6.325000762939453,-3.220001220703125,2,-0.05572719781569102,-2.702501954652072,80.69999694824219,-1.7466634114583333,81.66000366210938,1.0939696974351885,80.4800033569336,-0.05572719781569102
12208,2021-09-30,78.5,80.9800033569336,78.41000366210938,80.9800033569336,2539200.0,-0.030025952008063572,1.0725775936060837,-10.782465917006668,57.92482325911317,54.373627765852916,-0.1764029783759895,-0.8890488845486004,-2.121580584733394,-0.6518150251136774,7.744785639451465,2.5699996948242188,-0.2812097357524834,0.6034999847412053,-3.0908628839713543,4.297862853453765,-1.2436814496150816,2.450681419097492,-2.011548304563661,2.0736500882479096,-52.25832532777658,1.84718143435628,9,0.13499832153320312,0.13499832153320312,-2.3850021362304688,-3.895000457763672,2.80999755859375,3,-0.023694275291102684,-1.400006781691693,80.93000030517578,-2.702501954652072,80.69999694824219,-1.7466634114583333,81.66000366210938,-0.023694275291102684
12209,2021-10-01,80.81999969482422,81.44000244140625,78.88999938964844,78.88999938964844,1848100.0,0.029554136239798856,-1.6424897912392427,-0.7782248760994158,63.859608733362606,57.501677227496806,-1.961125564641776,-3.1782528122221123,-4.247528042645541,-3.0524414183637703,7.878235768622986,2.94000244140625,0.09745864696142803,2.800499725341794,-1.1159687047127704,6.7169681553963585,0.8422655103145189,4.758733940369069,-3.830624135022788,55.529909361310146,-0.24306173100777073,1.9582342150272807,10,-1.5449981689453125,-2.1850013732910156,-4.535001754760742,-6.215000152587891,-0.40999603271484375,4,-0.048502823357426395,1.0725775936060837,78.5,-1.400006781691693,80.93000030517578,-2.702501954652072,80.69999694824219,-0.048502823357426395
12210,2021-10-04,81.41999816894531,81.66000366210938,80.45999908447266,80.72000122070312,2852500.0,0.007423886122082113,1.0338923874671873,0.36269266194672073,70.49414655729743,61.611442333840515,-1.937098908421362,-3.6445617951234652,-4.671837934667295,-3.6943103769986863,8.492283679887565,1.2000045776367188,0.4492009260742975,3.196998214721674,-0.9868266395582879,7.380823069001636,1.105085787581686,5.288910641861662,-3.96977265392799,69.35477066091005,8.246516609183644,2.0919124271399836,10,-1.6699981689453125,-2.7849998474121094,-5.157499313354492,-7.049999237060547,-1.8199996948242188,0,-0.037460028137492496,-1.6424897912392427,80.81999969482422,1.0725775936060837,78.5,-1.400006781691693,80.93000030517578,-0.037460028137492496
12211,2021-10-05,80.73999786376953,81.68000030517578,80.41999816894531,81.6500015258789,2480400.0,-0.008351760261217311,1.5979392795343716,-1.3000108991825614,66.02147820732006,64.09353230730841,-0.6567684769611617,-2.8259163263190317,-3.8349353584876127,-3.0829138349419054,9.031268717074813,1.2600021362304688,0.9916514277024078,2.3369979858398438,-1.9589056506549696,6.632901622334657,0.1890461675924371,4.48494980408725,-2.865790389953588,69.55209740122207,4.6001042693780505,2.1479518182474084,10,-0.589996337890625,-2.104999542236328,-3.969999313354492,-5.9199981689453125,-2.1899948120117188,1,-0.03876637770908953,1.0338923874671873,81.41999816894531,-1.6424897912392427,80.81999969482422,1.0725775936060837,78.5,-0.03876637770908953
12212,2021-10-06,81.11000061035156,81.5199966430664,79.48999786376953,80.30000305175781,1608600.0,0.004582644988501583,1.490811903803488,-0.890103625205406,65.72664750219144,65.16018078969284,-0.5500359062046556,-2.9784604248057747,-4.04920551536442,-3.5341163226953256,9.233838072993874,2.029998779296875,1.5047254214047001,2.472000885009763,-1.8787174764884043,6.82271924650793,0.29664170426067926,4.647360065758846,-2.8457297344408943,82.5687987774291,14.790774795478654,2.1753591807490853,10,-0.529998779296875,-2.4750022888183594,-4.340002059936523,-6.290000915527344,-3.5400009155273438,2,-0.04598697236919458,1.5979392795343716,80.73999786376953,1.0338923874671873,81.41999816894531,-1.6424897912392427,80.81999969482422,-0.04598697236919458
12213,2021-10-07,82.87000274658203,82.91999816894531,81.30999755859375,81.62000274658203,3015900.0,0.02169895355673135,1.3852022650978264,1.5432145279180167,72.72116903431535,66.15269492531581,-2.0419242583939337,-4.587761506615124,-5.631747257171824,-5.367983914823853,10.129697973443363,1.80999755859375,2.1072101370736362,3.9870029449462834,-0.7408471408865864,8.714853030779153,1.6230779020298485,6.350927987862718,-4.246873540744218,98.75941842414146,26.3674740745426,2.3639250429164353,10,-2.2050018310546875,-4.150005340576172,-6.100004196166992,-8.050003051757812,-6.660003662109375,3,-0.062266242199710775,1.490811903803488,81.11000061035156,1.5979392795343716,80.73999786376953,1.0338923874671873,81.41999816894531,-0.062266242199710775
12214,2021-10-08,83.3499984741211,83.73999786376953,82.19999694824219,82.8499984741211,4229300.0,0.005792152909743553,1.4062537252938512,0.4,73.48531802618048,66.72393697731205,-2.3154975683331713,-4.777953438313602,-5.971146386101026,-5.900324024105913,11.16520608980451,1.5400009155273438,2.562157946384687,4.127498626708984,-0.8657014369393607,9.12069869035733,1.6308985948848118,6.624098658533157,-4.297182371972525,90.82354377297794,16.061240817994218,2.4966000318241695,10,-2.2749977111816406,-4.220001220703125,-6.474998474121094,-8.529998779296875,-6.9199981689453125,4,-0.024475116411198705,1.3852022650978264,82.87000274658203,1.490811903803488,81.11000061035156,1.5979392795343716,80.73999786376953,-0.024475116411198705
12215,2021-10-11,82.86000061035156,83.75,82.2699966430664,83.1500015258789,1463300.0,-0.005878798713135791,-1.0135978866185378,-0.5800018310546875,70.59959821498843,67.11371889005058,-1.8298025698887557,-4.022422554041469,-5.314977416437301,-5.43778934479721,12.312656553877753,1.4800033569335938,2.71199582475154,3.338000869750971,-1.778132294430037,8.454134033931979,0.7799342876604669,5.896067451841475,-3.2447226968084806,79.10800602471134,3.956564902105171,2.5580665820905026,10,-1.779998779296875,-3.7250022888183594,-5.605001449584961,-8.040000915527344,-6.3300018310546875,0,-0.02956790888481009,1.4062537252938512,83.3499984741211,1.3852022650978264,82.87000274658203,1.490811903803488,81.11000061035156,-0.02956790888481009
12216,2021-10-12,83.05999755859375,83.83999633789062,82.08999633789062,82.66999816894531,1795000.0,0.0024136730240043036,-1.258060070288735,-1.344821235958012,68.50827535770664,67.70456276583062,-1.8548897942934133,-3.8462554490897958,-5.310170617240658,-5.64887716292381,12.827685743831108,1.75,2.7238648454770384,3.1739978790283203,-1.8563380181825977,8.204333776239238,0.6588299304228684,5.689165827633772,-2.8658585529467047,82.06898728959963,9.133754944295958,2.5151679486054572,10,-1.93499755859375,-3.8800010681152344,-5.557498931884766,-8.239997863769531,-7.399993896484375,1,-0.041656623960671824,-1.0135978866185378,82.86000061035156,1.4062537252938512,83.3499984741211,1.3852022650978264,82.87000274658203,-0.041656623960671824
12217,2021-10-13,81.83999633789062,82.83999633789062,80.43000030517578,82.69999694824219,1603400.0,-0.014688192349662565,3.228065478978999,-2.2051332211745374,57.53120566222937,67.66082747728798,-0.5500773558190275,-2.305786935961194,-3.8753319606362595,-4.452602550300227,12.985114546124638,2.6299972534179688,2.532156890878966,1.6754966735839787,-3.123334467760614,6.4743278149285715,-0.7239188970883106,4.074912244256268,2.0,41.34890537078677,-28.597689822421373,2.3994155706722955,10,-0.47499847412109375,-2.6599998474121094,-4.5749969482421875,-7.019996643066406,-6.909996032714844,2,-0.04020031076919295,-1.258060070288735,83.05999755859375,-1.0135978866185378,82.86000061035156,1.4062537252938512,83.3499984741211,-0.04020031076919295
12218,2021-10-14,82.2300033569336,82.7699966430664,81.88999938964844,82.22000122070312,1418000.0,0.0047654818731022175,-1.626834739634931,-0.011630382711449406,56.57399817720126,66.85131519327005,-0.39710076803606853,-2.3873860457259184,-4.015427508225372,-4.86207379176895,13.66698509735741,0.9300003051757812,2.432554174646654,1.7920036315917969,-2.8092859577289744,6.393293220912568,-0.5086411630685888,4.0926484262521825,1.6099929809570312,52.78607466076003,-13.67601749940723,2.3006447946603887,10,-0.5650062561035156,-3.050006866455078,-5.040004730224609,-7.410003662109375,-8.060005187988281,3,-0.05667035719166669,3.228065478978999,81.83999633789062,-1.258060070288735,83.05999755859375,-1.0135978866185378,82.86000061035156,-0.05667035719166669
12219,2021-10-15,82.22000122070312,83.83000183105469,82.12999725341797,83.05999755859375,1791700.0,-0.00012163609172011203,-2.333328346821847,-83.9816933638444,52.306412202994444,64.83045582056972,-0.18732302486026242,-1.9969785442523573,-3.8075385051970443,-4.889994184326838,14.153192913244622,1.7000045776367188,2.4008357882113955,1.475501251220706,-2.7035923506271473,5.654594853068559,-0.6140455497032207,3.5650480521446326,-1.7900009155273438,52.49275654148627,-10.908519051690881,2.0895468009239258,10,-0.5550041198730469,-3.0400047302246094,-5.102502822875977,-7.400001525878906,-6.849998474121094,4,-0.07309659507420607,-1.626834739634931,82.2300033569336,3.228065478978999,81.83999633789062,-1.258060070288735,83.05999755859375,-0.07309659507420607
12220,2021-10-18,81.30000305175781,82.05999755859375,80.86000061035156,81.38999938964844,1474100.0,-0.011189469171567601,-1.4742173981437785,0.10713896457765668,52.47936281346707,63.32577633236383,0.7977564306726919,-0.7068242053887843,-2.7091591476702774,-4.006946990596816,13.905957805461538,1.3600006103515625,2.608818384844227,0.29750289916992756,-3.278257219560871,3.873263017900726,-1.4903771601954787,2.085382958535334,-0.8020027160644503,25.51330670872907,-36.027931440110144,1.7878800593653994,10,0.3649940490722656,-2.120006561279297,-4.060003280639648,-6.480003356933594,-4.790000915527344,0,-0.0599016305507597,-2.333328346821847,82.22000122070312,-1.626834739634931,82.2300033569336,3.228065478978999,81.83999633789062,-0.0599016305507597
12221,2021-10-19,81.33999633789062,81.7300033569336,79.48999786376953,81.68000030517578,2066400.0,0.0004919223201917955,9.181610112184211,3.777975584944049,51.72122657131308,61.769618451155125,0.9519288435849802,-0.382893958550369,-2.551476823786402,-4.073655277321734,14.072182179140508,2.2400054931640625,2.5359819426862202,0.09399642944336506,-2.7757477921439886,2.9637406510307187,-1.3408756813503118,1.5288685402370419,2.4900054931640625,42.62665398617921,-17.71380695976959,1.4348721107936757,10,0.3250007629394531,-2.1599998474121094,-3.93499755859375,-6.519996643066406,-5.0099945068359375,1,-0.05913446981989978,-1.4742173981437785,81.30000305175781,-2.333328346821847,82.22000122070312,-1.626834739634931,82.2300033569336,-0.05913446981989978
12222,2021-10-20,79.81999969482422,81.58000183105469,79.68000030517578,81.33999633789062,2737600.0,-0.01868695244037455,-1.1111181753832722,4.470526197688769,56.0000027743272,59.91171108893421,2.536427860773486,1.374545082089952,-1.0018110932158777,-2.5984251214397744,14.789212836994874,1.9000015258789062,2.272873585085563,-1.5320003509521456,-3.9751613985137055,0.9111606966094143,-2.7535808747329185,-0.31041982717137273,3.9232020568847616,7.603721875423,-57.62413652771968,1.221580523780778,10,1.8449974060058594,-0.6400032043457031,-2.5249996185302734,-5.0,-7.089996337890625,2,-0.05211721434001193,9.181610112184211,81.33999633789062,-1.4742173981437785,81.30000305175781,-2.333328346821847,82.22000122070312,-0.05211721434001193
12223,2021-10-21,79.62999725341797,80.76000213623047,79.33000183105469,79.9000015258789,1567100.0,-0.0023803863960496496,-2.287375473551284,0.17763478208493744,43.29197803558895,56.556895534424044,2.479219414556951,1.635814917218596,-0.781156850200432,-2.461933668562409,14.595342354189514,1.4300003051757812,2.1212364037432536,-1.7140026092529297,-4.179644100285316,0.7516388817794564,-2.9468233547691227,-0.48118186373673666,4.028140420532225,6.66656494140625,-57.31823740922708,1.2328207455161926,10,1.9550018310546875,-0.4500007629394531,-2.157499313354492,-4.80999755859375,-6.430000305175781,3,-0.05902294500004457,-1.1111181753832722,79.81999969482422,9.181610112184211,81.33999633789062,-1.4742173981437785,81.30000305175781,-0.05902294500004457
12224,2021-10-22,78.68000030517578,79.98999786376953,78.63999938964844,79.54000091552734,1418400.0,-0.01193013915621366,-1.8723297188494255,3.1851370443628144,35.140999087285465,52.6170511869015,3.0140749939678386,2.576125159959318,0.16909747219136761,-1.5592204979671038,14.356534483817615,1.3499984741210938,1.9201965036808133,-2.5739994049072266,-5.2910216120504,0.1430228022359472,-3.9325105084788134,-1.2154883013356397,4.805011935058587,1.1696180392891722,-59.56914869793966,1.3585111035715869,10,2.55999755859375,0.4999961853027344,-1.5000019073486328,-3.8600006103515625,-8.639999389648438,4,-0.05732082001445782,-2.287375473551284,79.62999725341797,-1.1111181753832722,79.81999969482422,9.181610112184211,81.33999633789062,-0.05732082001445782
12225,2021-10-25,78.05000305175781,79.37999725341797,77.93000030517578,78.02999877929688,1822800.0,-0.00800708249840365,-12.181717297822166,-0.023260765422898812,35.33261948085121,48.93086720058423,3.2296539679180114,3.079701175215078,0.7707596371452041,-0.9744232814841212,13.551372515358578,1.4499969482421875,1.3985399299288304,-3.023496627807617,-6.0847879311693305,0.0377946755540961,-4.554142279488474,-1.4928509761267605,5.144308417441394,3.1579644791737778,-54.13342401249286,1.5306456516808562,10,2.829998016357422,1.1299934387207031,-0.8700046539306641,-3.2300033569335938,-9.980003356933594,0,-0.034336966052372575,-1.8723297188494255,78.68000030517578,-2.287375473551284,79.62999725341797,-1.1111181753832722,79.81999969482422,-0.034336966052372575
12226,2021-10-26,77.04000091552734,78.19000244140625,76.30000305175781,77.97000122070312,2681500.0,-0.012940449669946785,1.7591176650758205,-46.490083905415716,29.255841625739322,45.789160085418665,3.6832498449057596,4.006881514666617,1.743652354700174,-0.005095509036991075,12.871897967845895,1.8899993896484375,0.7467367804330394,-3.850498962402341,-7.4038361795872305,-0.2971617452174513,-5.627167570994786,-2.073830353809896,5.733165660549986,14.015114296448287,-38.42323576931768,1.7766686085924428,10,3.0250015258789062,2.779998779296875,-0.04000282287597656,-2.220001220703125,-6.8600006103515625,1,-0.006879527167685362,-12.181717297822166,78.05000305175781,-1.8723297188494255,78.68000030517578,-2.287375473551284,79.62999725341797,-0.006879527167685362
12227,2021-10-27,76.41999816894531,77.76000213623047,76.2699966430664,77.12999725341797,1799800.0,-0.008047802949299632,-1.9504996865156403,0.7634396252573894,12.802701178201545,40.92568264108536,3.8594342121842686,4.502529162862629,2.339853226682422,0.5667018616519641,12.412988502070665,1.4900054931640625,0.11821737674480914,-4.245001602172849,-8.321669354748778,-0.16833384959691955,-6.283335478460813,-2.206667725884884,5.70585205470006,3.3407871350554106,-41.45213142014012,2.0383338762879633,10,3.6300010681152344,3.634998321533203,0.5799999237060547,-1.5999984741210938,-6.4399948120117045,2,-0.0011776542795992606,1.7591176650758205,77.04000091552734,-12.181717297822166,78.05000305175781,-1.8723297188494255,78.68000030517578,-0.0011776542795992606
12228,2021-10-28,76.63999938964844,77.12999725341797,75.93000030517578,76.37000274658203,1375000.0,0.0028788435746460728,-1.0869484452641425,-0.3802774524236791,10.107002081982017,36.23685929430619,3.087819736758533,4.35955318649232,2.153887287458545,0.29162100775691613,13.065570112211928,1.1999969482421875,-0.5066444396772596,-3.9320003509521513,-8.291665204840854,0.4276645029365511,-6.11183277789651,-1.752167924007793,4.783148404327463,17.48767269501947,-20.59525393799973,2.179832426944354,10,2.354999542236328,3.2449989318847656,0.3599987030029297,-1.8199996948242188,-3.6500015258789062,3,-0.05101769394380962,-1.9504996865156403,76.41999816894531,1.7591176650758205,77.04000091552734,-12.181717297822166,78.05000305175781,-0.05101769394380962
12229,2021-10-29,76.9000015258789,77.22000122070312,76.04000091552734,76.33000183105469,2769600.0,0.0033925122429683263,-1.0521717208574102,2.1111362287716524,13.569689106847889,31.913562215792965,2.228126265660123,3.9956773690726948,1.9764541046721718,-0.00893598919191163,13.51302297025257,1.1800003051757812,-0.8722789834103111,-3.4759983062744197,-8.131170108429473,1.179173495880633,-5.803584207351946,-1.1484124051968934,3.7541056196649834,28.11600228218612,-4.58017297595185,2.3275859010775286,10,1.9300003051757812,2.984996795654297,0.6399955749511719,-2.0800018310546875,-3.9800033569335938,4,-0.04811449290272862,-1.0869484452641425,76.63999938964844,-1.9504996865156403,76.41999816894531,1.7591176650758205,77.04000091552734,-0.04811449290272862
12230,2021-11-01,78.37000274658203,79.12999725341797,77.11000061035156,77.20999908447266,1781100.0,0.01911575021501699,-1.9705819654657855,2.0350952336336015,25.185224655284742,28.96511755845648,0.3339107448262837,2.4089715600698867,0.5678308196886519,-1.502893236851918,13.410945847017247,2.2299957275390625,-1.2485037543601436,-1.8534973144531222,-6.564166829663492,2.8571722007572475,-4.2088320720583,0.5018374431520556,1.6227294413103266,76.25014901175405,47.742144609609156,2.3553347576051813,11,0.3849983215332031,1.5149955749511719,-0.6925029754638672,-3.450000762939453,-4.870002746582031,0,-0.1062906920903226,-1.0521717208574102,76.9000015258789,-1.0869484452641425,76.63999938964844,-1.9504996865156403,76.41999816894531,-0.1062906920903226
12231,2021-11-02,77.61000061035156,78.61000061035156,77.44000244140625,78.61000061035156,1523400.0,-0.00969761528129609,1.339996337890625,-0.8620662439820052,26.473897981733586,25.684439248168303,0.5690083936228092,3.0803923575764713,1.3568219894626168,-0.7865188680229238,13.329202661406672,1.1699981689453125,-1.6063127461755045,-2.4569995880126925,-7.301490758848473,2.3874915828230883,-4.87924517343059,-0.034754002594795,1.8139491139604758,52.50005960470162,24.558158117017197,2.422245585417893,11,0.7350006103515625,2.2749977111816406,0.9199981689453125,-1.8899993896484375,-3.7399978637695312,1,-0.12292231465663594,-1.9705819654657855,78.37000274658203,-1.0521717208574102,76.9000015258789,-1.0869484452641425,76.63999938964844,-0.12292231465663594
12232,2021-11-03,77.37999725341797,78.4000015258789,77.19999694824219,77.38999938964844,1751100.0,-0.002963578857425153,-5.486463080190528,0.01000213623046875,22.53677747575098,23.378305852630753,0.4654454273655233,3.17964751120428,1.5850476818088453,-0.594419075111631,13.879526270350617,1.2000045776367188,-1.9399892584129361,-2.500502777099612,-7.461714186042343,2.4607086318431186,-4.981108481570985,-0.019897072628239698,1.75,45.31244784588608,19.665789401257683,2.4806057044713663,11,0.5800018310546875,2.5050010681152344,1.2550010681152344,-1.5549964904785156,-3.7099990844726562,2,-0.09304726290778143,1.339996337890625,77.61000061035156,-1.9705819654657855,78.37000274658203,-1.0521717208574102,76.9000015258789,-0.09304726290778143
12233,2021-11-04,77.70999908447266,78.73999786376953,77.43000030517578,77.58000183105469,1839500.0,0.004264691687361211,-5.0930075761608204,-12.996948893974066,25.355183693276715,22.290993031074223,-0.18500478893285788,2.575286546004378,1.2344994923399355,-0.9579162384652165,13.673442833037907,1.3600006103515625,-2.292507952192011,-1.9125007629394588,-6.7543654437121035,2.929363917833186,-4.333433103325788,0.5084315774468706,-1.779998779296875,54.04531223766209,30.481106461094818,2.420932340386323,11,-0.05500030517578125,2.174999237060547,0.9249992370605469,-1.8849983215332031,-4.3300018310546875,3,-0.09947234356722046,-5.486463080190528,77.37999725341797,1.339996337890625,77.61000061035156,-1.9705819654657855,78.37000274658203,-0.09947234356722046
12234,2021-11-05,81.30999755859375,81.5,78.75,78.75,2562100.0,0.04632606506928161,-1.1484395489116181,19.692704970949,50.04224220325014,23.92539555578521,-3.7690625805939533,-1.249439240288325,-2.3404455776442603,-4.542394775375328,13.101486390867468,3.7900009155273438,-2.5261153832871344,1.7894977569580135,-2.8011718849225673,6.380167398838594,-0.5058370639822698,4.084832577898297,-5.323797302246092,95.67192556212483,69.36538777116213,2.2953348209402873,11,-2.5949974060058594,-1.4249992370605469,-2.674999237060547,-4.629997253417969,-7.790000915527344,4,-0.1023244366577265,-5.0930075761608204,77.70999908447266,-5.486463080190528,77.37999725341797,1.339996337890625,77.61000061035156,-0.1023244366577265
12235,2021-11-08,80.41000366210938,81.79000091552734,79.83999633789062,81.5,2710100.0,-0.011068674498923903,1.3353373840741924,-0.4257802255441909,46.33572696271999,25.82316059322751,-2.7927890910815734,-0.5717162173212103,-1.4649924889833557,-3.609602768239469,12.54445171843454,1.9500045776367188,-2.6239938823866567,1.0120037078857393,-3.327326923935942,5.351334339707421,-1.1576616080251085,3.1816690237965872,-4.203251416015618,69.93472634765077,43.805060417818524,2.1696653159108443,11,-1.5500030517578125,-0.5250053405761719,-1.4550037384033203,-3.390003204345703,-5.840003967285156,0,-0.09314768252763417,-1.1484395489116181,81.30999755859375,-5.0930075761608204,77.70999908447266,-5.486463080190528,77.37999725341797,-0.09314768252763417
12236,2021-11-09,79.5999984741211,81.77999877929688,77.79000091552734,79.62999725341797,3931200.0,-0.010073438018881387,-1.186303855254467,0.027521908334966542,49.08179875229582,29.85417143479354,-1.7673113668355995,-0.03606530300076827,-0.6488265687153074,-2.7499403003177747,11.805590770576902,3.9899978637695312,-2.579301437414486,0.37499847412109943,-3.6111222186581955,4.361119166900394,-1.618061872268541,2.36805882051074,-3.058251307861326,52.28756974906129,22.83074420586213,1.9930603463896457,11,-0.7399978637695312,0.2849998474121094,-0.4074993133544922,-2.579998016357422,-5.589996337890625,1,-0.07663314812881905,1.3353373840741924,80.41000366210938,-1.1484395489116181,81.30999755859375,-5.0930075761608204,77.70999908447266,-0.07663314812881905
12237,2021-11-10,78.55000305175781,79.69999694824219,77.2699966430664,79.30000305175781,2572500.0,-0.013190897518731037,2.135508958456389,25.001017293997965,45.79441640200479,33.819439692573845,-0.4284574579528879,0.7956054827140946,0.37397842235232304,-1.6982021081437608,12.191091519460489,2.4300003051757812,-2.5144123228934347,-0.5104972839355497,-4.309381152832373,3.2883865849612732,-2.4099392183839683,1.3889446505128689,-1.693360660541984,28.31869908818694,-3.8548402164025504,1.899441934448415,11,0.36499786376953125,1.3349952697753906,0.8424968719482422,-1.5300025939941406,-6.44000244140625,2,-0.05957988699366512,-1.186303855254467,79.5999984741211,1.3353373840741924,80.41000366210938,-1.1484395489116181,81.30999755859375,-0.05957988699366512
12238,2021-11-11,77.56999969482422,79.12999725341797,77.16999816894531,78.4000015258789,1984700.0,-0.01247617210514751,-1.4048996480191718,1.1066691080729167,45.68764679310783,37.38810165771384,0.7792903511630271,1.484714902962935,1.3361201615532963,-0.71846446236124,12.61533058154506,1.9599990844726562,-2.303976886975917,-1.257500457763669,-4.800908708132681,2.285907792605343,-3.029204582948168,0.5142036674208299,-0.4173557921496922,8.658036538502822,-26.303884132548795,1.771704125184503,11,1.8800010681152344,2.3149986267089844,2.0375003814697266,-0.5499992370605469,-6.3600006103515625,3,-0.05027718887743049,2.135508958456389,78.55000305175781,-1.186303855254467,79.5999984741211,1.3353373840741924,80.41000366210938,-0.05027718887743049
12239,2021-11-12,76.20999908447266,78.0,76.19000244140625,77.63999938964844,2039300.0,-0.017532559181411278,-1.462592448423511,1.7228881331004688,43.23528636286373,39.39366406966706,2.269816515983095,2.4995273525501744,2.6823973621416144,0.6311240110088647,12.666454171747068,1.80999755859375,-1.9147072269508385,-2.3170009613037053,-5.662886626360944,1.0288847037535334,-3.9899437938323246,-0.644058128775086,5.5800018310546875,0.35708300919751007,-37.03214865245904,1.6729428325286173,11,2.7800025939941406,3.674999237060547,3.4825000762939453,0.8950004577636719,-1.720001220703125,4,-0.03713425882498511,-1.4048996480191718,77.56999969482422,2.135508958456389,78.55000305175781,-1.186303855254467,79.5999984741211,-0.03713425882498511
12240,2021-11-15,76.43000030517578,77.30000305175781,76.01000213623047,76.5999984741211,1757500.0,0.0028867763199849072,-1.554471151667145,0.11887981305319767,47.61904761904762,41.743125140479734,1.9508375292536186,1.9984314449762905,2.4835065872781144,0.40252282236656356,13.523207995624876,1.2900009155273438,-1.4978837831940695,-1.8534996032714872,-5.055408001335991,1.3484087947930163,-3.454453802303746,-0.25254540423922833,5.248000640869137,7.27900196354549,-31.70093888312207,1.600954199032254,11,2.470001220703125,3.454998016357422,3.6724987030029297,1.0849990844726562,-1.160003662109375,0,-0.03807410245309539,-1.462592448423511,76.20999908447266,-1.4048996480191718,77.56999969482422,2.135508958456389,78.55000305175781,-0.03807410245309539
12241,2021-11-16,76.52999877929688,76.54000091552734,75.31999969482422,76.47000122070312,2872200.0,0.0013083667895041895,29.49933244325768,-0.3529306166412351,50.447520479540316,44.84431880756744,1.8791417913745647,1.6017248646511177,2.412985735581074,0.2974523552214663,14.219654369941914,1.220001220703125,-1.1228927042953245,-1.5130012512207003,-4.460750600046197,1.4347480976047962,-2.9868759256334556,-0.03912657680794496,4.921282214355472,27.625567197066687,-15.207223934939599,1.4738746744127489,11,2.0250015258789062,3.049999237060547,3.5775012969970703,0.9900016784667969,0.12000274658203125,1,-0.025610859999162572,-1.554471151667145,76.43000030517578,-1.462592448423511,76.20999908447266,-1.4048996480191718,77.56999969482422,-0.025610859999162572
12242,2021-11-17,75.66000366210938,76.94000244140625,75.33000183105469,76.12000274658203,2314900.0,-0.011368027323461205,-1.8749940395501392,-7.6669633774160735,46.213309340641196,47.16188832394126,2.7708862450736262,2.259952872524366,3.3264903653051334,1.1703580654251056,14.860316274338564,1.6100006103515625,-0.9474640446322127,-2.174996566772464,-5.18128786816456,0.8312947346196324,-3.678142217468505,-0.6718509160764228,5.423400453613283,8.923994361052817,-35.581610363205286,1.5031456506960463,11,2.8949966430664062,3.914997100830078,4.492494583129883,1.9049949645996094,1.8499984741210938,2,-0.021808107930415432,29.49933244325768,76.52999877929688,-1.554471151667145,76.43000030517578,-1.462592448423511,76.20999908447266,-0.021808107930415432
12243,2021-11-18,74.93000030517578,76.0199966430664,74.26000213623047,75.69999694824219,2408600.0,-0.00964847107586353,1.4964531332009459,1.6739090773389946,42.65473272662311,46.34105393764938,3.4252812925416976,2.76136709337527,4.042126525674433,1.9076789053104903,15.529841463342425,1.7599945068359375,-0.7593714163064647,-2.6700000762939453,-5.8169953606845155,0.4769952080966249,-4.243497718489223,-1.0965024340986673,5.807599545292973,17.914399776421895,-27.480283483788433,1.573497642195283,11,3.095001220703125,4.115001678466797,5.342496871948242,2.634998321533203,3.3899993896484375,3,-0.03763512189161744,-1.8749940395501392,75.66000366210938,29.49933244325768,76.52999877929688,-1.554471151667145,76.43000030517578,-0.03763512189161744
12244,2021-11-19,74.16999816894531,74.77999877929688,73.01000213623047,74.58000183105469,3266400.0,-0.010142828414988925,3.3703752543139176,0.532474609858806,33.46455486704133,44.9109237047962,3.4262734139014697,3.3372707252058262,4.824089540455418,2.637601444696216,16.06602905925956,1.9199981689453125,-0.5299082715875443,-3.2045021057128906,-6.657144454595596,0.2481402431698143,-4.930823280154243,-1.4781809312715382,6.049393864384385,27.039528791621542,-13.855142340719844,1.726321174441351,11,3.2250022888183594,4.250003814697266,6.252498626708984,3.395000457763672,3.7700042724609375,4,-0.03990830736884121,1.4964531332009459,74.93000030517578,-1.8749940395501392,75.66000366210938,29.49933244325768,76.52999877929688,-0.03990830736884121
12245,2021-11-22,75.37000274658203,76.05000305175781,74.19000244140625,74.72000122070312,1880500.0,0.016179110250256867,-1.175440475075067,-1.585355414960923,41.47642059656723,44.06588168749302,1.604937199031454,2.030286532198403,3.650448862356569,1.429039317469062,15.986484979444715,1.8800048828125,-0.3128670413800023,-1.87049751281738,-5.419436491562692,1.678441465927932,-3.644967002190043,-0.09602802344471684,4.128450297037745,60.050901452690965,19.77226808268958,1.7744694893726567,11,0.9849967956542969,2.164997100830078,5.052494049072266,2.194995880126953,2.6299972534179688,0,-0.01167579740936664,3.3703752543139176,74.16999816894531,1.4964531332009459,74.93000030517578,-1.8749940395501392,75.66000366210938,-0.01167579740936664
12246,2021-11-23,76.51000213623047,76.94999694824219,75.19999694824219,75.62999725341797,2862400.0,0.015125372802247128,-1.0114879026246788,1.3538504876932287,46.90393263979165,44.18916126946934,-0.021761379219469745,0.8944015354482957,2.5857432931466207,0.2906970389402943,14.989713272079793,1.75,-0.6362550114219232,-0.7039981842040959,-4.267127500478068,2.8591311320698765,-2.485562842341082,1.0775664739328903,2.3396058166503764,88.83260427982486,47.15869690830989,1.7815646581369846,11,-0.44000244140625,0.8899993896484375,3.912494659423828,1.4499969482421875,2.0400009155273438,1,-0.016207103104717735,-1.175440475075067,75.37000274658203,3.3703752543139176,74.16999816894531,1.4964531332009459,74.93000030517578,-0.016207103104717735
12247,2021-11-24,76.33000183105469,76.4800033569336,75.33999633789062,76.01000213623047,1684400.0,-0.0023526375656777176,2.677425706023503,0.36363399916770706,45.03598164774047,44.116754031095184,-0.21208828166072635,1.1249928082203127,2.8247016824880546,0.49128352146468046,13.926563423296495,1.1700057983398438,-0.8762520131335805,-0.8794986724853544,-4.447074554080061,2.688077209109352,-2.6632866132827075,0.9042892683119987,1.9356455401611186,84.26406259984547,42.331054976775114,1.78378794079735,11,-0.8250007629394531,1.0699996948242188,4.092494964599609,2.2299957275390625,2.6199951171875,2,0.004192318710177556,-1.0114879026246788,76.51000213623047,-1.175440475075067,75.37000274658203,3.3703752543139176,74.16999816894531,0.004192318710177556
12248,2021-11-26,72.7300033569336,74.48999786376953,72.05999755859375,73.62999725341797,2905200.0,-0.047163610477688245,-1.1696378090067507,-2.812483608707055,19.136714892850932,41.439134978871536,2.938132483341832,4.65574749545803,6.427244773526368,4.098967221132995,13.144407427419067,4.2700042724609375,-1.225492399167905,-4.2839973449707,-8.373348050243251,-0.19464663969814922,-6.328672697606976,-2.2393219923344247,5.010079490783681,13.701551778476057,-20.548434149027912,2.0446753526362764,11,1.9499969482421875,4.194995880126953,7.692493438720703,5.829994201660156,8.149993896484375,4,0.0657225155873884,2.677425706023503,76.33000183105469,-1.0114879026246788,76.51000213623047,-1.175440475075067,75.37000274658203,0.0657225155873884
12249,2021-11-29,73.19999694824219,73.98999786376953,72.4800033569336,73.26000213623047,2489900.0,0.006462169250866401,-1.0133362494722975,0.06667288325251772,23.236800072499065,38.729996362588366,2.230868259657541,4.104801492762675,5.986909224280254,3.6484114314067426,12.389481576072388,1.5099945068359375,-1.4706121491904156,-3.6290035247802734,-8.060526389629231,0.8025193400686845,-5.8447649572047595,-1.4132420923557873,3.858475664780258,23.312873863781746,-6.1578952902035695,2.21576143242448,11,1.3050003051757812,3.7250022888183594,7.182500839233398,5.875,7.0,0,0.06994539562894042,-1.1696378090067507,72.7300033569336,2.677425706023503,76.33000183105469,-1.0114879026246788,76.51000213623047,0.06994539562894042
12250,2021-11-30,70.04000091552734,72.8499984741211,69.91000366210939,72.31999969482422,4560000.0,-0.043169346508978634,-1.3149626639273009,37.99669421487603,19.785074736274566,35.32305794666995,4.90492595199936,6.965881393637318,9.138843359213979,6.780128178559636,13.233944879229137,3.2899932861327983,-1.752780178670804,-6.372499465942383,-11.674510132060874,-1.0704887998238917,-9.023504799001628,-3.7214941328831372,6.418654690963663,1.8465536561521994,-23.716140608288864,2.6510053330592447,11,3.3899993896484375,5.810001373291016,10.16999626159668,9.034996032714844,9.629997253417969,1,0.11279271020294246,-1.0133362494722975,73.19999694824219,-1.1696378090067507,72.7300033569336,2.677425706023503,76.33000183105469,0.11279271020294246
12251,2021-12-01,68.06999969482422,72.25,68.05000305175781,71.45999908447266,4241500.0,-0.028126801755457898,-1.4489830417993843,1.4868426336148626,18.697715966811685,32.26576979402222,6.200750075288553,8.626825964537943,11.067086303974037,8.724637597806009,14.299046962490314,4.1999969482421875,-1.971217420685008,-7.8655006408691435,-14.307819384554051,-1.4231818971842358,-11.08666001271159,-4.644341269026697,7.471844639453366,0.23720809421713634,-23.945101355796524,3.221159371842452,12,4.430000305175781,6.850002288818359,11.959999084472656,11.004997253417969,12.389999389648438,2,0.1458792470940884,-1.3149626639273009,70.04000091552734,-1.0133362494722975,73.19999694824219,-1.1696378090067507,72.7300033569336,0.1458792470940884
12252,2021-12-02,70.18000030517578,70.83000183105469,68.33000183105469,68.73000335693361,3153800.0,0.030997511676380984,-1.2222222222222223,-0.42772779035589925,29.32288357890853,30.784453222053934,3.61144557248069,6.2712951935098715,8.899332338713819,6.631812956939086,15.292241070300744,2.7600021362304688,-2.2656781077064636,-5.395500183105469,-12.286970085598583,1.4959697193876451,-8.841235134352019,-1.949765231858919,4.163149423898645,33.074518157144325,6.642283708733867,3.4457349512465556,12,2.3199996948242188,4.740001678466797,9.762500762939453,8.894996643066406,9.129997253417969,3,0.11926478640902394,-1.4489830417993843,68.06999969482422,-1.3149626639273009,70.04000091552734,-1.0133362494722975,73.19999694824219,0.11926478640902394
12253,2021-12-03,69.98000335693361,70.81999969482422,69.55000305175781,70.66999816894531,2680100.0,-0.0028497712649258045,1.565655320165535,-0.4758594925652658,31.35847123474808,30.550443929576907,3.3921668658058763,6.179303479147862,8.970683817972315,6.849434260914691,16.575722309405993,1.2699966430664062,-2.6558113579551588,-5.208997344970683,-12.454388764755592,2.0363940748142255,-8.831693054863138,-1.5863016350782289,3.356242903770166,32.491616007357344,2.6469941292341055,3.622695709892451,12,2.519996643066392,4.93999862670897,10.072494506835923,9.09499359130858,8.449996948242173,4,0.12817938212373403,-1.2222222222222223,70.18000030517578,-1.4489830417993843,68.06999969482422,-1.3149626639273009,70.04000091552734,0.12817938212373403
12254,2021-12-06,72.98999786376953,74.80999755859375,71.11000061035156,71.16000366210938,4385100.0,0.04301220866600164,-2.834193122477458,-2.652185450967005,41.17947401739189,30.51744986522409,0.22035996222449228,2.649897877035471,5.842123606148974,3.8848053886295304,17.07654553386085,4.829994201660142,-2.874266630791297,-1.7830028533935547,-8.483551945416906,4.917546238629797,-5.13327739940523,1.567271692618121,-4.939994812011719,73.07690571369884,38.709915913757484,3.350274546011678,12,-0.48999786376953125,1.9300041198730469,6.450000762939453,6.084999084472656,5.200004577636719,0,0.1080969943905814,1.565655320165535,69.98000335693361,-1.2222222222222223,70.18000030517578,-1.4489830417993843,68.06999969482422,0.1080969943905814
12255,2021-12-07,72.91999816894531,74.5,72.80999755859375,73.51000213623047,2934600.0,-0.0009590313313183607,-3.172818807749908,-0.32240756104577234,40.72931891832584,29.831381673950116,-0.10473526652040732,2.2451016663504078,5.752258868689495,4.016350966575388,17.460107881110464,1.69000244140625,-2.9992040539357703,-1.4785022735595703,-7.6704368962834195,4.713432349164279,-4.574469584921502,1.6174650378023614,-4.734795227050782,72.0414064281087,35.30060671937413,3.0959673113619273,12,-0.6549949645996094,2.0000038146972656,6.437501907348633,6.154998779296875,7.5,1,0.09983542186095717,-2.834193122477458,72.98999786376953,1.565655320165535,69.98000335693361,-1.2222222222222223,70.18000030517578,0.09983542186095717
12256,2021-12-08,73.5,74.05000305175781,73.01000213623047,73.33999633789062,2424000.0,0.007953947416604601,-1.5366121438806082,-0.27119082409837975,44.36912281818325,29.757286248443762,-1.2925307801081516,1.2486927345964602,5.046784839714277,3.5196160717836307,18.659112424941725,1.1300048828125,-2.9254368104335526,-0.5935005187988338,-6.287569094180768,5.1005680565831,-3.440534806489808,2.25353376889214,-5.1823011657714915,79.78397496426662,37.89181862751184,2.847034287690967,12,-2.0699996948242188,1.4200019836425781,5.819999694824219,5.5749969482421875,6.290000915527344,2,0.0839455533189839,-3.172818807749908,72.91999816894531,-2.834193122477458,72.98999786376953,1.565655320165535,69.98000335693361,0.0839455533189839
12257,2021-12-09,73.87000274658203,73.87999725341797,72.70999908447266,73.0999984741211,2718000.0,0.00503405097390508,1.9620458540165724,4.81241655540721,47.183852270212014,32.87363484592832,-2.288881582002233,0.5376654214427248,4.545607564466053,3.2007494733069564,19.700074629733937,1.1699981689453125,-3.065712962707366,0.010502243041997872,-5.2830071243082415,5.304011610392237,-2.6362524406331147,2.6572569267171104,-5.422457937866213,82.12935753468767,35.667310108946495,2.646754683675119,12,-2.44000244140625,1.0499992370605469,5.244997024536133,5.309993743896484,5.049995422363281,3,0.08921072279499187,-1.5366121438806082,73.5,-3.172818807749908,72.91999816894531,-2.834193122477458,72.98999786376953,0.08921072279499187
12258,2021-12-10,73.66999816894531,74.9000015258789,73.29000091552734,74.43000030517578,1622100.0,-0.002707520917832551,-1.1184265342896866,-0.9870102847630937,48.630886773233094,35.69520003489877,-2.1696816494315243,0.45377610907924293,4.687747166257466,3.4416660615928834,20.556123939579063,1.6100006103515625,-3.4104510924988034,0.005497741699215908,-4.991522487171338,5.0025179705697695,-2.493012372736061,2.5040078561344927,-5.095204305231931,67.5460934087281,17.85775642568379,2.4985101144352737,12,-2.194995880126953,1.2500038146972656,5.252500534057617,5.509998321533203,4.0200042724609375,4,0.0765576154449521,1.9620458540165724,73.87000274658203,-1.5366121438806082,73.5,-3.172818807749908,72.91999816894531,0.0765576154449521
12259,2021-12-13,73.37999725341797,74.05999755859375,72.33999633789062,73.36000061035156,3390400.0,-0.003936485987990568,1.4927603536065546,-0.026311298499222004,44.265110826358395,38.41520404490808,-2.0690447056332744,0.54903915394884,4.84052825240164,3.792224919249662,21.10181735522385,1.720001220703125,-3.756701256179582,-0.14300308227538494,-4.99468615802202,4.70867999347125,-2.5688446201487096,2.2828384555979397,-4.552195083217967,40.624953433965636,-7.432337388203585,2.4258415378733185,12,-1.9049949645996094,1.5400047302246094,5.39000129699707,5.799999237060547,4.650001525878906,0,0.06881988608309175,-1.1184265342896866,73.66999816894531,1.9620458540165724,73.87000274658203,-1.5366121438806082,73.5,0.06881988608309175
12260,2021-12-14,73.5199966430664,74.0999984741211,72.83999633789062,73.45999908447266,3534300.0,0.0019078685593969524,1.0655752057433023,3.0003815337657382,40.856247194387734,40.87726307019431,-1.8589864343732643,0.18957092688333432,4.54276395941443,3.6996821937299558,21.58117973021576,1.2600021362304688,-3.398784709825833,0.1424964904785213,-4.512673590748889,4.797666571705932,-2.185088550135177,2.4700815310922195,-4.449306498639245,46.093668509439865,3.0622323032623484,2.327585040613702,12,-1.9049949645996094,1.4000053405761719,5.780002593994141,5.659999847412109,3.8900070190429688,1,0.06352021234457261,1.4927603536065546,73.37999725341797,-1.1184265342896866,73.66999816894531,1.9620458540165724,73.87000274658203,0.06352021234457261
12261,2021-12-15,74.56999969482422,75.12999725341797,73.1500015258789,74.19000244140625,3153500.0,0.014281870235325123,1.6400077311591144,6.33354526958291,44.8896550776918,42.6069043478369,-2.1121124591967373,-1.0696402030755223,3.365866157157285,2.696538143853388,21.555995128132523,1.9799957275390625,-3.1260672641483893,1.290499496459958,-3.1634075536126574,5.7444065465325735,-0.9364540285763496,3.517453021496266,-5.266137095138987,79.92840950419891,40.37299420531744,2.2269535250363046,12,-2.229999542236328,0.345001220703125,4.802499771118164,4.609996795654297,2.5999984741210938,2,0.07844975859007719,1.0655752057433023,73.5199966430664,1.4927603536065546,73.37999725341797,-1.1184265342896866,73.66999816894531,0.07844975859007719
12262,2021-12-16,74.01000213623047,75.31999969482422,73.9000015258789,74.56999969482422,2670200.0,-0.00750968969941701,-2.6410266442349073,-1.4736884373682415,54.51339718067364,45.17967389738418,-1.0635377606414238,-0.6741591865429939,3.7779173304765834,3.2963029911318245,21.76181703943462,1.4199981689453125,-2.4588984702278083,0.8130020141601619,-3.5145797619972257,5.1405837903175495,-1.3507888739185319,2.9767929022388557,-4.356571457321266,56.04039990271252,12.66876140280307,2.1637908880786902,12,-0.7950019836425781,-0.13500213623046875,5.362497329711914,5.169994354248047,3.05999755859375,3,0.07809753563656985,1.6400077311591144,74.56999969482422,1.0655752057433023,73.5199966430664,1.4927603536065546,73.37999725341797,0.07809753563656985
12263,2021-12-17,72.11000061035156,74.62000274658203,71.86000061035156,73.19000244140625,7433900.0,-0.025672226334780612,-2.493669541367688,1.92858310626703,46.50866016889259,45.77180569199537,1.3079196596739564,1.0579862042938828,5.448105143374363,5.224469003120674,21.770672226231433,2.7600021362304688,-1.5786988649966673,-0.9459995269775447,-5.219257559986488,3.3272585060313986,-3.0826285434820164,1.190629489526927,-2.0032444101691596,7.225435437885467,-37.085526325257796,2.1366290165044735,12,1.4799995422363281,1.4799995422363281,7.289999008178711,7.069995880126953,4.9499969482421875,4,0.09443901679313194,-2.6410266442349073,74.01000213623047,1.6400077311591144,74.56999969482422,1.0655752057433023,73.5199966430664,0.09443901679313194
12264,2021-12-20,71.20999908447266,71.70999908447266,69.83000183105469,70.62000274658203,3357900.0,-0.012480952964375791,1.3647818659910558,-0.5462919792593849,54.38201361060502,47.28877176891528,2.1555550106920975,1.8180755972627907,6.087622534593663,6.12485445402217,21.494954520670866,2.279998779296875,-1.0190589423520464,-1.6980010986328153,-6.01363085868816,2.617628661422529,-3.8558159786604875,0.45981378139485685,4.1100006103515625,25.13657177400863,-23.531888196975913,2.1578148800276713,12,1.3650016784667969,1.81500244140625,8.457500457763672,7.969997406005859,5.450004577636719,0,0.0909985035844012,-2.493669541367688,72.11000061035156,-2.6410266442349073,74.01000213623047,1.6400077311591144,74.56999969482422,0.0909985035844012
12265,2021-12-21,74.48999786376953,74.62999725341797,71.58000183105469,71.79000091552734,3724900.0,0.04606092994617206,1.0469797283112388,4.576294418869291,71.89630479267416,50.34734754385872,-0.9815381978616955,-1.6139809026340686,2.5956793869165153,2.878367699160563,21.53981033212935,3.4199981689453125,-0.3938843511530763,1.6259979248046932,-2.600975004330067,5.852970853939453,-0.4874885397626798,3.739484389372066,0.7202018737793026,84.88156367906502,28.844018250215484,2.113486464567377,12,-1.9149971008300781,-1.8149948120117188,4.947502136230469,4.689998626708984,3.1399993896484375,1,0.04752317112428228,1.3647818659910558,71.20999908447266,-2.493669541367688,72.11000061035156,-2.6410266442349073,74.01000213623047,0.04752317112428228
12266,2021-12-22,75.2699966430664,75.30000305175781,74.11000061035156,74.30000305175781,1950100.0,0.010471188101298878,1.3106699751861042,0.3592572917314224,69.09225670934477,52.781614703762344,-1.6584644258618795,-2.626292332315032,1.6019825736178888,2.1530432579360763,22.029685912539694,1.19000244140625,-0.1137739041236614,2.4679969787597713,-1.5657627437195742,6.501756701239117,0.45111711752009853,4.484876839999444,-5.439994812011719,99.08919724563464,38.48855283470737,2.0168798612396723,12,-2.694995880126953,-2.7699966430664062,4.122503280639648,3.9099998474121094,2.8800048828125,2,0.028431076318376602,1.0469797283112388,74.48999786376953,1.3647818659910558,71.20999908447266,-2.493669541367688,72.11000061035156,0.028431076318376602
12267,2021-12-23,76.6500015258789,77.0,75.43000030517578,75.81999969482422,2438900.0,0.018334063296914227,1.0522888201854992,0.8556776441532495,72.98412708427975,55.48753029387864,-2.9085177969690363,-4.196237731096488,0.05923974667209109,0.8461921150088187,22.49793379384274,1.7300033569335938,0.23763957863189944,3.8320018768310575,-0.2627568312238395,7.926760584885955,1.784622522803602,5.879381230858513,-6.710599670410161,95.11856954668403,29.683300500043302,2.0473793540274494,12,-3.2350006103515625,-4.125,2.4174976348876953,2.5299949645996094,2.80999755859375,3,0.006784039565750577,1.3106699751861042,75.2699966430664,1.0469797283112388,74.48999786376953,1.3647818659910558,71.20999908447266,0.006784039565750577
12268,2021-12-27,77.51000213623047,77.58999633789062,76.06999969482422,76.36000061035156,1412600.0,0.011219838137396687,1.3206234020372387,1.3855409504550051,68.2847834513954,58.156382807771635,-3.538658663389043,-4.9326723089719025,-0.9694338449646693,0.07802212883578363,21.684235397981574,1.5199966430664062,0.5003642030611246,4.453002548217768,-0.14695641595744746,9.052961512392983,2.15302306613016,6.752982030305375,-7.288176354980479,98.96914615609988,33.075312987075904,2.2999794820876094,12,-3.8000030517578125,-4.69000244140625,1.5549983978271484,1.6699943542480469,2.4799957275390625,0,-0.005676718220609889,1.0522888201854992,76.6500015258789,1.3106699751861042,75.2699966430664,1.0469797283112388,74.48999786376953,-0.005676718220609889
12269,2021-12-28,78.31999969482422,78.66000366210938,77.44999694824219,77.44999694824219,1588300.0,0.010450232696034734,-1.7816158480439872,0.7565231236690041,70.61067124041595,61.462429923997,-3.994264364390858,-5.6279740299918615,-1.94184736584819,-0.6627642262954225,20.965715090436614,1.2100067138671875,0.7073696225161825,5.006999969482422,-0.1612473607461311,10.175247299710975,2.4228763043681454,7.591123634596698,-7.656083680175797,95.19768531988491,28.838843962747234,2.5841236651142783,12,-4.0749969482421875,-4.964996337890625,0.21500205993652344,0.7299995422363281,0.910003662109375,1,-0.016087872077886867,1.3206234020372387,77.51000213623047,1.0522888201854992,76.6500015258789,1.3106699751861042,75.2699966430664,-0.016087872077886867
12270,2021-12-29,77.94000244140625,78.63999938964844,77.7699966430664,78.19999694824219,1122400.0,-0.0048518546335372115,-1.899979655154875,-0.29884331728534724,67.20929957476505,63.94239042367182,-3.2646690418437174,-4.87576560601525,-1.7023715129286074,-0.22144967295136553,19.363665592075197,0.8700027465820312,0.9057941724939269,4.2320026397705135,-1.0883127235661902,9.552318003107217,1.5718449581021616,6.892160321438865,-6.636399414960948,84.17580796072289,18.709004763187167,2.6601576816683528,12,-3.6949996948242188,-4.584999084472656,-0.032501220703125,0.4849967956542969,0.8199996948242188,2,-0.016422873225583445,-1.7816158480439872,78.31999969482422,1.3206234020372387,77.51000213623047,1.0522888201854992,76.6500015258789,-0.016422873225583445
12271,2021-12-30,78.0,78.66000366210938,77.77999877929688,78.08000183105469,719900.0,0.0007697915924349541,-2.3846063558202997,0.3077058512823522,66.40189019856416,65.26333409232632,-3.11447458438451,-4.378159303225445,-1.9063798424217566,-0.21165396401264047,17.17635650174836,0.8800048828125,1.2449821796231788,3.7955001831054744,-1.1495944438589447,8.740594810069894,1.3229528696232649,6.268047496587684,-6.107884922701572,79.56647132602518,15.537859486813744,2.472547313482208,12,-3.7549972534179688,-4.644996643066406,-1.0550003051757812,0.4249992370605469,1.9199981689453125,3,-0.004743624956179859,-1.899979655154875,77.94000244140625,-1.7816158480439872,78.31999969482422,1.3206234020372387,77.51000213623047,-0.004743624956179859
12272,2021-12-31,78.55000305175781,79.0,77.7699966430664,78.0,1402700.0,0.007051321176382297,-1.4356266618322455,-6.874880793438871,68.85627496945884,67.74640240350034,-3.299758247136552,-4.4996508804105275,-2.5479702398439485,-0.7644396092854748,14.918765747266754,1.2300033569335938,1.6816545870652817,3.9270030975341825,-1.0006902643424525,8.854696459410818,1.463156416595865,6.3908497784725,-6.116456887674502,84.64174398046042,20.18818275746611,2.463846680938318,12,-4.135002136230469,-5.025001525878906,-1.81500244140625,-0.12500381469726562,2.7899932861328125,4,-0.005092317127159629,-2.3846063558202997,78.0,-1.899979655154875,77.94000244140625,-1.7816158480439872,78.31999969482422,-0.005092317127159629
12273,2022-01-03,78.94999694824219,78.98999786376953,78.08999633789062,78.27999877929688,1951100.0,0.005092219999289105,1.4000040690104167,1.2181717297822168,71.34100248525422,69.63073450068359,-2.936240652559178,-4.419783957498595,-3.0306665669184554,-1.1636411244142835,12.539171983149197,0.9000015258789062,2.0042022041421887,3.878497314453128,-0.9004634888714378,8.657458117777693,1.489016912790845,6.267977716115411,-5.859805400567211,96.77400301237437,28.09567083366592,2.3894804016622855,1,-3.6599960327148438,-5.424995422363281,-2.497495651245117,-0.5249977111816406,2.44000244140625,0,0.006459811981561092,-1.4356266618322455,78.55000305175781,-2.3846063558202997,78.0,-1.899979655154875,77.94000244140625,0.006459811981561092
12274,2022-01-04,80.87999725341797,81.19000244140625,79.31999969482422,79.44999694824219,2537000.0,0.024445856615308514,-1.2130277954593678,2.1343346466555833,74.79785184164581,69.95312861723599,-3.7440244869640367,-6.0379464647588605,-4.9920217488169385,-3.0915177004445553,12.61421698842837,2.2400054931640625,2.2570652068034462,5.413997650146484,0.0872803699715945,10.740714930321374,2.7506390100590465,8.077356290233922,-7.198824860510484,90.93553618713847,18.59898560059449,2.663358640087445,1,-3.2299957275390625,-6.2599945068359375,-5.077497482299805,-2.9300003051757812,2.0600051879882812,1,-0.01100394930602977,1.4000040690104167,78.94999694824219,-1.4356266618322455,78.55000305175781,-2.3846063558202997,78.0,-0.01100394930602977
12275,2022-01-05,80.19999694824219,81.58999633789062,79.93000030517578,81.1500015258789,2825600.0,-0.008407521368295368,-1.2281857888242012,-0.6643387237039369,69.45404197276089,69.99332697983778,-2.4237674055690945,-5.0431473779458,-4.331614651207644,-2.423864650837146,12.742468800896978,1.6599960327148438,2.8296971100723454,4.369997406005865,-1.212961517381757,9.952956329393487,1.578517944312054,7.161476867699676,-5.61776494951485,63.61257851586295,-7.44294447982638,2.791479461693811,1,-1.6899986267089844,-5.379997253417969,-4.48499870300293,-2.25,2.3700027465820312,2,-0.012094683643623982,-1.2130277954593678,80.87999725341797,1.4000040690104167,78.94999694824219,-1.4356266618322455,78.55000305175781,-0.012094683643623982
12276,2022-01-06,79.66999816894531,80.91999816894531,79.5999984741211,80.0,2006500.0,-0.006608463833719491,-4.617005389260438,0.347368674660092,69.59833125426974,69.61712744317,-1.3454837375205102,-4.244842569810018,-3.7952113119163897,-1.9076639998268519,12.80997248768302,1.3199996948242188,3.3819909883452794,3.531498718261716,-2.189525147265428,9.25252258378886,0.670986785498144,6.392010651025288,-4.106679162735119,49.73826381329952,-22.25751866013001,2.860511932763575,1,-0.8400001525878906,-4.849998474121094,-5.029996871948242,-2.7949981689453125,2.3199996948242188,3,-0.011422066695484734,-1.2281857888242012,80.19999694824219,-1.2130277954593678,80.87999725341797,1.4000040690104167,78.94999694824219,-0.011422066695484734
12277,2022-01-07,80.45999908447266,80.94000244140625,79.6500015258789,79.68000030517578,3688100.0,0.00991591481968035,-2.071444141689373,-2.363619549637028,81.3203379828971,71.06552239111464,-1.7189691431970857,-4.759864362788932,-4.5495081400106585,-2.696470931549854,12.766817467703667,1.2900009155273438,3.432771002052988,3.991999816894534,-1.934318309348427,9.918317943137495,1.0288407537730535,6.955158880016015,-4.052945251827197,67.71436418805804,-11.959125677993953,2.963159063121479,1,-0.94000244140625,-5.5,-6.749998092651367,-4.5149993896484375,3.8899993896484375,4,-0.006711420851004624,-4.617005389260438,79.66999816894531,-1.2281857888242012,80.19999694824219,-1.2130277954593678,80.87999725341797,-0.006711420851004624
12278,2022-01-10,79.30999755859375,80.80000305175781,77.56999969482422,80.69000244140625,2610100.0,-0.014292835433313278,3.037488794369528,-1.7692397981141672,79.82327662971633,72.08914521214801,-0.3204899219340831,-3.336739953639807,-3.383521885960562,-1.52432740400765,12.855346001937537,3.2300033569335938,3.5085375022528495,2.5599983215332003,-3.342429109817971,8.462425752884371,-0.39121539414239237,5.511212037208793,-2.177331775213972,43.2835650937828,-41.50027574983349,2.9512137156755873,1,0.2700004577636719,-3.7399978637695312,-5.599996566772461,-3.3649978637695312,6.260002136230469,0,0.02559574885621596,-2.071444141689373,80.45999908447266,-4.617005389260438,79.66999816894531,-1.2281857888242012,80.19999694824219,0.02559574885621596
12279,2022-01-11,78.43000030517578,79.80000305175781,77.83000183105469,79.51000213623047,2772300.0,-0.011095666126680115,1.3734902104972884,0.7826072534276869,67.6207738039995,72.13486457095183,0.644531182632079,-2.1702822977319443,-2.505817907226458,-0.6048861730724582,12.559136598152273,1.970001220703125,3.3793729329684936,1.4275009155273466,-4.29731025937231,7.152312090427003,-1.4349046719224816,4.289906502977175,-0.8600006103515625,21.393067873200117,-60.76031487827549,2.8624055874498313,1,1.1499977111816406,-2.720001220703125,-4.719999313354492,-2.4850006103515625,5.8300018310546875,1,0.03774064864152904,3.037488794369528,79.30999755859375,-2.071444141689373,80.45999908447266,-4.617005389260438,79.66999816894531,0.03774064864152904
12280,2022-01-12,78.19000244140625,79.30999755859375,77.58000183105469,78.51000213623047,3320200.0,-0.0030600263016152818,-1.2467463624158415,0.2962955113804942,63.721842385478325,71.83708148060896,1.032275720914626,-1.6469190315957718,-2.318339180010881,-0.34623869491151993,12.221362904817825,1.7299957275390625,3.319919014355463,0.954002761840826,-4.54940937790191,6.457414901583562,-1.7977033080305347,3.7057088317121867,3.399993896484375,18.397692619415775,-59.068236529511836,2.751706069871366,1,1.3899955749511719,-2.4800033569335938,-4.480001449584961,-2.2450027465820312,5.3600006103515625,2,0.06074945455538949,1.3734902104972884,78.43000030517578,3.037488794369528,79.30999755859375,-2.071444141689373,80.45999908447266,0.06074945455538949
12281,2022-01-13,80.41999816894531,80.9800033569336,78.58000183105469,78.66000366210938,2372900.0,0.028520215601862464,-1.5000039736467745,-5.499988079059676,66.40558028970494,71.56478207174742,-0.9145140664576985,-3.6007906267582115,-4.551523240839259,-2.556722808038785,12.686085805615383,2.7900009155273438,3.2036150199539577,2.891498565673828,-2.6370875476436453,8.420084678991302,0.12720550901509853,5.655791622332558,1.089798278808587,83.5775781061223,7.99988287229462,2.7642930566587363,1,-0.8400001525878906,-4.709999084472656,-6.827495574951172,-4.474998474121094,3.8199996948242188,3,0.02673466270618663,-1.2467463624158415,78.19000244140625,1.3734902104972884,78.43000030517578,3.037488794369528,79.30999755859375,0.02673466270618663
12282,2022-01-14,79.79000091552734,79.94999694824219,78.63999938964844,78.91000366210938,2334500.0,-0.007833838196495302,1.183348698222971,0.5,60.1243471638385,70.31848703603458,-0.10071702046127484,-2.651512337609603,-3.924685850289947,-1.9248900103579842,13.277067873615634,1.779998779296875,3.166169318670427,1.97250137329101,-3.3832461626020773,7.328248909184097,-0.7053723946555266,4.6503751412375465,1.6411996398925766,65.10260517813833,-7.205741171033793,2.6778737679465427,1,-0.21000289916992188,-4.0800018310546875,-6.614999771118164,-3.845001220703125,4.299995422363281,4,0.027572338927170703,-1.5000039736467745,80.41999816894531,-1.2467463624158415,78.19000244140625,1.3734902104972884,78.43000030517578,0.027572338927170703
12283,2022-01-18,78.91999816894531,80.1500015258789,78.37999725341797,79.38999938964844,2573100.0,-0.01090365630529433,-1.2838719839340034,-0.5340939632227356,52.650173582443735,67.85763389612325,0.854435964741981,-1.3124528684473518,-3.0786561970225677,-1.069269185431736,12.966640654550199,1.7700042724609375,3.13044096085693,0.7619987487792912,-3.884908683528849,5.408906181087431,-1.561454967374786,3.0854524649333683,2.434178411987304,39.41163930931571,-28.762034381990397,2.3234537161540705,1,0.6599998474121094,-3.2099990844726562,-5.744997024536133,-2.9749984741210938,6.040000915527344,1,0.06880385746527384,1.183348698222971,79.79000091552734,-1.5000039736467745,80.41999816894531,-1.2467463624158415,78.19000244140625,0.06880385746527384
12284,2022-01-19,77.69000244140625,79.0,77.37999725341797,78.5,2005900.0,-0.015585349164681794,-1.2657255353884567,1.723394584767223,48.97288269899145,65.58194953237107,1.7705351260675855,0.4510240299330377,-2.0034769606331793,0.14112205448950021,11.705419026051942,1.6200027465820312,2.979299613292227,-0.7919971466064482,-4.11385764569367,2.529863352480774,-2.4529273961500593,0.868933102937163,3.5886906445288105,8.611240622218455,-55.16142409390579,1.66093024954361,1,1.4899978637695312,-1.9800033569335938,-4.492500305175781,-1.7450027465820312,9.55999755859375,2,0.10142871676907284,-1.2838719839340034,78.91999816894531,1.183348698222971,79.79000091552734,-1.5000039736467745,80.41999816894531,0.10142871676907284
12285,2022-01-20,78.02999877929688,79.37000274658203,77.41000366210938,77.5,3066400.0,0.004376320339892548,-4.521190629701268,-0.6543214527918016,50.12047720247769,63.4177435266164,1.2184911391086644,0.41090082149170826,-2.4685170509706893,-0.23634038406004265,11.886703213240162,1.9599990844726562,2.757780233507617,-0.6290008544921903,-3.3841584380550103,2.1261567290706296,-2.006579646273593,0.7485779372892125,3.092746473337499,18.055567329292586,-41.913288418851714,1.3775787917814097,1,1.1500015258789062,-2.3199996948242188,-4.832496643066406,-2.0849990844726562,9.069999694824219,3,0.07984113103160206,-1.2657255353884567,77.69000244140625,-1.2838719839340034,78.91999816894531,1.183348698222971,79.79000091552734,0.07984113103160206
12286,2022-01-21,77.41000366210938,78.93000030517578,77.08000183105469,78.31999969482422,3234100.0,-0.007945599473109244,-1.3566864123858628,-1.7169776011976738,45.447277238884645,59.431847888392795,1.658613703250154,1.264259445731085,-1.957235331616971,0.36232166935404564,12.300742376012767,1.8499984741210938,2.244119925670873,-1.3559963226318388,-3.6911920830641236,0.979199437800446,-2.5235942028479883,-0.18839844241568926,3.5630316705563416,10.749246379764955,-44.19436705812919,1.167597880216143,1,1.6199989318847656,-1.7000045776367188,-4.1425018310546875,-1.4650039672851562,8.739997863769531,4,0.07931790594467891,-4.521190629701268,78.02999877929688,-1.2657255353884567,77.69000244140625,-1.2838719839340034,78.91999816894531,0.07931790594467891
12287,2022-01-24,77.16999816894531,77.54000091552734,73.97000122070312,75.87000274658203,3126500.0,-0.0031004454438688933,2.4999981300511993,-1.4285726262837979,42.79934915508676,55.31807816898951,1.5453659915655322,1.628724788931578,-1.7971238862665615,0.5688435244033343,13.046903412023395,3.5699996948242188,1.851091650577132,-1.6220016479492188,-3.86787102037475,0.6238677244763124,-2.7449363341619772,-0.49906696173646026,3.5694551536237356,51.77988333693404,2.0396466665007935,1.1229346862127632,1,0.3050041198730469,-1.4599990844726562,-3.5424976348876953,-1.2249984741210938,11.200004577636719,0,0.091615911138758,-1.3566864123858628,77.41000366210938,-4.521190629701268,78.02999877929688,-1.2657255353884567,77.69000244140625,0.091615911138758
12288,2022-01-25,77.06999969482422,77.91000366210938,74.20999908447266,76.0199966430664,2585800.0,-0.0012958206102605674,1.7106151558849503,0.8076974993104177,31.908815188677465,51.350082767287056,1.4462996431276878,1.785618828650854,-1.748235422261402,0.6449753182838265,13.536248787172367,3.7000045776367188,1.4672656935132977,-1.7000000000000028,-4.006546753106107,0.6065467531061017,-2.853273376553048,-0.5467266234469577,3.127897459595559,57.40736292878245,12.346075441123205,1.1532733765530514,1,0.4050025939941406,-1.3600006103515625,-3.5249996185302734,-1.125,10.010002136230469,1,0.0910859824946626,2.4999981300511993,77.16999816894531,-1.3566864123858628,77.41000366210938,-4.521190629701268,78.02999877929688,0.0910859824946626
12289,2022-01-26,77.05999755859375,79.27999877929688,76.12999725341797,77.61000061035156,2659000.0,-0.00012977989191742534,-1.6141051778500968,-0.5238109078226498,34.07705854679163,48.05621789632187,1.3874334341179377,1.788059518773693,-1.746669707163079,0.6408695729278691,13.404974293805916,3.1500015258789062,0.8242431527392284,-1.6470020294189425,-4.071134090134734,0.7771300312968492,-2.859068059776831,-0.43493599906105374,2.639667921128691,57.22213823611274,13.908175913250219,1.2120660303578934,1,0.4150047302246094,-1.3499984741210938,-3.4699974060058594,-1.1149978637695312,7.900001525878906,2,0.10251754186563544,1.7106151558849503,77.06999969482422,2.4999981300511993,77.16999816894531,-1.3566864123858628,77.41000366210938,0.10251754186563544
12290,2022-01-27,76.66000366210938,79.05999755859375,76.2699966430664,77.66999816894531,2228700.0,-0.00519068140613721,-2.1173045776148665,1.8363434595644335,34.532371280172626,44.51475022859606,1.729442754200889,2.2000394857614367,-1.3670265185580206,1.040413271149987,13.26660556369733,2.7900009155273438,0.23536848353195694,-1.9829959869384766,-4.555439634974164,0.5894476610972106,-3.26921781095632,-0.696774162920633,2.6199951171875,50.659202979344585,7.820878328701568,1.286221824017842,1,0.3999977111816406,-0.07500457763671875,-3.8600025177001953,-0.7150039672851562,1.089996337890625,3,0.1381423927993488,-1.6141051778500968,77.05999755859375,1.7106151558849503,77.06999969482422,2.4999981300511993,77.16999816894531,0.1381423927993488
12291,2022-01-28,77.62999725341797,77.76000213623047,75.3499984741211,76.51000213623047,2305000.0,0.0126531899944069,2.492746572313136,-1.108912087746068,35.72144550857635,41.803316711344706,0.35991704597503826,1.265803337672807,-2.3497427378974862,0.07895846310394461,13.269597576822445,2.410003662109375,-0.030342977339017807,-0.9945022583007841,-3.591619900865254,1.6026153842636859,-2.293061079583026,0.304056562981458,1.6500015258789062,68.9265106495477,28.02717671008329,1.2985588212822363,1,-0.5699958801269531,0.15000152587890625,-5.004995346069336,-1.68499755859375,-2.3199996948242188,4,0.12198894184923037,-2.1173045776148665,76.66000366210938,-1.6141051778500968,77.05999755859375,1.7106151558849503,77.06999969482422,0.12198894184923037
12292,2022-01-31,78.1500015258789,78.25,76.7300033569336,76.76000213623047,2215200.0,0.006698496597435266,-1.0965515064139666,1.2410762942779292,43.7500051383448,40.81440910644483,-0.4662129705955209,0.752896860420492,-2.848642622395886,-0.417740588855537,13.043168125170162,1.5199966430664062,-0.21249956984459573,-0.45449790954589275,-3.0601776890903523,2.1511818699985668,-1.7573377993181225,0.848341980226337,0.9099960327148438,77.7120843898365,35.58118456951205,1.3028398897722278,1,-1.4799995422363281,-0.37000274658203125,-5.61250114440918,-2.2050018310546875,1.6100006103515625,0,0.10236724048368506,2.492746572313136,77.62999725341797,-2.1173045776148665,76.66000366210938,-1.6141051778500968,77.05999755859375,0.10236724048368506
12293,2022-02-01,79.45999908447266,79.87999725341797,78.5199966430664,79.0,2457100.0,0.016762604389200852,1.0923159988966682,0.3309347384598496,55.30381722094498,41.517846275550774,-1.8903460635149685,-0.544869302243427,-4.098344589558039,-1.721487468874912,12.87947763653434,1.7299957275390625,-0.6004073427772312,0.8299995422363224,-1.7997873131836144,3.4597863976562593,-0.4848938854736389,2.1448929699462838,-5.489997863769531,90.72851474342997,44.07526284109298,1.3148934277099653,2,-2.5349998474121094,-1.6800003051757812,-6.489997863769531,-3.5149993896484375,0.5200042724609375,1,0.11213193763867646,-1.0965515064139666,78.1500015258789,2.492746572313136,77.62999725341797,-2.1173045776148665,76.66000366210938,0.11213193763867646
12294,2022-02-02,79.98999786376953,80.31999969482422,78.94000244140625,79.0,2297400.0,0.0066700073672723015,-1.4864972609613099,2.152173552485363,58.999997711176405,42.50445966540619,-2.301843985448116,-1.2068385572014932,-4.536145091920645,-2.219576456255865,11.92544765867857,1.3799972534179688,-0.8594855960482732,1.4044982910156278,-1.0917072752087051,3.900703857239961,0.15639550790345425,2.6526010741278014,-5.901796722412115,93.36012575449627,41.3509668161584,1.248102783112167,2,-2.8449974060058594,-2.2099990844726562,-6.724998474121094,-4.049995422363281,-2.1699981689453125,2,0.08863613147433891,1.0923159988966682,79.45999908447266,-1.0965515064139666,78.1500015258789,2.492746572313136,77.62999725341797,0.08863613147433891
12295,2022-02-03,79.2300033569336,80.12999725341797,79.0199966430664,79.6500015258789,1634800.0,-0.009501119229060051,-1.6428221104067138,-0.4242414901241513,43.0246296871045,42.23527660409727,-1.5128166969370227,-0.5515160429212642,-3.729568234868296,-1.4367174329169643,10.77903338877975,1.1100006103515625,-0.9815559322992158,0.6930034637451143,-1.7069609904231982,3.092967917913427,-0.5069787633390348,1.8929856908292635,-4.892530273437501,78.06848953376276,28.811084571791824,1.1999822270841538,2,-2.085002899169922,-1.4500045776367188,-5.430000305175781,-3.2900009155273438,-2.470001220703125,3,0.07232103350703212,-1.4864972609613099,79.98999786376953,1.0923159988966682,79.45999908447266,-1.0965515064139666,78.1500015258789,0.07232103350703212
12296,2022-02-04,78.76000213623047,79.37000274658203,77.26000213623047,78.55000305175781,1805700.0,-0.0059321115838624205,1.9510491749051662,-0.5,43.84706536501773,42.35168951631183,-0.9288591657842744,-0.1614632740536308,-3.2542369024218516,-0.9289483493396062,9.590648362546936,2.1100006103515625,-0.9730904175290505,0.26850204467773153,-2.074857209833681,2.611861299189144,-0.9031775825779675,1.4401816719334306,-4.183227988281246,56.545984681690285,8.909011241114328,1.171679627255705,2,-1.4950027465820312,-0.9800033569335938,-4.959999084472656,-2.8199996948242188,-0.970001220703125,4,-0.012823795185828879,-1.6428221104067138,79.2300033569336,-1.4864972609613099,79.98999786376953,1.0923159988966682,79.45999908447266,-0.012823795185828879
12297,2022-02-07,79.91999816894531,80.62999725341797,79.18000030517578,79.38999938964844,2836400.0,0.014728237699999092,-2.052634960407331,2.5238147138964577,55.77368996017902,45.003342268700884,-1.8525614244107516,-1.4377007672866,-4.389510837151619,-2.0518716408005417,8.393123732314479,1.8699951171875,-0.9759698877526262,1.455498123168951,-0.8032797602820239,3.714276006619926,0.3261091814434707,2.5848870648944313,-5.113494999121087,78.93174738291013,29.00454955655391,1.1293889417254865,2,-1.9300003051757812,-2.1399993896484375,-6.1199951171875,-4.864997863769531,0.160003662109375,0,-0.05768269164128781,1.9510491749051662,78.76000213623047,-1.6428221104067138,79.2300033569336,-1.4864972609613099,79.98999786376953,-0.05768269164128781
12298,2022-02-08,81.33999633789062,81.62000274658203,74.80000305175781,75.04000091552734,5428100.0,0.017767745263751467,-1.0118019460607854,11.886811193643116,70.6214913309149,49.06383480027014,-2.909084565714977,-2.843612258418915,-5.651720222453591,-3.4339874692057606,8.664341437565454,6.819999694824219,-0.8147378764035835,2.773996353149414,0.19544366315045636,5.352549043148372,1.4847200081499352,4.063272698148893,-0.7099990844726562,95.89433399969349,39.05797902183356,1.289276344999477,2,-3.129993438720703,-3.544994354248047,-7.3699951171875,-6.419994354248047,-1.589996337890625,1,-0.019424566914126418,-2.052634960407331,79.91999816894531,1.9510491749051662,78.76000213623047,-1.6428221104067138,79.2300033569336,-0.019424566914126418
12299,2022-02-09,81.38999938964844,84.38999938964844,81.19999694824219,81.75,4061200.0,0.0006147412590247203,-7.621564220467246,-0.05714299554467256,69.62621237212271,52.96315047715349,-2.548261311533409,-2.8042656542933173,-5.555251804145968,-3.4347347438867075,8.533846997332542,3.19000244140625,-0.5730810483605921,2.675999450683591,-0.19310396249909445,5.545102863866276,1.2414477440922411,4.110551157274941,-6.589996337890625,68.71740202708078,6.687385939206472,1.4345517065913436,2,-1.7949981689453125,-2.2099990844726562,-6.9824981689453125,-6.469997406005859,-0.15000152587890625,2,-0.017323946962631065,-1.0118019460607854,81.33999633789062,-2.052634960407331,79.91999816894531,1.9510491749051662,78.76000213623047,-0.017323946962631065
12300,2022-02-10,82.94000244140625,83.05000305175781,80.66000366210938,81.41999816894531,2852700.0,0.019044146251154137,1.7471170626046846,-4.222226931717035,79.13595611123975,57.786984988560526,-3.479691953594738,-4.195257709854417,-6.835880587762546,-4.9267671782240114,8.601657099958913,2.3899993896484375,-0.12923375878503407,3.9885025024414062,0.5685230579974672,7.408481946885345,2.278512780219444,5.698492224663369,-8.139999389648438,84.88010946872663,15.687464858452785,1.7099897222219669,2,-3.345001220703125,-3.7600021362304688,-6.805000305175781,-8.020000457763672,-2.19000244140625,3,-0.061731403374374216,-7.621564220467246,81.38999938964844,-1.0118019460607854,81.33999633789062,-2.052634960407331,79.91999816894531,-0.061731403374374216
12301,2022-02-11,82.56999969482422,84.2699966430664,82.06999969482422,83.0199966430664,2677500.0,-0.004461089169166876,-2.0344849358603345,-0.29604979169803747,78.06657250194502,61.59993691784945,-2.609695099619586,-3.853494191531894,-6.131740379491674,-4.50562602130006,7.791791001162801,2.1999969482421875,0.3041922076016448,3.5109996795654297,-0.2239888078577934,7.245988166988653,1.643505435853811,5.378493923277048,-7.578196716308597,81.0218937453261,9.228984880143557,1.867494243711614,2,-2.9749984741210938,-3.3899993896484375,-5.905000686645508,-7.649997711181641,-1.4599990844726562,4,-0.070364509871228,1.7471170626046846,82.94000244140625,-7.621564220467246,81.38999938964844,-1.0118019460607854,81.33999633789062,-0.070364509871228
12302,2022-02-14,81.98999786376953,83.37999725341797,80.81999969482422,82.9000015258789,3162000.0,-0.0070243651834607235,1.737972452509955,2.0222440744633956,74.35644865714981,63.716895966316635,-1.5954897502198833,-3.267763283787275,-5.285473601266702,-3.896978819723728,7.0673574223426,2.55999755859375,0.7879569848372654,2.82099800109863,-1.1280870894479165,6.770083091645176,0.8464554558253496,4.79554054637191,-6.810230957031251,74.9739057105125,1.3050872239790863,1.9745425452732746,2,-2.3949966430664062,-2.80999755859375,-5.164999008178711,-7.069995880126953,-1.55999755859375,0,-0.05122572335250808,-2.0344849358603345,82.56999969482422,1.7471170626046846,82.94000244140625,-7.621564220467246,81.38999938964844,-0.05122572335250808
12303,2022-02-15,84.3499984741211,84.5199966430664,82.86000061035156,83.0,2427400.0,0.028784006242722704,-1.0368083801785188,-1.4835088366477749,79.27713722810684,65.96991146819781,-3.5636540806655006,-5.481123958248546,-7.339848558918121,-6.247691361851906,6.323502815556448,2.529998779296875,1.2908994908823104,4.909498596191412,0.33533668615231704,9.483660506230507,2.6224176411718645,7.196579551210959,-8.986026917724615,95.59589435048237,19.02683548547678,2.2870809550195483,2,-4.689998626708984,-5.104999542236328,-7.1100006103515625,-9.429996490478516,-2.8199996948242188,1,-0.05062236775708373,1.737972452509955,81.98999786376953,-2.0344849358603345,82.56999969482422,1.7471170626046846,82.94000244140625,-0.05062236775708373
12304,2022-02-16,85.56999969482422,85.98999786376953,84.22000122070312,84.22000122070312,2594600.0,0.014463559487525313,-1.622220212832091,1.0,83.57196038693172,70.47517043484528,-4.368262266973289,-6.409104607722426,-8.330782232675034,-7.462233344047661,6.3129430006409875,1.7699966430664062,1.727637930483425,5.735499954223627,0.4882278710452823,10.982772037401972,3.111863912634462,8.359135995812792,-9.839787134960943,92.12010082835562,11.766608889065651,2.6236360415891706,2,-5.174999237060547,-5.590000152587891,-7.995000839233398,-10.64999771118164,-4.659996032714844,2,-0.06801448773612939,-1.0368083801785188,84.3499984741211,1.737972452509955,81.98999786376953,-2.0344849358603345,82.56999969482422,-0.06801448773612939
12305,2022-02-17,84.26000213623047,85.26000213623047,83.94000244140625,84.7699966430664,2193800.0,-0.015309075181321852,-1.2956638271899796,-0.3777741357581649,74.35710722073671,73.86517508548073,-2.5364607312698837,-4.857485614430914,-6.7999598919847415,-6.173179935940311,6.078979488521184,1.6299972534179688,1.9358445229200782,4.114002227783203,-1.4143753992530463,9.642379854819453,1.3498134142650855,6.878191041301321,-7.91420245813282,66.53778838973972,-14.630717887428162,2.7641888135181225,2,-3.865001678466797,-4.280002593994141,-6.61500358581543,-9.34000015258789,-3.3199996948242188,3,-0.0358414929491484,-1.622220212832091,85.56999969482422,-1.0368083801785188,84.3499984741211,1.737972452509955,81.98999786376953,-0.0358414929491484
12306,2022-02-18,83.55000305175781,85.36000061035156,83.19000244140625,83.94999694824219,2034100.0,-0.008426288469880916,-2.8750136239782016,0.7843102055470783,69.56522940988825,75.39756835767065,-1.2019426856861628,-3.861910016196603,-5.891531401435259,-5.473137671171116,5.921541148267291,2.1699981689453125,2.063161978403514,3.097003173828128,-2.473419439889753,8.667425787546009,0.3117918669691875,5.882214480687068,-6.625551482519853,52.804725799168295,-27.61125522280568,2.7852113068589395,2,-3.1550025939941406,-3.5700035095214844,-5.905004501342773,-8.630001068115234,-0.45000457763671875,4,-0.03351290184900724,-1.2956638271899796,84.26000213623047,-1.622220212832091,85.56999969482422,-1.0368083801785188,84.3499984741211,-0.03351290184900724
12307,2022-02-22,84.23999786376953,84.80000305175781,82.7699966430664,83.81999969482422,2214100.0,0.008258465431584483,1.6363573311138855,-1.0500114442664226,68.13354110613548,75.12112944380624,-1.3574529835104414,-4.210979638263169,-6.382915942219455,-6.172850598122196,5.222116064181183,2.0300064086914062,2.4791464021706844,3.433498001098627,-2.1569948157535634,9.023990817950818,0.6382515926725318,6.228744409524722,-6.771613516859674,45.652194516315525,-32.07715033632916,2.795246408426093,2,-0.9149971008300781,-4.259998321533203,-6.594999313354492,-9.319995880126953,-1.25,1,-0.03715571382705529,-2.8750136239782016,83.55000305175781,-1.2956638271899796,84.26000213623047,-1.622220212832091,85.56999969482422,-0.03715571382705529
12308,2022-02-23,84.08999633789062,85.31999969482422,83.62000274658203,84.58000183105469,2682300.0,-0.0017806449392542278,-1.377630287250843,-1.1666848319709355,66.01562476716927,74.71995304325586,-0.8675759367308018,-3.6976736343270886,-6.02550453060671,-5.994737922691996,4.743190050004806,1.6999969482421875,2.9610443270608187,2.9324966430664006,-2.550693844761639,8.41568713089444,0.1909013991523807,5.67409188698042,-6.1103151799691915,40.993763801616865,-33.322559054585156,2.741595243914018,2,-0.7649955749511719,-4.109996795654297,-6.444997787475586,-9.169994354248047,-2.4399948120117188,2,-0.04352474957910857,1.6363573311138855,84.23999786376953,-2.8750136239782016,83.55000305175781,-1.2956638271899796,84.26000213623047,-0.04352474957910857
12309,2022-02-24,84.95999908447266,85.26000213623047,82.12999725341797,83.0999984741211,3450600.0,0.010346090908200045,1.5447124718550542,-3.79587705913493,72.19207630574303,73.94841084264512,-1.3163469991210945,-4.158700931633064,-6.664362514356839,-6.8683288864144885,5.032260284815961,3.1300048828125,3.2948183976874645,3.407499313354492,-1.9700274473316455,8.78502607404063,0.7187359330114163,6.096262693697568,-6.499698924200331,87.61606470097765,13.205360856371811,2.6887633803430706,2,-1.5550003051757812,-4.979999542236328,-7.315000534057617,-10.039997100830078,-2.5499954223632812,3,-0.040371943763387486,-1.377630287250843,84.08999633789062,1.6363573311138855,84.23999786376953,-2.8750136239782016,83.55000305175781,-0.040371943763387486
12310,2022-02-25,87.25,87.30000305175781,85.11000061035156,85.44000244140625,2444100.0,0.0269538717067368,1.293191876907345,0.9731166476615504,78.81872345186257,74.03198317041374,-3.2750915961380116,-5.91806952404923,-8.696356241328203,-9.158218468632839,5.327500978919559,2.3400039672851562,3.4472961297848173,5.1680004119873075,-0.2663370308723785,10.602337854846994,2.4508316905574645,7.8851691334171505,-8.337917977517847,99.03282406813027,21.438587645223222,2.71716872142984,2,-3.1899986267089844,-6.614997863769531,-9.805000305175781,-12.329998016357422,-4.370002746582031,4,-0.07266471447439116,1.5447124718550542,84.95999908447266,-1.377630287250843,84.08999633789062,1.6363573311138855,84.23999786376953,-0.07266471447439116
12311,2022-02-28,87.0999984741211,87.55000305175781,85.7300033569336,86.22000122070312,2798800.0,-0.00171921519631979,1.0449361147662541,0.48618698364525376,76.16616499166717,74.23306276313788,-2.6987346368554483,-5.293629732482856,-8.318620923951102,-8.998119064718452,5.222790812237749,1.8199996948242188,3.6409960239051884,4.544498825073248,-0.9067792139954776,9.995776864141973,1.8188598055388923,7.2701378446076035,-7.516882769296885,91.6973413981484,13.682717492541613,2.7256390195343614,2,-2.259998321533203,-6.339996337890625,-9.654998779296875,-12.179996490478516,-4.599998474121094,0,-0.07072326223455772,1.293191876907345,87.25,1.5447124718550542,84.95999908447266,-1.377630287250843,84.08999633789062,-0.07072326223455772
12312,2022-03-01,86.1500015258789,87.2699966430664,85.20999908447266,86.73999786376953,2570200.0,-0.010906968597989675,1.4969759742541662,-0.670452476526534,68.15095252216122,72.99682001803282,-1.2254542637982269,-3.9142483706945654,-7.129180697192311,-8.04935379758021,5.298574335698053,2.05999755859375,3.582936663780174,3.1945018768310547,-2.066378242865767,8.455381996527876,0.5640618169826439,5.8249419366794655,-5.770197086361335,74.16974117799414,-1.5178184783418658,2.630440059848413,3,-1.3100013732910156,-5.3899993896484375,-8.780000686645508,-11.229999542236328,-3.1100006103515625,1,-0.03540340101841566,1.0449361147662541,87.0999984741211,1.293191876907345,87.25,1.5447124718550542,84.95999908447266,-0.03540340101841566
12313,2022-03-02,88.37000274658203,89.22000122070312,86.44000244140625,86.5,3393500.0,0.025769021258069902,-1.7939716216889734,-3.1695158537216157,72.63294660266949,71.78137404200369,-3.1460953290836926,-5.726088412209023,-9.017753130251108,-10.28579222072048,5.420086820064221,3.0699996948242188,3.6317841528146175,4.969002914428714,-0.5483189872869758,10.486324816144403,2.210341963570869,7.727663865286559,-7.273178445840443,88.01131172784706,10.969413733961545,2.7586609508578452,3,-2.6950035095214844,-6.655002593994141,-11.777502059936523,-13.455001831054688,-4.69000244140625,2,-0.06088044263437109,1.4969759742541662,86.1500015258789,1.0449361147662541,87.0999984741211,1.293191876907345,87.25,-0.06088044263437109
12314,2022-03-03,87.08000183105469,89.12000274658203,86.58000183105469,88.62999725341797,2011000.0,-0.014597724062843653,1.007900775904443,-0.8288733399971441,63.65434825057422,70.59217860087452,-1.8096827522701346,-4.08724274023254,-7.3754658286068775,-9.027560836915825,5.344410950843138,2.5400009155273438,3.750205941135789,3.3245018005371065,-2.1811069771361247,8.830110578210338,0.5716974117004838,6.077306189373729,-5.00839629991772,47.93189606204498,-26.956973802049255,2.752804388836616,3,-1.4050025939941406,-5.069999694824219,-10.48750114440918,-12.260002136230469,-1.5100021362304688,3,-0.06235645602891249,-1.7939716216889734,88.37000274658203,1.4969759742541662,86.1500015258789,1.0449361147662541,87.0999984741211,-0.06235645602891249
12315,2022-03-04,84.95999908447266,86.18000030517578,82.83000183105469,85.73999786376953,3960900.0,-0.024345460519110684,3.036133835830499,0.5032265050870984,57.06682102915141,69.20346655857043,0.46942138158955515,-1.5978766879068615,-5.02628827276375,-6.9441539964016386,5.095663063655997,4.25,3.5073933979565197,0.917999267578125,-4.177091524180284,6.013090059336534,-1.6295461283010724,3.4655446634573224,4.260002136230469,33.33329353471435,-39.09521899347964,2.547545395879202,3,0.7150001525878906,-2.9499969482421875,-8.367498397827148,-10.139999389648438,-0.25,4,-0.030014070737311438,1.007900775904443,87.08000183105469,-1.7939716216889734,88.37000274658203,1.4969759742541662,86.1500015258789,-0.030014070737311438
12316,2022-03-07,77.75,84.86000061035156,77.58999633789062,84.83999633789062,5409500.0,-0.0848634552985813,1.039270489136948,9.08975312023162,40.994057564006376,66.18796838722275,7.565792915920895,5.831563171635054,2.3086843506850983,0.18375847917762655,5.857455361049955,7.370002746582031,2.874580599231905,-6.241499710083005,-11.571623048613333,-0.9113763715526773,-8.906561379348176,-3.576438040817834,11.370002746582031,1.3757832754295551,-67.80893964100142,2.6650616692651647,3,5.654998779296875,4.260002136230469,-0.9274997711181641,-2.9300003051757812,6.819999694824219,0,0.0659806720696845,3.036133835830499,84.95999908447266,1.007900775904443,87.08000183105469,-1.7939716216889734,88.37000274658203,0.0659806720696845
12317,2022-03-08,75.30999755859375,79.31999969482422,75.2300033569336,77.76000213623047,6094400.0,-0.031382668056672,-2.134105239157315,0.3455579468417088,30.863675138997408,62.28219620631476,9.61721518742317,8.33587225384602,4.80339548463634,2.5461323979934605,6.664605222224719,4.089996337890625,2.380318150947133,-8.45100212097168,-14.819960886474334,-2.0820433554690254,-11.635481503723014,-5.2665227382203454,13.348804931640629,0.5717956674412403,-62.57576891019346,3.1844793827513276,3,6.915004730224609,6.700004577636719,2.1100025177001953,-0.48999786376953125,11.360000610351562,1,0.09547208437780363,1.039270489136948,77.75,3.036133835830499,84.95999908447266,1.007900775904443,87.08000183105469,0.09547208437780363
12318,2022-03-09,79.76000213623047,80.6500015258789,77.7699966430664,78.0,3307300.0,0.059089161092781284,-1.5945886501180488,-0.7183668766562762,39.1806401529402,58.614258856003325,5.015882198169322,3.964701629330591,0.43321238443465404,-1.9626395428736743,6.30761912678882,5.340003967285156,2.0955967740961796,-3.9219978332519503,-10.454494332281456,2.6104986657775555,-7.18824608276671,-0.6557495837371903,8.09307240600586,32.61338357345696,-25.75940488732686,3.266248249514753,3,2.4650001525878906,2.25,-2.535001754760742,-4.94000244140625,6.5099945068359375,2,0.041123353704211496,-2.134105239157315,75.30999755859375,1.039270489136948,77.75,3.036133835830499,84.95999908447266,0.041123353704211496
12319,2022-03-10,79.9800033569336,80.41999816894531,77.70999908447266,78.08000183105469,2338800.0,0.002758290055300705,-1.0530241510153715,1.0795450112056597,41.692552102584514,54.48912870608355,4.487040109710463,3.830017899379996,0.27112218313791914,-2.240565742723092,7.129233030647193,2.7099990844726562,1.7842404771769225,-3.6314968109130916,-10.297218752189352,3.0342251303631684,-6.964357781551229,-0.2986358402749545,7.115686914184565,43.37900752349088,-13.384250363836195,3.332860970638132,3,2.2449989318847656,2.029998779296875,-2.627504348754883,-5.160003662109375,5.930000305175781,3,0.04626152529313976,-1.5945886501180488,79.76000213623047,-2.134105239157315,75.30999755859375,1.039270489136948,77.75,0.04626152529313976
12320,2022-03-11,77.81999969482422,81.37000274658203,77.70999908447266,80.73999786376953,1768600.0,-0.027006796342202488,-1.3312129767765073,-1.5368399073230081,39.4707821821627,50.411863949471936,5.7761509540422225,5.888692916812403,2.477381754625071,-0.1369456939222573,7.666716240708424,3.660003662109375,1.4496065979923003,-5.5355003356933565,-12.685489365771232,1.6144886943845194,-9.110494850732294,-1.9605058206544186,8.56374936144286,26.8950890611247,-29.114388723872622,3.574994515038941,3,4.405002593994141,4.19000244140625,-0.3575000762939453,-3.0,10.279998779296875,4,0.09958879504487395,-1.0530241510153715,79.9800033569336,-1.5945886501180488,79.76000213623047,-2.134105239157315,75.30999755859375,0.09958879504487395
12321,2022-03-14,76.76000213623047,78.75,75.95999908447266,78.4000015258789,1737500.0,-0.01362114575623996,1.3846198990570837,0.5616439787839992,36.43946502431003,46.88836533859959,5.828056376199271,6.84188959433547,3.5703374584431913,0.8592934209447805,8.767699540218349,2.7900009155273438,0.8861454593101428,-6.304998016357416,-14.037729650313665,1.4277336175988324,-10.171363833335533,-2.438632199379299,8.954522178076601,24.91854937113405,-31.062600927073007,3.866365816978124,3,5.465000152587891,5.25,0.7024974822998047,-1.94000244140625,12.339996337890625,0,0.10356952484358795,-1.3312129767765073,77.81999969482422,-1.0530241510153715,79.9800033569336,-1.5945886501180488,79.76000213623047,0.10356952484358795
12322,2022-03-15,77.79000091552734,79.30999755859375,77.37999725341797,78.02999877929688,2113500.0,0.013418430831579231,-2.6414921871063863,0.14634021529787214,38.93184777355025,43.14379880203079,3.8973275116044164,5.777310013384039,2.568214070747686,-0.2048516852808291,9.479601833475067,2.5499954223632812,-0.05768541372681568,-5.064999389648435,-13.14114876256653,3.011149983269661,-9.103074076107475,-1.026924703189394,7.2954521413373215,33.82625863770977,-23.057185843922255,4.038074686459046,3,4.385002136230469,4.220001220703125,-0.2675018310546875,-2.970001220703125,11.949996948242188,1,0.08715771563827746,1.3846198990570837,76.76000213623047,-1.3312129767765073,77.81999969482422,-1.0530241510153715,79.9800033569336,0.08715771563827746
12323,2022-03-16,80.08000183105469,80.11000061035156,78.12999725341797,78.30000305175781,2381100.0,0.029438242557858763,1.152181845322011,-7.4167275964014365,41.83401069289325,40.71931685117735,0.3438880620097535,3.321293989426124,0.32037831604981193,-2.512995547144385,10.511266320462495,2.3199996948242188,-0.9299366135847151,-2.5614986419677734,-10.696786942551142,5.5737896586155955,-6.629142792259458,1.506145508323911,4.414124243814115,76.15526724016358,22.202606042125055,4.067644150291683,3,0.625,1.9300003051757812,-2.1950035095214844,-5.260002136230469,8.720001220703125,2,0.08229265968042299,-2.6414921871063863,77.79000091552734,1.3846198990570837,76.76000213623047,-1.3312129767765073,77.81999969482422,0.08229265968042299
12324,2022-03-17,79.75,79.9800033569336,78.77999877929688,79.30000305175781,2082100.0,-0.004120901891971673,1.6373620845769477,0.2528074476657466,36.56877436786999,38.44175611103497,-0.5310624577958265,3.365469307945091,0.6273608145408929,-2.1880710551907754,11.06154357303344,1.3000030517578125,-1.6613037621174982,-2.6005004882812557,-10.711051085538088,5.510050108975577,-6.655775786909672,1.4547748103471605,4.188278711792691,70.05542236637991,20.90435245898236,4.055275298628418,3,0.2950019836425781,2.4750022888183594,-1.74749755859375,-4.914997100830078,9.989997863769531,3,0.08175544380020572,1.152181845322011,80.08000183105469,-2.6414921871063863,77.79000091552734,1.3846198990570837,76.76000213623047,0.08175544380020572
12325,2022-03-18,81.23999786376953,81.37999725341797,78.62999725341797,79.72000122070312,4020200.0,0.01868335879334837,2.0555633262549327,3.3777932250517106,39.98633175913024,38.32978657715984,-2.910282615489706,1.7261187000062819,-0.8468952890211767,-3.6644742794811975,11.557668337538047,2.75,-2.737135600798325,-0.9595024108886747,-9.032731666969596,7.113726845192247,-4.996117038929128,3.077112217151779,2.175784326731616,97.41698455821286,51.431599389607904,4.036614628040457,3,-2.93499755859375,0.9850044250488281,-1.8524971008300781,-5.019996643066406,6.410003662109375,4,0.05748407091505503,1.6373620845769477,79.75,1.152181845322011,80.08000183105469,-2.6414921871063863,77.79000091552734,0.05748407091505503
12326,2022-03-21,80.75,81.81999969482422,79.45999908447266,81.20999908447266,2087000.0,-0.006031485433950934,1.8095240257764498,-0.302631644991442,40.62500082784198,39.41437832036479,-2.1791426253750785,2.103436098969837,-0.3294388632077556,-3.1474662201220553,12.326005135379994,2.3600006103515625,-3.6419578291327213,-1.3095001220703182,-9.381232315891864,6.762232071751228,-5.345366218981098,2.726365974840462,2.174635460487096,75.90092102550004,32.09761550918226,4.035866096910775,3,-1.8600006103515625,1.4750022888183594,-1.3624992370605469,-4.529998779296875,6.970001220703125,0,0.09102165293029207,2.0555633262549327,81.23999786376953,1.6373620845769477,79.75,1.152181845322011,80.08000183105469,0.09102165293029207
12327,2022-03-22,81.11000061035156,82.0199966430664,80.6500015258789,81.23999786376953,1755500.0,0.004458211892898634,-1.609525885558583,0.28260328728044715,36.5256135444075,39.11937536386116,-1.8214350924012592,1.5778162937891693,-0.6826995240864591,-3.4681893599938576,13.224806681293156,1.3699951171875,-4.345564732023107,-0.7929996490478572,-8.807896603733155,7.221897305637441,-4.800448126390506,3.214448828294792,1.3529569239223207,76.60678212093278,36.809413902048995,4.0074484773426455,3,-2.1200027465820312,1.1150016784667969,-1.7224998474121094,-4.8899993896484375,7.209999084472656,1,0.09850817166372727,1.8095240257764498,80.75,2.0555633262549327,81.23999786376953,1.6373620845769477,79.75,0.09850817166372727
12328,2022-03-23,80.43000030517578,80.87999725341797,79.76000213623047,80.63999938964844,1976600.0,-0.008383680188124631,2.246387067526178,1.6154117025647046,37.371820857360504,38.639294114391824,-1.1581977734244902,2.0759973679561483,0.0333516892176533,-2.7559797925119085,14.117000556866127,1.3499984741210938,-4.137878161518756,-1.2900001525878935,-9.261663402960835,6.681663097785048,-5.275831777774357,2.69583147259857,1.5989799784576917,53.097444715011676,13.73712171680782,3.9858316251864676,3,-1.44000244140625,1.7950019836425781,-1.0424995422363281,-4.209999084472656,5.0500030517578125,2,0.11575279775293801,-1.609525885558583,81.11000061035156,1.8095240257764498,80.75,2.0555633262549327,81.23999786376953,0.11575279775293801
12329,2022-03-24,81.52999877929688,81.76000213623047,80.20999908447266,80.80999755859375,1350600.0,0.013676469848904249,1.6271061513196177,-3.4285921889191644,43.22402291169106,39.0563208621172,-2.252032772382691,0.7440017287255216,-0.9887012247472313,-3.821197064847155,14.692072912056037,1.5500030517578125,-3.383067831513344,-0.018501663208013497,-7.84289651890019,7.805893192484163,-3.9306990910540947,3.8936957646380677,-6.299995422363281,85.54578312710709,43.54670079671807,3.912197427846086,3,-2.5400009155273438,0.6950035095214844,-2.0774993896484375,-5.104999542236328,3.6100006103515625,3,0.08916968454937635,2.246387067526178,80.43000030517578,-1.609525885558583,81.11000061035156,1.8095240257764498,80.75,0.08916968454937635
12330,2022-03-25,80.91000366210938,82.19999694824219,80.23999786376953,81.68000030517578,1297200.0,-0.007604502961736093,1.1657568949456034,-1.0694379688890772,58.44018017107449,41.50084476731325,-1.282493617003297,0.9113943510614604,-0.28862084403826316,-3.1931446097173364,15.261110598072136,1.9599990844726562,-3.1395928976401706,-0.32149696350097656,-7.672705798296747,7.0297118712947935,-3.9971013808988687,3.3541074538969156,-5.549400329589844,52.919916355039994,5.5434007101030645,3.6756044173978855,3,-1.1200065612792969,1.3149986267089844,-0.722503662109375,-3.140003204345703,4.849998474121094,4,0.10913352863677228,1.6271061513196177,81.52999877929688,2.246387067526178,80.43000030517578,-1.609525885558583,81.11000061035156,0.10913352863677228
12331,2022-03-28,80.94000244140625,81.16999816894531,79.81999969482422,80.66999816894531,1244400.0,0.00037076724680606965,2.6986476035199933,-0.35065642804062425,67.25936764425218,44.64834697516901,-0.7344386075162532,0.41765542356360186,-0.3084250130453796,-3.202694742809058,15.821450545793663,1.3499984741210938,-2.9980318907254855,0.016501617431643467,-6.795866630920145,6.828869865783432,-3.3896825067442506,3.4226857416075376,-5.305823364257819,48.36077107077529,-4.732316430638612,3.406184124175891,3,-0.7750053405761719,1.2849998474121094,-0.75250244140625,-3.0300025939941406,5.2599945068359375,0,0.08290090044573617,1.1657568949456034,80.91000366210938,1.6271061513196177,81.52999877929688,2.246387067526178,80.43000030517578,0.08290090044573617
12332,2022-03-29,83.0999984741211,83.5199966430664,81.98999786376953,82.0199966430664,1810000.0,0.026686384575766553,-1.6842098218468498,3.999943486860695,61.911551195345304,46.879184808774795,-2.3043243578670456,-2.089694759783896,-2.4126071003251184,-5.325801761260237,16.516950322365574,2.5799942016601562,-2.5300666055563426,2.328997802734378,-4.11746874424469,8.775464349713445,-0.8942354707551488,5.552231076223904,-7.203186682128916,88.82981961325407,31.776952492829153,3.2232332734895337,3,-2.0250015258789062,-0.8749961853027344,-2.9124984741210938,-5.189998626708984,0.529998779296875,1,0.055595701942410924,2.6986476035199933,80.94000244140625,1.1657568949456034,80.91000366210938,1.6271061513196177,81.52999877929688,0.055595701942410924
12333,2022-03-30,82.98999786376953,84.04000091552734,82.47000122070312,82.5,2903800.0,-0.0013237137469481741,-4.709137316372817,0.4537009564983964,60.819543552306094,49.57371471815658,-1.942394741508977,-2.5333002026835345,-2.218872918694359,-5.184446468584397,16.582643773030547,1.5699996948242188,-1.8277879520039306,2.487997436523443,-3.0012708561075385,7.977265729154425,-0.25663670979204767,5.232631582838934,-6.635794980712902,75.11841829318561,15.661080722054308,2.744634146315491,3,-1.654998779296875,-0.7649955749511719,-1.3374977111816406,-5.079998016357422,-0.5099945068359375,2,0.0642246290908941,-1.6842098218468498,83.0999984741211,2.6986476035199933,80.94000244140625,1.1657568949456034,80.91000366210938,0.0642246290908941
12334,2022-03-31,81.6500015258789,83.0199966430664,81.62999725341797,82.43000030517578,2229300.0,-0.01614647996605889,-2.3902121324897654,-1.591841183339821,64.6295162991846,52.31184633371818,-0.34032933594723147,-1.708562778178731,-0.7693349739783315,-3.878050853812738,16.53078255796142,1.3899993896484375,-1.2558174059612384,1.4195011138915987,-3.161946008293441,6.000948236076638,-0.8712224472009211,3.7102246749841186,-4.68093480022462,43.364959755859445,-19.376375994639027,2.2907235610925216,3,0.09999847412109375,0.5750007629394531,0.002498626708984375,-3.740001678466797,-0.5699996948242188,3,0.04690755369846222,-4.709137316372817,82.98999786376953,-1.6842098218468498,83.0999984741211,2.6986476035199933,80.94000244140625,0.04690755369846222
12335,2022-04-01,82.41000366210938,82.47000122070312,81.38999938964844,81.80999755859375,2725500.0,0.009308048034629701,2.0,-0.7692397981141672,72.08759914794064,55.80769059150692,-1.0246674090624737,-2.813657012633911,-1.4196664766385112,-4.653205122599132,16.92570825768871,1.0800018310546875,-0.8898348212880762,2.3070030212402344,-1.8417527116992716,6.45575875417974,0.2326251547704743,4.3813808877099945,-4.875262201265244,61.37448384087474,-5.897081111971467,2.0743778664697547,4,-0.5100021362304688,-0.18500137329101562,-0.7175045013427734,-4.500003814697266,3.6399993896484375,4,0.033126994372338237,-2.3902121324897654,81.6500015258789,-4.709137316372817,82.98999786376953,-1.6842098218468498,83.0999984741211,0.033126994372338237
12336,2022-04-04,82.87999725341797,83.68000030517578,81.58000183105469,82.37000274658203,2389900.0,0.005703113340895127,-1.0095714390012411,0.8499821982605157,70.80950313410787,59.61701165702918,-1.2971567175100205,-3.0352366161619386,-1.7522795432251854,-5.122838210798221,16.004539285842874,2.0999984741210938,-0.2941748366648511,2.5204967498779354,-1.6500032000653277,6.6909966998211985,0.4352467749063038,4.605746724849567,-4.824835036199175,56.22630210657539,-14.644838764372508,2.085249974971632,4,-0.9799957275390625,-0.6549949645996094,-0.5324954986572266,-4.314994812011719,1.1800003051757812,0,0.03474909481483768,2.0,82.41000366210938,-2.3902121324897654,81.6500015258789,-4.709137316372817,82.98999786376953,0.03474909481483768
12337,2022-04-05,82.5,83.43000030517578,81.61000061035156,82.55999755859375,1774500.0,-0.00458490909762066,1.0222184546263722,-0.1176435388804117,61.72482368074756,62.32290085962775,-0.7814283925691825,-2.2018539903582166,-1.2287475994016575,-4.727921026796054,14.506093251726229,1.8199996948242188,0.10856980078528977,1.7809993743896513,-1.7468308235832666,5.308829572362569,0.01708427540319235,3.54491447337611,-3.9660506869165175,41.886791366409376,-27.146240657526057,1.7639150989864556,4,-0.5699996948242188,-0.2749977111816406,0.3000011444091797,-3.80999755859375,0.1100006103515625,1,0.0448484478574811,-1.0095714390012411,82.87999725341797,2.0,82.41000366210938,-2.3902121324897654,81.6500015258789,0.0448484478574811
12338,2022-04-06,83.04000091552734,83.22000122070312,81.30999755859375,82.25,2278100.0,0.00654546564275571,2.3217410918644226,-13.167217700915565,65.62207240333723,64.81157302536622,-1.0194749321464514,-2.6177391654494215,-1.6127558494055734,-5.234062603328198,13.39295636198762,1.910003662109375,0.5564229700093648,2.1570003509521456,-1.48619020261971,5.800190904524001,0.3354050741662178,3.9785956277380734,-4.065567474248354,72.99583763894657,3.9230894020096514,1.8215952767859267,4,-1.1100006103515625,-0.8149986267089844,-0.23999977111816406,-4.349998474121094,1.69000244140625,2,0.007104965455031698,1.0222184546263722,82.5,-1.0095714390012411,82.87999725341797,2.0,82.41000366210938,0.007104965455031698
12339,2022-04-07,83.68000030517578,83.7300033569336,82.80999755859375,83.26000213623047,3071200.0,0.00770712165934917,2.538454766865225,0.5316426357113195,62.60334779874114,65.27414720621806,-1.4778341869125455,-3.1266356744579866,-2.085787045787228,-5.814422010047508,12.28160553559281,0.9200057983398438,1.1377464386292075,2.6119998931884822,-1.2095259089191188,6.433525695296083,0.7012369921346817,4.522762794242283,-4.300321465956927,97.93376314254638,31.106044091164108,1.9107629010538016,4,-1.75,-1.5049972534179688,0.0149993896484375,-4.154998779296875,0.8600006103515625,3,-0.014340307646580674,2.3217410918644226,83.04000091552734,1.0222184546263722,82.5,-1.0095714390012411,82.87999725341797,-0.014340307646580674
12340,2022-04-08,85.56999969482422,86.56999969482422,84.1500015258789,84.7300033569336,3078000.0,0.022586034688763412,-1.4199981689453125,2.0,71.75094248678798,65.77321107761092,-2.9472308398898406,-4.644374271486669,-3.7705187900116215,-7.6366984778420886,11.857320475394872,2.8899993896484375,1.8175913337075258,4.114499282836917,0.11227236849883582,8.116726197174998,2.1133858256678764,6.1156127400059574,-5.817495089500682,80.98860087694489,14.67619917041047,2.0011134571690374,4,-1.6300010681152344,-4.6699981689453125,-1.727499008178711,-6.0449981689453125,0.34999847412109375,4,-0.05247163585114645,2.538454766865225,83.68000030517578,2.3217410918644226,83.04000091552734,1.0222184546263722,82.5,-0.05247163585114645
12341,2022-04-11,84.70999908447266,86.11000061035156,84.56999969482422,85.37000274658203,2910800.0,-0.010050258424899594,-2.2765891825206155,-0.7857220708446866,65.54406312775438,66.17682351454528,-1.6720516883185041,-3.328917191278208,-2.7422822191455083,-6.7148849612614185,10.976240449777253,1.5400009155273438,2.23266191353558,2.856998825073248,-0.7403271197601811,6.454324769906677,1.0583358526565405,4.655661797489955,-4.275744970199057,64.63878602748031,-0.35610174800949324,1.798662972416714,4,-0.7700004577636719,-3.80999755859375,-0.8674983978271484,-5.18499755859375,-4.0,0,0.015818722485747116,-1.4199981689453125,85.56999969482422,2.538454766865225,83.68000030517578,2.3217410918644226,83.04000091552734,0.015818722485747116
12342,2022-04-12,84.56999969482422,86.33000183105469,84.2300033569336,84.69999694824219,2772400.0,-0.0016526902509919061,-4.185245886198159,0.1969644425949045,68.75003455348603,67.05798918134305,-1.4545672933538043,-2.798409515222417,-2.4489688697673415,-6.499367876748522,10.209078383396495,2.0999984741210938,2.3071443976047306,2.377999496459964,-0.8678653828480378,5.623864375767965,0.7550670568059701,4.0009319361139575,-3.522171022495556,61.97720175388975,-4.335807268086164,1.622932439653998,4,-0.6300010681152344,-3.6699981689453125,-1.8624992370605469,-4.1699981689453125,-5.489997863769531,1,-0.00603053255375241,-2.2765891825206155,84.70999908447266,-1.4199981689453125,85.56999969482422,2.538454766865225,83.68000030517578,-0.00603053255375241
12343,2022-04-13,86.66999816894531,86.72000122070312,84.66000366210938,85.08000183105469,1921300.0,0.02483148257891754,1.4378634114630358,-12.230999471799988,71.34555137050538,67.80421530037869,-3.327593642731941,-4.616055723057954,-4.410321814618072,-8.49921452460326,9.771375219410949,2.1500015258789062,2.298571385633494,4.148498153686518,0.49322624345282406,7.803770063920211,2.320862198569671,5.976134108803365,-5.0699523943670926,98.72115076918274,33.40171427426125,1.8276359551168486,4,-2.654998779296875,-5.329998016357422,-4.552495956420898,-5.0749969482421875,-9.689994812011719,2,-0.046844324960981565,-4.185245886198159,84.56999969482422,-2.2765891825206155,84.70999908447266,-1.4199981689453125,85.56999969482422,-0.046844324960981565
12344,2022-04-14,86.2699966430664,87.6500015258789,86.25,86.91000366210938,1593500.0,-0.004615224810541552,-3.117649698751248,-0.40252106485480127,72.67343501999976,67.86930817505193,-2.462260397359998,-3.9026377063510154,-3.8905503005069733,-7.98823533355781,9.42842728606616,1.4000015258789062,2.2756152043347697,3.422496795654297,-0.3530284679656859,7.19802205927428,1.5347341638443055,5.310259427464288,-4.055556214953199,60.5712890625,-6.055670970186398,1.8877626318099927,4,-1.7899971008300781,-4.464996337890625,-4.152494430541992,-4.674995422363281,-7.680000305175781,3,-0.01785085598767766,1.4378634114630358,86.66999816894531,-4.185245886198159,84.56999969482422,-2.2765891825206155,84.70999908447266,-0.01785085598767766
12345,2022-04-18,85.91000366210938,86.31999969482422,85.01000213623047,85.25,1633500.0,-0.004172864204996629,-1.2982425613363493,-1.031244412125836,70.45271588084812,67.82966514691195,-1.7361568995580683,-3.3464132766819716,-3.3880004405584714,-7.537392013439671,9.393904996569287,1.30999755859375,2.2815298297556694,2.8290035247802763,-1.1023475649757586,6.760354614536311,0.8633279799022517,4.794679069658301,-2.934584680308973,49.122842240990835,-18.996144358405033,1.9656755448780203,4,-1.4300041198730469,-4.105003356933594,-3.792501449584961,-4.31500244140625,-8.800003051757812,0,-0.015946952487283728,-3.117649698751248,86.2699966430664,1.4378634114630358,86.66999816894531,-4.185245886198159,84.56999969482422,-0.015946952487283728
12346,2022-04-19,88.0999984741211,88.45999908447266,85.58000183105469,86.0999984741211,1954300.0,0.02549173226234669,1.1176440889048458,3.0302862163036943,70.52548961636226,68.8075169175358,-3.473054369161204,-5.2254425891875655,-5.3918993662275625,-9.641081982506677,9.795322473427802,2.8799972534179688,2.4102096364757983,4.651498413085932,0.28730474202740197,9.015692084144462,2.469401577556667,6.833595248615197,-4.470137936149698,91.48933867692097,24.916507573468266,2.182096835529268,4,-3.2150001525878906,-5.8899993896484375,-5.98249626159668,-6.504997253417969,-8.959999084472656,1,-0.02474461229208924,-1.2982425613363493,85.91000366210938,-3.117649698751248,86.2699966430664,1.4378634114630358,86.66999816894531,-0.02474461229208924
12347,2022-04-20,89.0999984741211,89.5999984741211,88.3499984741211,88.9000015258789,1797100.0,0.011350737994549887,1.083338631537454,0.09999847412109375,73.3741830637648,69.66886254647221,-3.8424660001700914,-5.898583842819548,-6.227742359051263,-10.545211912891958,10.423794460603917,1.5,2.421562586099668,5.251998519897455,0.35843159926160695,10.145565440533304,2.805215059579538,7.698781980215372,-4.697315768709501,89.87853188055506,23.37927231139882,2.4467834603179224,4,-2.895000457763672,-5.6100006103515625,-6.98249626159668,-7.504997253417969,-6.260002136230469,2,-0.09416385559294138,1.1176440889048458,88.0999984741211,-1.2982425613363493,85.91000366210938,-3.117649698751248,86.2699966430664,-0.09416385559294138
12348,2022-04-21,89.73999786376953,91.52999877929688,89.2300033569336,90.0,3290600.0,0.007182933789098955,-2.593767695251265,-1.3000305180437934,82.70011928272473,71.90183715580372,-3.8354642046486873,-6.11906726601913,-6.738541119751147,-11.027164664778297,10.975641409568476,2.4300003051757812,2.4742916629750624,5.426498031616205,0.1460006114628385,10.706995451769572,2.7862493215395148,8.066746741692896,-4.401798319990235,72.54598409293824,2.991491043726043,2.6402487100766847,4,-1.8999977111816406,-4.909999847412109,-7.647495269775391,-8.144996643066406,-5.2599945068359375,3,-0.11878756726624096,1.083338631537454,89.0999984741211,1.1176440889048458,88.0999984741211,-1.2982425613363493,85.91000366210938,-0.11878756726624096
12349,2022-04-22,88.80000305175781,90.18000030517578,88.66999816894531,89.44000244140625,2367600.0,-0.010474647140494509,-2.355526168557042,2.46151588955075,75.45822061460834,72.31375694778374,-2.3387660145010045,-4.855436808697192,-5.679216657984838,-9.940489175868677,11.820885783441467,1.5100021362304688,2.731177112653782,4.123003005981445,-1.348175769967213,9.594181781930104,1.3874136180071162,6.8585923939557745,-2.223443660875006,58.12887832630656,-11.945607458622447,2.735589387974326,4,-0.9200019836425781,-3.7200050354003906,-7.442501068115234,-7.2050018310546875,-4.620002746582031,4,-0.1331081000969655,-2.593767695251265,89.73999786376953,1.083338631537454,89.0999984741211,1.1176440889048458,88.0999984741211,-0.1331081000969655
12350,2022-04-25,89.73999786376953,89.94000244140625,87.38999938964844,88.68000030517578,2360800.0,0.010585526798505107,2.493138802086055,-1.6562477648236893,76.34414146871416,73.51376565233484,-2.933533352579559,-5.375602279996357,-6.5364675556079845,-10.676392029188662,12.658767267500426,2.5500030517578125,2.9549828893390355,4.621498107910156,-0.9929715809287387,10.235967796749051,1.8142632634907017,7.428732952329611,1.7900009155273438,69.91593556940957,-1.8313417635378642,2.807234844419448,4,-1.8599967956542969,-4.659999847412109,-8.604995727539062,-8.144996643066406,-6.489997863769531,0,-0.12424784701694835,-2.355526168557042,88.80000305175781,-2.593767695251265,89.73999786376953,1.083338631537454,89.0999984741211,-0.12424784701694835
12351,2022-04-26,87.6500015258789,89.88999938964844,87.55999755859375,89.88999938964844,1881600.0,-0.02328946275509569,1.080360761714027,-2.1132103990326483,67.48136803117232,73.37280270541109,-0.42760796966484804,-2.9061338252269024,-4.374379123756526,-8.360929675004087,13.384276635618159,2.3300018310546875,3.167793452613921,2.1960018157958956,-3.1632644140603503,7.5552680456521415,-0.48363129913222735,4.8756349307240185,3.7971972656250017,6.280245762368282,-66.3837764809145,2.6796331149281207,4,0.44499969482421875,-2.1550025939941406,-7.385000228881836,-6.055000305175781,-3.3300018310546875,1,-0.12025100664048904,2.493138802086055,89.73999786376953,-2.355526168557042,88.80000305175781,-2.593767695251265,89.73999786376953,-0.12025100664048904
12352,2022-04-27,87.72000122070312,89.27999877929688,87.11000061035156,87.61000061035156,2116800.0,0.000798627422768039,-2.909904460787683,-0.04910746216804439,66.40957089653054,72.82436043052499,-0.004235463218776658,-2.7534381034928117,-4.351288885976857,-8.236458026745225,14.40617152495143,2.1699981689453125,3.113378880329691,2.03500137329101,-3.295239240218777,7.365241986800797,-0.6301189334638764,4.700121680045896,3.6460535827636704,13.800924503485012,-56.391285311960566,2.6651203067548908,4,0.5499992370605469,-2.075000762939453,-7.162500381469727,-6.125,-3.470001220703125,2,-0.09781123702298455,1.080360761714027,87.6500015258789,2.493138802086055,89.73999786376953,-2.355526168557042,88.80000305175781,-0.09781123702298455
12353,2022-04-28,88.31999969482422,88.44000244140625,87.06999969482422,88.23999786376953,1844000.0,0.006839927790373679,7.562321190158307,0.7272853377722291,66.31508069362177,72.11787661648299,-0.3861782245871268,-3.092190537389456,-4.925387593521265,-8.633328503425673,15.282501847241987,1.3700027465820312,3.2300233072344895,2.368499755859375,-2.927262229333948,7.664261741052698,-0.27938123673729365,5.016380748456044,2.8758129409179674,40.19291815697415,-25.395890066417188,2.6478809925966647,4,-0.049999237060546875,-2.674999237060547,-7.712499618530273,-6.724998474121094,-3.5999984741210938,3,-0.062047139672428475,-2.909904460787683,87.72000122070312,1.080360761714027,87.6500015258789,2.493138802086055,89.73999786376953,-0.062047139672428475
12354,2022-04-29,85.4800033569336,88.88999938964844,85.23999786376953,88.2300033569336,3457000.0,-0.03215575574845764,-1.2600551771052806,-34.37421323669655,49.70337333618996,69.81239411152099,2.6037891517800063,0.05212438368562289,-2.1312888006411583,-5.652717442647614,16.21835314314501,3.6500015258789062,3.2764240559896223,-0.6629966735839901,-5.566275404691652,4.240282057523672,-3.114636039137821,1.7886426919698408,5.468260502353516,5.1064948810059105,-56.11634980573125,2.451639365553831,4,2.9049949645996094,0.19499588012695312,-4.872503280639648,-3.8850021362304688,-0.37000274658203125,4,-0.011698642497992906,7.562321190158307,88.31999969482422,-2.909904460787683,87.72000122070312,1.080360761714027,87.6500015258789,-0.011698642497992906
12355,2022-05-02,85.13999938964844,86.4000015258789,83.3499984741211,86.38999938964844,2545900.0,-0.003977584861168282,3.8031382537756366,0.45454545454545453,51.46758073764153,67.69484868055201,3.154847450800787,0.639949956326177,-1.799847964189965,-5.171530614981123,17.081079131828126,3.0500030517578125,3.101307944772728,-1.139500427246091,-5.748377001431265,3.4693761469390836,-3.443938714338671,1.1649378598464892,5.351603189997263,27.370040748427165,-32.04013526263016,2.3044382870925855,5,2.299999237060547,0.5349998474121094,-4.532499313354492,-3.5449981689453125,0.0200042724609375,0,-0.011275535486900412,-1.2600551771052806,85.4800033569336,7.562321190158307,88.31999969482422,-2.909904460787683,87.72000122070312,-0.011275535486900412
12356,2022-05-03,85.76000213623047,86.2300033569336,84.0999984741211,85.72000122070312,2299400.0,0.007282155872994078,3.3469338502619674,-0.032000732421875,53.932599000764455,65.53467267355198,2.4227919803940807,0.26010868865630243,-2.3984970142636968,-5.654572874669327,17.50728847264773,2.1300048828125,2.954490615757422,-0.6634979248046875,-4.996888946947081,3.669893097337706,-2.8301934358758842,1.5031975862665092,4.0174400328627655,40.64086910764394,-17.68266820077784,2.1666955110712,5,1.6799964904785156,-0.08500289916992188,-4.75250244140625,-4.165000915527344,-3.2700042724609375,1,-0.029267748060958665,3.8031382537756366,85.13999938964844,-1.2600551771052806,85.4800033569336,7.562321190158307,88.31999969482422,-0.029267748060958665
12357,2022-05-04,86.19999694824219,86.36000061035156,83.9000015258789,85.5,3093600.0,0.00513053639286043,3.8235074124493247,17.499523173755485,48.25537400540119,61.70747875384935,1.7077606992195626,0.1175477272099954,-2.8338290829538266,-5.959566090388961,17.98783173697721,2.4599990844726562,2.8726293032572556,-0.4085029602050838,-4.333280429132728,3.51627450872256,-2.370891694668913,1.5538857742587453,2.9347008513538384,51.44400727684369,-1.6964072496866578,1.9623887344638227,5,0.56500244140625,0.220001220703125,-5.004997253417969,-4.6049957275390625,-4.2899932861328125,2,-0.0218097136888159,3.3469338502619674,85.76000213623047,3.8031382537756366,85.13999938964844,-1.2600551771052806,85.4800033569336,-0.0218097136888159
12358,2022-05-05,83.62999725341797,85.41000366210938,82.95999908447266,84.87999725341797,2732700.0,-0.029814382666014994,1.1212043147124295,-1.7857220708446866,41.560087455279664,57.94101951392394,3.7100642683399343,2.881764350069915,-0.28409839277799165,-3.2649451564172978,18.77954556503777,3.2399978637695312,2.554181979697816,-3.008002471923831,-6.827297242247951,0.8112922984002893,-4.917649857085891,-1.0983550867617708,4.926230613630565,11.298450834151382,-39.212388278381425,1.909647385162061,5,2.8200035095214844,2.7900009155273438,-1.9799976348876953,-2.0349960327148438,-3.9099960327148438,3,0.007413640642642605,3.8235074124493247,86.19999694824219,3.3469338502619674,85.76000213623047,3.8031382537756366,85.13999938964844,0.007413640642642605
12359,2022-05-06,82.4800033569336,83.66999816894531,81.08999633789062,83.37999725341797,2389300.0,-0.013750973744500183,2.486499025702886,0.7199951171875,39.56175711362246,53.85408791891376,4.32400326971279,4.150021766384057,0.8037984866388967,-1.991121512010892,19.656787623505046,2.5800018310546875,2.030647691894984,-4.097996520996091,-8.143929714337759,-0.05206332765442312,-6.120963117666932,-2.07502992432525,5.404677056205841,26.177131091835694,-23.496827203176014,2.0229665966708366,5,3.0099945068359375,3.8299942016601562,-0.7000026702880859,-0.8850021362304688,-2.3400039672851562,4,0.02715807192776043,1.1212043147124295,83.62999725341797,3.8235074124493247,86.19999694824219,3.3469338502619674,85.76000213623047,0.02715807192776043
12360,2022-05-09,81.08000183105469,82.7699966430664,80.62999725341797,81.41000366210938,3430900.0,-0.01697382964232408,-2.479642724227763,0.3666711878200129,27.557521769905108,49.418105000995176,4.879534791100895,5.477216428192591,2.0503296805981677,-0.47640942580255796,19.571723600976593,2.1399993896484375,1.2491971896169218,-5.273498153686518,-9.99655241275822,-0.5504438946148156,-7.635025283222362,-2.9119710241506738,5.853422811549919,7.853478429330944,-35.022052774987664,2.36152712953585,5,3.8749961853027344,4.999996185302734,0.9074993133544922,0.5149993896484375,-0.3000030517578125,0,0.049703979875261206,2.486499025702886,82.4800033569336,1.1212043147124295,83.62999725341797,3.8235074124493247,86.19999694824219,0.049703979875261206
12361,2022-05-10,86.05000305175781,90.73999786376952,85.5,89.0,6798900.0,0.06129749763769188,-1.587651316210843,8.939335090396265,42.223358267981524,46.730748042267514,-0.38140261895246397,0.6458661311079936,-3.013718512045301,-5.318400762156898,19.47429679142564,9.65999603271483,0.7118700511162359,-0.37049713134766193,-5.033015807696259,4.292021545000935,-2.7017564695219534,1.9607622068266295,-5.420005798339844,53.61034096071511,15.99132421607353,2.3312593381742954,5,-0.3650054931640625,0.029994964599609375,-3.9875011444091797,-4.4550018310546875,-7.6100006103515625,1,-0.010342816479775307,-2.479642724227763,81.08000183105469,2.486499025702886,82.4800033569336,1.1212043147124295,83.62999725341797,-0.010342816479775307
12362,2022-05-11,84.05999755859375,87.29000091552734,83.66000366210938,86.37000274658203,4074800.0,-0.0231261524995775,-1.334408646993742,0.7830534161619191,36.45037049547787,43.412446909140414,1.1564462259193533,2.7359795922523205,-1.1121971466856877,-3.2017160235751874,19.313177177545093,3.6299972534179688,-0.02186592976906354,-2.3350025177001896,-7.045466734602854,2.375461699202475,-4.690234626151522,0.020229590751142723,-3.4300003051757812,33.92680611377838,0.6958331371773383,2.355232108451331,5,1.625,2.020000457763672,-1.9974956512451172,-2.464996337890625,-5.290000915527344,2,-0.018677132291490484,-1.587651316210843,86.05000305175781,-2.479642724227763,81.08000183105469,2.486499025702886,82.4800033569336,-0.018677132291490484
12363,2022-05-12,82.61000061035156,84.13999938964844,81.13999938964844,84.13999938964844,2663800.0,-0.017249547827210776,2.921571756258103,0.662335646366798,35.58452145151192,41.84368558862063,1.9124119040521208,4.075151355642475,0.15907400730085897,-1.6018478117765653,18.71470769064914,3.0,-0.5797553695364286,-3.5819995880126925,-8.583508105847045,1.41950892982166,-6.082753846929876,-1.081245329095509,-1.7778033447265642,19.5846017546852,-10.063335316368924,2.5007542589171794,5,3.0749969482421875,3.4699974060058594,-0.5324993133544922,-1.0149993896484375,-2.5400009155273438,3,-0.008473513413271627,-1.334408646993742,84.05999755859375,-1.587651316210843,86.05000305175781,-2.479642724227763,81.08000183105469,-0.008473513413271627
12364,2022-05-13,84.7300033569336,85.70999908447266,83.37000274658203,83.41000366210938,2017100.0,0.025662785751346284,-2.342848267856851,-0.8627455869153287,38.94040649694488,40.451777339654335,-0.3633796591377063,1.93296477933265,-2.0771179073754666,-3.5437596013710078,17.900583741740373,3.0999984741210938,-1.1044743694152714,-1.3849971771240206,-6.428689178222896,3.658694823974855,-3.9068431776734514,1.1368488234254102,-3.6996500793457017,40.55396494553781,15.338729462358408,2.5218460005494365,5,0.9549942016601562,1.3499946594238281,-2.6525020599365234,-3.1350021362304688,-6.430000305175781,4,-0.05912902086319216,2.921571756258103,82.61000061035156,-1.334408646993742,84.05999755859375,-1.587651316210843,86.05000305175781,-0.05912902086319216
12365,2022-05-16,84.54000091552734,85.27999877929688,84.13999938964844,84.70999908447266,1419700.0,-0.00224244581468791,-1.3505112474437628,-0.12878652139987862,42.506022625658886,39.18215774242039,-0.2988664268721948,2.1239642761469497,-1.9395635667079034,-3.2273352716537147,17.729334464880182,1.1399993896484375,-1.7211483485594812,-1.5064994812011747,-6.598892000571027,3.5858930381686775,-4.052695740886108,1.0396967784837585,-3.4000015258789062,35.416688190569644,7.483833493286667,2.546196259684927,5,1.1449966430664062,1.5399971008300781,-2.487499237060547,-2.825000762939453,-3.7099990844726562,0,-0.05204638606847667,-2.342848267856851,84.7300033569336,2.921571756258103,82.61000061035156,-1.334408646993742,84.05999755859375,-0.05204638606847667
12366,2022-05-17,85.91999816894531,86.05999755859375,84.63999938964844,85.33000183105469,1490700.0,0.016323601117497866,2.2643819278798936,-3.4706040750381475,45.920210219931334,38.9226950995904,-1.8481323789623048,0.603199274260362,-3.1246192168217135,-4.484056916587008,16.87403230173963,1.5199966430664062,-1.8281773540344801,-0.017502212524419747,-5.017306858330997,4.9823024332821575,-2.5174045354277155,2.482400110378876,-4.587998809814451,77.72353810292361,46.02013117710792,2.4999023229032904,5,-0.2350006103515625,0.15999984741210938,-3.499998092651367,-3.9099960327148438,-0.34999847412109375,1,-0.05982308541885217,-1.3505112474437628,84.54000091552734,-2.342848267856851,84.7300033569336,2.921571756258103,82.61000061035156,-0.05982308541885217
12367,2022-05-18,80.70999908447266,85.2699966430664,80.37999725341797,84.91000366210938,1983300.0,-0.06063779324375895,-1.0123420160719359,-7.118696012000207,35.73303124704994,38.275244409787106,2.795154246506627,5.430855308900718,2.3024607061518623,0.7981386609829713,15.594521894708347,5.540000915527344,-2.083670555196136,-4.808001327514646,-10.090474671523069,0.47447201649377746,-7.449237999518857,-2.166764655510434,10.02999877929686,5.809891079653292,-23.794375640749415,2.641236672004212,5,4.849998474121094,5.244998931884766,1.710000991821289,1.3000030517578125,5.3899993896484375,2,-0.02812534591520166,2.2643819278798936,85.91999816894531,-1.3505112474437628,84.54000091552734,-2.342848267856851,84.7300033569336,-0.02812534591520166
12368,2022-05-19,79.08000183105469,80.41999816894531,78.02999877929688,79.87000274658203,2667000.0,-0.020195728805695867,1.529110909274397,0.18809525107038472,37.431261280401834,38.038522650540365,4.148074851569206,6.557490602234822,3.991614927744479,2.4778552483980434,13.913041989764885,2.6800003051757812,-2.5047136860167285,-5.904998779296875,-11.53363382871153,-0.27636372988222035,-8.719316304004195,-3.090681254589555,11.452796020507805,13.07600512300144,-18.816291169275754,2.814317524707327,5,5.304996490478516,5.6999969482421875,3.339998245239258,2.9300003051757812,5.970001220703125,3,-0.003920146444237216,-1.0123420160719359,80.70999908447266,2.2643819278798936,85.91999816894531,-1.3505112474437628,84.54000091552734,-0.003920146444237216
12369,2022-05-20,76.9800033569336,79.88999938964844,75.25,79.5999984741211,3277400.0,-0.026555367039665656,1.9000023841880647,3.316445672013675,35.01102506629475,38.86668968347255,6.018792900851068,8.144113673095688,6.120495510834957,4.602933076851599,12.671077186129546,4.6399993896484375,-2.953568667497052,-7.413997268676752,-13.788740148571222,-1.0392543887822825,-10.601368708623994,-4.22662582872951,13.05268253173827,16.003734945881394,-15.780626006725353,3.187371439947238,5,6.014995574951172,6.409996032714844,5.69749641418457,5.029998779296875,8.319999694824219,4,0.0401402468581773,1.529110909274397,79.08000183105469,-1.0123420160719359,80.70999908447266,2.2643819278798936,85.91999816894531,0.0401402468581773
12370,2022-05-23,78.58999633789062,78.61000061035156,76.33999633789062,77.66999816894531,1612400.0,0.02091443116067393,3.7291424938408966,-0.35114499371010577,37.29172295410542,38.318730204152985,4.49069247713895,5.9616156980103625,4.6283224121029605,3.0337035640871477,12.040934785280228,2.2700042724609375,-3.073380525097747,-5.246504211425787,-11.602902559841041,1.1098941369894675,-8.424703385633407,-2.068305037218167,10.555728397460925,30.897290399805772,0.22358416341402076,3.1781991742076254,5,2.680004119873047,4.8000030517578125,4.55250358581543,3.4200057983398438,6.120002746582031,0,-0.0036899516432856716,1.9000023841880647,76.9800033569336,1.529110909274397,79.08000183105469,-1.0123420160719359,80.70999908447266,-0.0036899516432856716
12371,2022-05-24,77.11000061035156,78.0199966430664,75.76000213623047,77.83000183105469,2749600.0,-0.018831858970650095,3.1091151215858175,-0.7826115801170949,34.46153661563534,38.09774866194826,5.106153719885413,6.968787538114412,6.245541650608033,4.54531250570254,11.422307785772887,2.8299942016601562,-3.1108172057876544,-6.199499893188474,-12.959544748122724,0.5605449617457765,-9.579522320655599,-2.8194774657213486,11.2019806408789,18.562886561829714,-9.091762006388382,3.3800224274671264,5,3.5449981689453125,6.279998779296875,6.032499313354492,4.900001525878906,9.209999084472656,1,0.048242785517547127,3.7291424938408966,78.58999633789062,1.9000023841880647,76.9800033569336,1.529110909274397,79.08000183105469,0.048242785517547127
12372,2022-05-25,79.13999938964844,79.66999816894531,77.06999969482422,77.1500015258789,2323600.0,0.02632601171351001,-1.418601515232164,-2.7638812359598184,42.18042425410071,38.83062675112479,2.5757244775056165,4.493418481492313,4.345979377605673,2.550270247419803,10.806103968234124,2.5999984741210938,-2.7715661778749876,-3.7405010223388615,-10.410431693248796,2.929429648571073,-7.075466357793829,-0.4055356868838942,8.388262986508195,75.24179433978414,43.6378870050113,3.3349653354549673,5,1.5149993896484375,4.25,4.407499313354492,2.8700027465820312,6.05999755859375,2,0.0812484250033596,3.1091151215858175,77.11000061035156,3.7291424938408966,78.58999633789062,1.9000023841880647,76.9800033569336,0.0812484250033596
12373,2022-05-26,82.83999633789062,83.63999938964844,81.22000122070312,81.87000274658203,2635200.0,0.04675255214528273,-1.1321601301368251,0.4874344887341709,50.57580475380305,40.123448779664585,-1.2161028398761573,0.3813767274306059,0.7482776728297154,-1.0992867545831189,9.74848446955647,4.5,-2.970136305607923,0.23349609375000568,-5.926303087485749,6.393295274985761,-2.846403496867879,3.3133956843678902,3.9515702956966123,90.46480202674562,55.77131772125536,3.0798995906178797,5,-2.18499755859375,0.5500030517578125,2.0075016021728516,-0.6399955749511719,1.9800033569335938,3,0.039352997107019005,-1.418601515232164,79.13999938964844,3.1091151215858175,77.11000061035156,3.7291424938408966,78.58999633789062,0.039352997107019005
12374,2022-05-27,84.4800033569336,84.66999816894531,82.83999633789062,82.86000061035156,1927000.0,0.01979728502586653,-1.2048064858604381,1.670116958604362,55.396829125983615,41.555760613033996,-3.2355548744685336,-1.4096632023558868,-0.7576293985865021,-2.7096217921879884,9.564504255373995,1.8300018310546875,-2.8358344515544616,1.9235031127929716,-4.15376847120433,8.000774696790273,-1.1151326792056722,4.962138904791615,1.6190692786384062,97.86762181134408,57.309646079755524,3.038635791998648,5,-3.8250045776367188,-1.4850044250488281,1.8549957275390625,-1.31500244140625,1.5699996948242188,4,0.006747155210398592,-1.1321601301368251,82.83999633789062,-1.418601515232164,79.13999938964844,3.1091151215858175,77.11000061035156,0.006747155210398592
12375,2022-05-31,84.18000030517578,84.72000122070312,83.02999877929688,84.12000274658203,2564700.0,-0.0035511723465525558,1.9649181512762512,0.037035467205432875,46.51508917123373,41.62185827428982,-3.343603854461904,-1.2493218551768166,-0.3722820440209631,-2.3705323602826525,10.013733191991326,1.69000244140625,-2.5650744395105107,1.6715000152587862,-4.334602964266068,7.677602994783641,-1.331551474503641,4.674551505021213,1.2681279722618939,93.97320345196079,52.79153356990832,3.003051489762426,5,-3.920001983642578,-1.1850013732910156,2.299999237060547,-1.0149993896484375,1.970001220703125,1,0.013304855577592312,-1.2048064858604381,84.4800033569336,-1.1321601301368251,82.83999633789062,-1.418601515232164,79.13999938964844,0.013304855577592312
12376,2022-06-01,83.25,84.61000061035156,82.68000030517578,84.12000274658203,1923500.0,-0.01104775839634442,1.086488537340762,-14.50063580874873,48.4284091891463,43.03245582341164,-3.1650065153738183,-0.5449458248995285,0.6498120062790349,-1.3979941993819125,10.450728757244926,1.9300003051757812,-2.5519182978873687,0.8669998168945341,-4.955110467555187,6.689110101344255,-2.0440553253303193,3.7780549591193875,1.5862405807914115,80.7843016013747,37.0869052673409,2.9110551422248587,6,-3.2649993896484375,-0.2550010681152344,3.229999542236328,0.13000106811523438,3.089996337890625,2,0.017537526540212012,1.9649181512762512,84.18000030517578,-1.2048064858604381,84.4800033569336,-1.1321601301368251,82.83999633789062,0.017537526540212012
12377,2022-06-02,84.31999969482422,84.33999633789062,82.79000091552734,83.45999908447266,1461900.0,0.01285284918707763,2.444457631141704,-0.9885033279840046,53.36746679679812,44.803145325233444,-4.10026209967161,-1.8582870900639676,-0.3253673512297155,-2.4314162518510045,10.821656952643762,1.5499954223632812,-2.6343996596756654,2.0309993743896513,-3.5888223515727304,7.650821100352033,-0.7789114885915325,4.840910237370835,-9.069999694824219,88.57138497488839,40.096180859390486,2.809910862981189,6,-4.334999084472656,-1.3250007629394531,2.4750003814697266,-0.9399986267089844,2.0699996948242188,3,0.023719165171234735,1.086488537340762,83.25,1.9649181512762512,84.18000030517578,-1.2048064858604381,84.4800033569336,0.023719165171234735
12378,2022-06-03,84.25,84.37999725341797,83.4000015258789,83.7699966430664,1536600.0,-0.0008301671617357842,1.6486447475591022,0.5581430421745533,48.97171467619677,46.354333059667,-3.5981601177390417,-1.8334591613732556,-0.1374839355251396,-2.306512370637961,10.800874561840027,0.9799957275390625,-2.9320572288550295,1.929999542236331,-3.727681010945389,7.587680095418051,-0.8988407343545219,4.758839818827184,-8.818200073242181,76.96073481508077,26.34823023237363,2.8288402765908596,6,-4.009998321533203,-1.2550010681152344,2.707500457763672,-0.8699989318847656,2.0199966430664062,4,0.011275928169046656,2.444457631141704,84.31999969482422,1.086488537340762,83.25,1.9649181512762512,84.18000030517578,0.011275928169046656
12379,2022-06-06,84.72000122070312,85.72000122070312,84.08000183105469,85.01000213623047,1092500.0,0.00557864950389475,-1.0891716030964658,-0.6041643487244696,50.3810338707182,47.808700939290645,-3.1902731646149505,-2.2419888972845854,-0.5171711371609433,-2.704267925617728,10.183998000840193,1.6399993896484375,-2.4743886260230994,2.2880008697509737,-3.470798934149542,8.04680067365149,-0.5913990321992912,5.167400771701239,-8.930273400878903,67.10527306448091,13.968703453876813,2.8793999019502614,6,-3.979999542236328,-1.7250022888183594,2.237499237060547,-1.3400001525878906,2.0199966430664062,0,0.0011803408012305283,1.6486447475591022,84.25,2.444457631141704,84.31999969482422,1.086488537340762,83.25,0.0011803408012305283
12380,2022-06-07,85.11000061035156,85.22000122070312,83.26000213623047,83.38999938964844,1229000.0,0.0046033921627604,1.020615070001573,-5.931019967904028,48.21034482991129,49.33634629643241,-2.858779528286817,-2.4396739935234564,-0.7904752476621439,-3.0151882882665006,9.263492224932259,1.9599990844726562,-1.9237759182229297,2.4765003204345675,-3.364546323251517,8.317546964120652,-0.4440230014084676,5.397023642277603,-8.7244563864746,79.93419649198538,28.672256263288837,2.9205233218430386,6,-3.7150001525878906,-2.115001678466797,1.9199981689453125,-1.7299995422363281,2.5100021362304688,1,0.011044559213549299,-1.0891716030964658,84.72000122070312,1.6486447475591022,84.25,2.444457631141704,84.31999969482422,0.011044559213549299
12381,2022-06-08,85.16000366210938,85.98999786376953,84.4000015258789,84.43000030517578,1843800.0,0.0005875108847281929,-3.0253025196287675,0.42442025514096626,62.73613683479145,51.62031436095361,-1.8403353058908465,-2.698105555373047,-0.7217630748600925,-3.020625395249226,8.404368994125127,1.589996337890625,-1.0453925379180333,2.5710033416748104,-3.1732074046699523,8.315214088019573,-0.3011020314975781,5.443108714847199,-8.214392018422842,74.06265646234175,16.346964527957567,2.8721053731723836,6,-1.5550041198730469,-2.1650047302246094,1.3974952697753906,-1.7800025939941406,1.1899948120117188,2,0.011625150554215091,1.020615070001573,85.11000061035156,-1.0891716030964658,84.72000122070312,1.6486447475591022,84.25,0.011625150554215091
12382,2022-06-09,82.48999786376953,85.11000061035156,82.45999908447266,84.83999633789062,1446200.0,-0.03135281450824812,-1.1991750110009085,-3.2191611885078855,59.21122538943499,52.57980554269049,1.5140607678086866,-0.15995177382478687,1.968746116471067,-0.3110679034842576,8.120322860324231,2.7000045776367188,-0.3483669343618203,-0.02050247192383381,-5.7228292339094935,5.681824290061826,-2.8716658529166637,2.830660909068996,-4.820835322476356,0.8498240699916141,-59.93016162888617,2.8511633809928285,6,1.7350006103515625,0.5050010681152344,4.067501068115234,0.8900032043457031,4.870002746582031,3,0.04667230662897204,-3.0253025196287675,85.16000366210938,1.020615070001573,85.11000061035156,-1.0891716030964658,84.72000122070312,0.04667230662897204
12383,2022-06-10,81.91000366210938,82.7699966430664,80.12000274658203,80.79000091552734,2083900.0,-0.007031085182206076,-1.1544673843262405,-0.4765972228985874,64.50853715434775,53.59221754584206,2.177220404207432,0.3846318198436478,2.5664730543706185,0.3193983534598317,8.881674035945833,2.649993896484375,0.6299361148734874,-0.5654968261718807,-6.273841890818829,5.142848238475068,-3.419669358495355,2.2886757061515937,-3.575174295018087,30.494078441158734,-34.46475260876443,2.854172532323472,6,1.1449966430664062,1.0849952697753906,4.6824951171875,1.4699974060058594,6.319999694824219,4,0.05469412192947387,-1.1991750110009085,82.48999786376953,-3.0253025196287675,85.16000366210938,1.020615070001573,85.11000061035156,0.05469412192947387
12384,2022-06-13,79.72000122070312,81.43000030517578,79.2699966430664,80.08999633789062,1999600.0,-0.026736690800800433,-2.4015691268878183,-0.33035197307920244,53.21572114900284,54.336732210038626,4.046547277991877,2.2978655398443664,4.792324519129778,2.5672900197739352,9.321451175678233,2.6400070190429688,1.1790768895449162,-2.5049991607666016,-8.236439743887004,3.226441422353801,-5.370719452326796,0.3607211307935927,-0.7727583738775792,6.696495474589126,-59.98615240997758,2.865720291560199,6,2.9099960327148438,3.2749977111816406,6.714998245239258,3.6599998474121094,7.1999969482421875,0,0.08216251031193234,-1.1544673843262405,81.91000366210938,-1.1991750110009085,82.48999786376953,-3.0253025196287675,85.16000366210938,0.08216251031193234
12385,2022-06-14,80.13999938964844,81.02999877929688,79.73999786376953,79.97000122070312,2179600.0,0.005268416489138783,-3.0952092617709748,-0.45946057406796437,59.17624768946396,55.5309364878517,3.3449676842672886,1.6140836807613255,4.389294029255339,2.2027822753522344,9.784994418505239,1.30999755859375,1.1815815884378225,-1.8650009155273466,-7.559960903216563,3.82995907216187,-4.712480909371962,0.9824790783172688,-0.8700027465820312,12.946467091430103,-57.351780266360585,2.84747999384461,6,2.4899978637695312,2.854999542236328,5.759998321533203,3.240001678466797,6.720001220703125,1,0.08235585880193552,-2.4015691268878183,79.72000122070312,-1.1544673843262405,81.91000366210938,-1.1991750110009085,82.48999786376953,0.08235585880193552
12386,2022-06-15,80.77999877929688,82.27999877929688,79.80999755859375,80.81999969482422,1662900.0,0.00798601690195544,-1.4949464979982507,-0.2353020375190737,55.42327468324412,55.759359586345695,2.590132706039796,0.6000281429415395,3.7588973879738887,1.6324577794491688,9.868225400763771,2.470001220703125,0.8747151381808322,-0.9680015563964872,-6.37573762848254,4.439734515689565,-3.6718695924395206,1.7358664796465462,-1.5100021362304688,25.856183397978473,-42.006714243815324,2.7038680360430285,6,1.8499984741210938,2.2150001525878906,4.737499237060547,2.6000022888183594,7.0800018310546875,2,0.0846744747542405,-3.0952092617709748,80.13999938964844,-2.4015691268878183,79.72000122070312,-1.1544673843262405,81.91000366210938,0.0846744747542405
12387,2022-06-16,78.44000244140625,79.55000305175781,77.79000091552734,79.55000305175781,2064800.0,-0.028967521332648793,2.1711732765138496,27.74938012588213,34.011661432550866,54.09713144816283,4.479393095669138,2.910463363288457,6.093753821684487,4.033061603221171,10.226013428036904,2.9899978637695312,0.8376367709013266,-3.194498062133789,-8.786125336879195,2.397129212611617,-5.990311699506492,-0.3986844247610861,7.549995422363281,13.052250673317625,-49.805588664978664,2.7958136373727056,6,3.4499969482421875,2.829998016357422,7.442495346069336,4.939998626708984,7.739997863769531,3,0.10084135372922143,-1.4949464979982507,80.77999877929688,-3.0952092617709748,80.13999938964844,-2.4015691268878183,79.72000122070312,0.10084135372922143
12388,2022-06-17,78.7699966430664,79.47000122070312,78.22000122070312,78.69000244140625,4620700.0,0.004206963174263834,-1.4509884586328379,-0.07206680871537563,27.068240507989117,51.506821074526265,3.676987427839478,2.6941858515073136,5.744939796700933,3.7678057773018736,9.996368514880286,1.25,0.7961629061695561,-2.849003601074216,-8.472076702456533,2.7740695003081015,-5.660540151765375,-0.0374670503830572,7.056001281738276,21.826195852937825,-35.091103440633034,2.811536550691162,6,3.1200027465820312,1.8850021362304688,7.11250114440918,4.610004425048828,7.600006103515625,4,0.10905172443017075,2.1711732765138496,78.44000244140625,-1.4949464979982507,80.77999877929688,-3.0952092617709748,80.13999938964844,0.10905172443017075
12389,2022-06-21,80.06999969482422,80.5,79.12000274658203,80.08999633789062,1814700.0,0.0165037845265954,2.2856922280451584,-0.24997615641392465,34.72118385540338,50.008025410692056,1.84168890754421,1.7260421110254498,4.420202796846297,2.5409174979848785,8.976658524615441,1.7300033569335938,0.5289306954313986,-1.7035003662109318,-6.946876627952605,3.5398758955307414,-4.3251884970817684,0.9181877646599048,5.595278289794919,50.77950699474778,-1.39055223398708,2.621688130870833,6,1.8199996948242188,0.5849990844726562,5.812498092651367,3.3100013732910156,7.209999084472656,1,0.1019108741502448,-1.4509884586328379,78.7699966430664,2.1711732765138496,78.44000244140625,-1.4949464979982507,80.77999877929688,0.1019108741502448
12390,2022-06-22,78.30000305175781,79.31999969482422,77.9000015258789,79.12000274658203,2405500.0,-0.02210561570891101,1.3278780791334963,41.00686760778329,32.6801984818085,46.668476704805066,2.843080059059915,3.6608952497753933,6.083458364550268,4.380865507004103,8.033113175144887,2.1699981689453125,0.3299986525591123,-3.4589973449706974,-8.740903005227764,1.8229083152863694,-6.099950175099238,-0.8180445148421569,7.207769391479488,11.358627591913857,-35.6555624680481,2.6409528301285365,6,3.1499977111816406,2.3549957275390625,7.582494735717773,5.079998016357422,6.599998474121094,2,0.11008933309350599,2.2856922280451584,80.06999969482422,-1.4509884586328379,78.7699966430664,2.1711732765138496,78.44000244140625,0.11008933309350599
12391,2022-06-23,80.83000183105469,80.91999816894531,78.81999969482422,79.91000366210938,2233300.0,0.03231160511736508,2.8182108227330107,-1.1219494040696323,38.92063633540869,44.413966809913255,-0.40870122686905574,1.5008272951770607,3.5016411788278674,1.9207520412886794,6.6885671164007805,2.6199951171875,0.0841310407501652,-1.1149986267089815,-5.950741078505388,3.7207438250874247,-3.5328698526071776,1.3028725991892145,4.523415181628408,97.12471511620822,53.080067535491224,2.4178712258982022,6,-0.5500030517578125,-0.1750030517578125,5.052495956420898,2.549999237060547,5.1699981689453125,3,0.07460099768277084,1.3278780791334963,78.30000305175781,2.2856922280451584,80.06999969482422,-1.4509884586328379,78.7699966430664,0.07460099768277084
12392,2022-06-24,85.56999969482422,85.62000274658203,81.22000122070312,81.55999755859375,2761500.0,0.05864156571067203,1.1411156714132171,4.358706649196424,53.232126117462094,43.16103225025929,-5.214182109456061,-2.880433115522038,-1.2316509960710675,-2.7293911486066804,5.933475913415899,4.790000915527344,-0.04234425610307824,3.303499221801758,-1.6015200617235195,8.208518505327035,0.8509895800391263,5.756008863564389,-7.779998779296875,99.35229217809297,57.01460986043162,2.452509641762636,6,-3.8649978637695312,-4.950000762939453,0.3124980926513672,-2.1899986267089844,-0.15999603271484375,4,0.026761726349121995,2.8182108227330107,80.83000183105469,1.3278780791334963,78.30000305175781,2.2856922280451584,80.06999969482422,0.026761726349121995
12393,2022-06-27,86.0999984741211,86.7699966430664,84.73999786376953,85.93000030517578,2416900.0,0.006193745251689364,1.6887498863165553,0.04239353575634657,53.3691358774349,43.17807833119618,-5.685184061118534,-3.3241069062736983,-1.81634678271503,-3.1864580404312903,6.478337981139578,2.029998779296875,-0.5134760241739542,3.6704978942871094,-1.5229533674225308,8.86394915599675,1.0737722634322893,6.2672235251419295,-8.15339752197265,92.44646518861043,51.04235613864629,2.5967256308548237,6,-3.8199996948242188,-5.090000152587891,-0.3425006866455078,-2.7199974060058594,0.3000030517578125,0,0.0009291734317362632,1.1411156714132171,85.56999969482422,2.8182108227330107,80.83000183105469,1.3278780791334963,78.30000305175781,0.0009291734317362632
12394,2022-06-28,85.05000305175781,87.31999969482422,84.79000091552734,86.47000122070312,1906200.0,-0.012195069000830228,-1.6082428818625139,-8.353020375190736,49.85809459878882,42.142727987787836,-4.246145585135125,-2.3496887891093508,-0.8214819224160976,-2.0773585531592573,7.185528088567539,2.529998779296875,-0.768999857468387,2.5920024871826115,-2.6548095297661405,7.8388145041313635,-0.03140352129176449,5.2154084956569875,-6.750466271972655,75.90236640862787,37.74563534023269,2.6234060084743773,6,-2.4950027465820312,-3.765003204345703,-0.46750450134277344,-1.6700019836425781,1.2399978637695312,1,0.015520278041858848,1.6887498863165553,86.0999984741211,1.1411156714132171,85.56999969482422,2.8182108227330107,80.83000183105469,0.015520278041858848
12395,2022-06-29,85.30000305175781,86.87999725341797,85.20999908447266,86.25,2425500.0,0.002939447278418772,-1.9557361996327103,0.6690127980571883,50.32802135374323,41.57658872895439,-4.120544398954294,-2.6472022118977208,-1.1132387100839622,-2.2540657689872887,7.916928646571436,1.8299942016601562,-1.079364291446467,2.7860023498535185,-2.561144402212051,8.133149101919088,0.1124289738207267,5.45957572588631,-6.4592384970703165,76.23533361098346,40.859853358783994,2.6735733760327856,6,-2.7450027465820312,-3.7600021362304688,-2.107503890991211,-1.910003662109375,0.9499969482421875,2,0.023212141344680193,-1.6082428818625139,85.05000305175781,1.6887498863165553,86.0999984741211,1.1411156714132171,85.56999969482422,0.023212141344680193
12396,2022-06-30,84.70999908447266,85.08000183105469,82.93000030517578,84.2300033569336,2443500.0,-0.00691681062340832,2.524589138754784,-0.505260283653769,55.76324925409318,43.99343182023688,-3.2569472271312776,-2.0471700199127554,-0.6433092425768336,-1.585951199605688,8.503336133447364,2.3700027465820312,-0.9985603663624119,2.1229984283447294,-3.305697865798436,7.551694722487895,-0.5913497187268462,4.837346575416305,-5.360480421376963,57.21309404544369,16.748668327547655,2.714348147071581,6,-2.0999984741210938,-3.1699981689453125,-2.3799991607666016,-1.3199996948242188,2.029998779296875,3,0.0022429753684305442,-1.9557361996327103,85.30000305175781,-1.6082428818625139,85.05000305175781,1.6887498863165553,86.0999984741211,0.0022429753684305442
12397,2022-07-01,86.31999969482422,86.44000244140625,84.52999877929688,84.61000061035156,2649900.0,0.019006027951270266,-1.042781665000714,3.5625298025876595,60.8674202814192,47.74889623950689,-4.058405735039628,-3.688778743851799,-2.3893896021204455,-3.1262079677660353,9.261456812279386,1.910003662109375,-1.007021301808095,3.6329990386962834,-1.999949662080013,9.26594773947258,0.8165246883081352,6.449473389084432,-6.492252169824809,77.22095355279576,34.02906983161112,2.8164743503881446,7,-3.7099990844726562,-4.125,-4.2975006103515625,-2.9300003051757812,-3.9800033569335938,4,-0.003707132714962258,2.524589138754784,84.70999908447266,-1.9557361996327103,85.30000305175781,-1.6082428818625139,85.05000305175781,-0.003707132714962258
12398,2022-07-05,85.19999694824219,85.87999725341797,84.73999786376953,85.29000091552734,3203900.0,-0.01297500869487589,-1.2574197593346579,-0.052633927177167125,64.2559826484736,51.03054054984803,-2.1572458959785195,-2.6287318799137296,-1.441919053969201,-1.9649394090140646,10.04751846951384,1.5800018310546875,-0.9860806266014777,2.465496444702154,-3.2385203535798155,8.169513242984124,-0.3865119544388307,5.317504843843139,-4.922714293053289,51.708358967407364,3.7389468680947644,2.8520083991409857,7,-2.589996337890625,-2.6449966430664062,-3.1774978637695312,-1.80999755859375,-3.4799957275390625,1,0.0024648676219409804,-1.042781665000714,86.31999969482422,2.524589138754784,84.70999908447266,-1.9557361996327103,85.30000305175781,0.0024648676219409804
12399,2022-07-06,84.81999969482422,85.72000122070312,84.55999755859375,85.0999984741211,3259600.0,-0.004460061819589134,-1.899998092658643,3.110960413664491,62.20021885798455,54.310542813867585,-1.153953998566152,-2.361957670059482,-1.2121233618639167,-1.5462654764055372,10.417483913016046,1.160003662109375,-0.38875326022272816,2.0804992675781193,-3.631015971709033,7.7920145068652715,-0.7752583520654497,4.936256887221688,-4.120154017257207,47.84812278119652,-4.3634403527135674,2.8557576196435743,7,-1.75,-2.2649993896484375,-2.7975006103515625,-1.4300003051757812,-2.55999755859375,2,0.01862770380499179,-1.2574197593346579,85.19999694824219,-1.042781665000714,86.31999969482422,2.524589138754784,84.70999908447266,0.01862770380499179
12400,2022-07-07,86.05000305175781,86.0999984741211,84.4000015258789,85.26000213623047,2703400.0,0.01450133649326868,2.8202532296640466,-2.821444141689373,63.328293376431525,57.02250470731457,-1.3063908179901205,-3.708040793687985,-2.6114358430385494,-2.754796220594187,11.136661331876487,1.6999969482421875,0.35620681180176916,3.263502502441412,-2.544797481478099,9.071802486360923,0.3593525104816564,6.1676524944011675,-4.952948133155374,88.88891304017058,31.96618307111732,2.9041499919597586,7,-1.7800025939941406,-3.4950027465820312,-4.225004196166992,-2.660003662109375,-1.2800064086914062,3,0.002789051194166392,-1.899998092658643,84.81999969482422,-1.2574197593346579,85.19999694824219,-1.042781665000714,86.31999969482422,0.002789051194166392
12401,2022-07-08,86.1500015258789,87.43000030517578,85.86000061035156,86.22000122070312,1962600.0,0.0011620972757078185,-3.8307569515358524,-0.08860710595188659,71.99088128038105,59.106810836527785,-0.6396530261548037,-3.9316458028560675,-2.8156951007289592,-2.8266147126337273,11.785871025379336,1.5699996948242188,0.9681757075772026,3.3140010833740234,-2.595460969702742,9.223463136450789,0.3592700568356406,6.268732109912406,-4.679569920703159,57.75579884577034,-4.521428214541444,2.954731026538383,7,-0.970001220703125,-3.5400009155273438,-4.522502899169922,-2.7600021362304688,-0.9899978637695312,4,0.0011607483731854717,2.8202532296640466,86.05000305175781,-1.899998092658643,84.81999969482422,-1.2574197593346579,85.19999694824219,0.0011607483731854717
12402,2022-07-11,86.33999633789062,86.81999969482422,85.41000366210938,85.7699966430664,1414800.0,0.0022053953412253247,-1.186064667230499,-8.142888283378747,71.76539183913245,61.1508392767164,-0.7922511219039876,-4.024771703471544,-3.1121492161336306,-2.9777776677612735,12.586551393814643,1.4099960327148438,1.8381115468301914,3.3114959716796903,-2.7979517315425113,9.420943674901892,0.2567721200685895,6.366219823290791,-4.392799236714879,64.02625721393535,-3.228634832111993,3.054723851611101,7,-1.1599960327148438,-3.7299957275390625,-4.849996566772461,-2.9499969482421875,-0.0399932861328125,0,0.0046328647538216305,-3.8307569515358524,86.1500015258789,2.8202532296640466,86.05000305175781,-1.899998092658643,84.81999969482422,0.0046328647538216305
12403,2022-07-12,86.38999938964844,87.63999938964844,86.04000091552734,86.31999969482422,1537700.0,0.0005791412309321675,-4.079382379654859,0.12280654789789991,69.57869554304158,63.34201715941115,-0.8904296715451494,-3.9230739540832644,-3.2895681951388553,-3.025946349378046,12.806566432763569,1.5999984741210938,2.5003828634999934,3.1374992370605526,-3.1258535073438054,9.40085198146491,0.005822864858373578,6.2691756092627315,-4.004178032152694,61.41972764927368,-7.592056240292635,3.1316763722021803,7,-1.1049995422363281,-3.674999237060547,-4.899999618530273,-3.0,-0.8199996948242188,1,-0.04688046163180204,-1.186064667230499,86.33999633789062,-3.8307569515358524,86.1500015258789,2.8202532296640466,86.05000305175781,-0.04688046163180204
12404,2022-07-13,86.2699966430664,87.08000183105469,84.91000366210938,85.48999786376953,1503200.0,-0.0013890814611628999,-1.2371262948426525,11.142888283378747,77.50170726814456,66.36131559434463,-0.6472353963014683,-3.4648462551037227,-3.2094472807440866,-2.9242683608166544,12.626261824089207,2.1699981689453125,2.5386892692731493,2.6899967193603516,-3.4799159383616427,8.859909377082346,-0.39495960950064557,5.774953048221349,-3.3587574823554007,57.71593673249771,-17.820708470545895,3.0849563288609976,7,-0.9849967956542969,-3.5549964904785156,-4.652496337890625,-2.8799972534179688,0.0500030517578125,2,-0.05274134229062788,-4.079382379654859,86.38999938964844,-1.186064667230499,86.33999633789062,-3.8307569515358524,86.1500015258789,-0.05274134229062788
12405,2022-07-14,86.73999786376953,86.87999725341797,84.94999694824219,85.08999633789062,1586300.0,0.005448026416967622,1.0,2.115389882233264,73.77311298316684,68.3624115642417,-0.9962596991864103,-3.5995928750600683,-3.7037301343004856,-3.389130416089259,12.436213330317054,1.9300003051757812,2.54638708312406,2.829998016357422,-3.27084126641563,8.930837299130474,-0.220421625029104,5.880417657743948,-3.3558826801647825,67.03285954625991,-5.534561673740342,3.0504196413865277,7,-0.7199974060058594,-4.024997711181641,-4.87249755859375,-3.3499984741210938,-0.05999755859375,3,-0.05164855704256721,-1.2371262948426525,86.2699966430664,-4.079382379654859,86.38999938964844,-1.186064667230499,86.33999633789062,-0.05164855704256721
12406,2022-07-15,87.62000274658203,88.23999786376953,87.33999633789062,88.02999877929688,1846500.0,0.010145318244007884,1.1686935259998714,-0.24848221427943903,61.960334304292395,68.48384645567207,-1.586956222458042,-4.153858091458957,-4.618279150637065,-4.247490113210958,12.880128619815945,1.5,2.7514823544367317,3.368002700805661,-2.760860367014004,9.496865768625327,0.30357116689583563,6.432434234715487,-3.8102991423729122,81.38149559304327,11.698120924331988,3.064431533909831,7,-1.3000030517578125,-4.605003356933594,-5.4250030517578125,-4.230003356933594,-2.75,4,-0.03252688899997558,1.0,86.73999786376953,-1.2371262948426525,86.2699966430664,-4.079382379654859,86.38999938964844,-0.03252688899997558
12407,2022-07-18,86.3499984741211,88.54000091552734,86.0,88.18000030517578,2504600.0,-0.014494455976383547,-1.0079068308746366,4.463462289957015,51.34264047162869,67.04903065824485,-0.34894434448777645,-2.383052812528774,-3.4124733155403533,-2.974023171528387,12.537472500071958,2.5400009155273438,2.9091510851590385,1.7024986267089872,-3.8400250486130574,7.245022302031032,-1.068763210952028,4.473760464370002,-2.0086595587647196,39.66930858297025,-26.013782245265197,2.7712618376610214,7,0.12000274658203125,-3.18499755859375,-3.049999237060547,-2.9599990844726562,-1.0699996948242188,0,-0.013781063497857016,1.1686935259998714,87.62000274658203,1.0,86.73999786376953,-1.2371262948426525,86.2699966430664,-0.013781063497857016
12408,2022-07-19,87.36000061035156,88.2699966430664,86.3499984741211,87.30000305175781,2741000.0,0.011696608617001392,1.0425625167401202,-0.032785518339712,62.459507505925735,67.0778405080161,-1.1402363137859055,-2.863320968625004,-4.393409761390018,-3.972259275013002,12.176298817835324,1.9199981689453125,3.0206855645956807,2.2830005645751896,-2.638299207010661,7.20430033616104,-0.1776493212177428,4.743650450368122,-2.4308490149712583,67.49307994476567,2.974491116282337,2.4606498857929266,7,-0.8899993896484375,-4.194999694824219,-3.750001907348633,-3.970001220703125,-1.30999755859375,1,-0.012133671602426066,-1.0079068308746366,86.3499984741211,1.1686935259998714,87.62000274658203,1.0,86.73999786376953,-0.012133671602426066
12409,2022-07-20,88.2300033569336,88.83999633789062,87.7300033569336,87.7300033569336,2009700.0,0.00995882257902525,-3.439971923828125,8.333672431332655,64.81291054188637,67.2427979708444,-1.649079967350616,-3.257674742664051,-5.186564625593803,-4.839208977475408,12.282622171921762,1.4799957275390625,2.904978470369741,2.7450031280517635,-1.764244766431915,7.254251022535442,0.49037918080992426,4.999627075293603,-2.795332856732699,84.31894404456037,20.403288796847427,2.254623947241842,7,-1.3550033569335938,-4.915004730224609,-5.20500373840332,-4.840003967285156,-1.8400039672851562,2,-0.03014851593452128,1.0425625167401202,87.36000061035156,-1.0079068308746366,86.3499984741211,1.1686935259998714,87.62000274658203,-0.03014851593452128
12410,2022-07-21,86.91999816894531,88.12999725341797,86.58000183105469,87.83999633789062,2569700.0,-0.014847615755931298,1.0666605631510417,-1.839996337890625,60.414675729878326,65.95655290967743,-0.22650758351696254,-1.3373354375371491,-3.768216354374516,-3.5703021517139177,11.83544136643782,1.6500015258789062,2.7770349156769782,1.0039981842041072,-2.0153455084318637,4.023341876840078,-0.5056736621138782,2.5136700305220927,-0.9404755347140679,32.394343495126854,-31.032004855764946,1.509671846317989,7,-0.0449981689453125,-3.604999542236328,-4.107500076293945,-3.529998779296875,-3.2900009155273438,3,-0.006902881808106831,-3.439971923828125,88.2300033569336,1.0425625167401202,87.36000061035156,-1.0079068308746366,86.3499984741211,-0.006902881808106831
12411,2022-07-22,86.86000061035156,87.73999786376953,86.12999725341797,87.08000183105469,2343200.0,-0.000690261848339313,1.090918999256874,0.23913223757318428,52.98013077729545,63.86930168058443,-0.06169297741855928,-0.8457866625663542,-3.7585615969619113,-3.549773980241497,11.923276953782318,1.6100006103515625,2.733021232758105,0.642500686645505,-1.2217778268633026,2.5067792001543125,-0.2896385701088917,1.5746399433999017,1.9799957275390625,30.28175067966173,-30.102584789883014,0.9321392567544009,7,0.0149993896484375,-3.545001983642578,-4.047502517700195,-3.470001220703125,-3.779998779296875,4,-0.002072303752140736,1.0666605631510417,86.91999816894531,-3.439971923828125,88.2300033569336,1.0425625167401202,87.36000061035156,-0.002072303752140736
12412,2022-07-25,87.86000061035156,87.94999694824219,86.88999938964844,87.19999694824219,1496200.0,0.01151277910399684,1.5238147138964577,-3.0,64.87694852131703,63.34688534483726,-0.9201717191145917,-1.7554309196379876,-4.734168630202888,-4.568660374602047,11.843724192503844,1.089996337890625,2.5906305009629875,1.5280006408691378,-0.4468483225891191,3.5028496043273947,0.5405761591400022,2.5154251225982733,0.9257957458496122,63.837783814980085,2.258671916570293,0.9874244817291292,7,-0.9850006103515625,-4.545001983642578,-5.047502517700195,-4.470001220703125,-5.260002136230469,0,-0.03403138906212633,1.090918999256874,86.86000061035156,1.0666605631510417,86.91999816894531,-3.439971923828125,88.2300033569336,-0.03403138906212633
12413,2022-07-26,86.18000030517578,87.47000122070312,86.05999755859375,87.08000183105469,2714200.0,-0.019121332728261442,-1.473675404723503,-1.3636311092615712,56.640614522642274,61.028986150892564,0.8123330727383262,-0.07286562932657148,-3.0020492912503016,-2.9529544116646775,11.317331012151383,1.8000030517578125,2.244782116209322,-0.15599975585936932,-2.129193492163054,1.8171939804443156,-1.1425966240112189,0.8305971122924802,2.5526800689697353,4.316647455952577,-56.56214025139232,0.9865968681518452,7,0.714996337890625,-2.8100013732910156,-4.600000381469727,-2.7900009155273438,-3.9599990844726562,1,-0.010443275965326904,1.5238147138964577,87.86000061035156,1.090918999256874,86.86000061035156,1.0666605631510417,86.91999816894531,-0.010443275965326904
12414,2022-07-27,86.37000274658203,87.02999877929688,85.7300033569336,86.72000122070312,3168400.0,0.0022047161839571228,1.6804206419745318,0.38888653414148266,51.7391250264333,58.580765266811056,0.7129864747360983,-0.16749405836321785,-3.2049947536117287,-3.1862014327723642,10.668200366269003,1.2999954223632812,1.8866730232403484,-0.03199729919433025,-1.9100893960186056,1.846094797629945,-0.9710433476064679,0.9070487492178074,2.2557703149414152,26.66670905229963,-29.402081996371685,0.9390460484121357,7,0.9149971008300781,-3.0000038146972656,-5.097503662109375,-2.9800033569335938,-4.5200042724609375,2,-0.0037049865074466615,-1.473675404723503,86.18000030517578,1.5238147138964577,87.86000061035156,1.090918999256874,86.86000061035156,-0.0037049865074466615
12415,2022-07-28,87.27999877929688,87.33000183105469,86.08000183105469,86.25,2669400.0,0.01053601949492644,1.212379820676245,-2.942866485013624,55.64433211664645,57.87898724596151,-0.1255588648115662,-0.9713497168326626,-4.111501147215392,-4.100739091019435,9.934025649916007,1.25,1.6150246530989563,0.778998947143549,-1.0628998092553985,2.6208977035424965,-0.14195043105591765,1.6999483253430157,1.1720280999511772,69.8198151756656,13.387563512181146,0.9209493781994736,7,0.005001068115234375,-3.9099998474121094,-6.007499694824219,-3.8899993896484375,-6.5,3,-0.010197060060678553,1.6804206419745318,86.37000274658203,-1.473675404723503,86.18000030517578,1.5238147138964577,87.86000061035156,-0.010197060060678553
12416,2022-07-29,84.9000015258789,87.16999816894531,84.54000091552734,86.95999908447266,4015300.0,-0.027268529866003033,1.120969180884642,-2.0,44.098391513625636,57.07407069507229,2.0428593003276063,1.5005456460155244,-1.8000863244828906,-1.6240460108654702,10.231347252017963,2.7399978637695312,1.1812182381283662,-1.6104984283447266,-3.4150840631871233,0.1940872064976702,-2.512791245765925,-0.7082056109235282,3.3887039420302756,10.557214932152007,-43.05907666366825,0.902292817421196,7,1.7899971008300781,-1.0700035095214844,-3.847501754760742,-1.5100021362304688,-4.470001220703125,4,-0.01495882508404689,1.212379820676245,87.27999877929688,1.6804206419745318,86.37000274658203,-1.473675404723503,86.18000030517578,-0.01495882508404689
12417,2022-08-01,86.0,86.3499984741211,83.77999877929688,84.45999908447266,2862100.0,0.012956401111321458,1.2946447730082664,-0.7475741459512311,48.528305884818735,55.52615940383817,0.9923485171883897,0.39562847505165166,-2.7893396326555546,-2.5810106637900105,10.254261322818547,2.5699996948242188,0.8505629730538544,-0.49449996948241903,-2.3118267571874895,1.3228268182226515,-1.4031633633349543,0.4141634243701162,1.988809103718637,60.16259490216187,7.222189102301428,0.9086633938525344,8,0.30999755859375,-0.970001220703125,-5.532501220703125,-2.6100006103515625,-3.0999984741210938,0,-0.033953467080759414,1.120969180884642,84.9000015258789,1.212379820676245,87.27999877929688,1.6804206419745318,86.37000274658203,-0.033953467080759414
12418,2022-08-02,85.41000366210938,86.05000305175781,84.88999938964844,85.91999816894531,2314500.0,-0.006860422533611965,2.0129798069872975,-0.33116506730211887,46.86591681407367,53.53204898963676,1.4266794548183128,1.0563229027368806,-2.040622889545034,-1.9210130819287485,10.278413698478033,1.160003662109375,0.6635867608178074,-1.094996643066409,-2.8830213179777786,0.6930280318449604,-1.989008980522101,-0.20098430561071723,2.15792440916708,45.91559103041869,-6.1555079856862065,0.8940123374556879,8,0.5449943542480469,0.4749946594238281,-4.247503280639648,-2.0200042724609375,-2.3700027465820312,1,-0.03290018812204887,1.2946447730082664,86.0,1.120969180884642,84.9000015258789,1.212379820676245,87.27999877929688,-0.03290018812204887
12419,2022-08-03,86.4000015258789,86.68000030517578,85.27999877929688,85.5,2126200.0,0.011591123068979803,-1.0895483297938362,-1.764727881997427,48.806193094329075,52.24221758568685,0.16740092494300995,0.20107312449039227,-2.789424430381189,-2.8380550382016168,10.252382430385667,1.4000015258789062,0.700872312824572,-0.18399887084960653,-1.7887864795805655,1.4207887378813524,-0.986392675215086,0.6183949335158729,0.7891336161995923,73.80283082530636,22.648398680709775,0.8023938043654812,8,-0.535003662109375,-0.5150032043457031,-4.755002975463867,-3.0100021362304688,-2.5100021362304688,2,-0.04837963230734166,2.0129798069872975,85.41000366210938,1.2946447730082664,86.0,1.120969180884642,84.9000015258789,-0.04837963230734166
12420,2022-08-04,86.29000091552734,86.86000061035156,85.62999725341797,86.2699966430664,1791800.0,-0.001273155189917663,1.1206887479940018,0.022226931717034715,45.063096842892264,51.36254714853094,0.19963192190920154,0.3478079604684581,-2.4864355948067924,-2.620508406040315,10.068315806596779,1.2300033569335938,0.5283005318876945,-0.30599937438964275,-1.8975086289671736,1.2855098801878881,-1.101754001678401,0.4897552528991156,-2.5100021362304688,74.04137428150895,25.6070807257896,0.7957546272887643,8,-0.4250030517578125,-0.4050025939941406,-4.370000839233398,-2.9000015258789062,-2.0500030517578125,3,-0.05145442570747849,-1.0895483297938362,86.4000015258789,2.0129798069872975,85.41000366210938,1.2946447730082664,86.0,-0.05145442570747849
12421,2022-08-05,86.25,86.47000122070312,85.06999969482422,85.5,1829200.0,-0.00046356373974898446,1.3529389136790275,37.49199084668192,49.59150942984602,49.66416502725638,0.1609279053245558,0.4170679194540696,-2.202220283559086,-2.4551771049576985,9.550120413633383,1.4000015258789062,0.2333157003773323,-0.35100021362305256,-1.93722940185107,1.235228974604965,-1.1441148077370542,0.4421143804909491,-2.408401184082038,80.19479715235495,29.385598038319728,0.7931145941140076,8,-0.625,-0.3650016784667969,-4.2024993896484375,-2.8600006103515625,-5.589996337890625,4,-0.06342030400815213,1.1206887479940018,86.29000091552734,-1.0895483297938362,86.4000015258789,2.0129798069872975,85.41000366210938,-0.06342030400815213
12422,2022-08-08,86.73999786376953,87.29000091552734,86.08000183105469,86.47000122070312,2368800.0,0.005681134652400388,-1.3047702089009992,0.3599955240885417,47.354935641595326,48.63242292936228,-0.5639558829650753,-0.04366505612918559,-2.502717702293282,-2.83216903436346,9.033109350357355,1.2099990844726562,0.07660237307590023,0.11899757385253906,-1.4634576598104019,1.70145280751548,-0.6722300429789385,0.9102251906840166,-2.8380310119628973,77.08322074685367,27.211889226524164,0.791227616831473,8,-1.18499755859375,-0.43000030517578125,-4.664997100830078,-3.3499984741210938,-7.329994201660156,0,-0.07274611152866284,1.3529389136790275,86.25,1.1206887479940018,86.29000091552734,-1.0895483297938362,86.4000015258789,-0.07274611152866284
12423,2022-08-09,82.33999633789062,86.19000244140625,82.12999725341797,84.43000030517578,3609100.0,-0.05072632734888205,-2.235061141490193,-7.740851677074797,30.68849191558934,46.293463694824055,3.6141216368238958,4.255547440805898,1.9202827454492137,1.619835105028912,8.793188778368966,4.6100006103515625,-0.09250077751310926,-4.078503799438479,-6.564180192674371,-1.5928274062025878,-5.321341996056432,-2.8356656028205265,4.950004577636719,4.0697468107379215,-39.7321765205009,1.242838196617949,8,2.390003204345703,3.145000457763672,0.06250381469726562,1.0500030517578125,-2.67999267578125,1,0.006801132048758429,-1.3047702089009992,86.73999786376953,1.3529389136790275,86.25,1.1206887479940018,86.29000091552734,0.006801132048758429
12424,2022-08-10,81.72000122070312,84.06999969482422,81.36000061035156,83.62000274658203,3312800.0,-0.007529695710008166,-1.0686994225544468,0.9090899135215247,32.14284591433898,43.68218745012322,3.917069753058584,4.7613052216628375,2.503676158135306,2.2940247234877376,9.119536758555991,2.7099990844726562,-0.5123872328105108,-4.470999145507818,-7.727313004072457,-1.2146852869431797,-6.0991560747901445,-2.842842216225492,5.569999694824219,6.070836287096803,-37.55582878423251,1.628156929282321,8,2.604999542236328,3.3799972534179688,0.8624992370605469,1.6699981689453125,-3.529998779296875,2,0.016152712617554466,-2.235061141490193,82.33999633789062,-1.3047702089009992,86.73999786376953,1.3529389136790275,86.25,0.016152712617554466
12425,2022-08-11,82.26000213623047,83.45999908447266,81.98999786376953,82.66000366210938,2227100.0,0.006607940619933972,-2.127628663490492,0.21052694981067072,34.70743729712207,42.63874809273394,2.8944827048262027,4.077522143996774,1.9422652227788149,1.7881175640058444,9.46352098910965,1.7399978637695312,-0.743286542284153,-3.70699844360351,-7.392384533121984,-0.021612354085036145,-5.549691488362754,-1.864305398844266,4.792798767089849,15.17709071774201,-28.892662433553227,1.84269304475924,8,2.0649986267089844,2.839996337890625,0.5524978637695312,1.1299972534179688,-2.470001220703125,3,0.01981518613041766,-1.0686994225544468,81.72000122070312,-2.235061141490193,82.33999633789062,-1.3047702089009992,86.73999786376953,0.01981518613041766
12426,2022-08-12,84.7699966430664,84.80999755859375,82.27999877929688,82.27999877929688,3205300.0,0.030512939966609087,-1.0321292769840273,-6.224970913044308,40.664629393072865,41.76500626031773,0.40689726229108203,1.4156456191966527,-0.5304331001894127,-0.6650176958657426,9.094284106744082,2.5499954223632812,-0.8808064049582924,-1.0545036315917997,-4.6908439262674335,2.581836663083834,-2.8726737789296095,0.7636665157460101,2.0550922485351606,57.50414599032238,15.27666083681462,1.8181701473378145,8,-0.4449958801269531,0.3300018310546875,-1.3574962615966797,-1.7749977111816406,-5.239997863769531,4,-0.006252197714817553,-2.127628663490492,82.26000213623047,-1.0686994225544468,81.72000122070312,-2.235061141490193,82.33999633789062,-0.006252197714817553
12427,2022-08-15,85.16000366210938,85.6500015258789,84.37999725341797,84.37999725341797,1854300.0,0.004600767187536103,-2.256394456018858,0.313255854569521,46.657937351917866,41.74189743118931,-0.12828427573556667,0.9822780059096488,-0.9123376189488255,-1.0010685331351539,9.144984009349692,1.2700042724609375,-1.1464956706007428,-0.604996871948245,-4.2440746619083,3.03408091801181,-2.4245357669282726,1.2145420230317825,1.446481698242195,78.67498159784418,30.34451771336842,1.8195388949800255,8,-0.8350028991699219,-0.06000518798828125,-1.2650032043457031,-2.1650047302246094,-6.7100067138671875,0,-0.052841707450538844,-1.0321292769840273,84.7699966430664,-2.127628663490492,82.26000213623047,-1.0686994225544468,81.72000122070312,-0.052841707450538844
12428,2022-08-16,86.30000305175781,86.36000061035156,84.76000213623047,85.5,1947100.0,0.013386558720354547,2.4782644751463687,1.0256365112434833,49.7840846247073,41.85055204567578,-1.261411672419257,-0.2542405043964493,-2.028563915162863,-2.0690772603550442,9.07170160263988,1.5999984741210938,-1.0559304940479706,0.5880023956298857,-2.983514655646914,4.159519446906685,-1.1977561300085142,2.3737609212682855,0.09662291859375216,98.800048828125,45.75761892435662,1.7857585256384,8,-1.9750022888183594,-1.2000045776367188,-2.4050025939941406,-3.305004119873047,-8.920005798339844,1,-0.07983776530710207,-2.256394456018858,85.16000366210938,-1.0321292769840273,84.7699966430664,-2.127628663490492,82.26000213623047,-0.07983776530710207
12429,2022-08-17,85.56999969482422,86.04000091552734,85.0199966430664,85.7699966430664,1738600.0,-0.008458903025713393,1.7567478400725818,-0.2499952316466078,44.66625069071521,41.80645802876722,-0.7392674270466273,0.2806535551732168,-1.2979318801640432,-1.2881611507079782,8.783823564908394,1.2800064086914062,-1.130362867537869,-0.009000778198242188,-3.378079441057679,3.3600778846611945,-1.6935401096279605,1.6755385532314762,0.7900009155273438,81.92218720811474,29.721323738903962,1.684539331429717,8,-1.2449989318847656,-0.470001220703125,-1.5699996948242188,-2.575000762939453,-10.650001525878906,2,-0.06906621542353841,2.4782644751463687,86.30000305175781,-2.256394456018858,85.16000366210938,-1.0321292769840273,84.7699966430664,-0.06906621542353841
12430,2022-08-18,86.31999969482422,86.33999633789062,84.54000091552734,85.86000061035156,1299900.0,0.008764754033829592,6.20009155413138,-2.300030518043793,54.930551287566836,42.3996849018473,-1.6590292446718422,-0.5445193627331548,-2.051147944144276,-1.9724707540181612,9.080306293859492,1.7999954223632812,-1.116878607653561,0.7709991455078153,-2.558251996505419,4.10025028752105,-0.8936264254988089,2.4356247165144396,-4.959999084472656,99.0195858437396,39.83464861343933,1.664625571006618,8,-1.9949989318847656,-1.220001220703125,-2.3199996948242188,-3.325000762939453,-12.699996948242188,3,-0.09418439854217753,1.7567478400725818,85.56999969482422,2.4782644751463687,86.30000305175781,-2.256394456018858,85.16000366210938,-0.09418439854217753
12431,2022-08-19,86.68000030517578,87.16999816894531,85.83999633789062,85.8499984741211,2052000.0,0.004170535352459481,-2.1293936021254445,1.804355397807374,52.48902087360502,42.97013881651506,-2.180972360991632,-0.9683440755612764,-2.4118596826405394,-2.264499674782101,9.434990198374523,1.3300018310546875,-1.2051018278088605,1.1399997711181697,-2.1752729198510394,4.455272462087379,-0.5176365743664348,2.7976361166027743,-5.220399780273439,82.43735831617404,22.41044611536185,1.6576363454846073,8,-2.4150009155273438,-1.5800018310546875,-2.3125,-3.6850013732910156,-13.699996948242188,4,-0.07948776379084788,6.20009155413138,86.31999969482422,1.7567478400725818,85.56999969482422,2.4782644751463687,86.30000305175781,-0.07948776379084788
12432,2022-08-22,84.87000274658203,85.95999908447266,84.44999694824219,85.79000091552734,1580400.0,-0.02088137462184192,1.3968392370572207,-1.1084290835554738,48.1854804596711,44.914248654746366,-0.7421769426714349,0.6389229126212115,-0.5375448076212734,-0.43085438998136283,9.938403234662903,2.2300033569335938,-1.2784198943978993,-0.5204978942871037,-3.660290014241653,2.6192942256674456,-2.0903939542643855,1.049398165690178,-3.1819863159179675,15.441382714941266,-44.45499849655164,1.5698960599772775,8,-0.6050033569335938,0.2299957275390625,-0.20250320434570312,-1.8750038146972656,-11.110000610351562,0,-0.06291980434159006,-2.1293936021254445,86.68000030517578,6.20009155413138,86.31999969482422,1.7567478400725818,85.56999969482422,-0.06291980434159006
12433,2022-08-23,85.27999877929688,85.72000122070312,84.45999908447266,84.45999908447266,1649500.0,0.004830870972622359,-2.0731770857562872,-0.8913057900585474,46.08390522688386,46.46325524502912,-0.7725145410435914,0.166584777049394,-0.8584354431423975,-0.8128221170682224,10.849014028002303,1.2600021362304688,-1.4290845303321902,-0.06550178527831463,-3.183372176820157,3.052368606263528,-1.6244369810492287,1.4934334104925995,-3.372703079101555,30.51475950588473,-26.481490335256655,1.5589351957709208,8,-0.7000007629394531,-0.18000030517578125,-0.4624977111816406,-2.2849998474121094,-13.799995422363281,1,-0.08008914081636664,1.3968392370572207,84.87000274658203,-2.1293936021254445,86.68000030517578,6.20009155413138,86.31999969482422,-0.08008914081636664
12434,2022-08-24,86.05000305175781,86.12999725341797,85.2699966430664,85.62999725341797,1503000.0,0.009029130903879246,1.9655489930413965,0.5122023837214712,49.197868053285404,48.073303106825044,-0.965218660914033,-0.6625937984763084,-1.4579485153124665,-1.5286400769117279,11.57658460896506,0.8600006103515625,-1.5826061199424544,0.7205024719238224,-2.3784582703736277,3.8194632142212726,-0.8289778992248955,2.2699828430725404,-3.932199252812495,58.823727406343615,3.819013955667323,1.5494803711487228,8,-1.3250045776367188,-0.9500045776367188,-1.2325019836425781,-3.055004119873047,-15.340003967285156,2,-0.10075543859219815,-2.0731770857562872,85.27999877929688,1.3968392370572207,84.87000274658203,-2.1293936021254445,86.68000030517578,-0.10075543859219815
12435,2022-08-25,86.38999938964844,87.16999816894531,85.93000030517578,86.27999877929688,1683700.0,0.0039511484698742105,-2.061732348730314,0.26190259940782185,50.45871376161283,49.161534703329494,-0.7350660406243605,-1.1306546220589695,-1.633527574372934,-1.8240579970571957,12.284834911802799,1.2399978637695312,-1.0610333497568831,1.1049987792968778,-1.9001725020905553,4.110170060684311,-0.39758686139683164,2.6075844199905873,-4.070107815903114,71.32358716018355,18.699508131739222,1.5025856406937144,8,-0.6150016784667969,-1.6450004577636719,-1.2950000762939453,-3.395000457763672,-14.300003051757812,3,-0.13277001159554935,1.9655489930413965,86.05000305175781,-2.0731770857562872,85.27999877929688,1.3968392370572207,84.87000274658203,-0.13277001159554935
12436,2022-08-26,83.62999725341797,86.88999938964844,83.41000366210938,86.36000061035156,1916700.0,-0.03194816709954951,-1.1955874530983377,-24.818074628936053,41.12948994034013,48.547262768709736,2.063187546897538,1.611970117180178,1.2415780530159992,0.9574213904710405,12.726110367641603,3.4799957275390625,-0.5622550555187757,-1.5915031433105469,-4.683348949317164,1.5003426626960703,-3.1374260463138626,-0.04558024030723118,-1.116101415864648,5.850901933729684,-41.874914983530914,1.5459229030033093,8,1.660003662109375,1.0250015258789062,1.4650020599365234,-0.6349983215332031,-8.629997253417969,4,-0.11969382799934059,-2.061732348730314,86.38999938964844,1.9655489930413965,86.05000305175781,-2.0731770857562872,85.27999877929688,-0.11969382799934059
12437,2022-08-29,83.08000183105469,84.02999877929688,82.27999877929688,82.94000244140625,1615500.0,-0.006576532828246662,-1.397249250128027,-0.05128176465163333,52.704699888012925,48.8717755757437,2.5558850735331475,2.036397295548312,1.9780957736326599,1.5319813815385999,13.022877531529852,1.75,-0.11784535865355394,-1.9954986572265625,-5.20605066182938,1.215053347376255,-3.6007746595279713,-0.39022265492515373,4.089996337890625,16.359982650536242,-35.364226916309235,1.60527600230141,8,1.6449966430664062,1.5749969482421875,2.0149974822998047,-0.08500289916992188,-7.5800018310546875,0,-0.1215695504516201,-1.1955874530983377,83.62999725341797,-2.061732348730314,86.38999938964844,1.9655489930413965,86.05000305175781,-0.1215695504516201
12438,2022-08-30,82.5999984741211,83.70999908447266,82.47000122070312,83.55999755859375,1513900.0,-0.005777604072634612,-1.032794061548275,-6.85716621253406,53.24962036157918,49.82548331695081,2.7444572680297767,2.4191175859628515,2.632251106570635,2.0253852204971423,13.335682361715067,1.2399978637695312,0.05269664639996563,-2.3350017547607393,-5.724854141508601,1.0548506319871223,-4.02992794813467,-0.6400755613868085,4.472199707031251,6.54396185614299,-48.85019008789083,1.6949261933739286,8,2.125,1.81500244140625,2.4950008392333984,0.3950004577636719,-9.330001831054688,1,-0.10702174940911446,-1.397249250128027,83.08000183105469,-1.1955874530983377,83.62999725341797,-2.061732348730314,86.38999938964844,-0.10702174940911446
12439,2022-08-31,82.22000122070312,83.27999877929688,82.22000122070312,82.91000366210938,2131600.0,-0.004600451094887381,-2.0724458204334364,0.7187532285880044,49.850519716971064,49.26103536466238,2.9047493354101164,2.6033799009916834,3.1436659753821345,2.406490369352724,14.043298684396198,1.05999755859375,0.05623029974434246,-2.5059989929199276,-6.028381317886087,1.0163833320462317,-4.267190155403014,-0.7448078304368408,4.756352972412117,0.0,-57.982917957574486,1.7611911624830798,8,2.4749984741210938,2.125,2.912496566772461,-0.1750030517578125,-10.029998779296875,2,-0.13062512410988847,-1.032794061548275,82.5999984741211,-1.397249250128027,83.08000183105469,-1.1955874530983377,83.62999725341797,-0.13062512410988847
12440,2022-09-01,81.8499984741211,82.06999969482422,80.30999755859375,82.06999969482422,2554700.0,-0.004500154963374858,14.999930642252739,0.3188412206988058,37.01069064992364,47.541220895364454,2.876495795851156,2.765481289630472,3.700557431783693,2.745282809684795,15.126484900283865,1.910003662109375,-0.1074887908191755,-2.6540016174316463,-6.318157975605388,1.0101547407420952,-4.48607979651851,-0.8219234383447827,4.936101600097658,23.404262720098696,-33.208306361798606,1.8320781790868705,9,1.8899993896484375,1.970001220703125,3.4775009155273438,0.19499969482421875,-9.049995422363281,3,-0.13610262183658595,-2.0724458204334364,82.22000122070312,-1.032794061548275,82.5999984741211,-1.397249250128027,83.08000183105469,-0.13610262183658595
12441,2022-09-02,80.77999877929688,82.6500015258789,80.44000244140625,82.58999633789062,1882900.0,-0.013072690467581638,1.2901450764912836,8.227215980024969,31.627493474690496,45.701444563699944,3.376659283181027,3.5886631784136966,4.867303685806064,3.791265106686211,15.874612313096426,2.2099990844726562,-0.16039618189128646,-3.4505012512207003,-7.373371388924014,0.472368886482613,-5.411936320072357,-1.4890661823690436,5.6175351439843695,12.634437270810603,-39.485976617426,1.961435068851658,9,2.9599990844726562,3.020000457763672,4.5475006103515625,1.2649993896484375,-7.319999694824219,4,-0.10757616455465224,14.999930642252739,81.8499984741211,-2.0724458204334364,82.22000122070312,-1.032794061548275,82.5999984741211,-0.10757616455465224
12442,2022-09-06,80.43000030517578,81.41999816894531,79.93000030517578,81.3499984741211,2389800.0,-0.0043327368087408,1.8113231991708412,0.5082869667846907,23.629810444115876,43.20654514339239,3.3867645087916287,3.627687590728442,5.159168733606563,4.117202520641115,17.19068910145396,1.4899978637695312,-0.49786250115406006,-3.484999847412112,-7.5697014311744795,0.599701736350255,-5.527350639293303,-1.4426490555309215,5.602281436224217,13.227517499172473,-31.625526486297638,2.0423507918811867,9,3.1199989318847656,3.1800003051757812,4.829998016357422,1.6149978637695312,-7.519996643066406,1,-0.067512125880551,1.2901450764912836,80.77999877929688,14.999930642252739,81.8499984741211,-2.0724458204334364,82.22000122070312,-0.067512125880551
12443,2022-09-07,82.9000015258789,83.05999755859375,80.55000305175781,80.55999755859375,1921200.0,0.03070994916487879,-1.1271203152630371,-2.543487635380558,39.62704280524704,42.143120115832566,0.6075473595471408,1.2667379915335886,2.6414510724217166,1.6037279157851998,16.614728446633347,2.6299972534179688,-0.79136088042317,-1.0429988861083928,-5.089742691876651,3.003744919659866,-3.066370788992515,0.9803730167757294,2.644097700623149,88.65679323875916,46.489561226796326,2.023371902884129,9,0.6499977111816406,0.7099990844726562,2.7699966430664062,-0.8550033569335938,-8.430000305175781,2,-0.08926419046649647,1.8113231991708412,80.43000030517578,1.2901450764912836,80.77999877929688,14.999930642252739,81.8499984741211,-0.08926419046649647
12444,2022-09-08,83.04000091552734,83.22000122070312,81.66999816894531,82.45999908447266,1561400.0,0.001688774271068505,2.297870268164405,0.24786361013207958,36.62316374828712,40.6058367810186,-0.004830244579665077,1.2972086855568818,2.4882279073753892,1.4270147650757252,15.722085347262263,1.5500030517578125,-0.8935883163012335,-0.9689994812011662,-4.90461836563486,2.966619403232528,-2.9368089234180133,0.9988099610156809,2.0549703972686046,94.52886762656327,57.09299987940605,1.9678094422168435,9,0.3699989318847656,0.5699996948242188,2.8799972534179688,-0.9950027465820312,-9.300003051757812,3,-0.11765419273537214,-1.1271203152630371,82.9000015258789,1.8113231991708412,80.43000030517578,1.2901450764912836,80.77999877929688,-0.11765419273537214
12445,2022-09-09,83.88999938964844,84.61000061035156,83.08999633789062,83.41000366210938,1567300.0,0.010236012340435252,-1.714268197980954,0.8275762279340191,39.05881339207871,40.37576160898956,-1.3932638407041082,0.6066921732425357,1.626550588512103,0.5506205656666339,14.5181003386115,1.5699996948242188,-0.9844892402522305,-0.20050086975098225,-4.050190612241664,3.6491888727396997,-2.1253457409963232,1.7243440014943587,0.7917742425378975,84.61535953519385,50.687794963009395,1.9248448712453423,9,-1.6199989318847656,-0.279998779296875,1.9849987030029297,-1.845001220703125,-8.30999755859375,4,-0.13946831604919407,2.297870268164405,83.04000091552734,-1.1271203152630371,82.9000015258789,1.8113231991708412,80.43000030517578,-0.13946831604919407
12446,2022-09-12,84.23999786376953,85.11000061035156,83.94999694824219,84.27999877929688,1415300.0,0.004172112011771922,-2.7419307204823724,-0.08333598245223639,47.20989699973375,39.76522795473632,-1.8412625186287244,0.22656791503888485,1.287719991363602,0.1410256428290495,13.92701024695283,1.220001220703125,-1.1994804225071931,0.1759975433349581,-3.6612744331395533,4.013269519809469,-1.7426384449022976,2.0946335315722138,-4.30999755859375,83.20458117130346,44.99965216552472,1.9186359882372532,9,-1.7199974060058594,-0.6299972534179688,1.635000228881836,-2.1949996948242188,-7.239997863769531,0,-0.1358024109937912,-1.714268197980954,83.88999938964844,2.297870268164405,83.04000091552734,-1.1271203152630371,82.9000015258789,-0.1358024109937912
12447,2022-09-13,80.66000366210938,83.5999984741211,80.38999938964844,82.8499984741211,1483600.0,-0.042497558077454145,-1.3516447892417285,54.7486172038909,34.024903709175334,37.62914832669144,1.519104931254489,3.63870611729331,4.785609409376647,3.6240337204965414,14.242455689368244,3.8499984741210938,-1.5853257809121573,-3.1789966583251896,-7.2653175354584505,0.9073242188080712,-5.22215709689182,-1.1358362197585592,-0.6264033508300741,5.720428021853683,-32.07517098484843,2.0431604385666273,9,1.8599967956542969,2.9499969482421875,5.094995498657227,1.6399955749511719,-3.2100067138671875,1,-0.08926362820163092,-2.7419307204823724,84.23999786376953,-1.714268197980954,83.88999938964844,2.297870268164405,83.04000091552734,-0.08926362820163092
12448,2022-09-14,79.41000366210938,80.77999877929688,78.33999633789062,80.54000091552734,2387400.0,-0.015497147821073032,2.031072147849781,0.5159817033447485,27.777760755463902,35.17661955319065,2.5356705264776593,4.580924806698789,5.973393253915447,4.758575319761093,15.16031044044599,2.44000244140625,-1.6248730755142446,-4.084496688842776,-8.449463906496518,0.2804705288109659,-6.266980297669647,-1.9020130800159052,5.6999969482421875,15.805120368554743,-18.532036249348163,2.182483608826868,9,2.3149948120117188,3.3449935913085938,6.522495269775391,2.889995574951172,-2.2100067138671875,2,-0.08185366704751185,-1.3516447892417285,80.66000366210938,-2.7419307204823724,84.23999786376953,-1.714268197980954,83.88999938964844,-0.08185366704751185
12449,2022-09-15,79.66000366210938,80.36000061035156,79.06999969482422,79.30999755859375,1527400.0,0.0031482179633659513,-2.1084290835554738,-0.30974066747236867,27.34006775523038,34.102105898224735,2.105792944134464,4.074355246165695,5.675049679421491,4.408407537303276,16.127767202790764,1.2900009155273438,-1.8754506715920058,-3.538996887207034,-8.107786293330648,1.0297925189165795,-5.823391590268841,-1.2546021841452273,5.314596862792968,19.497880224216157,-9.74101192090787,2.2843947030618095,9,2.0649948120117188,3.0949935913085938,5.4474945068359375,3.294994354248047,0.3899993896484375,3,-0.06515192320879715,2.031072147849781,79.41000366210938,-1.3516447892417285,80.66000366210938,-2.7419307204823724,84.23999786376953,-0.06515192320879715
12450,2022-09-16,78.19000244140625,79.54000091552734,77.69000244140625,79.37999725341797,2922300.0,-0.01845344154060513,1.4503256382661593,-3.3999258871741214,29.941007182101288,33.914718532381485,3.354821341654855,5.169068935592037,7.038976292060127,5.753667030089929,17.071629269240592,1.970001220703125,-2.1582024066645715,-4.602498245239261,-9.440838709748718,0.23584221927019655,-7.021668477493989,-2.183328012984532,6.651905999755854,6.738546137283893,-24.40709397020426,2.4191702322547255,9,3.2099990844726562,4.239997863769531,6.522497177124023,5.124996185302734,3.3199996948242188,4,-0.05691270544429827,-2.1084290835554738,79.66000366210938,2.031072147849781,79.41000366210938,-1.3516447892417285,80.66000366210938,-0.05691270544429827
12451,2022-09-19,79.79000091552734,79.86000061035156,77.58999633789062,77.58999633789062,1521500.0,0.02046295465101311,-1.0636359537937086,-1.8487514024683442,38.74058009536487,35.59369293807582,1.7876097179497492,3.1899744002673174,5.346084560383531,4.070335620822092,18.454091611668222,2.2700042724609375,-2.3376646234251695,-2.6579998016357393,-7.308388685248673,1.992389081977194,-4.983194243442199,-0.3328053598292797,4.7658312856445235,36.605720393580135,3.441503367693201,2.325194441806466,9,1.55999755859375,2.589996337890625,4.92249870300293,3.5249977111816406,2.7299957275390625,0,-0.05276349211889009,1.4503256382661593,78.19000244140625,-2.1084290835554738,79.66000366210938,2.031072147849781,79.41000366210938,-0.05276349211889009
12452,2022-09-20,79.52999877929688,79.61000061035156,78.41000366210938,79.12999725341797,1545400.0,-0.003258580439242431,3.285663683056089,0.18181849708176268,39.3328650009941,35.56100651538105,2.1305735041714655,3.1931173086138926,5.502131896021581,4.243529214213424,19.287300328548223,1.3799972534179688,-2.3290306279963033,-2.6510017395019503,-7.328988576239979,2.0269850972360786,-4.989995157870965,-0.31200832113293586,4.607883270078119,60.81507701138429,23.280447232356373,2.3389934183690135,9,1.8199996948242188,2.8499984741210938,5.182500839233398,3.7849998474121094,4.0200042724609375,1,-0.031811880021749506,-1.0636359537937086,79.79000091552734,1.4503256382661593,78.19000244140625,-2.1084290835554738,79.66000366210938,-0.031811880021749506
12453,2022-09-21,78.44999694824219,80.51000213623047,78.43000030517578,80.01000213623047,1934800.0,-0.013579804446518295,-1.6000047683761296,-3.899998092658643,37.50826644339686,35.65935125928213,2.8082802810435794,3.937051439155894,6.461873893616826,5.219980782126697,19.98258077074632,2.0800018310546875,-2.1779895518956494,-3.3895034790039062,-8.111926255650957,1.3329192976431443,-5.7507148673274315,-1.028292090680381,5.295011958443752,29.45201721313403,-12.300476457620324,2.361211388323524,9,2.9000015258789062,3.9300003051757812,6.262502670288086,4.865001678466797,5.3000030517578125,2,-0.012746973089874714,3.285663683056089,79.52999877929688,-1.0636359537937086,79.79000091552734,1.4503256382661593,78.19000244140625,-0.012746973089874714
12454,2022-09-22,77.37999725341797,78.26000213623047,76.83999633789062,78.22000122070312,3234800.0,-0.013639257316098496,2.0869496711917535,0.5384622908648086,35.845461933702026,35.30231220835139,3.3424725092686742,4.557898163963017,7.400569406868129,6.224503598957995,21.13105412161691,1.6100006103515625,-1.9295658456419318,-4.026002883911133,-8.712634518359962,0.6606287505376969,-6.3693187011355406,-1.682687066686725,5.995710899140249,14.713898157098756,-28.146711705946984,2.343315817224413,9,3.595001220703125,4.625,7.332502365112305,5.935001373291016,8.600006103515625,3,-0.002326186502518035,-1.6000047683761296,78.44999694824219,3.285663683056089,79.52999877929688,-1.0636359537937086,79.79000091552734,-0.002326186502518035
12455,2022-09-23,74.91999816894531,76.68000030517578,73.97000122070312,76.68000030517578,2274200.0,-0.031791149803433116,2.0795406763276647,2.0952307426817196,32.94527616821267,33.717354338182375,4.91291294597562,6.444971376817847,9.682819835425079,8.609485190484818,23.18899922718103,3.4099960327148438,-2.138236586305851,-5.912501907348627,-10.832522830548541,-0.9924809841487132,-8.372512368948577,-3.4524914457486773,7.932853038439504,14.525945187357605,-30.829655433608558,2.460010461599955,9,3.865001678466797,5.650001525878906,9.792501449584961,8.395000457763672,11.639999389648438,4,0.06847310475427792,2.0869496711917535,77.37999725341797,-1.6000047683761296,78.44999694824219,3.285663683056089,79.52999877929688,0.06847310475427792
12456,2022-09-26,73.62000274658203,75.2300033569336,73.2300033569336,74.62000274658203,2087900.0,-0.017351781288512336,-1.2471925523342535,0.5681811285421372,31.218970060605955,33.40558393278578,5.082520482328235,7.332535076986574,10.757926221273053,9.816242441472582,24.30077044639133,2.0,-2.391392541360375,-6.7119976043701115,-12.409005234903447,-1.0149899738367765,-9.560501419636779,-3.863493789103444,8.344563462134616,5.357135371471928,-42.24227726223091,2.8485038152666644,9,3.384998321533203,6.579998016357422,11.092496871948242,9.694995880126953,10.489997863769531,0,0.1071719518512888,2.0795406763276647,74.91999816894531,2.0869496711917535,77.37999725341797,-1.6000047683761296,78.44999694824219,0.1071719518512888
12457,2022-09-27,72.9800033569336,74.83000183105469,72.36000061035156,74.63999938964844,1746600.0,-0.008693281251991647,1.4215687374479686,1.6599960327148438,19.570534975417416,32.493669957225066,5.049561379393353,7.564929107695434,11.201905298350766,10.351310059585089,25.11584166772109,2.470001220703125,-2.807484703505608,-6.846997070312497,-13.263511207291401,-0.4304829333335931,-10.055254138801956,-3.638740001823038,7.936415309569085,7.60739423929334,-33.361044253610174,3.208257068489454,9,3.454998016357422,6.784996032714844,11.702495574951172,10.33499526977539,8.469993591308594,1,0.130720647400826,-1.2471925523342535,73.62000274658203,2.0795406763276647,74.91999816894531,2.0869496711917535,77.37999725341797,0.130720647400826
12458,2022-09-28,73.76000213623047,74.13999938964844,72.73999786376953,73.58999633789062,2492800.0,0.010687842469423003,2.010754981664848,-0.10241337629091042,22.609191851043846,31.968017078982115,3.781490583147203,6.4177444003952075,10.198347977056486,9.510885442876742,25.97496035065232,1.4000015258789062,-3.4336216775155606,-5.624998474121099,-12.442576810424498,1.1925798621822992,-9.033787642272799,-2.2162093059694,5.958518002411054,23.72883328484143,-10.03229049868579,3.4087891681516975,9,2.674999237060547,6.004997253417969,10.922496795654297,9.554996490478516,7.489997863769531,2,0.13272777429487848,1.4215687374479686,72.9800033569336,-1.2471925523342535,73.62000274658203,2.0795406763276647,74.91999816894531,0.13272777429487848
12459,2022-09-29,71.4800033569336,73.33000183105469,71.0199966430664,73.06999969482422,2421300.0,-0.030911045461818887,1.1895777438693675,-9.352600637257101,16.222089043442722,30.443692841353386,5.340770959302816,8.276199473287306,12.195638056590923,11.734948971627432,26.91792791278974,2.7400054931640625,-3.6594108010990425,-7.367997360229495,-14.899844183104165,0.16384946264517453,-11.133920771666823,-3.6020739487921674,7.20832404774734,8.127321841621422,-18.407906196445197,3.7659234114373326,9,4.284996032714844,7.614994049072266,13.359994888305664,11.83499526977539,10.769996643066406,3,0.17165635236188348,2.010754981664848,73.76000213623047,1.4215687374479686,72.9800033569336,-1.2471925523342535,73.62000274658203,0.17165635236188348
12460,2022-09-30,70.70999908447266,72.55999755859375,70.61000061035156,71.56999969482422,3073900.0,-0.010772303249846571,-2.6792479990787124,0.5408821327805609,13.996797196084842,27.694383630322275,5.518481728621268,8.610285168328147,12.710389115292813,12.466326623125994,27.25801202427447,1.9499969482421875,-3.7239258751859126,-7.5810016632080135,-15.794873170363005,0.6328698439469775,-11.687937416785502,-3.474065909630525,6.751395398349956,2.1644678500478074,-16.491851926554325,4.106935753577493,9,4.850002288818359,8.180000305175781,14.202499389648438,12.604999542236328,12.510002136230469,4,0.2159525451869806,1.1895777438693675,71.4800033569336,2.010754981664848,73.76000213623047,1.4215687374479686,72.9800033569336,0.2159525451869806
12461,2022-10-03,72.08999633789062,72.61000061035156,71.01000213623047,71.5199966430664,2628500.0,0.019516295733074118,-1.0125909895730867,-0.6627898724295168,24.171159686619916,26.00974970650292,3.2758670578657245,6.899621402469634,11.087845765009476,10.975978471725824,27.964190342309337,1.9000015258789062,-3.8029924530680006,-5.766504287719727,-14.337606799415823,2.8045982239763703,-10.052055543567775,-1.4809530318716781,4.138147247887204,35.070978659396445,14.167876950258083,4.28555125584805,10,3.4700050354003906,6.660003662109375,13.170001983642578,11.22500228881836,11.330001831054688,0,0.20072134770102168,-2.6792479990787124,70.70999908447266,1.1895777438693675,71.4800033569336,2.010754981664848,73.76000213623047,0.20072134770102168
12462,2022-10-04,75.0,75.12999725341797,73.30999755859375,73.30999755859375,3503600.0,0.040366261755237165,-1.1538426812091445,2.964918151276251,37.91779818600172,26.055253233459013,-0.3847537868825839,3.7544503507727995,7.931871806636906,8.003199850523771,27.992800251226548,3.0400009155273438,-3.8083680356957927,-2.585000610351557,-11.156870047444457,5.986868826741343,-6.870935328898014,1.7009341081949003,0.21687785020110084,97.1239524344032,72.45402416764513,4.285934718546451,10,-0.5649986267089844,2.8600006103515625,9.97249984741211,8.314998626708984,7.959999084472656,1,0.12146667480468754,-1.0125909895730867,72.08999633789062,-2.6792479990787124,70.70999908447266,1.1895777438693675,71.4800033569336,0.12146667480468754
12463,2022-10-05,75.5,75.87999725341797,74.19999694824219,74.3499984741211,2639100.0,0.006666666666666599,-1.3172344847544133,0.6804732926432879,38.75674685916385,26.378729336288103,-1.5055409008600975,2.816014017934833,7.240799896672073,7.465847380175461,28.857552853023993,1.6800003051757812,-4.083984741178085,-1.7150005340576229,-9.953235954533952,6.523234886418706,-5.83411824429578,2.4041171761805344,-4.8899993896484375,92.78942133828642,64.67834332342451,4.1191177102381635,10,-1.8549995422363281,2.3600006103515625,9.189998626708984,7.814998626708984,8.739997863769531,2,0.0788079065992342,-1.1538426812091445,75.0,-1.0125909895730867,72.08999633789062,-2.6792479990787124,70.70999908447266,0.0788079065992342
12464,2022-10-06,73.2699966430664,75.33999633789062,73.08000183105469,74.9800033569336,2268700.0,-0.029536468303756225,-1.1626779586770826,-1.486960386909303,37.22740069409261,26.85452095027476,0.0895672233752407,4.507653853195606,9.243753737215002,9.611301297226078,29.97614915678254,2.4199981689453125,-4.453368137471642,-3.456503677368161,-11.39356213536361,4.480554780627287,-7.425032906365885,0.5120255516295629,-2.554596099853512,50.47434017276898,18.847655356531405,3.9685292289977245,10,-0.024997711181640625,4.590003967285156,11.300003051757812,10.045001983642578,11.200004577636719,3,0.10891229319701012,-1.3172344847544133,75.5,-1.1538426812091445,75.0,-1.0125909895730867,72.08999633789062,0.10891229319701012
12465,2022-10-07,72.19000244140625,72.83000183105469,71.75,72.58000183105469,2106100.0,-0.0147399242683377,1.4269720712534504,0.22806892305495818,29.722520436316742,26.688248769798182,0.8287376628606609,4.918336652140312,10.050131146022494,10.602641380033987,32.038138298527784,1.5199966430664062,-4.773661173575206,-3.951498031616211,-11.373440723095811,3.4704446598633893,-7.662469377356018,-0.2405266858764037,-1.3713099639892476,24.23001002631909,-6.487328257575616,3.7109713457398015,10,1.0549964904785156,5.6699981689453125,12.329998016357422,11.179996490478516,12.449996948242188,4,0.13935444269805997,-1.1626779586770826,73.2699966430664,-1.3172344847544133,75.5,-1.1538426812091445,75.0,0.13935444269805997
12466,2022-10-10,72.80000305175781,73.4000015258789,71.87000274658203,72.62000274658203,2259900.0,0.008449931981186376,1.2173939484406704,-0.4615399663523612,32.37297795028623,28.110742433672495,0.10078660605154255,3.5914730966771344,9.244686781336696,9.884599119114824,34.3562927492718,1.529998779296875,-4.998111774330965,-2.7694976806640597,-9.269556453071658,3.730561091743539,-6.019527066867852,0.48053170553973246,-1.880084478820791,25.423819613653116,-1.424957260280351,3.250029386203799,10,0.4449958801269531,5.05999755859375,10.979995727539062,10.569995880126953,10.649993896484375,0,0.14313183697996723,1.4269720712534504,72.19000244140625,-1.1626779586770826,73.2699966430664,-1.3172344847544133,75.5,0.14313183697996723
12467,2022-10-11,73.45999908447266,73.75,72.29000091552734,72.79000091552734,2413600.0,0.009065879190219395,1.33599853515625,3.7222057389903784,36.63631389314674,29.669311549461707,-0.5408364683781741,2.49218959320379,8.357424915002852,9.202491250615111,35.31685689410544,1.4599990844726562,-4.960076712934097,-1.7495014190673857,-7.847575369391848,4.348572531257076,-4.79853839422961,1.2995355560948383,-2.4408789379260156,41.404363721004124,14.270000234725558,3.049036975162229,10,-0.21500015258789062,4.400001525878906,10.309999465942383,9.90999984741211,10.849998474121094,1,0.1355839805146133,1.2173939484406704,72.80000305175781,1.4269720712534504,72.19000244140625,-1.1626779586770826,73.2699966430664,0.1355839805146133
12468,2022-10-12,72.91000366210938,74.41000366210938,72.87000274658203,73.37999725341797,2385100.0,-0.007487005570621319,-4.6000499382707485,-0.7014848892026692,37.68595875079605,32.054185961389855,-0.1386764189485774,2.666991196165185,8.688098035106236,9.752978565481868,35.56380394075346,1.5400009155273438,-4.78288899848684,-1.974496841430664,-7.817474848916447,3.868481166055119,-4.895985845173556,0.9469921623122275,-1.7936659734253055,32.31211268563462,3.457657129963774,2.9214890037428947,10,0.3349952697753906,4.9499969482421875,10.66999626159668,10.919994354248047,11.189994812011719,2,0.13784110434198427,1.33599853515625,73.45999908447266,1.2173939484406704,72.80000305175781,1.4269720712534504,72.19000244140625,0.13784110434198427
12469,2022-10-13,74.47000122070312,74.94000244140625,71.0199966430664,71.70999908447266,2144400.0,0.02139620738223158,1.1189194316314306,-5.872425044234859,48.695659865811,35.90961514691498,-1.3744811050573844,0.7359690740021563,6.890468058397431,8.236080190834599,36.025016956677206,3.9200057983398438,-4.315445493372437,-0.15499916076660725,-5.54868816204052,5.2386898405073055,-2.8518436614035636,2.541845339870349,1.4099960327148438,88.010190676193,54.974483387604906,2.6968445006369555,10,-1.0250015258789062,3.3899993896484375,9.10999870300293,9.914997100830078,10.589996337890625,3,0.1311937220749002,-4.6000499382707485,72.91000366210938,1.33599853515625,73.45999908447266,1.2173939484406704,72.80000305175781,0.1311937220749002
12470,2022-10-14,73.73999786376953,75.5999984741211,73.5,75.16000366210938,1932100.0,-0.009802649992849077,-1.2105229343430897,-0.5144944562540255,50.35969775143165,38.819452709671836,-0.1893889329418954,1.1757784247925258,7.373003019740452,8.979668351865541,35.983676347031675,2.0999984741210938,-3.9470156756124197,-0.6625022888183594,-5.797937445568607,4.472932867931888,-3.230219867193483,1.9052152895567644,2.042799377441412,59.38864919791441,21.90780489172613,2.5677175783751247,10,-0.29000091552734375,4.120002746582031,9.770002365112305,10.645000457763672,11.490005493164062,4,0.14551130550283808,1.1189194316314306,74.47000122070312,-4.6000499382707485,72.91000366210938,1.33599853515625,73.45999908447266,0.14551130550283808
12471,2022-10-17,75.58000183105469,75.69999694824219,74.41000366210938,74.79000091552734,2080000.0,0.024952590460938895,1.5048628548995207,-0.5563364011970579,57.27069036217015,40.96977406257944,-1.6564691815437271,-1.0496140462745984,5.303098947849094,7.187717949488899,36.10017024838118,1.9599990844726562,-3.1395560862847844,1.3880016326904325,-3.1250306960494214,5.9010339614302865,-0.8685145316794944,3.6445177970603595,-4.560005187988281,97.43600193669234,53.855779329840665,2.2565161643699265,10,-2.1300048828125,2.279998779296875,7.35999870300293,8.804996490478516,10.629997253417969,0,0.11987294706403584,-1.2105229343430897,73.73999786376953,1.1189194316314306,74.47000122070312,-4.6000499382707485,72.91000366210938,0.11987294706403584
12472,2022-10-18,77.0,77.7300033569336,76.01000213623047,76.91999816894531,3246000.0,0.018788014481918802,1.2337554247666607,0.10126802321651038,58.747296034155966,43.19094619313412,-3.0876297708950062,-2.8131008902410883,3.6491646224826297,5.792105122397658,35.849668685546234,2.1500015258789062,-2.111750427938304,2.934499740600586,-1.0606559614170408,6.929655442618213,0.9369218895917726,4.932077591609399,-5.886403350830079,89.12067620700086,41.25188679467412,1.9975778510088116,10,-2.625,0.10499954223632812,6.065000534057617,7.384998321533203,9.05999755859375,1,0.08376619413301545,1.5048628548995207,75.58000183105469,-1.2105229343430897,73.73999786376953,1.1189194316314306,74.47000122070312,0.08376619413301545
12473,2022-10-19,77.44999694824219,78.1500015258789,76.93000030517578,77.11000061035156,3072300.0,0.0058441162109375,-2.485732970027248,4.249856952126645,67.88494741475898,46.59734027320817,-3.6117442226684346,-3.5224546661946476,3.107484166924138,5.3102793895725995,36.03839393360486,1.220001220703125,-1.4243853336722907,3.4344966888427706,-0.349042027012743,7.218035404698284,1.5427273309150138,5.326266046770527,-6.071744030761721,90.1822707117054,35.74618802023156,1.8917693579277541,10,-2.8649978637695312,-1.7549972534179688,5.61500358581543,6.935001373291016,9.0,2,0.0885732844500422,1.2337554247666607,77.0,1.5048628548995207,75.58000183105469,-1.2105229343430897,73.73999786376953,0.0885732844500422
12474,2022-10-20,77.19999694824219,78.25,76.55000305175781,77.69999694824219,4385400.0,-0.0032278890878081334,1.1249880791165194,-1.4706040750381473,70.06803234638699,51.08017492988263,-3.068314244841659,-3.464244901863111,3.2809926761256065,5.500487499099478,35.77808936764622,1.6999969482421875,-1.1883678034837146,3.1934967041015625,-0.5570567680729397,6.944050176276065,1.3182199680143185,5.0687734401888065,-5.415439114257808,77.89467259457237,16.15066724121457,1.8752767360872495,10,-2.5649986267089844,-1.6399955749511719,5.040000915527344,6.3899993896484375,8.730003356933594,3,0.08937826164041085,-2.485732970027248,77.44999694824219,1.2337554247666607,77.0,1.5048628548995207,75.58000183105469,0.08937826164041085
12475,2022-10-21,80.05000305175781,80.27999877929688,76.93000030517578,77.44999694824219,2481800.0,0.03691717896603519,1.1895432332701705,-5.20001220703125,72.56237808754774,55.545663834022804,-5.236837787766078,-6.2296137957370945,0.3686268059896918,2.6114453258308004,34.39777439412376,3.3499984741210938,-0.9231300416512482,5.7870025634765625,1.1714637257205993,10.402541401232526,3.479233144598581,8.094771982354544,-7.74820984449218,96.08184124607482,29.68479156710248,2.307769418877984,10,-4.400005340576172,-4.490001678466797,2.1899948120117188,3.5399932861328125,5.0399932861328125,4,0.06258581281498055,1.1249880791165194,77.19999694824219,-2.485732970027248,77.44999694824219,1.2337554247666607,77.0,0.06258581281498055
12476,2022-10-24,81.51000213623047,81.81999969482422,80.33000183105469,80.5199966430664,2947600.0,0.018238588742197415,-1.1751871157444533,0.38077044966372053,70.10501612823418,59.2644085268103,-5.957933123857529,-7.4501810856458945,-1.2189694563528377,1.1353531463511217,32.90492022233141,1.7699966430664062,-0.3769788023204086,6.852501678466794,1.2295566476212798,12.475446709312308,4.04102916304403,9.663974193889558,-8.410388371761712,94.66441155151222,30.825855369194457,2.81147251542276,10,-5.090003967285156,-5.295001983642578,0.404998779296875,1.7549972534179688,5.0,0,0.04563858573437107,1.1895432332701705,80.05000305175781,1.1249880791165194,77.19999694824219,-2.485732970027248,77.44999694824219,0.04563858573437107
12477,2022-10-25,82.5199966430664,83.12999725341797,81.08999633789062,81.3499984741211,2611900.0,0.012391049937011456,-1.4141987792986384,1.181809774818514,71.0179674640379,62.96796505050385,-6.199565780523329,-8.125411777462375,-2.3600287095526085,0.09789038875450728,31.303533623354646,2.0400009155273438,0.5006281931684242,7.385496520996099,0.8218413688851314,13.949151673107067,4.1036689449406225,10.667324097051576,-8.373936566954995,90.72946583755869,29.29088650253938,3.281827576055481,10,-5.444999694824219,-5.649997711181641,-0.654998779296875,0.6949996948242188,3.5200042724609375,1,0.04471646378473637,-1.1751871157444533,81.51000213623047,1.1895432332701705,80.05000305175781,1.1249880791165194,77.19999694824219,0.04471646378473637
12478,2022-10-26,83.55000305175781,84.20999908447266,82.55000305175781,82.9800033569336,2770900.0,0.012481900758510855,-1.321672277560515,0.4871799887841204,83.16132731841417,66.79748365634863,-6.215157128585631,-8.83747176998989,-3.54858458167287,-0.9527560012481331,29.748135639340532,1.69000244140625,1.377794551995322,7.9260028839111385,0.40373150954830805,15.448274258273969,4.164867196729716,11.68713857109256,-8.146191770823478,91.38385934018652,27.378660374501607,3.7611356871814174,10,-4.695003509521484,-6.140003204345703,-1.6850051879882812,-0.3350067138671875,1.779998779296875,2,0.030041824238845827,-1.4141987792986384,82.5199966430664,-1.1751871157444533,81.51000213623047,1.1895432332701705,80.05000305175781,0.030041824238845827
12479,2022-10-27,83.75,84.41999816894531,83.38999938964844,84.12000274658203,3035000.0,0.0023937395683670815,1.1237228545135638,-0.649127973123101,89.53488857531707,71.15028263678036,-5.5432886521863765,-8.507271405700493,-3.8845421671838665,-1.1799440788616664,27.749951237600033,1.029998779296875,2.1759828042696796,7.512500000000003,-0.5674715256488128,15.592471525648818,3.472514237175588,11.552485762824418,-6.937198670499541,91.05476154824804,21.108716718696073,4.039985762824411,10,-4.334999084472656,-6.2350006103515625,-1.8850021362304688,-0.535003662109375,1.3799972534179688,3,0.032238769531250044,-1.321672277560515,83.55000305175781,-1.4141987792986384,82.5199966430664,-1.1751871157444533,81.51000213623047,0.032238769531250044
12480,2022-10-28,85.9800033569336,86.30000305175781,83.80000305175781,84.19000244140625,2767500.0,0.02662690575443105,1.0576129103153797,-4.837804400272182,90.5788240113614,74.85118637557937,-6.542468399993581,-10.04989155008974,-6.251574982182518,-3.430674432406775,25.773111767015454,2.5500030517578125,3.1178909084983815,8.97900314331055,0.23934557953467106,17.71866070708643,4.609174361422603,13.348831925198496,-7.797906596333064,94.63987220447284,18.274631059655306,4.369828781887943,10,-4.825000762939453,-7.525001525878906,-4.4900054931640625,-3.1400070190429688,-1.720001220703125,4,-0.0005815660596131256,1.1237228545135638,83.75,-1.321672277560515,83.55000305175781,-1.4141987792986384,82.5199966430664,-0.0005815660596131256
12481,2022-10-31,86.55999755859375,87.41000366210938,85.41999816894531,85.41999816894531,4793900.0,0.006745687125091049,-2.491239576501452,0.6368708416624399,90.53218344732576,78.38284053259825,-6.035895966809704,-10.003111329615137,-6.976289980465452,-4.0290318234176254,23.838018825920415,1.9900054931640625,3.7907918574372843,8.835497283935553,-0.5632718682308564,18.23426643610196,4.136112707852348,13.534881860018757,-6.754319539761767,86.55055192328122,5.524931535148184,4.699384576083206,10,-4.579994201660156,-7.549995422363281,-6.882497787475586,-5.154998779296875,-2.3699951171875,0,-0.01698245450744218,1.0576129103153797,85.9800033569336,1.1237228545135638,83.75,-1.321672277560515,83.55000305175781,-0.01698245450744218
12482,2022-11-01,84.11000061035156,85.16000366210938,82.56999969482422,84.23999786376953,4799600.0,-0.02830403208576515,1.629433839504595,-0.11403273948949953,81.00774768076514,79.84092945104337,-2.761705409500067,-7.205027678681645,-4.64411627827738,-1.569198724312571,22.86287531197184,3.9899978637695312,4.501578599821627,5.930000305175781,-3.7903224068066947,15.650323017158257,1.0698389491845433,10.79016166116702,-2.7834574628641064,32.098711166229734,-52.81317715979395,4.860161355991235,11,-2.1299972534179688,-5.099998474121094,-5.507499694824219,-3.075000762939453,-0.1999969482421875,1,0.02853408047156214,-2.491239576501452,86.55999755859375,1.0576129103153797,85.9800033569336,1.1237228545135638,83.75,0.02853408047156214
12483,2022-11-02,81.44999694824219,83.69000244140625,81.30000305175781,83.20999908447266,4634500.0,-0.031625295955377775,-1.3203991007640543,13.538764011972534,68.21501668431992,79.63503882192481,0.5871086732430371,-4.296703968743344,-2.1484920170283033,1.094534009352813,22.058989652014432,2.80999755859375,4.923872870260851,2.972496795654294,-6.766654285310864,12.711647876619452,-1.897078744828292,7.84207233613688,5.9600067138671875,2.454891677592558,-78.67505834307691,4.86957554048258,11,0.7200050354003906,-2.4399948120117188,-3.349996566772461,-0.8499984741210938,0.7800064086914062,2,0.05635364197989956,1.629433839504595,84.11000061035156,-2.491239576501452,86.55999755859375,1.0576129103153797,85.9800033569336,0.05635364197989956
12484,2022-11-03,81.25,82.16999816894531,80.13999938964844,80.91000366210938,2557200.0,-0.0024554567923344983,-1.1595675605480165,-0.1931795029628891,70.15567161410246,79.367626991542,1.5891279199803563,-3.6556384524953387,-2.1434109357956146,1.332103009608943,20.72011264131171,2.029998779296875,5.243228742607698,2.373499679565427,-7.118072126025197,11.86507148515605,-2.3722862232298922,7.119285582360746,6.037803649902344,15.268225007188626,-65.77756846137927,4.745785902795314,11,2.5250015258789062,-2.2399978637695312,-3.1499996185302734,-0.6500015258789062,1.8799972534179688,3,0.05021540715144224,-1.3203991007640543,81.44999694824219,1.629433839504595,84.11000061035156,-2.491239576501452,86.55999755859375,0.05021540715144224
12485,2022-11-04,82.25,82.55999755859375,80.68000030517578,82.08999633789062,3976300.0,0.012307692307692353,3.8205133221174536,0.4706040750381474,68.74648871887021,79.21667950161267,1.0437804232691263,-4.07210458603916,-3.34168623348819,0.3691652785048376,18.989565320182717,1.8799972534179688,5.424448070237915,2.870499801635745,-6.1853300917600365,11.926329695031527,-1.6574151450621457,7.398414748333636,4.751891479492187,29.023375107829413,-47.88581864599753,4.5279149466978925,11,1.5250015258789062,-3.2399978637695312,-4.820001602172852,-2.3200035095214844,0.26000213623046875,4,0.03501516417529449,-1.1595675605480165,81.25,-1.3203991007640543,81.44999694824219,1.629433839504595,84.11000061035156,0.03501516417529449
12486,2022-11-07,83.22000122070312,83.44999694824219,82.19999694824219,82.41000366210938,2497700.0,0.01179332791128429,-1.0325021709465327,5.062368872782758,67.93541676566403,78.87417386846002,0.38202539513302725,-4.449571677966873,-4.413802528970734,-0.5679758654875684,17.59751714573366,1.25,5.6588469457775545,3.3195011138916044,-5.33247290892281,11.971475136706019,-1.0064858975156028,7.645488125298812,3.5074145751953125,61.354565930374996,-13.431220530771391,4.325987011407205,11,0.5550003051757812,-4.009998321533203,-5.995000839233398,-3.4950027465820312,-1.0800018310546875,0,0.0124970067324226,3.8205133221174536,82.25,-1.1595675605480165,81.25,-1.3203991007640543,81.44999694824219,0.0124970067324226
12487,2022-11-08,83.41999816894531,83.94000244140625,82.66000366210938,83.55999755859375,2180900.0,0.002403231738867584,1.8444127969075836,-0.17283927360409918,67.46636190748296,77.13028882280099,0.3610920487108018,-4.074008108709393,-4.697965252582321,-0.6962530929958461,16.388281123631394,1.279998779296875,5.627836774046926,3.021498107910162,-5.205746016427639,11.248742232247963,-1.0921239542587386,7.1351201700790625,3.0439209707031267,86.31568803029269,12.920713586639138,4.113622062168899,11,0.35500335693359375,-4.204998016357422,-6.264997482299805,-4.049999237060547,-5.129997253417969,1,0.009230451802474171,-1.0325021709465327,83.22000122070312,3.8205133221174536,82.25,-1.1595675605480165,81.25,0.009230451802474171
12488,2022-11-09,82.95999908447266,84.18000030517578,82.79000091552734,83.37999725341797,2494100.0,-0.005514254310351907,-2.6579195695384183,3.0,66.64740942296625,74.58723558365091,0.8142218619731096,-2.975014536154589,-4.3137381786445985,-0.17175011375027793,15.513281355927155,1.3899993896484375,5.581555784304257,2.058999252319339,-5.43765854991085,9.555657054549528,-1.6893296487957628,5.80732815343444,3.250963265175784,69.80195682594598,-2.898924515238946,3.748328901115097,11,0.81500244140625,-3.7449989318847656,-6.812498092651367,-3.6800003051757812,-4.279998779296875,2,0.011451357137424623,1.8444127969075836,83.41999816894531,-1.0325021709465327,83.22000122070312,3.8205133221174536,82.25,0.011451357137424623
12489,2022-11-10,84.23999786376953,85.44999694824219,83.58000183105469,85.16000366210938,3298300.0,0.01542910792457386,1.4933395046971878,2.1904995458673935,63.31849326861843,71.55830994556835,-0.4346715775152177,-3.6739035848665083,-5.643947204069605,-1.3999043536035884,14.175328479739735,2.4899978637695312,5.466340721296859,2.8504981994628906,-4.137731671460955,9.838728070386736,-0.6436167359990321,6.344613134924813,1.7281259674789027,74.63312503098943,4.687786191505012,3.494114935461921,11,-0.464996337890625,-5.024997711181641,-8.487497329711914,-4.959999084472656,-6.329994201660156,3,-0.02386033425696954,-2.6579195695384183,82.95999908447266,1.8444127969075836,83.41999816894531,-1.0325021709465327,83.22000122070312,-0.02386033425696954
12490,2022-11-11,84.47000122070312,85.11000061035156,83.5999984741211,85.04000091552734,3500400.0,0.0027303343158382454,3.2535326291357283,0.6195609808685845,60.206898765247615,68.18883386978187,-1.0073250620256289,-3.2241280619614088,-5.910595255184035,-1.5479375771515151,13.130414011973624,1.5100021362304688,5.073795362553014,2.544001388549802,-3.5635592047285343,8.651561981828138,-0.5097789080893733,5.597781685188977,1.264997632881304,69.84628530649039,2.9026699826053175,3.0537802966391716,11,-1.6750030517578125,-5.255001068115234,-8.917501449584961,-5.430000305175781,-6.19000244140625,4,-0.01586366695774033,1.4933395046971878,84.23999786376953,-2.6579195695384183,82.95999908447266,1.8444127969075836,83.41999816894531,-0.01586366695774033
12491,2022-11-14,84.63999938964844,85.76000213623047,83.76000213623047,84.37000274658203,3483800.0,0.002012527127839725,-1.6845676072853142,-0.4736785747747989,57.759895176780276,65.60573914711689,-1.6520467512319925,-2.825433642272273,-6.081523693208425,-1.6745417714446944,12.167358831720614,2.0,4.576099831830902,2.2609996795654297,-3.171375648192125,7.6933750073229845,-0.45518798431335483,4.977187343444214,-4.5,63.87086135906655,-0.061359911416069224,2.71618766387878,11,-1.6899986267089844,-5.424999237060547,-9.087499618530273,-5.6699981689453125,-7.5,0,-0.0251653741585266,3.2535326291357283,84.47000122070312,1.4933395046971878,84.23999786376953,-2.6579195695384183,82.95999908447266,-0.0251653741585266
12492,2022-11-15,83.44999694824219,85.88999938964844,82.9800033569336,85.55000305175781,2436000.0,-0.01405957525977708,1.0935232449640486,-7.777897086665348,49.63818320936019,63.54164653878804,-0.6319697504216322,-1.1883656589295697,-4.895015410159559,-0.523308868163241,12.08200059320688,2.9099960327148438,3.7487962980181635,0.748497390747076,-4.070524288831763,5.567519070325915,-1.6610134490423434,3.1580082305364954,-3.1975975036621094,21.290205083148138,-37.55151412036377,2.4095108397894163,11,-0.43499755859375,-4.234996795654297,-7.897497177124023,-4.4799957275390625,-6.2299957275390625,1,-0.01569799408628192,-1.6845676072853142,84.63999938964844,3.2535326291357283,84.47000122070312,1.4933395046971878,84.23999786376953,-0.01569799408628192
12493,2022-11-16,84.30999755859375,84.70999908447266,83.37999725341797,83.44000244140625,1361000.0,0.010305579889774652,-1.6868574775357963,-0.414282185052243,51.933693797743,61.516982336970315,-1.1662601658111527,-1.5895798115550406,-5.828216643082328,-1.4259343203848118,12.196711144722638,1.3300018310546875,2.850750388032509,1.2654979705810518,-2.9137770357992423,5.444772976961346,-0.8241395326090952,3.355135473771199,-3.832094116210939,45.70433040829114,-8.688286630347356,2.0896375031901475,11,-1.0249977111816406,-5.094997406005859,-8.757497787475586,-5.359996795654297,-6.220001220703125,2,-0.0714031172742311,1.0935232449640486,83.44999694824219,-1.6845676072853142,84.63999938964844,3.2535326291357283,84.47000122070312,-0.0714031172742311
12494,2022-11-17,84.0999984741211,84.19000244140625,83.31999969482422,83.47000122070312,1328600.0,-0.0024907969464322832,1.1481411711516545,0.7241388382208502,42.455833980342355,58.59579847713389,-0.569347110776576,-0.8813315929931207,-5.699880916432377,-1.2434485149603773,12.157074063193537,0.9899978637695312,2.2053298369256282,0.7104988098144531,-2.4531259846086186,3.874123604237525,-0.8713135873970828,2.292311207025989,-3.405611193847662,38.487857185929386,-10.367047781508326,1.5818123972115332,11,-0.05500030517578125,-4.884998321533203,-8.54749870300293,-5.149997711181641,-6.129997253417969,3,-0.0644470661983797,-1.6868574775357963,84.30999755859375,1.0935232449640486,83.44999694824219,-1.6845676072853142,84.63999938964844,-0.0644470661983797
12495,2022-11-18,85.05999755859375,86.0,84.54000091552734,85.5999984741211,2396500.0,0.011414971485024017,1.1790966595876724,-0.8571480472297911,44.15887683872026,55.95396070747347,-1.2167884371284714,-1.5249339525494463,-6.7594739907683135,-2.2296496380613178,13.323044984926929,1.9000015258789062,2.0328166478089855,1.4199981689453125,-1.4055917398826665,4.2455880777732915,0.0072032145313158935,2.832793123359309,-4.157785793945322,68.87405674557961,23.763455773636757,1.4127949544139906,11,-0.7299957275390625,-4.6049957275390625,-9.40749740600586,-6.109996795654297,-8.069999694824219,4,-0.08405824243715843,1.1481411711516545,84.0999984741211,-1.6868574775357963,84.30999755859375,1.0935232449640486,83.44999694824219,-0.08405824243715843
12496,2022-11-21,85.2300033569336,85.62000274658203,84.68000030517578,85.0199966430664,2184400.0,0.0019986574561412507,-1.1123664855041404,-0.3889006626259201,55.30304070236634,54.602480573571626,-1.1976355648832282,-1.4777206269543939,-7.040434932258478,-2.4157142267844733,14.160167538161877,0.94000244140625,1.857756384799714,1.4040039062499972,-1.3191175976378133,4.127125410137808,0.04244315430609902,2.7655646581938953,-4.021924298164066,74.50339407382332,26.600681702771865,1.361560751943904,11,-0.8350028991699219,-4.319999694824219,-9.575004577636719,-6.280002593994141,-8.390007019042969,0,-0.08154410775429499,1.1790966595876724,85.05999755859375,1.1481411711516545,84.0999984741211,-1.6868574775357963,84.30999755859375,-0.08154410775429499
12497,2022-11-22,86.20999908447266,86.33999633789062,85.44999694824219,85.77999877929688,1408500.0,0.011498248139624634,1.5797277723106182,2.0475550388723387,76.80182211992415,55.730748651011396,-1.9447626186737494,-2.284208973675291,-8.006874251057255,-3.431940268559771,14.644574886763639,1.1099929809570312,1.6948886786113064,2.1994995117187557,-0.6482183543690496,5.047217377806561,0.775640578674853,3.6233584447626583,-4.714404769229304,95.6954504000384,40.307104458955635,1.423858933043899,11,-1.5499992370605469,-4.499996185302734,-10.555000305175781,-7.259998321533203,-9.760002136230469,1,-0.10520821008172154,-1.1123664855041404,85.2300033569336,1.1790966595876724,85.05999755859375,1.1481411711516545,84.0999984741211,-0.10520821008172154
12498,2022-11-23,86.05999755859375,86.98999786376953,85.9000015258789,86.63999938964844,1034800.0,-0.0017399550802909003,-1.4222305110033568,-1.3488405102819325,77.2366736192354,57.27721313441329,-1.462589218014557,-2.041175562027803,-7.804482442119081,-3.3015258753540877,14.858465736546073,1.089996337890625,1.4901039925552055,1.9239982604980526,-1.0564111882315217,4.904407709227627,0.43379353613326543,3.4142029848628397,-4.176851081538615,74.65937958647415,13.609681586157194,1.4902047243647858,11,-1.0749969482421875,-4.079994201660156,-10.319997787475586,-7.109996795654297,-10.069999694824219,2,-0.10271899359364878,1.5797277723106182,86.20999908447266,-1.1123664855041404,85.2300033569336,1.1790966595876724,85.05999755859375,-0.10271899359364878
12499,2022-11-25,86.44999694824219,86.54000091552734,85.86000061035156,86.0999984741211,615400.0,0.004531715090776212,1.566007859620838,-0.6034437399700087,75.54742289857546,58.98171581589415,-1.683132076798799,-2.3384185126474506,-8.144539027856226,-3.702975950030776,15.00186238247908,0.6800003051757812,1.2985215934713494,2.178997802734372,-0.9677493157186916,5.325744921187436,0.6056242435078474,3.752371361960897,-4.056165332515619,77.95911885054466,12.327143020636669,1.573373559226529,11,-1.464996337890625,-4.469993591308594,-11.30999755859375,-7.499996185302734,-9.769996643066406,4,-0.09670330717717335,-1.4222305110033568,86.05999755859375,1.5797277723106182,86.20999908447266,-1.1123664855041404,85.2300033569336,-0.09670330717717335
12500,2022-11-28,85.93000030517578,86.87999725341797,85.4000015258789,85.88999938964844,2645500.0,-0.006014998975393038,-1.9019619576193219,0.11428882833787465,67.43886908169347,60.0571573608845,-1.0440479420411322,-1.9208426486019334,-7.532222491507042,-3.217209643249646,14.42736924791086,1.4799957275390625,1.1481549694757973,1.661501312255865,-1.4796029930026435,4.802605617514374,0.09094915962660366,3.2320534648851265,-3.0765520646449147,54.11261130340582,-11.562224266804272,1.5705521526292545,11,-0.9449996948242188,-3.759998321533203,-10.832500457763672,-7.040000915527344,-9.660003662109375,0,-0.09263352794371171,1.566007859620838,86.44999694824219,-1.4222305110033568,86.05999755859375,1.5797277723106182,86.20999908447266,-0.09263352794371171
12501,2022-11-29,85.08999633789062,86.36000061035156,84.94000244140625,86.0,1632200.0,-0.009775444714324788,-1.3471209866579232,-22.749570856379936,59.92864115190199,61.200541576722486,-0.14918780682229738,-1.2612806477900875,-6.659336738787019,-2.418264797983653,13.384413882103525,1.4199981689453125,0.9821367886772947,0.8949974060058565,-2.085002390896463,3.874997202908176,-0.5950024924453032,2.3849973044570163,-1.8228931350358977,7.316791776610828,-53.44425896836027,1.4899998984511613,11,0.06500244140625,-1.3149948120117188,-9.484996795654297,-6.1999969482421875,-6.379997253417969,1,-0.09519331087941485,-1.9019619576193219,85.93000030517578,1.566007859620838,86.44999694824219,-1.4222305110033568,86.05999755859375,-0.09519331087941485
12502,2022-11-30,86.51000213623047,86.52999877929688,84.52999877929688,84.83000183105469,2932400.0,0.016688281342744693,1.3255900604587412,-1.8461467520708272,68.94343180696758,63.090512466636326,-1.2175196962432722,-2.626950452781884,-8.020900280712382,-3.8745229696351373,13.536539478079456,2.0,0.9102611433690555,2.195003128051752,-0.958805229960106,5.34881148606361,0.6180989490458302,3.771907307057674,-2.870609467284254,80.48797129361705,20.008394117998236,1.5769041790059268,11,-1.3550033569335938,-2.7350006103515625,-10.192502975463867,-7.620002746582031,-7.310005187988281,2,-0.11177904935330063,-1.3471209866579232,85.08999633789062,-1.9019619576193219,85.93000030517578,1.566007859620838,86.44999694824219,-0.11177904935330063
12503,2022-12-01,86.04000091552734,87.20999908447266,85.91000366210938,86.94000244140625,1994300.0,-0.005432911907261251,-1.2413790835487328,-0.5357150966616864,60.51402077402587,65.0969776659345,-0.532285861192733,-1.8924744263247533,-7.46189629230102,-3.444673603831376,14.326667632946371,1.2999954223632812,0.8701530551965391,1.4955017089843778,-1.441015991016613,4.432019408985369,0.027242858983882456,2.9637605589848732,-2.065547727098803,56.34335687627572,-2.2489853182850936,1.4682588500004987,12,-0.17000198364257812,-2.2649993896484375,-9.067502975463867,-7.150001525878906,-6.0800018310546875,3,-0.11145983106974233,1.3255900604587412,86.51000213623047,-1.3471209866579232,85.08999633789062,-1.9019619576193219,85.93000030517578,-0.11145983106974233
12504,2022-12-02,85.33000183105469,85.37000274658203,84.29000091552734,85.1500015258789,1398600.0,-0.008251965096673142,7.307638134921799,-0.2,54.75663604784234,66.27450646694807,0.4140829158335464,-0.9076765661048398,-6.634815081509885,-2.777446512157013,15.253122514123401,1.75,1.0512275941112819,0.5815025329589787,-1.9270456135370893,3.0900506794550466,-0.6727715402890482,1.8357766062070056,1.8799972534179688,35.616492043999685,-20.66199866880097,1.2542740732480322,12,0.4199981689453125,-1.5550003051757812,-7.197502136230469,-6.44000244140625,-4.730003356933594,4,-0.10945744482435937,-1.2413790835487328,86.04000091552734,1.3255900604587412,86.51000213623047,-1.3471209866579232,85.08999633789062,-0.10945744482435937
12505,2022-12-05,85.12999725341797,85.4800033569336,84.41999816894531,84.5,1272000.0,-0.002343895152290165,-1.683554327986325,3.4999788072733438,52.7011965596282,65.98541267331049,0.6985177708823471,-0.506832588514925,-6.238333212018887,-2.629315753289802,16.10381100916633,1.0600051879882812,1.137455757035724,0.23749809265136435,-1.9810452086575197,2.4560413939602483,-0.8717735580030705,1.3467697433057992,2.0800018310546875,28.767015912000627,-25.45429279558689,1.1092716506544409,12,0.6200027465820312,-1.3549957275390625,-6.664997100830078,-6.239997863769531,-4.879997253417969,0,-0.09925992271664175,7.307638134921799,85.33000183105469,-1.2413790835487328,86.04000091552734,1.3255900604587412,86.51000213623047,-0.09925992271664175
12506,2022-12-06,84.26000213623047,85.75,84.04000091552734,85.61000061035156,1113700.0,-0.010219607015816812,1.0981619213000884,-2.1428640629730547,54.62859703840242,63.52172099758586,1.5829079866751812,0.469123923441245,-5.136010136259159,-1.830831236130166,16.5914958079363,1.7099990844726562,1.3832052929765268,-0.6844970703125028,-2.78351495270077,1.4145208120757644,-1.7340060115066365,0.3650118708816308,2.891596984863284,6.940105608209906,-49.321553388379,1.049508941194136,12,1.3649978637695312,-0.4850006103515625,-4.454999923706055,-5.370002746582031,-3.9300003051757812,1,-0.09482560278417662,-1.683554327986325,85.12999725341797,7.307638134921799,85.33000183105469,-1.2413790835487328,86.04000091552734,-0.09482560278417662
12507,2022-12-07,84.19000244140625,84.76000213623047,83.70999908447266,84.19999694824219,1450400.0,-0.0008307582844709893,-1.1649520213937392,0.007403346764850492,49.2462624624521,60.411675313498826,1.4932714718339781,0.632180406867576,-4.809073536384801,-1.8131968287831626,16.85695545160192,1.0500030517578125,1.5439121015220394,-0.7929969787597599,-2.8005316260988167,1.2145376685792968,-1.7967643024292954,0.21077034490977553,2.83713275146485,13.714381626674108,-42.069959014618476,1.0037673236695308,12,1.2699966430664062,-0.5150032043457031,-3.6949996948242188,-5.180000305175781,-4.319999694824219,2,-0.06509090388431227,1.0981619213000884,84.26000213623047,-1.683554327986325,85.12999725341797,7.307638134921799,85.33000183105469,-0.06509090388431227
12508,2022-12-08,83.91000366210938,84.38999938964844,83.4800033569336,84.37000274658203,1719600.0,-0.00332579607052208,2.6400396734569314,46.02519083969466,48.81696973612577,57.441624962115526,1.6050046444887016,1.0403390803935793,-4.295239519033387,-1.603849993265726,16.99844492420539,0.9099960327148438,1.5257085855237733,-1.1204959869384794,-2.9648096984073504,0.7238177245303916,-2.042652842672922,-0.1983391312040368,2.918103364257817,18.942772734452983,-37.417190140039395,0.9221568557344383,12,1.43499755859375,-0.23500442504882812,-3.4150009155273438,-4.900001525878906,-6.6100006103515625,3,-0.05613164710173946,-1.1649520213937392,84.19000244140625,1.0981619213000884,84.26000213623047,-1.683554327986325,85.12999725341797,-0.05613164710173946
12509,2022-12-09,82.2300033569336,83.5199966430664,82.13999938964844,83.37999725341797,1767800.0,-0.020021454318377097,-1.075180982756445,2.4999917071633524,33.8286186622675,53.70715269329042,2.9317525522870937,2.7004902809513283,-2.3226021293181134,-0.018879487417635232,16.835178095299174,1.7700042724609375,1.1538160162984923,-2.6999965667724553,-4.908733980758569,-0.49125915278634125,-3.8043652737655123,-1.5956278597793982,4.330255375878906,2.493184267810723,-50.124038813234336,1.1043687069930592,12,2.444995880126953,1.4449958801269531,-1.6400012969970703,-3.220001220703125,-5.260002136230469,4,-0.02760554760781886,2.6400396734569314,83.91000366210938,-1.1649520213937392,84.19000244140625,1.0981619213000884,84.26000213623047,-0.02760554760781886
12510,2022-12-12,83.12999725341797,83.1500015258789,82.05999755859375,82.44999694824219,1853100.0,0.010944835944828979,2.0277515814904685,-0.5913077515059841,38.924013449630685,51.373305170815826,1.7799948856080903,1.7865570628212595,-2.8886440538203857,-0.9887174762551183,16.678504861041947,1.0900039672851562,0.7855081203054795,-1.7330024719238253,-4.077609042147145,0.6116040982994946,-2.905305757035478,-0.5606991868121725,2.988235545078126,28.99726251716096,-19.99015287593107,1.1723032851116577,12,1.5050010681152344,0.81500244140625,-1.7374954223632812,-4.1199951171875,-5.299995422363281,0,-0.03043424591467614,-1.075180982756445,82.2300033569336,2.6400396734569314,83.91000366210938,-1.1649520213937392,84.19000244140625,-0.03043424591467614
12511,2022-12-13,82.51000213623047,84.79000091552734,82.05000305175781,84.7699966430664,2505700.0,-0.007458139512473094,1.38260367669986,-3.3235198420267253,29.71491815127625,47.01458143129457,2.2300439153750915,2.3597836009868587,-1.9795042384214128,-0.44192277386045475,16.1727328217975,2.7399978637695312,0.38228374385204233,-2.246497726440424,-4.816430305652517,0.32343485277166906,-3.5314640160464705,-0.9615314368343775,3.1212424334773488,16.78830084341073,-25.20481385149983,1.284966289606045,12,2.1199989318847656,2.1199989318847656,-1.1175003051757812,-3.5,-3.2600021362304688,1,-0.027390644500275618,2.0277515814904685,83.12999725341797,-1.075180982756445,82.2300033569336,2.6400396734569314,83.91000366210938,-0.027390644500275618
12512,2022-12-14,82.13999938964844,83.0199966430664,81.23999786376953,82.58999633789062,1857400.0,-0.004484338104501884,1.7175604528723851,0.19911417788010344,29.01499086759482,43.5146892194689,2.140018413740819,2.768557991249253,-1.412507189015443,-0.16398228378329804,15.964626159238804,1.779998779296875,0.07197399450669195,-2.5510005950927734,-5.320190068863212,0.21818887867766534,-3.935595331977993,-1.166405858207554,2.9898713675463853,25.35213386459663,-11.992187515237774,1.3845947368852223,12,1.3549995422363281,2.0849990844726562,-0.6474971771240234,-3.1299972534179688,-4.029998779296875,2,-0.02203551950381255,1.38260367669986,82.51000213623047,2.0277515814904685,83.12999725341797,-1.075180982756445,82.2300033569336,-0.02203551950381255
12513,2022-12-15,78.29000091552734,79.95999908447266,77.4800033569336,79.23999786376953,3778500.0,-0.04687117729156309,1.0753107622373603,2.111118646366688,18.125004097820792,39.44450789168872,5.33623110842322,6.476481665355564,2.577690904521077,3.5974565610402465,16.34228559396532,4.659996032714844,-0.23277376745258493,-6.099999237060544,-10.085249869844972,-2.114748604276116,-8.092624553452765,-4.107373920668323,6.5,11.080681656883783,-20.25344190128456,1.992625316392216,12,3.325000762939453,4.055000305175781,3.2049999237060547,0.720001220703125,0.8600006103515625,3,0.020181400084021694,1.7175604528723851,82.13999938964844,1.38260367669986,82.51000213623047,2.0277515814904685,83.12999725341797,0.020181400084021694
12514,2022-12-16,78.68000030517578,79.0,77.3499984741211,77.91000366210938,4403400.0,0.00498147126181836,1.3404342815092176,-0.8105253858879841,21.389103994623895,35.965386495577135,4.362490647679863,5.965462378153802,2.4072042459832375,3.117232497431985,16.790042212477296,1.6500015258789062,-0.7927491025080968,-5.438999938964841,-10.173903609532402,-0.7040962683972793,-7.806451774248615,-3.0715481036810672,4.794201049804684,17.876362830914623,-10.139533592725194,2.3674518352837772,12,2.8699989318847656,3.5999984741210938,2.815000534057617,0.3300018310546875,-0.34000396728515625,4,-0.01753936512538612,1.0753107622373603,78.29000091552734,1.7175604528723851,82.13999938964844,1.38260367669986,82.51000213623047,-0.01753936512538612
12515,2022-12-19,77.91000366210938,79.47000122070312,76.97000122070312,79.01000213623047,2799100.0,-0.009786434164715585,1.4752516382452363,-1.4285756750061926,21.50794486971286,32.2853140323894,4.47077756115246,6.5058950972152445,3.4271088367460436,3.777080952921608,16.44870018337229,2.5,-1.2796203561805441,-5.851496887207034,-11.311432834956705,-0.3915609394573636,-8.58146486108187,-3.121528913332199,4.339357116699219,12.020492047185174,-17.84478907930025,2.7299679738748366,12,2.9699974060058594,4.179996490478516,3.5849971771240234,1.0999984741210938,-0.0200042724609375,0,-0.01206523420898531,1.3404342815092176,78.68000030517578,1.0753107622373603,78.29000091552734,1.7175604528723851,82.13999938964844,-0.01206523420898531
12516,2022-12-20,78.27999877929688,78.68000030517578,77.44999694824219,77.86000061035156,1890800.0,0.004749006543397716,1.0163969282337344,-0.3818170468653549,14.372218651556693,28.41042027562325,3.5350623284511897,5.890537246898333,3.296808451809312,3.3359726756628447,16.088911606865643,1.2300033569335938,-1.6942714874872706,-5.1340015411376925,-11.06477783907009,0.7967747567947043,-8.09938969010389,-2.168613392171494,2.9134900878906222,21.652868591461377,-1.7342554779397332,2.9653881489661984,12,2.6000022888183594,3.8100013732910156,2.7250003814697266,0.7300033569335938,-0.18000030517578125,1,-0.005748555892430618,1.4752516382452363,77.91000366210938,1.3404342815092176,78.68000030517578,1.0753107622373603,78.29000091552734,-0.005748555892430618
12517,2022-12-21,77.13999938964844,78.88999938964844,76.97000122070312,78.79000091552734,3313200.0,-0.014563099226183707,1.075675408172944,-3.9285921889191644,13.58421723959026,24.495669998230415,3.989376502207321,6.657529857809564,4.646920767307179,4.379944070326033,15.509757768115618,1.9199981689453125,-2.14634104128983,-5.820500946044916,-12.219666096764172,0.5786642046743395,-9.020083521404544,-2.6209183706852883,3.2087919482421796,5.685561551906712,-12.973793847085616,3.199582575359626,12,3.740001678466797,4.950000762939453,3.9425010681152344,1.8700027465820312,0.31999969482421875,2,0.027352873049603765,1.0163969282337344,78.27999877929688,1.4752516382452363,77.91000366210938,1.3404342815092176,78.68000030517578,0.027352873049603765
12518,2022-12-22,77.22000122070312,77.22000122070312,75.76000213623047,76.5199966430664,1769700.0,0.0010370991922177275,3.1713986768536584,-0.4242448062366775,15.012882441304924,22.405032640345684,3.196775341858185,6.1991338206543105,4.800024272769122,4.212825115132389,14.832007567087333,1.4599990844726562,-2.5999978202356857,-5.298499298095706,-12.009815974404802,1.41281737821339,-8.654157636250247,-1.9428409599411651,2.4530320937499965,39.35308476444496,21.895250253848292,3.355658338154546,12,3.0550003051757812,4.2649993896484375,3.894998550415039,1.7900009155273438,0.6999969482421875,3,0.011525503439254292,1.075675408172944,77.13999938964844,1.0163969282337344,78.27999877929688,1.4752516382452363,77.91000366210938,0.011525503439254292
12519,2022-12-23,78.08999633789062,78.13999938964844,76.87999725341797,77.12999725341797,1094600.0,0.011266447855924788,1.3773508856532097,1.371418295168445,21.288673683319658,20.445550444088905,1.8749310438595757,4.923126816013365,4.127758960231887,3.2440799795942894,13.933794578601265,1.2600021362304688,-3.0164716584452833,-4.010504150390631,-10.732172479661585,2.711164178880324,-7.371338315026108,-0.6496699857551533,0.8004307409179603,62.80309370996366,44.84353476368456,3.3608341646354782,12,2.1850051879882812,3.3950042724609375,3.160003662109375,0.9200057983398438,-0.9599990844726562,4,0.01357414826095904,3.1713986768536584,77.22000122070312,1.075675408172944,77.13999938964844,1.0163969282337344,78.27999877929688,0.01357414826095904
12520,2022-12-27,77.97000122070312,78.4000015258789,77.16999816894531,78.20999908447266,2213800.0,-0.0015366259804685534,2.9677351873500277,-0.24999801317661272,22.675862617531735,19.66343316256173,1.3253853340263788,4.654859457079368,4.471700079182668,3.2653811790935663,13.236619342746526,1.2300033569335938,-3.4573969012103873,-3.732499313354495,-10.44206507610295,2.977066449393959,-7.087282194728729,-0.37771643198026084,-2.2099990844726562,70.60706146177378,49.13638177985507,3.3547828813742275,12,1.4199981689453125,3.5149993896484375,3.6599979400634766,1.0400009155273438,-1.25,1,0.004745352204627906,1.3773508856532097,78.08999633789062,3.1713986768536584,77.22000122070312,1.075675408172944,77.13999938964844,0.004745352204627906
12521,2022-12-28,76.98999786376953,78.37000274658203,76.73999786376953,78.2300033569336,2655600.0,-0.012568979627941568,1.1447372383677157,5.166735543758146,21.014416635798895,18.774480470139967,1.6092630794331342,5.266956705836293,5.609561091959478,4.140628687049173,12.873252192833665,1.6300048828125,-3.672604989006487,-4.307502746582031,-11.132979021068891,2.5179735279048288,-7.720240883825468,-0.8947646093385941,-1.1771957397460966,39.29702258351513,16.149364560947294,3.4127381372434304,12,0.8700027465820312,4.495002746582031,5.402503967285156,2.0200042724609375,-0.07999420166015625,2,0.011689849991571855,2.9677351873500277,77.97000122070312,1.3773508856532097,78.08999633789062,3.1713986768536584,77.22000122070312,0.011689849991571855
12522,2022-12-29,76.83999633789062,77.58999633789062,76.80000305175781,77.20999908447266,1555300.0,-0.0019483248479149617,-2.5111646123327853,0.2983879899095552,21.23669664628848,19.120224086636373,1.0375011410182253,4.906942184785777,5.873154136815302,4.176114741561548,12.7604088196568,0.7899932861328125,-4.043600621666712,-3.974003982543948,-10.612211918413436,2.66420395332554,-7.293107950478685,-0.6549000146092112,-0.9754502258300874,40.908880732884434,16.517607027064344,3.3191039679347427,12,0.7750053405761719,4.6450042724609375,5.812505722045898,2.1700057983398438,0.42000579833984375,3,0.016397738108807625,1.1447372383677157,76.98999786376953,2.9677351873500277,77.97000122070312,1.3773508856532097,78.08999633789062,0.016397738108807625
12523,2022-12-30,76.44999694824219,76.55000305175781,75.56999969482422,76.3499984741211,2006300.0,-0.005075473818784149,5.53312310861328,-0.2702641400499,23.727188929864226,19.380011301663078,1.2729077036009215,4.787081027484248,6.360048263398184,4.51842372747808,12.518388006053305,1.2699966430664062,-4.3237575534399895,-3.884503173828122,-10.315474390603427,2.5464680429471827,-7.099988782215775,-0.6690175654404698,1.9500045776367188,31.09528918891231,3.7715427116332307,3.215485608387654,12,1.0700035095214844,4.94000244140625,6.735004425048828,2.5600051879882812,-0.2299957275390625,4,0.013211277652689146,-2.5111646123327853,76.83999633789062,1.1447372383677157,76.98999786376953,2.9677351873500277,77.97000122070312,0.013211277652689146
12524,2023-01-03,75.98999786376953,76.61000061035156,75.13999938964844,76.44999694824219,2002500.0,-0.006016992842839297,2.7692029304459247,-4.600061036087586,16.19312804255128,18.789476098645128,1.4652932952896407,4.755278731072508,6.921654095104174,4.9374729278286935,13.343701511310488,1.470001220703125,-4.617818415889246,-3.8775020599365178,-10.135221252635304,2.3802171327622688,-7.006361656285918,-0.7486424635871174,2.3534036254882835,26.0735557401795,-0.9956027579326658,3.1288595963493937,1,1.0250015258789062,5.185001373291016,7.492504119873047,3.0200042724609375,0.470001220703125,1,0.025398083424555074,5.53312310861328,76.44999694824219,-2.5111646123327853,76.83999633789062,1.1447372383677157,76.98999786376953,0.025398083424555074
12525,2023-01-04,76.68000030517578,76.72000122070312,75.54000091552734,76.19999694824219,2438700.0,0.009080174507219319,3.2142477622920667,-1.0434876353805582,22.57757515642787,19.701182376964148,0.6509173129851575,3.583492663991933,6.251492928708657,4.201494926596084,14.129522565406782,1.1800003051757812,-4.365421370137597,-2.7649997711181697,-8.657039688647018,3.1270401464106783,-5.711019729882594,0.18102018764625427,1.5352651000976607,47.67799736868834,18.51077027916704,2.946019958764425,1,0.33499908447265625,4.494998931884766,6.802501678466797,2.3300018310546875,0.9000015258789062,2,0.005868504778967942,2.7692029304459247,75.98999786376953,5.53312310861328,76.44999694824219,-2.5111646123327853,76.83999633789062,0.005868504778967942
12526,2023-01-05,76.2699966430664,76.80999755859375,75.70999908447266,76.2300033569336,2092900.0,-0.005346943929024794,-1.0370307577106204,0.08331876341095128,22.49293368713164,20.691039760024303,0.8334659824224531,3.5460197969240426,6.62991533627266,4.52259466903871,15.164486386065196,1.0999984741210938,-4.2093450622582935,-2.775503158569336,-8.368845647186433,2.817839330047761,-5.5721744028778915,0.021168085739219578,1.8222581215820384,46.122394324969015,15.79211816380807,2.7966712443085493,1,0.5000038146972656,4.905002593994141,7.307504653930664,2.7400054931640625,1.9600067138671875,3,0.0059001520577308675,3.2142477622920667,76.68000030517578,2.7692029304459247,75.98999786376953,5.53312310861328,76.44999694824219,0.0059001520577308675
12527,2023-01-06,78.70999908447266,78.93000030517578,76.70999908447266,77.20999908447266,1909600.0,0.03199164217647921,1.2886581720937549,37.50629530713468,52.26781003290693,24.830476159091184,-1.5202859722613056,0.7108656163626108,4.153473421594043,2.0007469329017056,15.932182686329371,2.660003662109375,-3.938679361958293,-0.06150054931640625,-5.1034542727123835,4.980453174079571,-2.582477411014395,2.4594763123815824,-3.5699996948242188,94.19521985333046,58.89238953774044,2.5209768616979917,1,-1.6749992370605469,2.4650001525878906,5.755001068115234,0.3000030517578125,-0.9300003051757812,4,-0.022868700842335166,-1.0370307577106204,76.2699966430664,3.2142477622920667,76.68000030517578,2.7692029304459247,75.98999786376953,-0.022868700842335166
12528,2023-01-09,79.19999694824219,79.80000305175781,78.94999694824219,79.06999969482422,2678900.0,0.006225357254084907,-3.5945934800090726,0.08666483561197917,52.77776192847763,28.329263741886518,-1.8996539227810274,-0.15819732597725533,3.5987733342037984,1.412719638680045,16.700241230139117,1.0900039672851562,-3.6085994126903387,0.6639976501464844,-3.7708248537321083,5.098820154025077,-1.553413601792812,2.8814089020857807,-3.984197540283205,87.12434266105214,47.567546825811164,2.217411251939299,1,-1.7299957275390625,1.9750022888183594,5.265003204345703,-0.18999481201171875,-1.8199996948242188,0,-0.02449488493389107,1.2886581720937549,78.70999908447266,-1.0370307577106204,76.2699966430664,3.2142477622920667,76.68000030517578,-0.02449488493389107
12529,2023-01-10,79.95999908447266,80.12999725341797,79.06999969482422,79.37999725341797,2150900.0,0.009595986938321976,1.3043471049707263,4.461646810258818,60.96254415461807,32.58333946822945,-2.6446094986731197,-1.156264429184688,2.7751187600502902,0.5697683053721789,17.023995557962234,1.05999755859375,-3.1142971470869867,1.5374999999999943,-2.605872742086362,5.6808727420863505,-0.5341863710431767,3.6091863710431653,-4.5608315307617175,96.29633323360261,51.05641403244258,2.0716863710431768,1,-2.325000762939453,0.4850006103515625,4.86250114440918,-0.9499969482421875,-2.4899978637695312,1,-0.04677336051265413,-3.5945934800090726,79.19999694824219,1.2886581720937549,78.70999908447266,-1.0370307577106204,76.2699966430664,-0.04677336051265413
12530,2023-01-11,80.5999984741211,80.62999725341797,79.77999877929688,80.38999938964844,1714200.0,0.008003994459433672,5.2963632767244055,0.3620662439820052,62.05820702935095,37.143760623068566,-3.209862324939337,-2.103363909816352,2.0057007336497037,-0.16227619429818674,17.383128822440373,0.8499984741210938,-2.631531580788746,2.303999328613287,-1.3611056492611198,5.969104306487694,0.4714468396760765,4.136551817550497,-4.9169811384277295,99.39026848655706,49.053100517310256,1.8325524889372067,1,-2.7150001525878906,-0.154998779296875,4.162502288818359,-1.589996337890625,-1.8899993896484375,2,-0.05136475766780191,1.3043471049707263,79.95999908447266,-3.5945934800090726,79.19999694824219,1.2886581720937549,78.70999908447266,-0.05136475766780191
12531,2023-01-12,80.25,81.5,80.13999938964844,81.12000274658203,2215400.0,-0.004342412912494931,-1.4954048813948442,-4.142888283378746,67.61041883034407,42.29639642129697,-2.624830726097116,-2.0357334826525744,2.2008474189251643,0.08695930232622118,18.230446232950115,1.3600006103515625,-2.2655477527428474,2.0670009613037053,-1.1648028863212971,5.298804808928708,0.45109903749120406,3.6829028851162064,-4.171224270888672,73.90397158489094,17.178473693941044,1.6159019238125025,1,-1.9300003051757812,0.19499969482421875,4.512500762939453,-1.2399978637695312,-3.44000244140625,3,-0.0332710052205023,5.2963632767244055,80.5999984741211,1.3043471049707263,79.95999908447266,-3.5945934800090726,79.19999694824219,-0.0332710052205023
12532,2023-01-13,80.33000183105469,80.47000122070312,79.38999938964844,79.91000366210938,1827000.0,0.0009969075520832593,2.085732970027248,-0.48275499197600696,67.61041883034407,47.172310854683616,-2.4112858779416086,-2.3803291645183435,2.0427135271665264,-0.06546276492400693,19.177963668002118,1.0800018310546875,-1.9171773024358885,2.2375026702880803,-0.6057573628092854,5.080762703385446,0.8158726537394045,3.659132686836756,-3.7091036748544894,54.117773775259245,-4.606718959882848,1.4216300165486822,1,-2.0100021362304688,-0.3650016784667969,4.369998931884766,-1.3199996948242188,-2.8600006103515625,4,-0.026142143984232535,-1.4954048813948442,80.25,5.2963632767244055,80.5999984741211,1.3043471049707263,79.95999908447266,-0.026142143984232535
12533,2023-01-17,79.87000274658203,80.80000305175781,79.5199966430664,80.12999725341797,2021900.0,-0.005726367160305834,-1.6666613685130731,-0.6190372388737512,60.57010203628581,52.10308574287634,-1.5814474049097669,-1.8929433057554377,2.503377395729629,0.3121595189462596,18.531587430843917,1.2800064086914062,-1.4259038893089127,1.6985034942626953,-1.2535804419365917,4.650587430461982,0.2224615261630447,3.174545462362346,-2.7611944060018487,32.92193215177156,-24.242079769446264,1.4760419680996437,1,-1.3500022888183594,0.09499740600585938,4.69749641418457,-0.8600006103515625,-3.3199996948242188,1,-0.0261675709955399,2.085732970027248,80.33000183105469,-1.4954048813948442,80.25,5.2963632767244055,80.5999984741211,-0.0261675709955399
12534,2023-01-18,77.30000305175781,80.22000122070312,77.22000122070312,80.04000091552734,2292500.0,-0.032177283165727655,-1.0689644286244209,10.538675978637244,46.91813463938337,54.807592352093614,1.3342266015675506,0.5990849328130423,5.05063944589709,2.771706912032954,17.939703342425922,3.0,-0.9657319162128601,-0.8024963378906307,-3.7690115937742377,2.1640189179929763,-2.285753965832427,0.6807612900511657,4.1999969482421875,1.8692021932732963,-51.380426875610574,1.4832576279418008,1,1.3049964904785156,2.664997100830078,7.209997177124023,1.7099990844726562,-1.470001220703125,2,0.0010348537969215865,-1.6666613685130731,79.87000274658203,2.085732970027248,80.33000183105469,-1.4954048813948442,80.25,0.0010348537969215865
12535,2023-01-19,76.97000122070312,77.33000183105469,76.47000122070312,76.97000122070312,2036100.0,-0.004269105019746644,1.3888865341414827,-0.0,49.902169149950325,57.85306295907347,1.910612436447039,0.9012614965176198,5.321362260110192,2.982787391126976,17.724927784114072,0.8600006103515625,-0.5385226483918473,-1.0854980468750028,-4.094338631207663,1.923342537457657,-2.5899183390413327,0.41892224529132704,4.444398803710939,9.940360265254244,-43.21221181927359,1.5044202921663286,1,2.0149993896484375,2.9949989318847656,7.204998016357422,2.0400009155273438,-1.2700042724609375,3,0.006496037314151826,-1.0689644286244209,77.30000305175781,-1.6666613685130731,79.87000274658203,2.085732970027248,80.33000183105469,0.006496037314151826
12536,2023-01-20,77.83000183105469,77.8499984741211,76.73999786376953,77.36000061035156,2494000.0,0.01117319211007417,3.3529904556742363,100.0,54.528841603274564,58.10428868911432,1.447376961351921,0.00613419444698593,4.379582887414941,2.0517283419399917,17.387041989650477,1.1100006103515625,0.06083303420045638,-0.2029975891113338,-3.2114996501866955,2.805504471964028,-1.7072486196490217,1.3012534414263541,3.3866222412109437,31.408776795373733,-22.330349104841183,1.5042510305376842,1,1.154998779296875,2.134998321533203,6.459997177124023,1.1800003051757812,-3.2600021362304688,4,0.011306658521326618,1.3888865341414827,76.97000122070312,-1.0689644286244209,77.30000305175781,-1.6666613685130731,79.87000274658203,0.011306658521326618
12537,2023-01-23,79.25,79.5,77.62000274658203,77.91000366210938,1835700.0,0.018244868759321076,1.0434793425439106,2.851048633205636,61.70569180580523,59.09628089770628,0.12519939554761095,-1.3151093119851254,2.886172872150965,0.5769894136382447,16.539678175329318,1.8799972534179688,0.5998394942389353,1.1115005493164034,-1.91308949067691,4.136090589309717,-0.4007944706802533,2.62379556931306,1.7767591582031343,64.20317791458606,7.285820755958959,1.5122950199966596,1,-0.2649993896484375,-0.17000198364257812,5.380001068115234,-0.23999786376953125,-4.160003662109375,0,-0.030788674339511046,3.3529904556742363,77.83000183105469,1.3888865341414827,76.97000122070312,-1.0689644286244209,77.30000305175781,-0.030788674339511046
12538,2023-01-24,78.11000061035156,82.37999725341797,77.94000244140625,82.37999725341797,2291600.0,-0.01438485034256698,1.0796244977013527,-3.186573367646724,58.38608215718597,58.81000734243604,1.2229266788598352,-0.11068981121744059,3.952829343921934,1.6627275490801026,15.608459342021956,4.439994812011719,1.1832472678706836,-0.07299880981445028,-3.0667205408049085,2.920722921176008,-1.5698596753096723,1.4238620556807717,-1.6399993896484375,27.749585288555256,-31.703246421835626,1.4968608654952282,1,1.3149986267089844,0.6499977111816406,5.749998092651367,1.1000022888183594,-2.55999755859375,1,-0.008193565288023064,1.0434793425439106,79.25,3.3529904556742363,77.83000183105469,1.3888865341414827,76.97000122070312,-0.008193565288023064
12539,2023-01-25,79.1500015258789,79.30999755859375,77.30000305175781,77.30000305175781,2192000.0,0.013314568011788097,-1.1729688266806333,-0.43325525258318637,59.50731399614478,58.5265747831909,0.06251908755609747,-1.124879189005867,2.8087937402796115,0.5800295356241918,15.109833732638464,2.0099945068359375,1.24285892589441,0.9140018463134822,-2.110164659530767,3.9381683521577315,-0.5980814066086424,2.426085099235607,-2.56180038452149,45.34690531669754,-14.951135357992179,1.5120832529221242,1,0.2749977111816406,-0.3900032043457031,2.8299999237060547,0.06499862670898438,-2.8899993896484375,2,-0.03284900093490206,1.0796244977013527,78.11000061035156,1.0434793425439106,79.25,3.3529904556742363,77.83000183105469,-0.03284900093490206
12540,2023-01-26,78.33999633789062,79.41999816894531,78.23999786376953,79.29000091552734,1805500.0,-0.010233798766553948,-1.0521717208574102,-0.5135164114597724,57.72964380033674,57.428710890967864,0.5791314334823454,-0.3011750512851421,3.4957921091239967,1.3481019045424034,14.766512213377828,1.1800003051757812,1.2420492436663153,0.08549690246582031,-2.9363441124427396,3.1073379173743803,-1.4254236049884526,1.5964174099200932,-1.6359592742919915,28.368770341672462,-32.32935693788218,1.5109205074542782,1,1.0850028991699219,0.4200019836425781,3.575002670288086,0.8750038146972656,-1.9899978637695312,3,-0.03203975777596424,-1.1729688266806333,79.1500015258789,1.0796244977013527,78.11000061035156,1.0434793425439106,79.25,-0.03203975777596424
12541,2023-01-27,77.88999938964844,78.55000305175781,77.43000030517578,78.26000213623047,2477100.0,-0.005744153296884158,1.3578891574779752,0.38947469864036816,46.4035105918067,55.07238775335261,0.7366207178196049,0.23157801310327386,3.8095367126656754,1.7702084574121812,14.060998674724981,1.1200027465820312,1.0701491070444433,-0.4095001220703125,-3.378396097571354,2.559395853430729,-1.8939481098208404,1.0749478656802154,-1.0724431222534179,11.614114395993061,-42.9942785953457,1.484447987750522,1,1.5349998474121094,0.8699989318847656,3.595001220703125,1.3250007629394531,-2.2699966430664062,4,-0.02811660622117429,-1.0521717208574102,78.33999633789062,-1.1729688266806333,79.1500015258789,1.0796244977013527,78.11000061035156,-0.02811660622117429
12542,2023-01-30,78.0999984741211,78.91000366210938,77.51000213623047,77.6500015258789,4297500.0,0.002696098165595462,-2.8356430676616293,-1.2161989401406272,45.05396491714356,53.348372517892365,0.1978341384074156,0.12734411502131593,3.501279467826919,1.5388454408852397,13.37500719401447,1.4000015258789062,0.8190974682103445,-0.26250114440918537,-3.1534453215839306,2.62844303276556,-1.707973232996551,1.1829709441781802,-1.1711933870056157,15.74795935991109,-33.31200606247823,1.4454720885873702,1,1.3250007629394531,0.6599998474121094,3.3850021362304688,1.1150016784667969,-3.2600021362304688,0,-0.0451984487613859,1.3578891574779752,77.88999938964844,-1.0521717208574102,78.33999633789062,-1.1729688266806333,79.1500015258789,-0.0451984487613859
12543,2023-01-31,77.45999908447266,77.5,73.68000030517578,75.5,9251600.0,-0.008194614624230767,2.745096059269897,4.355583059238412,38.63636363636364,52.42817573977906,0.5140850075125343,0.8926569939752937,4.005833346050636,2.1141035655572153,12.185069062390802,4.4199981689453125,0.5049607240545981,-0.9530006408691349,-3.736570372939738,1.8305690912014683,-2.3447855069044294,0.43878422516615956,4.9199981689453125,65.85366177844708,21.828224418408958,1.3917848660352998,1,0.5699996948242188,0.5699996948242188,4.025001525878906,1.7550010681152344,-3.1500015258789062,1,-0.030596472690342602,-2.8356430676616293,78.0999984741211,1.3578891574779752,77.88999938964844,-1.0521717208574102,78.33999633789062,-0.030596472690342602
12544,2023-02-01,77.91999816894531,78.30000305175781,76.69999694824219,77.87999725341797,4641000.0,0.005938537179312586,2.999961853536654,0.020408639904087568,37.61552504267737,51.062993061193175,0.16905935379266168,0.6162581899182555,3.419711320586657,1.58914543115921,10.621607113520547,1.600006103515625,0.16863185157708926,-0.5895015716552763,-3.143759301209897,1.9647561578993447,-1.8666304364325867,0.6876272931220342,4.285999145507816,73.86758609323017,35.32338091605378,1.277128864777313,2,0.1100006103515625,0.1100006103515625,2.960002899169922,1.2950019836425781,-4.790000915527344,2,-0.030415749138608783,2.745096059269897,77.45999908447266,-2.8356430676616293,78.0999984741211,1.3578891574779752,77.88999938964844,-0.030415749138608783
12545,2023-02-02,77.12999725341797,77.79000091552734,75.5999984741211,77.58999633789062,3885400.0,-0.010138615683928487,4.092980137150359,-11.49971390425329,36.145638744849656,49.02041496581262,1.099797936617918,1.5196115761878417,4.040860658895269,2.295361950822141,9.207610575655464,2.3199996948242188,-0.09665983990700511,-1.4020023345947266,-3.8956126393938746,1.0916079702044215,-2.6488074869943006,-0.15519718219515255,4.905480120849617,65.96548248230872,30.5765396432137,1.2468051523995718,2,0.9000015258789062,0.9000015258789062,3.7500038146972656,2.085002899169922,-3.279998779296875,3,-0.011279594816126393,2.999961853536654,77.91999816894531,2.745096059269897,77.45999908447266,-2.8356430676616293,78.0999984741211,-0.011279594816126393
12546,2023-02-03,76.72000122070312,77.29000091552734,76.29000091552734,77.13999938964844,3302700.0,-0.005315649517888099,1.7777730682829653,0.9130413149121789,34.42622195423152,45.98936276008221,1.492761901183755,2.071243116434246,4.268278937412845,2.6127504073199646,7.788347867478517,1.0,-0.038284422950852104,-1.834498596191409,-4.249037638050538,0.58004044566772,-3.0417681171209665,-0.6272290752618517,5.1483666121826275,58.1261752250524,24.069188038933746,1.207269520929561,2,1.30999755859375,1.30999755859375,3.717498779296875,2.4949989318847656,-2.05999755859375,4,-0.004822767735855882,4.092980137150359,77.12999725341797,2.999961853536654,77.91999816894531,2.745096059269897,77.45999908447266,-0.004822767735855882
12547,2023-02-06,76.91000366210938,77.25,76.33000183105469,76.44999694824219,3143500.0,0.0024765698433666383,-1.6285776566757493,-1.0952588555858311,36.92579874438495,43.604886825326545,1.0459132254154895,1.8334787002550854,3.8625492040582117,2.3874673740632204,7.795775790851556,0.9199981689453125,0.014627799311568879,-1.5544963836669865,-4.07642891884727,0.9674361515132972,-2.8154626512571355,-0.29353011607683754,4.794596820222182,69.91345101089418,34.23762447340691,1.260966267590143,2,-0.3600044250488281,1.1199951171875,2.7624969482421875,3.5449981689453125,-1.9300003051757812,0,-0.01677286248996601,1.7777730682829653,76.72000122070312,4.092980137150359,77.12999725341797,2.999961853536654,77.91999816894531,-0.01677286248996601
12548,2023-02-07,77.26000213623047,77.44000244140625,75.25,76.48999786376953,2544000.0,0.004550753575032429,2.8760937668791184,1.6738979002885859,49.78021471299638,42.52409801608783,0.6287862801135873,1.4026007379023469,3.3012783587567185,2.0238242925106817,8.48107597727545,2.19000244140625,-0.04891952646434561,-1.1074981689453125,-3.6593752142854754,1.4443788763948504,-2.383436691615387,0.16844035372476185,4.284106342557976,65.90164344498086,24.877558953612365,1.2759385226700783,2,-0.7100028991699219,0.7699966430664062,2.289999008178711,3.6500015258789062,-2.7600021362304688,1,-0.03132288029286767,-1.6285776566757493,76.91000366210938,1.7777730682829653,76.72000122070312,4.092980137150359,77.12999725341797,-0.03132288029286767
12549,2023-02-08,76.22000122070312,77.26000213623047,75.68000030517578,76.83999633789062,2785500.0,-0.013461052119744132,1.1643761169695765,-0.8051839961952322,46.177369079246176,41.24051193596666,1.3515930633970328,2.2641270871059476,4.100993253428328,3.0400027360881836,9.396413180455173,1.5800018310546875,-0.3702843080768048,-1.9604991912841854,-4.568530669691896,0.647532287123525,-3.2645149304880476,-0.6564834520803231,5.16682509461306,38.1890106721374,-6.487419916073243,1.3040157392038565,2,0.07500076293945312,1.80999755859375,3.2349987030029297,5.270000457763672,-3.279998779296875,2,-0.0250590872673796,2.8760937668791184,77.26000213623047,-1.6285776566757493,76.91000366210938,1.7777730682829653,76.72000122070312,-0.0250590872673796
12550,2023-02-09,76.45999908447266,77.02999877929688,76.12999725341797,76.4800033569336,1980800.0,0.0031487517702157852,-1.6470324245484125,0.032265209686946246,42.5462267683145,40.81192484446752,0.9128710253010013,1.7898337739007673,3.6353075984738155,2.80080785391128,10.183418688083792,0.9000015258789062,-0.578284636608231,-1.5135013580322294,-3.9654762060071675,0.9384734899427087,-2.7394887820197056,-0.2875139340447532,4.772690710640717,55.2510381538976,8.528840020734812,1.2259874239874697,2,-0.16499710083007812,1.5699996948242188,2.635000228881836,4.81500244140625,-2.3700027465820312,3,-0.04355220861794307,1.1643761169695765,76.22000122070312,2.8760937668791184,77.26000213623047,-1.6285776566757493,76.91000366210938,-0.04355220861794307
12551,2023-02-10,77.58000183105469,77.5999984741211,76.33999633789062,76.62000274658203,1787200.0,0.014648218153189507,1.5200234987144372,-47.98970251716247,40.60743372553059,40.31786582317719,-0.28578229999543225,0.4843797216241512,2.325058378742483,1.6625815886907276,10.408469603981244,1.2600021362304688,-0.8772163703555833,-0.25999870300293537,-2.468775669779035,1.948778263773164,-1.364387186390985,0.8443897803851144,3.5016341742599337,99.14907846593879,52.38106288079154,1.1043884833880506,2,-1.5900001525878906,0.4499969482421875,1.5149974822998047,3.6949996948242188,-2.3800048828125,4,-0.0480794440435357,-1.6470324245484125,76.45999908447266,1.1643761169695765,76.22000122070312,2.8760937668791184,77.26000213623047,-0.0480794440435357
12552,2023-02-13,78.2300033569336,78.2300033569336,77.38999938964844,77.66999816894531,1545900.0,0.00837846752432947,1.9999863762074086,0.5833392938034953,50.71430193323372,41.65985896727387,-1.0229806389655636,-0.34890351391055674,1.4426629491968868,1.0021027553533344,10.978983692047514,0.8400039672851562,-1.0929732944312889,0.49500274658203125,-1.3915312842911334,2.381536777455196,-0.44826426885454396,1.4382697620186065,2.7035999343782464,100.0,48.72669965376315,0.9432670154365814,2,-1.4550018310546875,-0.20000457763671875,0.7424964904785156,3.0449981689453125,-4.170005798339844,0,-0.04563466114830228,1.5200234987144372,77.58000183105469,-1.6470324245484125,76.45999908447266,1.1643761169695765,76.22000122070312,-0.04563466114830228
12553,2023-02-14,77.77999877929688,78.26000213623047,77.05000305175781,78.26000213623047,1483500.0,-0.005752327218797593,4.0416275927839145,-0.8571409108867727,41.2291815843536,42.06137636079345,-0.5842507427093864,-0.06693691707289418,1.6654049340620958,1.456151453027985,11.45121696673522,1.2099990844726562,-1.1153628286442938,0.149498367309576,-1.4485718814683821,1.747568616087534,-0.6495367570794031,0.948533491698555,3.0085324522922434,81.39523192751489,28.15894377682808,0.7990351243889798,2,-1.0249977111816406,0.25,1.3250007629394531,3.4950027465820312,-4.549995422363281,1,-0.035998913169288604,1.9999863762074086,78.2300033569336,1.5200234987144372,77.58000183105469,-1.6470324245484125,76.45999908447266,-0.035998913169288604
12554,2023-02-15,77.37999725341797,77.48999786376953,76.72000122070312,77.33999633789062,1838700.0,-0.005142729906873922,4.923002435517474,-0.08333465787173171,43.513521037020084,42.880029948812385,-0.3005050861629286,0.3577045500459377,1.8516990466058303,1.874997010551084,11.609834729753405,1.05999755859375,-1.1509918949063547,-0.25450286865233807,-1.84948769576107,1.3404819584563938,-1.051995282206704,0.5429895449020279,3.266363359642881,58.68531147916786,2.2082964439812898,0.7974924135543633,2,-0.6249961853027344,0.6500015258789062,1.9425029754638672,3.8950042724609375,-2.7399978637695312,2,-0.03721888544381868,4.0416275927839145,77.77999877929688,1.9999863762074086,78.2300033569336,1.5200234987144372,77.58000183105469,-0.03721888544381868
12555,2023-02-16,77.47000122070312,78.01000213623047,76.94999694824219,76.94999694824219,1457100.0,0.0011631425494937897,-3.0769095337304497,12.999809269502194,47.01706207978777,44.279012184985305,-0.3768358219150656,0.3236749378062882,1.5510750678272416,1.8438309231589471,11.304911692531023,1.0600051879882812,-1.051841839251452,-0.1894989013671875,-1.7560499197371797,1.3770521170028047,-0.9727744105521765,0.5937766078178015,3.0370321862000225,58.8542432418471,-3.1614054333129715,0.7832755091849936,2,-0.7150001525878906,0.55999755859375,1.569997787475586,3.8050003051757812,-1.4300003051757812,3,-0.05847423141754482,4.923002435517474,77.37999725341797,4.0416275927839145,77.77999877929688,1.9999863762074086,78.2300033569336,-0.05847423141754482
12556,2023-02-17,78.70999908447266,78.72000122070312,77.27999877929688,77.62999725341797,1884700.0,0.016006168119668818,1.6181717297822167,2.0769095337304497,53.77943033905869,46.15163791772684,-1.4582135971341046,-0.8927892135824749,0.13857038164610458,0.6912360203928642,11.150085261737114,1.44000244140625,-0.9432524542136207,1.0064990997314425,-0.6281679303541239,2.641166129817009,0.1891655846886522,1.8238326147742328,1.660493660395943,99.49989318847656,30.325020375270654,0.8173335150427837,2,-1.7249984741210938,-0.6800003051757812,0.4549999237060547,2.56500244140625,-2.3499984741210938,4,-0.05869651632982209,-3.0769095337304497,77.47000122070312,4.923002435517474,77.37999725341797,4.0416275927839145,77.77999877929688,-0.05869651632982209
12557,2023-02-21,76.80999755859375,78.36000061035156,76.66999816894531,78.30999755859375,2320400.0,-0.024139264997828258,1.112494993228938,-1.3888865341414827,46.51660843092216,45.78901499749636,0.47618630755194147,0.8590865979299025,1.8426868290381293,2.6786983886517106,11.922652334097636,2.0400009155273438,-0.7897382609295676,-0.7715023040771456,-2.2794916321187344,0.7364870239644432,-1.52549696809794,-0.017507640056351192,3.42668533748099,6.829228353020864,-60.172966711577246,0.7539946640207933,2,0.3900032043457031,1.220001220703125,2.5725021362304688,4.465003967285156,0.5800018310546875,1,-0.020960821006710595,1.6181717297822167,78.70999908447266,-3.0769095337304497,77.47000122070312,4.923002435517474,77.37999725341797,-0.020960821006710595
12558,2023-02-22,77.47000122070312,78.12999725341797,76.7300033569336,77.01000213623047,1787800.0,0.008592679118442748,-1.7450951059516953,-0.3066660563151042,47.63905411658467,45.951424446089526,-0.1686295377233762,0.15671209759389626,0.9994552412359354,2.098427021253343,11.445621862703442,1.399993896484375,-0.5496265495895187,-0.07949867248535725,-1.5672939371207093,1.4082965921499948,-0.8233963048030262,0.6643989598323117,2.635548023553639,39.024481015861674,-25.9894315220669,0.7438976323176751,2,-0.045001983642578125,0.55999755859375,1.6724987030029297,3.8050003051757812,-0.529998779296875,2,-0.04401708543149063,1.112494993228938,76.80999755859375,1.6181717297822167,78.70999908447266,-3.0769095337304497,77.47000122070312,-0.04401708543149063
12559,2023-02-23,76.55000305175781,77.72000122070312,76.23999786376953,77.44999694824219,1673900.0,-0.011875540911950422,1.0555567329292588,-1.9565123646194418,46.99796312779537,46.446061819365184,0.8974819848388194,0.9190582427902143,1.7759169797638492,3.1300222780380125,11.37990259109837,1.4800033569335938,-0.37539078329437814,-0.8694969177246037,-2.216124589980325,0.4771307545311174,-1.5428107538524642,-0.19618308159674314,3.427035213717332,12.500192272787402,-50.22903769653936,0.6733138361278604,2,0.9299964904785156,1.4799957275390625,2.6924972534179688,4.624996185302734,0.6800003051757812,3,-0.04337034046333699,-1.7450951059516953,77.47000122070312,1.112494993228938,76.80999755859375,1.6181717297822167,78.70999908447266,-0.04337034046333699
12560,2023-02-24,75.83000183105469,76.44000244140625,75.62000274658203,75.9800033569336,1844200.0,-0.009405632815145837,-1.8771934521021,0.16666949238750806,45.536620267984915,46.993749212971224,1.6971987420820938,1.5192691653861914,2.31204195047809,3.970861543018941,11.382195874417715,0.9300003051757812,-0.42414194954599793,-1.4639984130859318,-2.9133442592196417,-0.014652566952221946,-2.1886713361527796,-0.739325490019084,4.021095675214468,6.7741673496208685,-54.20181979673325,0.7246729230668527,2,1.3400001525878906,2.1999969482421875,3.454998016357422,5.344997406005859,2.3300018310546875,4,-0.015693029311241613,1.0555567329292588,76.55000305175781,-1.7450951059516953,77.47000122070312,1.112494993228938,76.80999755859375,-0.015693029311241613
12561,2023-02-27,75.69999694824219,76.77999877929688,75.51000213623047,76.33999633789062,1247400.0,-0.0017144254209849885,-1.4902163181042993,4.2666191953613755,43.89503328134167,46.236052696094326,1.71257574969124,1.5565998893162458,2.2728561389255617,4.200140648367821,11.737626187508107,1.2699966430664062,-0.3536787736807696,-1.4845031738281307,-3.068880325520311,0.09987397786404983,-2.276691749674228,-0.6923145979820333,4.027678614005097,6.666488201201965,-50.982201484046456,0.7921885758460925,2,1.4150047302246094,2.3300018310546875,3.775003433227539,5.475002288818359,2.0400009155273438,0,0.0044914660633028625,-1.8771934521021,75.83000183105469,1.0555567329292588,76.55000305175781,-1.7450951059516953,77.47000122070312,0.0044914660633028625
12562,2023-02-28,74.56999969482422,75.8499984741211,74.56999969482422,75.5999984741211,2864800.0,-0.014927309101354092,-1.4854374685194514,1.6093746274706149,37.41815721522565,45.81260554396899,2.5354313752202984,2.53874146265926,3.2289718049125753,5.377384635678368,12.12439715639261,1.279998779296875,-0.28586983356150597,-2.438000488281247,-4.346326993319039,-0.5296739832434554,-3.392163740800143,-1.4838372357623513,5.036722362281637,0.0,-54.2664628485378,0.9541632525188953,2,2.075000762939453,3.4599990844726562,4.905000686645508,6.604999542236328,2.8799972534179688,1,0.024004303645606573,-1.4902163181042993,75.69999694824219,-1.8771934521021,75.83000183105469,1.0555567329292588,76.55000305175781,0.024004303645606573
12563,2023-03-01,75.08999633789062,75.12999725341797,73.79000091552734,74.01000213623047,1900800.0,0.006973268676337296,1.3103464151588695,-1.048539302539184,44.44442777366008,45.91603962581788,1.7810236602518046,1.9310946011159444,2.661666866221111,4.9001545654292045,12.462029125016644,1.339996337890625,-0.2734392902021483,-1.7995037078857479,-3.8765315859224785,0.27752417015098274,-2.838017646904106,-0.7609897688673897,4.398191284176633,33.07876135915809,-22.262139350971665,1.0385139390183635,3,1.1650047302246094,2.94000244140625,3.942502975463867,6.085002899169922,2.1800003051757812,2,0.030629952908883373,-1.4854374685194514,74.56999969482422,-1.4902163181042993,75.69999694824219,-1.8771934521021,75.83000183105469,0.030629952908883373
12564,2023-03-02,75.55000305175781,75.62999725341797,74.88999938964844,75.08000183105469,1656200.0,0.0061260718644498,1.3492382590161551,0.43518865192113426,45.62081770191968,45.76090136161031,1.1556638842914424,1.3538422409878734,2.1461490108089833,4.521630310924877,13.064807217330324,0.7399978637695312,-0.4218629617206773,-1.2209972381591854,-3.3207814276480008,0.87878695132963,-2.270889332903593,-0.17110514341477767,3.822020823971613,58.86298975517026,3.365697730115002,1.0498920947444073,3,0.7049980163574219,0.9999961853027344,3.5424957275390625,5.624996185302734,2.1599960327148438,3,0.01839840282595584,1.3103464151588695,75.08999633789062,-1.4854374685194514,74.56999969482422,-1.4902163181042993,75.69999694824219,0.01839840282595584
12565,2023-03-03,76.26000213623047,76.5,75.52999877929688,75.9800033569336,1602300.0,0.00939773733677085,1.5526532415122372,0.5957405363288099,43.38678741167539,44.606163258567726,0.2860584720851449,0.6064146258096628,1.4125676077241565,3.9153139499126297,13.050839423856345,0.970001220703125,-0.44063807807322064,-0.46749839782714275,-2.572009368380435,1.6370125727261495,-1.519753883103789,0.5847570874495034,2.9981812680878903,82.60879549890917,31.285118668631668,1.0522554852766453,3,-0.18500137329101562,0.2899971008300781,2.8324966430664062,4.914997100830078,2.05999755859375,4,0.01271965897627858,1.3492382590161551,75.55000305175781,1.3103464151588695,75.08999633789062,-1.4854374685194514,74.56999969482422,0.01271965897627858
12566,2023-03-06,76.3499984741211,76.80000305175781,75.91999816894531,75.97000122070312,1760500.0,0.0011801250376293204,-2.6666613685130733,1.3571389645776566,40.02121972948894,43.88445340285293,-0.19434669932037707,0.513610408534106,1.287620626811517,3.9208362968171855,12.963335256490941,0.8800048828125,-0.46027947030468397,-0.35900192260741903,-2.47028474459691,1.7522808993820718,-1.4146433336021715,0.6966394883873335,2.796621268214409,85.04969241648861,38.23570746741751,1.0556414109947483,3,-0.3899993896484375,-0.054996490478515625,2.7425003051757812,4.825000762939453,-1.5199966430664062,0,0.02370668270022014,1.5526532415122372,76.26000213623047,1.3492382590161551,75.55000305175781,1.3103464151588695,75.08999633789062,0.02370668270022014
12567,2023-03-07,75.62000274658203,76.56999969482422,75.47000122070312,76.4000015258789,1410700.0,-0.009561175404430355,-1.0370307577106204,-2.0526432027626638,38.866005085736255,42.909670177203104,0.39012212327932616,1.2037227750496413,2.0102137010253216,4.7325372893510576,12.962888195840156,1.0999984741210938,-0.5469679225845994,-1.0244976043701115,-3.1880962360245633,1.1391010272843403,-2.1062969201973374,0.05730171145711438,3.4172846070102736,60.79735987651035,17.599333682095384,1.0817993158272228,3,0.13499832153320312,0.6749992370605469,3.4724960327148438,5.554996490478516,-0.9599990844726562,1,0.02803484581046667,-2.6666613685130733,76.3499984741211,1.5526532415122372,76.26000213623047,1.3492382590161551,75.55000305175781,0.02803484581046667
12568,2023-03-08,74.83999633789062,74.88999938964844,73.87000274658203,74.87999725341797,2249700.0,-0.010314815926486642,32.996948506039416,0.05128330529363433,37.400800934297195,41.84331882236997,0.8468888696391588,1.890035675159936,2.7710219943812575,5.599324610515737,12.819001432002686,1.75,-0.8310659621728576,-1.6835037231445256,-3.969390689868618,0.6023832435795669,-2.8264472065065718,-0.5405602397824794,4.090145274733345,33.10557987298231,-7.7974261595944725,1.142943483362048,3,0.4550056457519531,1.3600044250488281,4.25250244140625,6.335002899169922,-1.3599929809570312,2,0.03487440857917501,-1.0370307577106204,75.62000274658203,-2.6666613685130733,76.3499984741211,1.5526532415122372,76.26000213623047,0.03487440857917501
12569,2023-03-09,74.30999755859375,76.06999969482422,74.11000061035156,75.5199966430664,1803500.0,-0.00708175848785475,-1.4347920862457055,30.249284760633227,34.98097728733072,40.67046960229729,1.1462703442957434,2.392257234762411,3.247221368727324,6.1889946891783865,12.379671214742864,1.9599990844726562,-0.9304217229344403,-2.118002319335943,-4.60777729964849,0.3717726609766032,-3.3628898094922164,-0.87311482917967,4.515141227881259,15.01688621787778,-22.639880849460315,1.244887490156271,3,0.9850044250488281,1.9450035095214844,3.720001220703125,6.135002136230469,0.970001220703125,3,0.039833120464560334,32.996948506039416,74.83999633789062,-1.0370307577106204,75.62000274658203,-2.6666613685130733,76.3499984741211,0.039833120464560334
12570,2023-03-10,73.12999725341797,74.33000183105469,72.70999908447266,74.12999725341797,1804500.0,-0.015879428662951334,1.3142745038201218,0.8264469063097032,23.326968214766595,38.385129039344505,2.1266364450684563,3.488866788065124,4.362469728244648,7.434066516495278,12.153337132565778,1.6200027465820312,-1.140387178399692,-3.13150253295899,-6.024925352212122,-0.2380797137058579,-4.578213942585563,-1.6847911233324169,5.592238763431055,10.26889392540362,-18.756918119906626,1.4467114096265676,3,1.6250038146972656,2.585002899169922,4.900001525878906,7.31500244140625,1.6399993896484375,4,0.06262822375315524,-1.4347920862457055,74.30999755859375,32.996948506039416,74.83999633789062,-1.0370307577106204,75.62000274658203,0.06262822375315524
12571,2023-03-13,73.8499984741211,74.26000213623047,72.0199966430664,72.23999786376953,2627500.0,0.009845497712902995,-1.185367959567991,-1.6100006103515625,34.05174008446588,38.0110826914823,1.2478393824964655,2.608852402003407,3.6163412650219016,6.754604591856406,12.369988693889683,2.2400054931640625,-1.2781081886261632,-2.225001144409177,-5.238924931982851,0.7889226431644971,-3.731963038196014,-0.7180392506223399,4.631748065432873,40.21979348668127,8.039835016023218,1.5069618937868348,3,0.5600013732910156,1.5200004577636719,4.180000305175781,6.595001220703125,0.910003662109375,0,0.06052811527503987,1.3142745038201218,73.12999725341797,-1.4347920862457055,74.30999755859375,32.996948506039416,74.83999633789062,0.06052811527503987
12572,2023-03-14,74.66000366210938,75.0,73.87000274658203,74.58999633789062,2485600.0,0.01096824921766415,2.0133260091145835,0.04348279358941552,35.10076779314083,36.97289824920239,0.5050559084348407,1.5996957500460667,2.793918215781787,5.967587081576468,12.798171879239634,1.1500015258789062,-1.3358162708743322,-1.2364959716796875,-4.1336334478534695,1.6606415044940945,-2.6850647097665785,0.21207276640720352,3.4340378836553356,65.18530937642463,32.47195524592469,1.4485687380868897,3,-0.2500038146972656,0.7099952697753906,3.3699951171875,5.784996032714844,-0.26000213623046875,1,0.002276964379946733,-1.185367959567991,73.8499984741211,1.3142745038201218,73.12999725341797,-1.4347920862457055,74.30999755859375,0.002276964379946733
12573,2023-03-15,74.9800033569336,75.0,73.33000183105469,73.63999938964844,2886600.0,0.00428609267516844,1.4202920184211545,19.140911072362684,41.10986402757293,36.47168117427497,0.18753411349911175,1.1164108958990795,2.4775358242712855,5.665484054322178,13.16915791837691,1.6699981689453125,-1.3630504909958177,-0.776496505737299,-3.5587361967393605,2.0057431852647625,-2.1676163512383226,0.6146233397637246,2.7495954946692223,73.08653045538975,36.254192993249426,1.39111984550103,3,-0.5700035095214844,0.3899955749511719,2.309995651245117,5.464996337890625,0.5799942016601562,2,-0.004267800486763118,2.0133260091145835,74.66000366210938,-1.185367959567991,73.8499984741211,1.3142745038201218,73.12999725341797,-0.004267800486763118
12574,2023-03-16,74.5,74.8499984741211,73.47000122070312,74.7699966430664,2755100.0,-0.00640175160633949,5.418587321019854,-0.20148943559728302,42.258439839774056,36.34630922184149,0.5620352099089558,1.4436035891896069,2.970482798722699,6.164766360406162,13.39668358624394,1.5100021362304688,-1.2245502121330105,-1.1124999999999972,-3.8384919675726223,1.613491967572628,-2.4754959837863026,0.25049598378630833,2.8870227190906377,83.22149541084755,40.82777647671508,1.3629959837863121,3,-0.09000015258789062,0.8699989318847656,2.789999008178711,5.944999694824219,1.0,3,-0.013691230108273889,1.4202920184211545,74.9800033569336,2.0133260091145835,74.66000366210938,-1.185367959567991,73.8499984741211,-0.013691230108273889
12575,2023-03-17,72.94000244140625,74.08999633789062,72.33999633789062,74.08000183105469,5389300.0,-0.02093956454488255,2.0172715433893265,4.222272457543305,36.22757819364644,35.92479349563676,1.7897794150812985,2.789861792226702,4.503319291997386,7.689660810835136,14.147916004397567,2.160003662109375,-1.2585512701168255,-2.445997619628912,-5.273058245020593,0.3810630057627691,-3.8595279323247524,-1.0324673069330714,4.124998713122935,30.872643018983858,-15.377720823249078,1.413530312695843,3,1.3549957275390625,2.4299964904785156,4.222497940063477,7.504997253417969,2.029998779296875,4,0.03208111131844804,5.418587321019854,74.5,1.4202920184211545,74.9800033569336,2.0133260091145835,74.66000366210938,0.03208111131844804
12576,2023-03-20,74.08999633789062,74.5199966430664,73.05000305175781,73.27999877929688,2189800.0,0.015766299122462746,-1.3149705634987385,-0.7105245546171246,47.60954525317201,36.89629795868518,0.3190414345582582,1.3449590244136687,3.3521850231257986,6.487582568389044,15.266924438920004,1.5799942016601562,-1.3206205003313158,-1.0650035858154325,-3.4723050156527933,1.3422978440219282,-2.268654300734113,0.13864712910324783,2.6723045459507944,65.78938310980577,13.123194898450123,1.2036507149186824,3,-0.0449981689453125,1.2800025939941406,3.0725040435791016,6.355003356933594,-0.1199951171875,0,0.009178031296892097,2.0172715433893265,72.94000244140625,5.418587321019854,74.5,1.4202920184211545,74.9800033569336,0.009178031296892097
12577,2023-03-21,75.19999694824219,75.47000122070312,74.3499984741211,74.55999755859375,2243600.0,0.014981787896025223,-1.1132175965912363,0.7901250847713058,50.51740620801322,38.353698544653625,-0.9574930204639003,0.11400171307508344,2.175258226263338,5.315296708407914,15.87723756507324,1.3800048828125,-1.3943233076047363,0.12549705505371378,-2.1530125358124366,2.404006645919864,-1.0137577403793614,1.264751850486789,1.2777656811527294,91.37367887367887,34.73319669977995,1.139254795433073,3,-1.154998779296875,0.17000198364257812,1.8100032806396484,5.245002746582031,-0.1199951171875,1,-0.005850995078025778,-1.3149705634987385,74.08999633789062,2.0172715433893265,72.94000244140625,5.418587321019854,74.5,-0.005850995078025778
12578,2023-03-22,74.05999755859375,75.56999969482422,74.05000305175781,75.13999938964844,1604400.0,-0.015159566966911786,-1.7636532619401017,-1.6875044703526214,43.412883223693086,39.29057698202722,0.06730591010732212,1.0386875430663167,3.2179081514358074,6.369303209921242,16.573300786802527,1.5199966430664062,-1.4823293069851076,-0.8440021514892635,-2.8633564212561424,1.1753521182776154,-1.8536792863726959,0.16567498339416886,2.1502991116214503,53.25075644305242,-2.98018067944178,1.0096771348834386,3,-0.2649993896484375,1.3100013732910156,3.3425025939941406,6.385002136230469,2.6800003051757812,2,0.004590925985599181,-1.1132175965912363,75.19999694824219,-1.3149705634987385,74.08999633789062,2.0172715433893265,72.94000244140625,0.004590925985599181
12579,2023-03-23,73.2300033569336,74.58999633789062,72.9800033569336,74.05000305175781,2007300.0,-0.011207051431557091,-1.4393838684507123,0.7592576894276551,36.745403670655584,40.78151425490377,0.8135451759742409,1.6940579670281437,3.914400259505669,7.104411749853099,17.210717809013133,1.6099929809570312,-1.533771724296983,-1.5079963684082003,-3.5033239267063436,0.48733118988994306,-2.505660147557265,-0.5103325892591357,2.728875311652672,27.554368237186527,-24.29318012211034,0.9976637791490687,3,0.5649948120117188,2.139995574951172,4.162496566772461,7.214996337890625,3.589996337890625,3,0.03181748047044919,-1.7636532619401017,74.05999755859375,-1.1132175965912363,75.19999694824219,-1.3149705634987385,74.08999633789062,0.03181748047044919
12580,2023-03-24,74.63999938964844,74.73999786376953,72.8499984741211,73.02999877929688,1907500.0,0.019254348874494953,1.0883999325577474,-1.963416109193424,43.29411722466994,41.80844504825978,-0.4020070577107191,0.20062498221622604,2.3639016364956547,5.571159020324728,17.506186251936175,1.8899993896484375,-1.4768563183246783,-0.03850021362305256,-1.9665566380366073,1.8895562107905022,-1.0025284258298228,0.9255279985837177,1.0825463574066418,65.80882765429882,17.410909788647444,0.9640282122067751,3,-0.6850013732910156,0.7299995422363281,2.752500534057617,5.805000305175781,1.160003662109375,4,0.011521980404394672,-1.4393838684507123,73.2300033569336,-1.7636532619401017,74.05999755859375,-1.1132175965912363,75.19999694824219,0.011521980404394672
12581,2023-03-27,76.04000091552734,76.4000015258789,75.25,75.30000305175781,2337700.0,0.018756719417565737,-1.7380859392739394,0.45962582809701175,51.56482200540538,43.637784405178074,-1.6301111588726513,-1.235966924694452,0.8480520245173864,4.0455295582013235,17.669095137171222,1.7600021362304688,-1.3037405156817954,1.3445011138915959,-0.6269854397037733,3.315987667486965,0.3587578370939042,2.3302443906892876,-4.0200042724609375,89.85914645416135,41.25216313949866,0.9857432767976853,3,-1.6700019836425781,-0.6700019836425781,1.352499008178711,3.674999237060547,-0.720001220703125,0,-0.014071537111274846,1.0883999325577474,74.63999938964844,-1.4393838684507123,73.2300033569336,-1.7636532619401017,74.05999755859375,-0.014071537111274846
12582,2023-03-28,76.36000061035156,76.88999938964844,76.05999755859375,76.26000213623047,1997000.0,0.004208307351017959,-2.3199566657002912,0.13513346323961523,55.86421788058105,45.277157055512305,-1.881462615813419,-1.4914561242465538,0.4109550387113359,3.63960677576803,17.227628440422787,0.8499984741210938,-0.8644175539985213,1.5750007629394531,-0.530466498554631,3.6804680244335373,0.522267132192411,2.627734393686495,-4.252403869628907,86.88122130715671,34.81334500664488,1.0527336307470403,3,-1.7450027465820312,-1.1700019836425781,1.1474990844726562,3.354999542236328,-0.80999755859375,1,-0.03129910123814805,-1.7380859392739394,76.04000091552734,1.0883999325577474,74.63999938964844,-1.4393838684507123,73.2300033569336,-0.03129910123814805
12583,2023-03-29,77.38999938964844,77.62999725341797,76.80000305175781,76.87000274658203,2464900.0,0.013488721464955722,-1.5151490630816002,5.20004577706569,61.44132164323432,47.40858836700789,-2.831405027018434,-2.4667827849399515,-0.7117572340466722,2.5712746674353184,16.283339276893443,1.2699966430664062,-0.5898089556659585,2.489999389648432,0.08451386462320443,4.895484914673659,1.2872566271358181,3.6927421521610455,-5.091106542968745,94.97912290670429,36.6455289965059,1.2027427625126172,3,-2.4050025939941406,-2.31500244140625,0.22500038146972656,2.325000762939453,-0.6200027465820312,2,-0.029848786365318514,-2.3199566657002912,76.36000061035156,-1.7380859392739394,76.04000091552734,1.0883999325577474,74.63999938964844,-0.029848786365318514
12584,2023-03-30,76.94000244140625,77.87000274658203,76.8499984741211,77.66000366210938,1611900.0,-0.005814665354582971,-1.2666531034365833,-1.3846266707748287,64.96468480023015,50.60160021218386,-2.233803498458343,-2.0103846975314212,-0.27876288712641895,2.983125789829529,15.717285507537815,1.0200042724609375,-0.3777640554497026,1.9705024719238224,-0.5894199767880792,4.530424920635724,0.6905412475678787,3.250463696279766,-4.321243330322261,81.47411327361539,16.355899883251183,1.2799612243559475,3,-1.5800018310546875,-1.9950027465820312,0.7874965667724609,2.2949981689453125,-0.8600006103515625,3,-0.0025994875395153327,-1.5151490630816002,77.38999938964844,-2.3199566657002912,76.36000061035156,-1.7380859392739394,76.04000091552734,-0.0025994875395153327
12585,2023-03-31,77.2300033569336,77.41000366210938,76.6500015258789,77.4000015258789,2802100.0,0.003769182562064488,6.999919691615805,0.2361081676768533,63.73987088322424,52.39385861552299,-2.0688318148780525,-2.3441766918456466,-0.5721085518150915,2.640310976950076,15.704719908635159,0.7600021362304688,-0.24755273932794353,2.21200332641601,-0.4840034120235259,4.908010064855546,0.863999957196242,3.560006695635778,-4.191144755009759,75.57256798744353,7.003115206755666,1.3480033692197688,3,-1.8700027465820312,-2.285003662109375,0.5249958038330078,2.0049972534179688,-1.25,4,-0.005308865004374774,-1.2666531034365833,76.94000244140625,-1.5151490630816002,77.38999938964844,-2.3199566657002912,76.36000061035156,-0.005308865004374774
12586,2023-04-03,78.16000366210938,78.3499984741211,77.27999877929688,77.3499984741211,1504500.0,0.012041956037184276,-1.2526200820758278,-4.764787721030428,64.0901965216793,53.901946428152556,-2.638225139187753,-3.300860071589071,-1.522440514656438,1.6468803499586357,16.09433239147201,1.1199951171875,-0.05988094261924459,3.0515033721923857,0.06172043293952356,6.041286311445248,1.5566119025659617,4.54639484181881,-4.734653528612881,91.70328663523846,21.767810847324156,1.4948914696264288,4,-2.5600051879882812,-2.975006103515625,-0.5600032806396484,1.0749969482421875,-4.7700042724609375,0,-0.030194479270420627,6.999919691615805,77.2300033569336,-1.2666531034365833,76.94000244140625,-1.5151490630816002,77.38999938964844,-0.030194479270420627
12587,2023-04-04,77.73999786376953,79.0199966430664,77.48999786376953,78.33000183105469,1688200.0,-0.005373666564238655,-1.8073269918596757,-0.7283952942949449,61.022351951834835,55.858554064612754,-2.03391818145721,-2.8605478957072563,-1.1738438617228724,1.99717617508351,16.371320702063414,1.529998779296875,0.3513696240519266,2.5254978179931697,-0.682969117654892,5.7339647536412315,0.9212643501691389,4.129731285817201,-3.8221828962105775,45.991501416430594,-22.57275149263228,1.6042334678240295,4,-1.8050003051757812,-2.220001220703125,-0.1674976348876953,1.4950027465820312,-4.079994201660156,1,-0.03112938301318302,-1.2526200820758278,78.16000366210938,6.999919691615805,77.2300033569336,-1.2666531034365833,76.94000244140625,-0.03112938301318302
12588,2023-04-05,77.44999694824219,77.76000213623047,76.87999725341797,77.30000305175781,1863200.0,-0.003730395208339732,1.2857142857142858,-0.2542252337294557,61.9626932720176,58.66047513143076,-1.3549648437157913,-2.4927934216680114,-0.9233430190876959,2.2224179405972393,15.677144300490795,0.8800048828125,0.5593358247717504,2.104996871948245,-1.248377660349803,5.458371404246293,0.42830960579922817,3.781684138097262,-2.9199201796223377,33.755150656708736,-31.593720131335857,1.6766872661490224,4,-1.5149993896484375,-1.9300003051757812,-0.11249732971191406,1.785003662109375,-2.80999755859375,2,-0.02453187826145542,-1.8073269918596757,77.73999786376953,-1.2526200820758278,78.16000366210938,6.999919691615805,77.2300033569336,-0.02453187826145542
12589,2023-04-06,77.2699966430664,77.95999908447266,77.05999755859375,77.36000061035156,2125500.0,-0.0023240840835161425,-2.52940296497973,-0.6000508646998983,69.77168230752133,61.60242680730313,-0.605276514690928,-2.192055107537186,-0.8192762794696051,2.3155170242111467,15.81015701213247,0.9000015258789062,0.6609678562567751,1.7769966125488281,-1.644625822627816,5.198619047725472,0.06618539496049891,3.4878078301371573,-2.201129489512965,26.160185423641515,-41.75070327861278,1.7108112175883252,4,-0.13499832153320312,-1.75,-0.12749671936035156,1.0800018310546875,-2.8199996948242188,3,-0.0064708168981765235,1.2857142857142858,77.44999694824219,-1.8073269918596757,77.73999786376953,-1.2526200820758278,78.16000366210938,-0.0064708168981765235
12590,2023-04-10,77.70999908447266,77.87000274658203,76.69000244140625,76.7300033569336,1519200.0,0.005694350466181053,-1.2264207980652964,-10.888361447825718,67.67579834850396,63.39253528986964,-0.6302841420824024,-2.3940885139958112,-1.3055521219107789,1.7866172178029984,15.182000679914834,1.1800003051757812,0.9790087657924857,1.9879989624023438,-1.3803711655387474,5.356369090343435,0.3038138984317982,3.6721840263728893,-2.1669963921776656,43.77678890100427,-23.394415705400363,1.6841850639705465,4,-0.17000198364257812,-2.19000244140625,-1.3074989318847656,0.31999969482421875,-4.290000915527344,0,-0.02097538634180296,-2.52940296497973,77.2699966430664,1.2857142857142858,77.44999694824219,-1.8073269918596757,77.73999786376953,-0.02097538634180296
12591,2023-04-11,78.31999969482422,78.47000122070312,77.70999908447266,77.98999786376953,1304400.0,0.00784970554031883,1.4126864948653362,0.33673803036200856,66.01644471703477,64.52056049392004,-0.9866075556628005,-2.7953568349265936,-1.941184964086176,1.087649476586975,14.34214080458746,0.7600021362304688,1.5088746042326306,2.374499511718753,-1.063347835823862,5.812346859261368,0.6555758379474383,4.093423185490067,-2.359757728436662,69.95713775839317,5.605833999937772,1.7189236737713087,4,-0.4850006103515625,-2.8000030517578125,-2.0074996948242188,-0.29000091552734375,-5.019996643066406,1,-0.0298773793029683,-1.2264207980652964,77.70999908447266,-2.52940296497973,77.2699966430664,1.2857142857142858,77.44999694824219,-0.0298773793029683
12592,2023-04-12,74.83000183105469,78.33999633789062,74.76000213623047,78.31999969482422,3844700.0,-0.0445607492003115,1.0283304119667245,-10.57569242151015,53.18446859263186,63.60313237718645,2.5295450340752694,0.7462926853814906,1.4753281727544447,4.486483776248605,13.993631738441021,3.5799942016601562,1.8030710989337422,-1.1239982604980412,-4.549280842089786,2.3012843210937035,-2.8366395512939135,0.5886430302978312,4.189994812011719,1.8867846926751624,-61.23031503225411,1.7126412907958755,4,2.05999755859375,0.6899948120117188,1.2974987030029297,3.1999969482421875,-1.6399993896484375,2,-0.019243651024590025,1.4126864948653362,78.31999969482422,-1.2264207980652964,77.70999908447266,-2.52940296497973,77.2699966430664,-0.019243651024590025
12593,2023-04-13,74.66000366210938,74.88999938964844,73.54000091552734,74.5,4499800.0,-0.0022717915914143294,3.3548680842685568,-0.045846349583880765,56.255469234450686,62.63544175876651,2.538521474586659,0.9392435869415294,1.588983375140515,4.5496725818717465,13.577130498765335,1.3499984741210938,1.8700691212915075,-1.2779964447021541,-4.725353960798074,2.169361071393766,-3.001675202750107,0.4456823133457988,4.27479309082031,22.71810704364849,-43.04277214677593,1.7236787580479596,4,1.6199951171875,0.8599929809570312,1.3649978637695312,3.3699951171875,-1.5300064086914062,3,-0.01339405238346525,1.0283304119667245,74.83000183105469,1.4126864948653362,78.31999969482422,-1.2264207980652964,77.70999908447266,-0.01339405238346525
12594,2023-04-14,73.4800033569336,74.77999877929688,73.12999725341797,74.6500015258789,3038400.0,-0.015804985900029433,1.3077062614708268,-7.312321190158307,44.82144839908801,60.5333948160847,3.5493597540940414,2.149095478940609,2.682937923008069,5.618270616377401,13.201679695785282,1.6500015258789062,1.8159075379270746,-2.406996917724612,-5.972096305594292,1.1581024701450673,-4.189546611659452,-0.6244472237897725,5.239001562499993,6.554416544629782,-56.754890133852975,1.7825496939348413,4,2.5949935913085938,2.0399932861328125,2.267498016357422,4.549995422363281,-1.6800003051757812,4,0.01578655388841077,3.3548680842685568,74.66000366210938,1.0283304119667245,74.83000183105469,1.4126864948653362,78.31999969482422,0.01578655388841077
12595,2023-04-17,75.27999877929688,75.27999877929688,73.70999908447266,73.94999694824219,2657500.0,0.024496398205368752,1.3608985464015695,-1.136755480783025,46.72412829223215,58.60383167947946,1.613325568229854,0.5622205734351837,0.8415067574740647,3.7008803829041454,12.176183890142504,1.7999954223632812,1.6212210565760046,-0.7240013122558651,-4.025741212710528,2.577738588198798,-2.3748712624831967,0.9268686379714666,3.10366568017578,40.26217094688717,-18.875437210290762,1.6508699502273343,4,0.7949981689453125,0.23999786376953125,0.49500274658203125,2.75,-4.4799957275390625,0,-0.011025529284186875,1.3077062614708268,73.4800033569336,3.3548680842685568,74.66000366210938,1.0283304119667245,74.83000183105469,-0.011025529284186875
12596,2023-04-18,74.7699966430664,75.44999694824219,74.2699966430664,75.37000274658203,1411500.0,-0.006774736244691937,2.105286405525328,-0.45113178757041406,43.25698115429689,56.62990159086414,1.7789619070552618,1.1866171593236459,1.3165099856427958,4.086615747308073,11.373410732121037,1.1800003051757812,1.3880082321861664,-1.2680034637451172,-4.50002399454884,1.964017067058606,-2.884013729146986,0.34800680165675146,3.2984477840429633,31.477920879796745,-23.15268253842309,1.6160102654018635,4,1.0300025939941406,0.75,0.46500396728515625,2.7750015258789062,-3.5099945068359375,1,-0.018055350203714182,1.3608985464015695,75.27999877929688,1.3077062614708268,73.4800033569336,3.3548680842685568,74.66000366210938,-0.018055350203714182
12597,2023-04-19,74.76000213623047,75.18000030517578,74.62999725341797,74.98999786376953,2201000.0,-0.00013367001851893878,-1.2448852489645938,0.3833223132088907,37.790166791225836,53.94406531522061,1.477125729285362,1.2247518932180697,1.2845425619925237,3.9553760464077925,11.1969002284719,0.5500030517578125,1.1429592514543003,-1.255998229980463,-4.517888031827084,2.005891571866158,-2.8869431309037736,0.3749466709428475,3.012135460457415,70.25884039764935,19.87563359708556,1.6309449009233101,4,1.0399971008300781,0.9199943542480469,0.12999725341796875,2.4399948120117188,-4.25,2,-0.019529147174343175,2.105286405525328,74.7699966430664,1.3608985464015695,75.27999877929688,1.3077062614708268,73.4800033569336,-0.019529147174343175
12598,2023-04-20,74.4000015258789,74.76000213623047,74.16999816894531,74.73999786376953,1434900.0,-0.004815417336339278,2.105244137487954,1.4782724076162674,38.108610285823694,50.42594620169864,1.518693252792687,1.6986199157862245,1.5862496160133759,4.173010322136946,10.94358902770212,0.5900039672851562,0.7876636078089945,-1.6329990386962834,-4.855269217860325,1.5892711404677584,-3.2441341282783043,-0.021863949114262482,3.093607650212789,54.7415706689204,7.948655401066787,1.6111350895820196,4,1.3999977111816406,1.2799949645996094,0.48999786376953125,2.7999954223632812,-3.6800003051757812,3,-0.01626342822119131,-1.2448852489645938,74.76000213623047,2.105286405525328,74.7699966430664,1.3608985464015695,75.27999877929688,-0.01626342822119131
12599,2023-04-21,75.55999755859375,75.69000244140625,74.58999633789062,74.69000244140625,2156500.0,0.015591344205972302,-1.056072100849923,-2.558836729198456,42.77053480425476,47.658694696782064,0.10127525395274972,0.7611561760164136,0.4137648628216084,2.869720765736986,9.931476519416876,1.2900009155273438,0.5103939848866332,-0.5895027160644588,-3.542284245381083,2.3632788132521654,-2.065893480722778,0.8868880485938604,1.6717949021375205,93.43410795960281,48.20454313540947,1.4763907646583125,4,0.24000167846679688,0.11999893188476562,-0.6699981689453125,1.6399993896484375,-6.040000915527358,4,-0.03215987802661602,2.105244137487954,74.4000015258789,-1.2448852489645938,74.76000213623047,2.105286405525328,74.7699966430664,-0.03215987802661602
12600,2023-04-24,75.5,75.94000244140625,75.19999694824219,75.44999694824219,1221900.0,-0.0007940386518305864,-1.6909141351088917,0.05747509471025677,37.546790794429114,44.495399816492544,-0.20694557550817194,0.9369228240618668,0.45258200150718153,2.7929240373504456,8.915372917351663,0.7400054931640625,0.21830733098997257,-0.6925003051757841,-3.576982991326645,2.1919823809750767,-2.1347416482512074,0.7497410378996392,1.4856847482924707,75.14116501004318,34.3117566417185,1.4422413430754268,4,0.23499679565429688,0.17999649047851562,-0.6100006103515625,1.6999969482421875,-5.5500030517578125,0,-0.04900658209592301,-1.056072100849923,75.55999755859375,2.105244137487954,74.4000015258789,-1.2448852489645938,74.76000213623047,-0.04900658209592301
12601,2023-04-25,74.97000122070312,75.83999633789062,74.91999816894531,75.25,1961800.0,-0.007019851381415587,-3.842033408287825,-5.599633811412877,37.164039271282256,42.71535211412037,-0.22587005627242718,1.4573698814945715,0.9186984742239019,3.1950703182748157,9.032378956139636,0.9199981689453125,-0.18443034777796186,-1.168999099731451,-4.1046293906011755,1.7666311911382735,-2.6368142451663203,0.29881604570341835,1.7843422778968687,45.197803429339906,4.813937701227218,1.4678151454348647,4,-0.4350013732910156,0.964996337890625,-0.13750267028808594,2.2299957275390625,-3.69000244140625,1,-0.05562222357005586,-1.6909141351088917,75.5,-1.056072100849923,75.55999755859375,2.105244137487954,74.4000015258789,-0.05562222357005586
12602,2023-04-26,73.97000122070312,75.62999725341797,73.63999938964844,74.62999725341797,2545100.0,-0.013338668583666058,-2.0151489755223535,2.357138964577657,34.86956371747054,40.339140390011465,0.7144409690873204,2.3917634857540406,1.8209242675937105,4.037431441102527,9.70349500809865,1.9899978637695312,-0.633429245829646,-2.0494991302490178,-5.137856071528489,1.0388578110304536,-3.5936776008887534,-0.5053206596092821,2.5668815031859538,14.34788666051893,-25.764310435523676,1.5441784706397375,4,0.5649986267089844,1.964996337890625,0.7374973297119141,3.2299957275390625,-1.3300018310546875,2,-0.03663646126470754,-3.842033408287825,74.97000122070312,-1.6909141351088917,75.5,-1.056072100849923,75.55999755859375,-0.03663646126470754
12603,2023-04-27,75.08000183105469,75.12000274658203,73.9000015258789,74.11000061035156,1495200.0,0.015006091551082568,1.3238050949675206,-1.4697076537158842,41.190678010315345,39.93572145792562,-0.36846571961696384,1.159266565523751,0.6385390744167125,2.782150751352333,10.6682587377293,1.220001220703125,-1.1102981985723943,-0.8239986419677763,-3.8690236181801083,2.2210263342445558,-2.346511130073935,0.6985138461383826,1.2524677646061235,62.608718727816736,19.875281425085916,1.5225124881061651,4,-0.29000091552734375,0.8549957275390625,-0.37250328063964844,2.1199951171875,-2.5400009155273438,3,-0.06086840148336237,-2.0151489755223535,73.97000122070312,-3.842033408287825,74.97000122070312,-1.6909141351088917,75.5,-0.06086840148336237
12604,2023-04-28,76.73999786376953,77.04000091552734,74.9800033569336,75.0,2717000.0,0.0221096962204419,-1.3146155066071743,1.793809973257826,46.44687641479378,39.904915693765794,-1.695724363844576,-0.5443928829770073,-1.0631494378534967,0.9963891841023553,11.080435179267292,2.05999755859375,-1.1602611761996684,0.8459976196289034,-2.18598740740093,3.8779826466587366,-0.6699948938860132,2.36199013314382,-3.6100006103515625,91.17638479058444,46.568344425203264,1.5159925135149188,4,-1.3999977111816406,-0.8050003051757812,-2.157499313354492,0.45999908447265625,-3.8699951171875,4,-0.07844666159299651,1.3238050949675206,75.08000183105469,-2.0151489755223535,73.97000122070312,-3.842033408287825,74.97000122070312,-0.07844666159299651
12605,2023-05-01,76.81999969482422,77.87999725341797,76.61000061035156,76.87999725341797,3616300.0,0.001042504994549276,-4.291699780652955,-0.034481397847104994,44.28352780953466,40.01897643323666,-1.714614231891133,-0.6921742202422649,-1.187675269604199,0.7930037315474721,11.681557883216426,1.2699966430664062,-1.2337389581125962,0.9464996337890597,-2.0528195252608725,3.945818792838992,-0.5531599457359135,2.446159213314033,-3.6118023681640636,75.00004498466024,32.21057578758169,1.4996595795249679,5,-1.0600013732910156,-0.8850021362304688,-2.2375011444091797,0.37999725341796875,-4.129997253417969,0,-0.09502737673467687,-1.3146155066071743,76.73999786376953,1.3238050949675206,75.08000183105469,-2.0151489755223535,73.97000122070312,-0.09502737673467687
12606,2023-05-02,75.80000305175781,76.62999725341797,72.81999969482422,76.62999725341797,5818900.0,-0.013277748595658112,8.180781145152544,13.8337995930824,54.55400547598204,41.88162517598735,-0.595800982069079,0.14962298389686168,-0.26494801908100385,1.696324248923247,12.198865545560214,4.0,-1.0720090000398983,0.04450302124023153,-2.7550992506384233,2.8441052931188864,-1.355298114699096,1.444304157179559,2.0799942016601562,58.893375390516624,10.478485008330743,1.39980113593933,5,-0.45000457763671875,0.1199951171875,-1.1375045776367188,1.399993896484375,-3.720001220703125,1,-0.0771768584167618,-4.291699780652955,76.81999969482422,-1.3146155066071743,76.73999786376953,1.3238050949675206,75.08000183105469,-0.0771768584167618
12607,2023-05-03,75.31999969482422,75.87999725341797,74.91000366210938,75.13999938964844,3587500.0,-0.006332497857629904,-2.0312689992251296,-0.21686935259998713,53.010935249595036,43.53743906085083,-0.031299757776579895,0.462756065375288,0.1714548794812174,2.056793460527672,12.37364967913047,0.9699935913085938,-1.0720773504417593,-0.31450042724608807,-2.9577850871735194,2.3287842326813433,-1.6361427572097966,1.0071419027176205,2.55999755859375,49.40713846302305,-2.164937361061952,1.3216423299637157,5,0.029998779296875,0.5999984741210938,-0.4500007629394531,1.8799972534179688,-2.779998779296875,2,-0.05363782437461906,8.180781145152544,75.80000305175781,-4.291699780652955,76.81999969482422,-1.3146155066071743,76.73999786376953,-0.05363782437461906
12608,2023-05-04,75.55000305175781,76.0,74.72000122070312,75.41000366210938,2757000.0,0.003053682393328483,1.4615520049297945,0.7777730682829653,60.33967237004669,45.489565457049935,-0.09054178044864614,0.0876030256455067,-0.12165236970639626,1.711850664463924,13.000556001165814,1.279998779296875,-0.973323621588662,0.010502624511715908,-2.4908083036724378,2.5118135526958696,-1.240152839580361,1.2611580886037927,2.228794250488278,53.95266154421432,-3.176953881082788,1.2506554640920795,5,-0.20000457763671875,0.3699951171875,-0.6475048065185547,1.649993896484375,-3.220001220703125,3,-0.03851758497105273,-2.0312689992251296,75.31999969482422,8.180781145152544,75.80000305175781,-4.291699780652955,76.81999969482422,-0.03851758497105273
12609,2023-05-05,76.7699966430664,76.77999877929688,75.80999755859375,76.19000244140625,1930200.0,0.016148160715133253,2.2333456251668933,4.14283378746594,57.90031933476104,47.75106862819793,-1.2525678282200658,-1.235093841841305,-1.3622156583246863,0.4096697640813858,13.37445600664038,1.2299957275390625,-0.7684476631818598,1.2554962158203153,-1.1821750841398,3.6931675157804307,0.03666056584026478,2.474331865800366,0.9096247070312415,78.0632184601281,18.02337677124507,1.2188356499800574,5,-1.4199981689453125,-0.8499984741210938,-1.739999771118164,0.43000030517578125,-4.0099945068359375,4,-0.05509959505672457,1.4615520049297945,75.55000305175781,-2.0312689992251296,75.31999969482422,8.180781145152544,75.80000305175781,-0.05509959505672457
12610,2023-05-08,76.08000183105469,77.13999938964844,75.80999755859375,77.04000091552734,1749000.0,-0.008987818707610118,1.2931144478864531,-1.6551873824338013,56.81585965057133,49.934604225896706,-0.5270752166738077,-0.7098710250181739,-0.6780211036772812,0.9982602626594428,13.94950177611226,1.3300018310546875,-0.542047007393549,0.6470012664794922,-1.5816343521565273,2.8756368851155116,-0.46731654283851753,1.761319075797502,1.502427085937498,75.46301774364173,11.322414465241195,1.1143178093180088,5,-0.7300033569335938,-0.160003662109375,-0.9275016784667969,1.1199951171875,-3.25,0,-0.042192415972871156,2.2333456251668933,76.7699966430664,1.4615520049297945,75.55000305175781,-2.0312689992251296,75.31999969482422,-0.042192415972871156
12611,2023-05-09,75.9800033569336,76.37999725341797,75.18000030517578,75.91999816894531,2061000.0,-0.0013143858006622322,1.790713354210839,-0.06250546376431507,56.28867795714317,52.314505808082565,-0.3003235447640549,-0.837085537381725,-0.5809133795138735,1.0051430147234726,14.297794151985087,1.1999969482421875,-0.4473820351650488,0.6640026092529325,-1.1297320045053993,2.4577372230112644,-0.2328646976262263,1.5608699161320914,1.5071769756152378,52.066243371564404,-10.833634371422555,0.8968673068791625,5,-0.6300048828125,-0.06000518798828125,-0.8275032043457031,1.2199935913085938,-2.5800018310546875,1,-0.04330087878611699,1.2931144478864531,76.08000183105469,2.2333456251668933,76.7699966430664,1.4615520049297945,75.55000305175781,-0.04330087878611699
12612,2023-05-10,73.38999938964844,76.41999816894531,73.29000091552734,76.2699966430664,3421200.0,-0.03408796858191776,-1.0324695752549535,-47.9958041958042,45.766959756012554,52.822981557604464,2.457150676993635,1.72810656656182,2.0124729267231487,3.491933072914037,14.855364644492717,3.1299972534179688,-0.34729909794114633,-1.854001235961917,-3.835635558245187,0.12763308632135306,-2.844818397103552,-0.8631840748202819,4.003837330145899,2.597363993603196,-58.80082043016278,0.9908171611416378,5,1.9599990844726562,2.529998779296875,2.0024986267089844,3.80999755859375,0.0,2,-0.017849810185153414,1.790713354210839,75.9800033569336,1.2931144478864531,76.08000183105469,2.2333456251668933,76.7699966430664,-0.017849810185153414
12613,2023-05-11,73.66000366210938,73.80000305175781,71.9000015258789,72.95999908447266,3154700.0,0.0036790335836822674,2.8775408521537393,-0.24305737681032724,41.394949945889316,52.261656394392865,2.1954075120558656,1.4538849880789257,1.7322945922013133,3.1807106032576655,15.047912901055547,1.9000015258789062,-0.1917676832071038,-1.5339969635009822,-3.625113422612557,0.5571194956105927,-2.5795551930567626,-0.4884387339452019,3.642356317185559,33.58784072030832,-22.776595744825556,1.0455582295557868,5,1.2299957275390625,1.5249977111816406,2.067493438720703,3.5399932861328125,-1.1800003051757812,3,-0.015205032458587286,-1.0324695752549535,73.38999938964844,1.790713354210839,75.9800033569336,1.2931144478864531,76.08000183105469,-0.015205032458587286
12614,2023-05-12,74.63999938964844,74.77999877929688,73.73999786376953,73.97000122070312,2213600.0,0.013304312772430382,1.1894826450794262,0.9571339821909298,46.40467715390209,52.49733965487815,0.9903458973705597,0.5957958560388192,0.7384730113101341,2.1585496723356385,14.851435363112442,1.1199951171875,0.1197286004195206,-0.6120010375976506,-2.562574470641863,1.3385723954465618,-1.5872877541197568,0.3632856789244556,2.4462662515098543,52.29005688560417,-1.6290554473310195,0.9752867165221034,5,-0.11999893188476562,0.5450019836425781,1.0874977111816406,2.55999755859375,-2.0400009155273438,4,-0.030948520598649942,2.8775408521537393,73.66000366210938,-1.0324695752549535,73.38999938964844,1.790713354210839,75.9800033569336,-0.030948520598649942
12615,2023-05-15,74.44999694824219,74.70999908447266,73.93000030517578,74.5199966430664,2024400.0,-0.002545584712753901,2.4666259769764167,-0.10447744198228154,47.76245916105514,51.742723397664044,0.9038596233642124,0.7593612402290546,0.889267800783557,2.3171486368741654,14.97660578198175,0.779998779296875,0.2781867189860634,-0.7605033874511662,-2.743615239258773,1.2226084643564405,-1.7520593133549767,0.23105253845264428,2.4288181283049255,56.41586982757894,1.3360036097726535,0.9915559259038048,5,0.07000350952148438,0.7350044250488281,1.8775005340576172,2.75,-1.2099990844726562,0,-0.02269972976878165,1.1894826450794262,74.63999938964844,2.8775408521537393,73.66000366210938,-1.0324695752549535,73.38999938964844,-0.02269972976878165
12616,2023-05-16,73.41999816894531,74.13999938964844,73.3499984741211,74.13999938964844,1666100.0,-0.013834772619439217,1.1944432670707412,10.285776566757493,47.63947064417009,51.145893997061265,1.7441692082081772,1.773989181237468,1.864380580653446,3.303527965287074,15.302467381630947,1.0999984741210938,0.20775049602775653,-1.7230022430419893,-3.8555179129595842,0.40951342687560555,-2.7892600780007797,-0.656744408083199,3.2596643655750768,33.62826929082024,-25.50493797544617,1.0662578349587946,5,1.1000022888183594,1.7650032043457031,3.1099987030029297,2.299999237060547,-0.970001220703125,1,-0.00803590782627095,2.4666259769764167,74.44999694824219,1.1894826450794262,74.63999938964844,2.8775408521537393,73.66000366210938,-0.00803590782627095
12617,2023-05-17,73.30000305175781,73.72000122070312,72.69999694824219,73.4800033569336,1531300.0,-0.0016343655704182947,2.0909406175222816,0.25,41.65102853797453,49.06937801571991,1.7293547997864636,1.8751357892648457,1.9504972589251537,3.3969655723554695,15.733518053906092,1.0200042724609375,0.14424183026294202,-1.7699974060058565,-4.052405246578317,0.5124104345666041,-2.911201326292087,-0.6287934857196262,3.1884730424169163,48.611210452280474,-9.665875766886373,1.1412039202862325,5,1.2199974060058594,1.8199958801269531,3.3774948120117188,2.419994354248047,-0.9300003051757812,2,0.001364235606517994,1.1944432670707412,73.41999816894531,2.4666259769764167,74.44999694824219,1.1894826450794262,74.63999938964844,0.001364235606517994
12618,2023-05-18,73.19000244140625,73.37999725341797,72.19000244140625,73.12000274658203,1967400.0,-0.001500690392521431,4.288991370102236,-0.38888653414148266,30.51592668740814,46.026667721569595,1.6420648720817894,1.9919676047248203,2.0497884986975095,3.4782220061824916,16.014492833370504,1.1899948120117188,-0.015239439883359296,-1.819498062133789,-4.236841991648461,0.5978458673808831,-3.028170026891118,-0.6108260973764601,3.1149346700366465,38.610093202464974,-14.864938738792695,1.2086719647573338,5,1.3299980163574219,1.6999969482421875,3.014995574951172,2.3299942016601562,0.18999481201171875,3,0.002732571957519747,2.0909406175222816,73.30000305175781,1.1944432670707412,73.41999816894531,2.4666259769764167,74.44999694824219,0.002732571957519747
12619,2023-05-19,73.12999725341797,73.83000183105469,72.87999725341797,73.55000305175781,3050100.0,-0.0008198549800065846,-1.0652143265857845,-6.000108991825613,29.7029486908323,43.01412205937636,1.2644021484891113,1.9611375599164091,2.1152523053871732,3.4949509324242456,16.859668694458993,0.9500045776367188,-0.13504631521624333,-1.7580032348632812,-4.299909309357119,0.7839028396305565,-3.028956272110193,-0.4870501976163695,2.998742434602363,37.30143111888853,-12.895191464872681,1.2709530372469162,5,1.0300025939941406,1.7600021362304688,2.770000457763672,2.3899993896484375,-0.2599945068359375,4,-0.008888198015814863,4.288991370102236,73.19000244140625,2.0909406175222816,73.30000305175781,1.1944432670707412,73.41999816894531,-0.008888198015814863
12620,2023-05-22,71.80000305175781,73.37999725341797,71.69999694824219,73.12000274658203,2510100.0,-0.018186712041726394,-1.2105094086763606,3.1428130279195656,28.72339044020012,39.951312335271574,2.1494719296759115,3.16183349130894,3.47340377855285,4.775411651663347,18.07954770713602,1.6800003051757812,-0.4092641855950774,-2.9029975891113224,-5.77455673756738,-0.0314384406552648,-4.338777163339358,-1.4672180148832865,4.159587109776865,4.09860669885184,-43.139116859531875,1.435779574228029,5,2.2599945068359375,2.9899940490722656,3.9974937438964844,3.7199935913085938,1.3299942016601562,0,0.011141997052376063,-1.0652143265857845,73.12999725341797,4.288991370102236,73.19000244140625,2.0909406175222816,73.30000305175781,0.011141997052376063
12621,2023-05-23,70.80000305175781,71.54000091552734,70.37000274658203,71.25,3262200.0,-0.013927576009699294,1.2718437972208232,0.3409068577868971,27.2177371286531,37.89028759889831,2.612107686133058,4.040571889170337,4.467310162087173,5.735208203678326,19.358636632736093,1.4300003051757812,-0.7954513484643257,-3.694497680664057,-7.049319924418967,-0.3396754369091468,-5.371908802541512,-2.017086558786602,4.90401151697931,12.427757773274621,-33.108921468719316,1.6774111218774548,5,1.7749977111816406,3.3249969482421875,4.997493743896484,4.719993591308594,3.399993896484375,1,0.03446320207398834,-1.2105094086763606,71.80000305175781,-1.0652143265857845,73.12999725341797,4.288991370102236,73.19000244140625,0.03446320207398834
12622,2023-05-24,71.26000213623047,71.5199966430664,70.54000091552734,70.68000030517578,2669200.0,0.006497161930012485,-1.279058214013236,-1.28890169882337,28.86696197098722,36.4982889350203,2.0318669486494514,3.5491009268812093,3.980324170188865,5.239667486784114,20.000642656810196,0.9799957275390625,-1.1459884882377338,-3.0989986419677678,-6.748948318426756,0.5509510344912201,-4.923973480197262,-1.2740238037382738,4.017291486734251,25.72253251864902,-17.97505568919072,1.824974838229496,5,1.3149986267089844,2.8649978637695312,4.399995803833008,4.2599945068359375,4.040000915527344,2,0.016699337304772355,1.2718437972208232,70.80000305175781,-1.2105094086763606,71.80000305175781,-1.0652143265857845,73.12999725341797,0.016699337304772355
12623,2023-05-25,70.51000213623047,71.30999755859375,69.95999908447266,70.61000061035156,3002100.0,-0.010524838303627826,-1.2499888738420848,-0.1724106179790061,17.66529316443564,33.30502404730181,2.5569387712186256,4.152051314529075,4.68374966075271,5.95563099353474,20.745150191449298,1.3499984741210938,-1.5396691770758082,-3.6204986572265625,-7.634443644402637,0.3934463299495121,-5.6274711508146,-1.6135261636385252,4.374708216623631,14.21195507531804,-24.10016189634908,2.0069724935880338,5,1.8249969482421875,3.4099960327148438,5.2299957275390625,5.0099945068359375,3.7699966430664062,3,0.02637924484469467,-1.279058214013236,71.26000213623047,1.2718437972208232,70.80000305175781,-1.2105094086763606,71.80000305175781,0.02637924484469467
12624,2023-05-26,70.72000122070312,71.02999877929688,70.26000213623047,70.51000213623047,2352100.0,0.002978287875625485,-1.16900742523721,-2.100022888532845,20.86955223732069,30.31692327799798,1.936003104938223,3.6553358153630597,4.444130319409368,5.719815878836357,22.861552350944116,0.7699966430664062,-1.622101788738263,-3.109499740600583,-7.201619191628126,0.9826197104269596,-5.1555594661143544,-1.0634400150868117,3.6722380053128347,22.222296582832517,-10.919952263042934,2.0460597255137682,5,1.3299980163574219,3.1999969482421875,5.019996643066406,4.799995422363281,3.4599990844726562,4,0.03761306542421461,-1.2499888738420848,70.51000213623047,-1.279058214013236,71.26000213623047,1.2718437972208232,70.80000305175781,0.03761306542421461
12625,2023-05-30,69.51999664306639,70.80000305175781,69.22000122070311,70.20999908447266,2859000.0,-0.016968390227988794,-1.44962799115219,-3.285740236149023,18.64075339878312,27.094843584066094,2.640858777956254,4.511719517207922,5.650250854817401,6.875746997131145,25.095378970905557,1.5800018310547017,-1.7127221241311048,-3.944504165649434,-8.212009049202422,0.3230007179035539,-6.078256607425928,-1.81075172387294,4.429018568795243,12.93083887177017,-17.081623115768238,2.133752441776493,5,2.005004882812514,4.030002593994155,6.220001220703139,6.000000000000014,4.8100051879882955,1,0.048187662043705615,-1.16900742523721,70.72000122070312,-1.2499888738420848,70.51000213623047,-1.279058214013236,71.26000213623047,0.048187662043705615
12626,2023-05-31,69.94999694824219,70.19000244140625,69.37000274658203,69.58000183105469,4130100.0,0.006185275114202415,-1.0759662372278986,-0.5362229102167072,28.86976228904355,25.674702889740427,1.8627649792636163,3.816662333424489,5.194415833828984,6.410272810396407,26.18788239648121,0.8199996948242188,-1.954557996906317,-3.222003555297846,-7.615566508442825,1.1715593978471333,-5.418785031870328,-1.0252220787253634,3.4315365846804298,31.73900784502389,-1.6693491946076051,2.196781476572489,5,1.5750045776367188,3.6000022888183594,5.757499694824219,5.569999694824219,4.120002746582031,2,0.0454610499487047,-1.44962799115219,69.51999664306639,-1.16900742523721,70.72000122070312,-1.2499888738420848,70.51000213623047,0.0454610499487047
12627,2023-06-01,71.27999877929688,71.48999786376953,70.12000274658203,70.30999755859375,3330900.0,0.019013608135519888,-1.029636160184463,2.6216595183107887,37.06518656363667,26.402398431543595,0.241487259536882,2.285662187902034,3.8177172564681428,5.01321097383051,26.965965031163663,1.5400009155273438,-2.2004107542472298,-1.6900016784667997,-6.039008047484344,2.659004690550745,-3.864504862975579,0.4845015060419797,1.6021508761593992,90.74892532929127,54.993654182866464,2.174503184508775,6,0.24500274658203125,2.270000457763672,3.9549999237060547,4.239997863769531,2.7099990844726562,3,0.040965182645225084,-1.0759662372278986,69.94999694824219,-1.44962799115219,69.51999664306639,-1.16900742523721,70.72000122070312,0.040965182645225084
12628,2023-06-02,72.63999938964844,72.73999786376953,71.43000030517578,71.8499984741211,2011800.0,0.019079694635833366,1.6464654248965405,0.8144329086046878,39.56158863395641,27.497802869668497,-1.3463153511675046,0.7341116248714457,2.462611650350169,3.585554019985267,27.389489479190466,1.4599990844726562,-2.3561175397796177,-0.18450088500976847,-4.361377057048884,3.992375287029347,-2.2729389710293333,1.9039372010097964,-3.4199981689453267,97.1591315486602,60.87247013478039,2.0884380860195604,6,-1.3400001525878906,0.9099998474121094,2.594999313354492,2.8799972534179688,1.19000244140625,4,0.036618993453466864,-1.029636160184463,71.27999877929688,-1.0759662372278986,69.94999694824219,-1.44962799115219,69.51999664306639,0.036618993453466864
12629,2023-06-05,72.54000091552734,72.81999969482422,71.63999938964844,72.52999877929688,2163300.0,-0.0013766309879036376,3.140354164714701,0.012660917264623794,39.93679419040372,28.74373661969112,-1.496144675730406,0.5280334944553431,2.5932013496679645,3.6044927366637722,28.30611582897401,1.1800003051757812,-2.4432007085065806,-0.07299957275390057,-3.8143546394890677,3.6683554939812666,-1.9436771061214841,1.797677960613683,-3.249599761962898,92.2222528340034,56.06597803722006,1.87067753336758,6,-1.5200004577636719,1.0099983215332031,2.822498321533203,2.9799957275390625,0.75,0,0.023986736170513057,1.6464654248965405,72.63999938964844,-1.029636160184463,71.27999877929688,-1.0759662372278986,69.94999694824219,0.023986736170513057
12630,2023-06-06,72.87000274658203,72.98999786376953,72.01000213623047,72.26000213623047,1576400.0,0.004549239411217654,1.305897136702271,60.98703279938978,46.871471188406105,30.927484848552567,-1.8532996777761355,-0.05774442371998134,2.252800777860898,3.1843081926110557,29.450495267301385,0.9799957275390625,-2.4147194268714003,0.4175022125244112,-2.954831085199146,3.7898355102479684,-1.2686644363373745,2.103668861386197,-3.438417651367189,96.68521328612375,57.72198438667709,1.6861666488617821,6,-1.7650032043457031,0.6799964904785156,2.767496109008789,2.649993896484375,0.2299957275390625,1,0.017977185525153594,3.140354164714701,72.54000091552734,1.6464654248965405,72.63999938964844,-1.029636160184463,71.27999877929688,0.017977185525153594
12631,2023-06-07,72.69000244140625,73.1500015258789,71.5,71.87000274658203,2782600.0,-0.0024701564209043125,-1.1153795366625423,1.3442604497586113,46.55367124487496,32.89267476787343,-1.5388338695543808,-0.14425657235011613,2.374963184774032,3.2777520167702505,30.44020139436584,1.6500015258789062,-2.385252436215808,0.4020019531249943,-2.5392447240630105,3.343248630312999,-1.068621385469001,1.8726252917189896,-3.044912580078133,84.818505947405,45.13103397112181,1.4706233385939993,6,-1.5050010681152344,0.48999786376953125,3.1574954986572266,2.8299942016601562,0.720001220703125,2,0.02256155364653356,1.305897136702271,72.87000274658203,3.140354164714701,72.54000091552734,1.6464654248965405,72.63999938964844,0.02256155364653356
12632,2023-06-08,72.08000183105469,72.70999908447266,71.52999877929688,72.70999908447266,2519400.0,-0.00839180891269431,2.746049046321526,-0.7682896193675044,44.064171733886916,35.825883497812455,-0.8943326576730328,0.38216402199235233,2.90852901939229,3.795492882689132,30.670351037550876,1.1800003051757812,-2.2541760023680553,-0.14249877929687216,-3.0384118435251253,2.753414284931381,-1.5904553114110058,1.3054577528172615,-2.1545190365625047,37.79075956778624,-1.949012709968244,1.4479565321141294,6,-0.8950004577636719,1.0999984741210938,3.5549964904785156,3.4399948120117188,0.40000152587890625,3,0.02760818275828858,-1.1153795366625423,72.69000244140625,1.305897136702271,72.87000274658203,3.140354164714701,72.54000091552734,0.02760818275828858
12633,2023-06-09,72.54000091552734,72.7300033569336,71.75,72.02999877929688,1694300.0,0.006381785138557916,1.2022373665938022,-0.8095307296397215,46.97437775440706,38.726419666377616,-1.1578548861030384,-0.1750183557010132,2.342659449861287,3.252317160665882,30.39592248027977,0.9800033569335938,-1.9951052077413038,0.37350044250487713,-2.44772196412012,3.1947228491298745,-1.0371107608076215,1.7841116458173758,-2.3565566225242236,63.03030022795685,22.032727587858872,1.4106112033124962,6,-1.3549995422363281,0.6399993896484375,3.0949974060058594,2.9799957275390625,1.6100006103515625,4,0.01998892927959428,2.746049046321526,72.08000183105469,-1.1153795366625423,72.69000244140625,1.305897136702271,72.87000274658203,0.01998892927959428
12634,2023-06-12,72.33000183105469,72.86000061035156,71.93000030517578,72.80000305175781,2165300.0,-0.002894941850320576,2.1525629752237108,-0.9215671608299549,53.07067485183245,42.55196649449421,-0.777189993912927,-0.1548932375523009,2.456671987620993,3.4181096148478076,30.690814745420912,0.9300003051757812,-1.7757547803407618,0.27900123596191406,-2.2940733835626617,2.85207585548649,-1.0075360738003667,1.5655385457241948,-1.9092329594215016,50.30309475699245,4.446457979535033,1.2865373097622868,6,-1.0699996948242188,0.8499984741210938,3.3049964904785156,3.1899948120117188,3.029998779296875,0,0.020738282345182713,1.2022373665938022,72.54000091552734,2.746049046321526,72.08000183105469,-1.1153795366625423,72.69000244140625,0.020738282345182713
12635,2023-06-13,72.76000213623047,72.94000244140625,71.75,72.0199966430664,3087200.0,0.005944978491499997,1.1636287973366626,-1.574475683397182,62.15879542728837,46.250747954299186,-0.7814397411072491,-0.7567967781180442,1.924353715553309,2.951223504051981,31.037611167130684,1.19000244140625,-1.3488343937785316,0.7935012817382869,-1.5484763934880306,3.1354789569646044,-0.3774875558748647,1.9644901193514386,-2.1208946522576184,76.36369521290615,25.192991093926167,1.1709888376131563,6,-1.125,0.4199981689453125,2.8749961853027344,2.7599945068359375,2.4399948120117188,1,0.007284205109072683,2.1525629752237108,72.33000183105469,1.2022373665938022,72.54000091552734,2.746049046321526,72.08000183105469,0.007284205109072683
12636,2023-06-14,72.83000183105469,73.69000244140625,72.52999877929688,73.30000305175781,2063200.0,0.0009620628472928328,-1.168216302549769,-0.63513207002495,60.23467084708095,48.825135096904106,-0.4469500831103943,-0.920456107535145,1.7207586051175383,2.830638818787591,30.946340079782452,1.160003662109375,-0.9660524334078247,0.8930007934570341,-1.3859027752260573,3.1719043621401255,-0.2464509908845116,2.03245257779858,-1.9900228237293476,60.185224430975296,5.55609171966276,1.1394517843415433,6,-0.2700004577636719,-0.01000213623046875,2.8049964904785156,2.6899948120117188,2.9799957275390625,2,0.0037072173043839474,1.1636287973366626,72.76000213623047,2.1525629752237108,72.33000183105469,1.2022373665938022,72.54000091552734,0.0037072173043839474
12637,2023-06-15,73.4000015258789,73.58999633789062,72.5999984741211,72.98999786376953,2960900.0,0.007826440759214348,1.5063450060842525,-0.8723459515615869,69.29237162967408,52.12855542976162,-0.7650562605228828,-1.5627005160357044,1.034572606657889,2.1901817831787582,30.599206582787776,0.9899978637695312,-0.37746409450893736,1.458000564575201,-0.833896051137998,3.7498971802884,0.3120522567186015,2.6039488724318005,-2.275020175145471,85.05151801164071,24.264358944469834,1.145948307856598,6,-0.8050003051757812,-0.5800018310546875,2.234996795654297,2.1199951171875,2.1199951171875,3,0.00013626888314077767,-1.168216302549769,72.83000183105469,1.1636287973366626,72.76000213623047,2.1525629752237108,72.33000183105469,0.00013626888314077767
12638,2023-06-16,73.38999938964844,73.80000305175781,72.77999877929688,73.33000183105469,4398900.0,-0.0001362688831408887,1.3181786655569427,0.14633420171194642,68.31272317784311,55.281436428366,-0.7123944477146154,-1.6200053897975408,0.935225730299436,2.1471556596489165,29.97653415020952,1.0200042724609375,0.03135645567732581,1.4379985809326143,-0.8784390096017916,3.7544361714670202,0.2797797856654114,2.5962173761998173,-2.008515929847718,79.99985113398685,13.742353069759602,1.1582187952672014,6,-0.7399978637695312,-1.3899993896484375,2.2449989318847656,2.1299972534179688,2.05999755859375,4,-0.012399455515504476,1.5063450060842525,73.4000015258789,-1.168216302549769,72.83000183105469,1.1636287973366626,72.76000213623047,-0.012399455515504476
12639,2023-06-20,72.4800033569336,73.37999725341797,72.45999908447266,73.02999877929688,1978100.0,-0.012399455515504476,-2.1186168905900455,-9.166963377416073,71.14290509905139,57.978262418437694,0.21031253223358704,-0.8023383660918313,1.728846812895597,2.9816876474103964,29.719928418127473,0.9300003051757812,0.28005475397144153,0.560502243041995,-1.7040033374982073,2.8250078235821974,-0.5717505472281061,1.6927550333120962,-0.808297546098018,35.60986683935124,-35.84842478819043,1.1322527902701027,6,0.1699981689453125,-0.48000335693359375,2.557497024536133,2.9799957275390625,3.0199966430664062,1,0.023040812522058918,1.3181786655569427,73.38999938964844,1.5063450060842525,73.4000015258789,-1.168216302549769,72.83000183105469,0.023040812522058918
12640,2023-06-21,72.5999984741211,72.80000305175781,71.91000366210938,72.25,1673200.0,0.0016555616946729579,1.373307563196175,-0.6363661584985226,69.80570688276839,60.561821933759184,0.053629228777410276,-0.9057659381552412,1.4772869359736944,2.7990935984356327,29.126386377195978,0.8899993896484375,0.41840108982903246,0.6404975891113338,-1.6433001933023803,2.924295371525048,-0.5014013020955304,1.782396480318198,1.2000045776367188,36.50767380089292,-38.32352068755894,1.1418988912068586,6,0.06500244140625,-0.6349983215332031,2.25250244140625,2.8600006103515625,3.4599990844726562,2,0.038016559149299356,-2.1186168905900455,72.4800033569336,1.3181786655569427,73.38999938964844,1.5063450060842525,73.4000015258789,0.038016559149299356
12641,2023-06-22,73.23999786376953,73.3499984741211,72.7699966430664,73.23999786376953,1380400.0,0.008815418775477868,4.272714662227771,0.0,66.33334647286284,63.03617468253429,-0.5589258197229015,-1.4267443209506467,0.690781903526954,2.1067664937069424,27.866299190874855,0.75,0.5813187964916153,1.1584972381591854,-1.125188012077885,3.4421824883962557,0.016654613040657296,2.3003398632777134,0.5222052001953159,70.37008630503055,-2.346513533337358,1.1418426251185334,6,-0.464996337890625,-1.55999755859375,1.6125030517578125,2.220001220703125,3.0699996948242188,3,0.02676132088532235,1.373307563196175,72.5999984741211,-2.1186168905900455,72.4800033569336,1.3181786655569427,73.38999938964844,0.02676132088532235
12642,2023-06-23,72.44999694824219,73.37000274658203,72.16999816894531,73.16999816894531,2640100.0,-0.01078646830379204,1.142845465320636,-100.0,48.25043556454786,63.17795888366104,0.3230504846131481,-0.5723664316180646,1.4345869433802108,2.835961549457835,26.680471051902053,1.2000045776367188,0.6206911482739486,0.3089965820312557,-1.9464022002744201,2.5643953643369315,-0.8187028091215751,1.4366959731840865,1.2751621276855474,28.571082567029706,-39.35781533890203,1.1276993911528346,6,0.32500457763671875,-0.9249954223632812,2.4025039672851562,3.0100021362304688,3.7100067138671875,4,0.04637682197215165,4.272714662227771,73.23999786376953,1.373307563196175,72.5999984741211,-2.1186168905900455,72.4800033569336,0.04637682197215165
12643,2023-06-26,72.37000274658203,72.81999969482422,72.0,72.48999786376953,3403900.0,-0.0011041298140744837,1.1025666105872687,0.16665960242444794,48.42884904484289,62.6622004606622,0.4206280448497637,-0.3645727499869338,1.471983658427746,2.8642863813001043,25.275684107025874,0.8199996948242188,0.675944127642282,0.13600234985351278,-1.9856513829846278,2.2576560826916534,-0.9248245165655646,1.1968292162725902,1.3188532210693324,31.292591150901778,-32.176892928349766,1.0608268664190716,6,0.404998779296875,-0.845001220703125,2.4499969482421875,3.089996337890625,3.2599945068359375,0,0.04352623707248848,1.142845465320636,72.44999694824219,4.272714662227771,73.23999786376953,1.373307563196175,72.5999984741211,0.04352623707248848
12644,2023-06-27,73.37999725341797,73.69000244140625,72.26000213623047,72.30999755859375,2443600.0,0.013955982706987502,-1.4444647316974562,-8.917026958290947,54.18716002736068,61.776463194003576,-0.4746789539452152,-1.2280310996674473,0.4682903782297956,1.8006261419904348,23.51309619860705,1.4300003051757812,0.8391456903482322,1.0129970550537166,-1.0414746027619373,3.0674687128693705,-0.014238773854103215,2.0402328839615365,-1.4699935913085938,82.58396625919386,22.352886621545522,1.0272358289078254,6,-0.524993896484375,-1.8549957275390625,1.325002670288086,2.0800018310546875,0.8400039672851562,1,0.028209318237986114,1.1025666105872687,72.37000274658203,1.142845465320636,72.44999694824219,4.272714662227771,73.23999786376953,0.028209318237986114
12645,2023-06-28,72.87000274658203,73.27999877929688,72.29000091552734,73.18000030517578,1905900.0,-0.006950048050215485,2.8823863806360888,-0.28971742711074033,51.40187693335188,60.795041648033674,0.058736874376478454,-0.4787395403506025,0.920761738214793,2.2660585601686876,21.310108150271848,1.089996337890625,0.9325708367744028,0.3355022430419865,-1.2296115608311027,1.9006160469150757,-0.4470546588945581,1.118059144978531,-0.9243991088867176,51.47937809238326,-5.408510557356223,0.7825569019365478,6,-0.0149993896484375,-1.3600006103515625,1.6549968719482422,2.589996337890625,0.9199981689453125,2,0.036091631045551686,-1.4444647316974562,73.37999725341797,1.1025666105872687,72.37000274658203,1.142845465320636,72.44999694824219,0.036091631045551686
12646,2023-06-29,73.12999725341797,73.16999816894531,72.41999816894531,72.70999908447266,1767500.0,0.0035679222867619487,2.0,-1.3548434731246308,58.649100116515406,59.612455924349376,-0.1723528703163737,-0.5146685363960728,0.6215206493636458,1.9691078845532957,18.988067890389726,0.75,0.9848077685096825,0.4364967346191406,-0.5692602147084784,1.4422536839467597,-0.0663817400446618,0.939375209282943,-1.1495056396484387,66.8636462132977,7.247799272193554,0.5028784746638085,6,-0.274993896484375,-1.6199951171875,1.2950000762939453,2.229999542236328,1.0400009155273438,3,0.04006564221549791,2.8823863806360888,72.87000274658203,-1.4444647316974562,73.37999725341797,1.1025666105872687,72.37000274658203,0.04006564221549791
12647,2023-06-30,74.19999694824219,74.30000305175781,73.13999938964844,73.55000305175781,2517600.0,0.014631474565988789,1.7294007826805011,1.5476112624886467,62.425176202120475,58.95828403815798,-1.2482010205484926,-1.4279021233384697,-0.47577911491666214,0.8649650334119343,17.419787632674954,1.1700057983398438,0.9467290078650024,1.3604965209960938,0.3710710306664424,2.349922011325745,0.865783775831261,1.8552092661609265,-2.1853151179199273,95.65191431206172,34.96151841144791,0.4947127451648266,6,-1.0949935913085938,-2.4399948120117188,-0.8499965667724609,0.49500274658203125,-1.089996337890625,4,0.02843666707726933,2.0,73.12999725341797,2.8823863806360888,72.87000274658203,-1.4444647316974562,73.37999725341797,0.02843666707726933
12648,2023-07-03,75.30000305175781,75.31999969482422,73.80999755859375,73.94000244140625,1386900.0,0.014824880711018507,1.1571553133514987,2.092328278322926,69.61697701700847,58.78873647348654,-2.289551591385532,-2.4436994154972638,-1.579260317879644,-0.26872285034704646,16.939224686134537,1.5100021362304688,0.9590655112502873,2.327502441406253,0.8541914668754487,3.800813415937057,1.5908469541408436,3.064157928671662,-3.193908372578136,99.34651441109006,35.799627227700135,0.7366554872654039,7,-1.6850013732910156,-3.0300025939941406,-1.950002670288086,-0.6050033569335938,-1.7700042724609375,0,0.011420990378452345,1.7294007826805011,74.19999694824219,2.0,73.12999725341797,2.8823863806360888,72.87000274658203,0.011420990378452345
12649,2023-07-05,74.27999877929688,74.94000244140625,73.87999725341797,74.94000244140625,2689800.0,-0.013545872923269808,2.212119110371295,-0.4852965925792952,59.31372686516229,57.62296091597475,-1.103401097652764,-1.3561875344482672,-0.6120511932294619,0.7279322719904258,16.48834752812343,1.4200057983398438,0.8238542008650143,1.2204982757568388,-0.3477176518381526,2.78871420335183,0.4363903119593431,2.0046062395543345,-1.9810697991785275,65.67652361336329,3.5959316106073302,0.7841079637974937,7,-0.6199989318847656,-2.009998321533203,-1.1525001525878906,0.20999908447265625,-2.2099990844726562,2,0.018174454716030075,1.1571553133514987,75.30000305175781,1.7294007826805011,74.19999694824219,2.0,73.12999725341797,0.018174454716030075
12650,2023-07-06,74.18000030517578,74.44999694824219,73.04000091552734,73.5199966430664,2624900.0,-0.001346236884281815,1.3499993642155055,-1.0,58.2417695022809,56.72389680813232,-0.8445201301044847,-1.2153256755250652,-0.5651641829443719,0.7999309829718584,15.877258265828845,1.4099960327148438,0.6961383954569129,1.054999923706049,-0.5875581841706605,2.6975580315827585,0.23372086976769424,1.8762789776444038,-1.6998070821750844,60.689696902730525,-1.5632860320476922,0.8212790539383581,7,-0.5200004577636719,-1.9099998474121094,-1.1950016021728516,0.30999755859375,-2.220001220703125,3,0.0005392412424207738,2.212119110371295,74.27999877929688,1.1571553133514987,75.30000305175781,1.7294007826805011,74.19999694824219,0.0005392412424207738
12651,2023-07-07,74.33000183105469,74.9800033569336,74.02999877929688,74.02999877929688,2614100.0,0.0020221289466406667,-5.333299425258125,0.4545475562953715,55.984572286477096,57.58324533279112,-0.920438488894348,-1.3029666866339085,-0.750543126324061,0.6046344359588716,15.12497819801077,0.9500045776367188,0.622558993341471,1.1230014801025447,-0.5903400866094444,2.836343046814534,0.2663306967465502,1.9796722634585393,-1.6794202197445856,56.57901781531501,-2.6748474531724824,0.8566707833559953,7,-0.6700019836425781,-1.9850006103515625,-1.792501449584961,-0.21000289916992188,-3.3800048828125,4,-0.00726491190938916,1.3499993642155055,74.18000030517578,2.212119110371295,74.27999877929688,1.1571553133514987,75.30000305175781,-0.00726491190938916
12652,2023-07-10,74.06999969482422,75.04000091552734,73.76000213623047,74.4000015258789,2106300.0,-0.0034979433583417485,-1.6947429287331952,-1.0999949137887188,54.23941323921823,58.22886357661061,-0.45424099892991876,-0.934128046041522,-0.49743113974631115,0.80699113628296,14.250083124883284,1.279998779296875,0.5575759524260491,0.7634994506835966,-0.904808826952717,2.43180772831991,-0.07065468813456732,1.5976535895017605,-1.2592529985032712,45.175409243618745,-10.98106598057877,0.8341541388181574,7,-0.279998779296875,-1.3499984741210938,-1.5324993133544922,0.049999237060546875,-2.8600006103515625,0,0.0013500536591479761,-5.333299425258125,74.33000183105469,1.3499993642155055,74.18000030517578,2.212119110371295,74.27999877929688,0.0013500536591479761
12653,2023-07-11,73.98999786376953,74.72000122070312,73.79000091552734,74.23999786376953,2457100.0,-0.001080084128315173,-1.8615662707169351,0.7575715540759236,60.500675929482625,58.930365343513046,-0.13441152410641166,-0.7799128098758956,-0.4611752586671969,0.8354823868527035,13.344246924157005,0.9300003051757812,0.487658865684125,0.6109977722167912,-1.0430226971162142,2.2650182415497966,-0.2160124624497115,1.4380080068832939,-1.0286959875383843,47.499847412109375,-10.790676892874231,0.8270102346665058,7,-0.18499755859375,-0.6149978637695312,-1.4524974822998047,0.13000106811523438,-1.9099960327148438,1,-0.011893462343899763,-1.6947429287331952,74.06999969482422,-5.333299425258125,74.33000183105469,1.3499993642155055,74.18000030517578,-0.011893462343899763
12654,2023-07-12,73.83000183105469,74.52999877929688,73.69000244140625,74.4000015258789,2122300.0,-0.002162400828952915,1.0241017014587872,2.279998779296875,58.50626128450513,59.719741382530074,0.10742773866174105,-0.5288954013706757,-0.4012011116571301,0.9489014082238043,12.467425708908047,0.839996337890625,0.612888232501021,0.3760017395019588,-1.2124750452877748,1.9644785242916925,-0.4182366528929009,1.1702401318968185,-0.7271780857079619,39.50004577636719,-20.655825259228337,0.7942383923948642,7,0.039997100830078125,-0.4200019836425781,-1.4050025939941406,0.2899971008300781,-2.3700027465820312,2,-0.004063430100466614,-1.8615662707169351,73.98999786376953,-1.6947429287331952,74.06999969482422,-5.333299425258125,74.33000183105469,-0.004063430100466614
12655,2023-07-13,73.29000091552734,74.0199966430664,73.26000213623047,73.9000015258789,2093300.0,-0.007314112178447796,-1.2686465189368923,1.0701770823573504,50.350653047161074,58.79769170815737,0.7970935890266873,0.055703500489883595,0.027861733021453006,1.4372752676773928,11.349265967434757,0.7599945068359375,0.7435343850224143,-0.19049911499023153,-1.747601382366085,1.366603152385622,-0.9690502486781583,0.5880520186976952,-0.05414661321196945,1.6853258353764122,-54.81653016213122,0.7785511336879233,7,0.8899993896484375,0.11999893188476562,-1.0050010681152344,0.8299980163574219,-1.8199996948242188,3,-0.01664621647514064,1.0241017014587872,73.83000183105469,-1.8615662707169351,73.98999786376953,-1.6947429287331952,74.06999969482422,-0.01664621647514064
12656,2023-07-14,73.0999984741211,73.47000122070312,72.41999816894531,73.0999984741211,2136100.0,-0.0025924742670592194,1.8378250201043365,-0.0,54.97704752546737,57.97012185519591,1.0978431331793246,0.2813979584043693,0.13531352721085455,1.5542224397060096,11.068305827158447,1.0500030517578125,0.7598723420678368,-0.39400138854981037,-1.9319209747797288,1.143918197680108,-1.1629611816647696,0.37495840456514884,2.220001220703125,25.954182913086143,-32.672888355861524,0.7689597931149574,7,0.7700004577636719,0.3100013732910156,-0.7724990844726562,1.0200004577636719,-2.029998779296875,4,-0.015595067215384728,-1.2686465189368923,73.29000091552734,1.0241017014587872,73.83000183105469,-1.8615662707169351,73.98999786376953,-0.015595067215384728
12657,2023-07-17,73.41000366210938,73.68000030517578,72.6500015258789,72.88999938964844,1543000.0,0.00424083713350587,-1.05999755859375,100.0,57.692312033108855,56.64515907920707,0.7420245457685581,-0.02932287282041557,-0.23986772579549154,1.202560582797787,10.701741547329807,1.029998779296875,0.848294789480633,-0.08449630737304403,-1.6222936916979336,1.4533010769518455,-0.8533949995354817,0.6844023847893936,1.851996002197268,43.04365998155679,-18.25447349943463,0.7688986921624439,7,0.3199958801269531,0.014995574951171875,-1.2275028228759766,0.7099952697753906,-3.2100067138671875,0,-0.03351051070900468,1.8378250201043365,73.0999984741211,-1.2686465189368923,73.29000091552734,1.0241017014587872,73.83000183105469,-0.03351051070900468
12658,2023-07-18,72.4800033569336,73.63999938964844,72.31999969482422,73.19000244140625,2616800.0,-0.01266857728895332,-1.5630902559164475,-1.365371636491681,43.26352674053922,54.8618035098045,1.3744822755345467,0.8738078704210608,0.6053912102177037,2.0745350292877305,10.59582937717621,1.3199996948242188,0.8471729267479731,-0.9689968109130831,-2.5722682784925155,0.6342746566663493,-1.7706325447027922,-0.167361077123374,2.7251562774658282,7.239987710110506,-49.243769845005275,0.8016357337897133,7,1.1999969482421875,1.0549964904785156,-0.2975025177001953,1.6399955749511719,-2.160003662109375,1,-0.017522133190401523,-1.05999755859375,73.41000366210938,1.8378250201043365,73.0999984741211,-1.2686465189368923,73.29000091552734,-0.017522133190401523
12659,2023-07-19,74.1500015258789,74.27999877929688,72.6500015258789,72.6500015258789,2598700.0,0.023040812522058918,-1.1733296712239583,-2.1126787805847775,58.16324544621187,54.85307861468572,-0.35301894007399426,-0.700582570679714,-1.1710200438581353,0.370322617149597,10.046281502092727,1.7999954223632812,0.7676373482122045,0.6175014495849638,-0.9467559349620558,2.1817588341319833,-0.1646272426885531,1.3996301418584807,0.9397517109375144,93.36748397242518,34.75322679728427,0.782128692273511,7,-0.470001220703125,-0.6150016784667969,-1.9675006866455078,-0.030002593994140625,-4.250000000000014,2,-0.027916381014527314,-1.5630902559164475,72.4800033569336,-1.05999755859375,73.41000366210938,1.8378250201043365,73.0999984741211,-0.027916381014527314
12660,2023-07-20,75.36000061035156,75.37999725341797,74.08999633789062,74.5199966430664,2032800.0,0.016318261086621266,1.9318294131416731,0.5600026448567709,62.6848649235109,55.597555574356136,-1.539977510747633,-1.784710378864517,-2.4533219273706806,-0.8557056080515792,9.25851397877912,1.2900009155273438,0.5443170118456777,1.689500427246088,-0.009545677180739176,3.3885465316729153,0.8399773750326744,2.5390234794595017,-3.0400009155273438,99.34651441109006,40.050036350857546,0.8495230522134117,7,-1.5100021362304688,-1.7950019836425781,-3.1399993896484375,-1.2400016784667969,-5.599998474121094,3,-0.05175161218540647,-1.1733296712239583,74.1500015258789,-1.5630902559164475,72.4800033569336,-1.05999755859375,73.41000366210938,-0.05175161218540647
12661,2023-07-21,75.19999694824219,75.83000183105469,75.05000305175781,75.66999816894531,2369200.0,-0.0021231908282043355,-1.025999762197297,-0.5595226201396899,56.34516144648303,55.83152759738556,-1.3897321420684676,-1.549798629568926,-2.365747305004348,-0.7107484238642883,9.060269360825373,0.779998779296875,0.4746836230089855,1.4314968109130888,-0.38503819001883244,3.24803181184501,0.5232293104471211,2.3397643113790565,-2.8187973022460966,82.05115386370997,26.22345349459463,0.9082675004659632,7,-1.1249961853027344,-1.3299942016601562,-2.7924957275390625,-1.0799980163574219,-4.919998168945298,4,-0.049601009028049536,1.9318294131416731,75.36000061035156,-1.1733296712239583,74.1500015258789,-1.5630902559164475,72.4800033569336,-0.049601009028049536
12662,2023-07-24,75.80999755859375,76.19999694824219,75.44999694824219,75.44999694824219,2517600.0,0.00811171057322535,-3.1666596024244478,-0.7659567560548016,53.450564925089616,55.04818193023079,-1.9299082503192153,-1.9975871387673436,-2.95908568106654,-1.3143583089615163,8.538012081054536,1.0,0.43724868690132723,1.873497390747076,-0.0480605326698651,3.795055314164017,0.9127184290386054,2.8342763524555465,-3.290845825195319,89.94846222365547,37.98870652320852,0.9607789617084692,7,-1.5499992370605469,-1.7549972534179688,-3.119997024536133,-1.6899986267089844,-5.329994201660156,0,-0.06252470671966415,-1.025999762197297,75.19999694824219,1.9318294131416731,75.36000061035156,-1.1733296712239583,74.1500015258789,-0.06252470671966415
12663,2023-07-25,75.5199966430664,75.66000366210938,74.56999969482422,75.52999877929688,2123500.0,-0.0038253650556208108,7.07374756293973,-0.027783664646293393,59.309277488398415,55.1374059528856,-1.5645863458619687,-1.5383696689231385,-2.664153204481238,-1.0278909931861904,7.588259471553776,1.2399978637695312,0.4082405356800791,1.4259967803955078,-0.47116186462467624,3.323155425415692,0.4774174578854229,2.3745761029055927,-2.779994196777352,80.84503712618604,29.355464816876434,0.9485793225100901,7,-1.2599983215332031,-1.464996337890625,-2.8124961853027344,-1.3999977111816406,-5.4300003051757955,1,-0.07044491434458577,-3.1666596024244478,75.80999755859375,-1.025999762197297,75.19999694824219,1.9318294131416731,75.36000061035156,-0.07044491434458577
12664,2023-07-26,75.44999694824219,76.25,75.13999938964844,75.66000366210938,1725700.0,-0.0009269027798698426,-1.6746943652909274,20.99618611746758,59.577633833481585,56.162626040254544,-1.3864212001574856,-1.3758815581681745,-2.621526698004601,-0.9692128123407144,7.549879482793958,1.1100006103515625,0.4141862976097883,1.2524971008300838,-0.7055328072265041,3.2105270088866718,0.27348214680179694,2.2315120548583707,-2.502394831835943,62.96288447138275,12.115041885558384,0.9790149540282922,7,-1.1649971008300781,-1.3699951171875,-3.1249961853027344,-1.3299980163574219,-5.7999954223632955,2,-0.06799201406114153,7.07374756293973,75.5199966430664,-3.1666596024244478,75.80999755859375,-1.025999762197297,75.19999694824219,-0.06799201406114153
12665,2023-07-27,75.5,76.0999984741211,75.44000244140625,75.66999816894531,2148900.0,0.0006627309977509377,-3.5518021573270193,0.8094892102012643,58.958619094242096,56.6050228812295,-1.2180604735201115,-1.284612053936769,-2.6927609904111875,-1.041698211991175,7.509425391750901,0.6599960327148438,0.3789751893752822,1.1710002899169893,-0.7647764012678522,3.106776981101831,0.20311194432456148,2.138888635509417,-2.2882060529062613,55.357150966616864,5.018041476828074,0.9678883455924224,7,-1.2150001525878906,-1.4199981689453125,-3.174999237060547,-1.654998779296875,-5.209999084472656,3,-0.07417216522014713,-1.6746943652909274,75.44999694824219,7.07374756293973,75.5199966430664,-3.1666596024244478,75.80999755859375,-0.07417216522014713
12666,2023-07-28,76.05999755859375,76.62000274658203,75.88999938964844,75.97000122070312,2597200.0,0.00741718620653975,-4.84002685546875,-0.5293959249618526,64.56804617397006,57.368993341325194,-1.4684498033039972,-1.7010607328984264,-3.2347152919068094,-1.6225869901411443,7.602085282749435,1.1200027465820312,0.39164467656846114,1.5844978332519588,-0.41175395511660895,3.5807496216205266,0.5863719390676749,2.5826237274362427,-2.6051471272675144,72.68271442288369,20.794422225483125,0.9981258941842854,7,-1.589996337890625,-1.7499961853027344,-3.744997024536133,-2.214996337890625,-7.399993896484361,4,-0.08282928772788878,-3.5518021573270193,75.5,-1.6746943652909274,75.44999694824219,7.07374756293973,75.5199966430664,-0.08282928772788878
12667,2023-07-31,76.30999755859375,76.55000305175781,76.0,76.26000213623047,5923700.0,0.003286878885414124,1.0754581180094718,0.5555272973889454,66.57140833019983,59.95875796239859,-1.4123488145708905,-1.8813368507254467,-3.4595266069714654,-1.8805806133321568,8.246393587611614,0.5500030517578125,0.5365490906169015,1.7289978027343693,-0.422903491392816,3.8808990968615547,0.6530471556707766,2.804948449797962,-2.538631895741929,84.87781821971136,31.094584950348555,1.0759506470635893,7,-1.6749954223632812,-1.9999961853027344,-4.082496643066406,-2.464996337890625,-7.8600006103515625,0,-0.0790197742394998,-4.84002685546875,76.05999755859375,-3.5518021573270193,75.5,-1.6746943652909274,75.44999694824219,-0.0790197742394998
12668,2023-08-01,76.16000366210938,78.25,74.30999755859375,76.91999816894531,4859300.0,-0.001965586440612843,1.304096228578567,-15.201281855638639,66.66666666666666,60.90358254244912,-0.7660043089634456,-1.7535139575663408,-3.2820214406185073,-1.727079221738947,8.550379366230564,3.94000244140625,0.6739051118035206,1.536003875732419,-0.7087576822234922,3.7807654336883303,0.4136230967544634,2.6583846547103747,-2.1037742908845303,46.95444053723297,-8.278795470918453,1.1223807789779585,8,0.0099945068359375,-1.035003662109375,-4.010002136230469,-2.31500244140625,-6.999999999999986,1,-0.07457983235368015,1.0754581180094718,76.30999755859375,-4.84002685546875,76.05999755859375,-3.5518021573270193,75.5,-0.07457983235368015
12669,2023-08-02,75.62999725341797,76.58999633789062,74.97000122070312,75.58999633789062,2037100.0,-0.0069591174265540845,-1.5312598720875479,-0.05263316401309053,66.7621250344306,61.35661144366242,-0.004450845579611951,-1.1775573399488621,-2.728160817529954,-1.1881491012345151,8.870792914056317,1.6199951171875,0.7690804184152142,0.9384975433349609,-1.3435884398312936,3.2205835265012155,-0.20254544824817344,2.0795405349180953,-1.3199996948242188,33.50250956578316,-27.326698801050327,1.1410429915831273,8,0.6500015258789062,-0.3749961853027344,-3.4799957275390625,-1.8499984741210938,-5.680000305175781,2,-0.07325137004784155,1.304096228578567,76.16000366210938,1.0754581180094718,76.30999755859375,-4.84002685546875,76.05999755859375,-0.07325137004784155
12670,2023-08-03,74.22000122070312,75.62000274658203,74.16000366210938,75.08999633789062,3089400.0,-0.018643343698536485,-1.9495221948212085,-21.74938012588213,56.82928122769916,61.41040253046421,1.3710063956760052,0.2483206431847691,-1.2673267771467351,0.24150342079857978,9.656195615262193,1.4699935913085938,1.0417911707454408,-0.47349853515625284,-2.75376639775871,1.8067693274462044,-1.6136324664574744,0.6666353961449687,4.029998779296875,1.4669342864178,-61.13930323908367,1.1401339313012262,8,1.9850006103515625,1.0499992370605469,-2.029998779296875,-0.6700019836425781,-4.0500030517578125,3,-0.06157369468689078,-1.5312598720875479,75.62999725341797,1.304096228578567,76.16000366210938,1.0754581180094718,76.30999755859375,-0.06157369468689078
12671,2023-08-04,73.79000091552734,74.87000274658203,73.70999908447266,74.30999755859375,2677200.0,-0.005793590650815528,-2.4117739456293688,0.5977006454328609,52.28363742401554,61.28074391923377,1.7656413100297499,0.6701500977401338,-0.7581990147292004,0.6773629744857743,9.929362381311666,1.160003662109375,1.0608455856529702,-0.8764987945556584,-3.1874704110653624,1.4344728219540457,-2.0319846028105104,0.27898701369919365,4.378199157714846,1.762154513693416,-60.70299073033789,1.1554858082548503,8,2.1899986267089844,1.4949989318847656,-1.6074981689453125,-0.24000167846679688,-3.8400039672851562,4,-0.04743190075314807,-1.9495221948212085,74.22000122070312,-1.5312598720875479,75.62999725341797,1.304096228578567,76.16000366210938,-0.04743190075314807
12672,2023-08-07,74.16999816894531,74.36000061035156,73.62000274658203,73.86000061035156,1396000.0,0.005149712003025719,1.1449137549756745,-0.5961529996918878,60.87513218889093,61.454727774844045,1.2611712134169721,0.314134434482213,-1.0678511870546288,0.29256064601561604,10.42208468116869,0.7399978637695312,0.938899883956168,-0.5015014648437557,-2.807466413493046,1.8044634838055345,-1.6544839391684008,0.6514810094808894,3.8198738647461,11.878957853749528,-55.193566801394724,1.152982474324648,8,1.7650032043457031,1.1150016784667969,-1.9874954223632812,-0.6199989318847656,-4.259994506835923,0,-0.07428872378134876,-2.4117739456293688,73.79000091552734,-1.9495221948212085,74.22000122070312,-1.5312598720875479,75.62999725341797,-0.07428872378134876
12673,2023-08-08,73.11000061035156,74.06999969482422,72.83999633789062,73.87000274658203,1685100.0,-0.014291459953649666,1.1207026959478568,-2.4516391021854695,42.737419750126534,59.58359287669349,2.1717417645669883,1.37533885155176,0.07580299239970145,1.3364310306756977,10.69066274745762,1.3300018310546875,0.8725506561706311,-1.5174991607666044,-3.9101685757770923,0.8751702542438835,-2.7138338682718484,-0.32116445326136045,4.617679266113285,7.200113932291667,-54.210406912967926,1.1963347075052413,8,2.43499755859375,2.174999237060547,-0.6774978637695312,0.4399986267089844,-2.0400009155273438,1,-0.06373962006846945,1.1449137549756745,74.16999816894531,-2.4117739456293688,73.79000091552734,-1.9495221948212085,74.22000122070312,-0.06373962006846945
12674,2023-08-09,73.52999877929688,74.0,73.08000183105469,73.19999694824219,1826800.0,0.005744743064409752,-2.228108686922768,-0.4342117151031471,35.635767395511934,56.992164910167915,1.62124128110446,0.9820637371051077,-0.2607032558838114,0.9102485153922544,11.066600806773932,0.9199981689453125,0.7920716776178836,-1.0825008392334041,-3.4998557784981443,1.334854100031336,-2.2911783088657813,0.1261766303989731,3.8066664140820308,24.820174487692828,-30.478416043009286,1.2086774696323732,8,2.0149993896484375,1.7550010681152344,-0.5874977111816406,0.020000457763671875,-2.5100021362304688,2,-0.05943145912873182,1.1207026959478568,73.11000061035156,1.1449137549756745,74.16999816894531,-2.4117739456293688,73.79000091552734,-0.05943145912873182
12675,2023-08-10,72.06999969482422,73.80000305175781,71.83999633789062,73.55999755859375,2208800.0,-0.019855829031833694,-1.0102585771799477,-4.51511998890276,29.59582063838316,53.10636207288048,2.8424411250960304,2.4727565713046715,1.3062295077605484,2.380419358394562,11.829205192752243,1.9600067138671875,0.6394282802511384,-2.4814998626709013,-5.093134002439228,0.13013427709742587,-3.787316932555072,-1.1756827927867306,4.906931990115623,7.590853810534585,-42.4927503361188,1.305817069884166,8,2.9749984741210938,2.9749984741210938,0.8950004577636719,1.4799995422363281,-1.25,3,-0.029415883940045018,-2.228108686922768,73.52999877929688,1.1207026959478568,73.11000061035156,1.1449137549756745,74.16999816894531,-0.029415883940045018
12676,2023-08-11,71.95999908447266,72.44999694824219,71.61000061035156,72.11000061035156,1778000.0,-0.001526302356283482,1.0241017014587872,0.10067230935447037,23.15199753135026,48.28198309523053,2.5811288328732047,2.6276955786980665,1.510228005487349,2.4816932212194445,11.982465140135135,0.839996337890625,0.47073184955829106,-2.5345005035400447,-5.323276713400091,0.2542757063200014,-3.9288886084700607,-1.1401123986100288,4.5032390657622585,12.727217240767045,-30.97890276682775,1.3943881049300202,8,2.970001220703125,2.970001220703125,1.0050010681152344,1.5900001525878906,-1.4499969482421875,4,-0.024874943556156714,-1.0102585771799477,72.06999969482422,-2.228108686922768,73.52999877929688,1.1207026959478568,73.11000061035156,-0.024874943556156714
12677,2023-08-14,70.94999694824219,72.19999694824219,70.7699966430664,72.0,2499500.0,-0.014035605184553157,-1.0283639590502782,6.999949137887188,21.0392619302485,43.21227145785073,3.0741357269244247,3.6300660463452346,2.561553254748759,3.4592833562811904,12.554626811265335,1.4300003051757812,0.25990363610036127,-3.4215023040771513,-6.601268315152808,-0.24173629300149457,-5.01138530961498,-1.831619298539323,4.930852697206731,5.4545496580647255,-32.16767642647576,1.5898830055378306,8,2.729999542236328,3.5600013732910156,2.0525035858154297,2.6000022888183594,-0.3600006103515625,0,-0.014094433305324783,1.0241017014587872,71.95999908447266,-1.0102585771799477,72.06999969482422,-2.228108686922768,73.52999877929688,-0.014094433305324783
12678,2023-08-15,71.20999908447266,71.37000274658203,70.18000030517578,70.54000091552734,2230600.0,0.0036645827683423615,1.4040319970407362,-0.6380916396611106,23.76237062832074,38.43452096828296,2.2776537824739904,3.4467569901601394,2.302903879790918,3.186254605380725,13.01795318478875,1.19000244140625,-0.0650635044061545,-3.0979999542236385,-6.481038529266783,0.28503862081950615,-4.789519241745211,-1.4064806667020662,3.9553311406427127,26.963320983832475,-7.145586577894768,1.6915192875215717,8,1.69000244140625,3.0050010681152344,2.045001983642578,2.3400001525878906,-1.6900024414062642,1,-0.018255798891685826,-1.0283639590502782,70.94999694824219,1.0241017014587872,71.95999908447266,-1.0102585771799477,72.06999969482422,-0.018255798891685826
12679,2023-08-16,72.08000183105469,73.58999633789062,71.44000244140625,71.55999755859375,2968900.0,0.012217423925957371,-4.657919569538418,0.7761279008859232,30.78651396437327,35.54088016124676,0.9511511218944122,2.5441642908392197,1.4476150363339144,2.321404659749419,13.493155602941831,2.3799972534179688,-0.4424507142799001,-2.124497222900388,-5.651484185330318,1.4024897395295426,-3.887990704115353,-0.3610037416854226,2.2876756068703514,52.48619017410602,20.194867323521386,1.7634934812149679,8,0.44499969482421875,2.134998321533203,1.5099983215332031,1.4699974060058594,-3.4500045776367188,2,-0.014012237938031302,1.4040319970407362,71.20999908447266,-1.0283639590502782,70.94999694824219,1.0241017014587872,71.95999908447266,-0.014012237938031302
12680,2023-08-17,71.45999908447266,72.75,71.41999816894531,72.22000122070312,2009400.0,-0.008601591715206025,-2.1666560703354194,-1.4615305613427625,24.33036303489851,32.4349607846782,1.2722680361617051,3.0114040625183662,2.0647919957726515,2.9204936174577085,13.527255845244587,1.3300018310546875,-0.8622543688472746,-2.5494998931884822,-6.235172624698336,1.1361728383213716,-4.392336258943416,-0.7066635274335482,2.237650012212498,37.53666476490922,9.926844227425583,1.8428363657549285,8,0.8100013732910156,2.7550010681152344,2.1800003051757812,2.0900001525878906,-2.6699981689453125,3,-0.006157325035592631,-4.657919569538418,72.08000183105469,1.4040319970407362,71.20999908447266,-1.0283639590502782,70.94999694824219,-0.006157325035592631
12681,2023-08-18,71.47000122070312,72.0199966430664,71.08999633789062,71.20999908447266,4652500.0,0.00013996832295859463,-2.719944458855303,-0.3421071123826733,22.247731305361228,28.143027353174897,1.0041641235993382,2.8539559480673518,2.057824872122353,2.8670695007971574,13.306334224684413,0.9300003051757812,-1.2820465315620737,-2.3529979705810575,-6.160497262664961,1.4545013215028462,-4.256747616623002,-0.4492483245391128,2.1199951171875,37.829982884182975,16.742751687486738,1.9037496460419512,8,0.654998779296875,2.7449989318847656,2.3249988555908203,2.079998016357422,-5.239997863769517,4,-0.009094746254049602,-2.1666560703354194,71.45999908447266,-4.657919569538418,72.08000183105469,1.4040319970407362,71.20999908447266,-0.009094746254049602
12682,2023-08-21,71.06999969482422,71.54000091552734,70.6500015258789,71.27999877929688,1703100.0,-0.005596775137077126,1.4383432793704212,-0.8076821502978374,21.627653593509322,25.797497780217434,1.0260913619445375,3.036314618526191,2.4759410848345453,3.215772745646902,12.912437302160349,0.8899993896484375,-1.5624369753993221,-2.5159996032714815,-6.392201116410305,1.3602019098673424,-4.4541003598408935,-0.5778988467020696,1.9743972778320256,26.099719211106265,7.942291217169323,1.9381007565694102,8,1.0200004577636719,3.145000457763672,2.5699996948242188,2.479999542236328,-5.8600006103515625,0,-0.00787952104964662,-2.719944458855303,71.47000122070312,-2.1666560703354194,71.45999908447266,-4.657919569538418,72.08000183105469,-0.00787952104964662
12683,2023-08-22,70.19999694824219,71.05000305175781,69.76000213623047,70.76000213623047,2090600.0,-0.012241490788206577,1.2631455666129043,2.6667029972752045,20.837823419359964,24.153281782867214,1.609116096476825,3.6757800166424204,3.3394930817335364,4.012451253697066,13.525429362500061,1.30999755859375,-1.8110275489352716,-3.120002365112299,-7.163919243192311,0.9239145129677127,-5.141960804152305,-1.0980439260722932,2.3860965576171793,11.488132588320834,-4.532926832349812,2.021958439040008,8,1.5800056457519531,3.805004119873047,3.37750244140625,2.9800033569335938,-3.6800003051757955,1,0.005555547102601421,1.4383432793704212,71.06999969482422,-2.719944458855303,71.47000122070312,-2.1666560703354194,71.45999908447266,0.005555547102601421
12684,2023-08-23,70.31999969482422,70.5199966430664,69.91000366210939,70.11000061035156,2801500.0,0.0017094409088151963,-1.0000000000000466,-0.3749948910777782,25.685812105985647,23.718836390378605,1.1017509664078773,3.3220693454592123,3.221070961299972,3.8262628447459406,13.727307139979356,0.609992980957017,-2.1957002041932867,-2.743499755859375,-6.868526501557625,1.381526989838875,-4.8060131287085,-0.68098638301025,1.7573973645019407,18.729028718694583,0.8311566999592621,2.062513372849126,8,1.3549995422363281,3.6850013732910156,3.2875003814697266,2.8600006103515625,-4.269996643066406,2,-0.0113766077251094,1.2631455666129043,70.19999694824219,1.4383432793704212,71.06999969482422,-2.719944458855303,71.47000122070312,-0.0113766077251094
12685,2023-08-24,69.90000152587889,70.95999908447266,69.77999877929689,70.09999847412111,2676500.0,-0.005972670232765043,-4.363607990012766,-0.9523705722072198,25.71788609832663,24.00393512004264,1.3204204413446377,3.4794098108178844,3.623939614152036,4.172330664794643,13.806904214878474,1.180000305175767,-2.3696346244904305,-2.883498001098644,-7.071914405732159,1.3049184035348702,-4.977706203415394,-0.7892897987818941,1.7602644472900408,6.194678315587005,-13.176492515920316,2.0942082023167563,8,1.7749977111816548,4.104999542236342,3.7074985504150533,3.279998779296889,-4.720001220703111,3,-0.018168873315270728,-1.0000000000000466,70.31999969482422,1.2631455666129043,70.19999694824219,1.4383432793704212,71.06999969482422,-0.018168873315270728
12686,2023-08-25,69.76000213623047,70.66999816894531,69.61000061035156,70.33999633789061,2250200.0,-0.0020028524548256765,-1.4090928794985391,2.9000152590214134,21.62169062017948,24.068649418923865,1.246628270740672,3.2920126664470217,3.742572864414484,4.221985607237059,13.54561868191231,1.05999755859375,-2.552878098197752,-2.7084976196289006,-6.805994979133388,1.3889997398755867,-4.757246299381137,-0.659748939876664,1.5582163462895409,7.772098557530764,-12.028492005967482,2.048748679752243,8,1.839996337890625,4.1699981689453125,3.9474964141845703,3.4199981689453125,-5.4800033569335795,4,-0.01390483358657102,-4.363607990012766,69.90000152587889,-1.0000000000000466,70.31999969482422,1.2631455666129043,70.19999694824219,-0.01390483358657102
12687,2023-08-28,70.27999877929689,70.41999816894531,69.76000213623047,70.0,1786500.0,0.0074540800909230764,1.3571389645776566,-0.4827613422607275,30.428786094473637,24.80936224849641,0.6946473328516305,2.4212390712037575,3.1884363596886374,3.6204573724511846,13.270212954073395,0.6599960327148438,-2.550866132471157,-1.887001037597642,-5.6696327807385245,1.8956307055432404,-3.7783169091680833,0.0043148339727991925,0.696576128789431,46.52757173738072,24.09488295531984,1.8913158715704403,8,1.3199996948242045,3.650001525878892,3.692502975463853,2.900001525878892,-5.279998779296889,0,-0.057626572178546054,-1.4090928794985391,69.76000213623047,-4.363607990012766,69.90000152587889,-1.0000000000000466,70.31999969482422,-0.057626572178546054
12688,2023-08-29,70.4800033569336,70.58999633789062,69.48999786376953,70.34999847412111,1940300.0,0.0028458250015739317,5.2858699917164405,0.4643051771116423,28.24545039980758,24.527021852433553,0.4248843371246096,1.8697477344890814,2.956234549146245,3.343886982882637,11.933930281250035,1.0999984741210938,-2.49831820072842,-1.4029964447021541,-4.75130932606767,1.9453164366633615,-3.077152885384905,0.2711599959805966,0.22325669160576922,67.34725653428553,43.34871882864741,1.6741564406827547,8,0.6399955749511719,3.389995574951172,3.6774959564208984,2.339996337890625,-6.830001831054695,1,-0.07477304230211124,1.3571389645776566,70.27999877929689,-1.4090928794985391,69.76000213623047,-4.363607990012766,69.90000152587889,-0.07477304230211124
12689,2023-08-30,70.08999633789061,70.79000091552734,70.01000213623047,70.63999938964844,2202000.0,-0.005533584002087255,-1.1972061035890824,-4.230633802817473,33.33337614681248,25.527356642646218,0.5620264152695711,1.9219717217142005,3.3381849627561735,3.657157098602042,10.456231522936957,0.779998779296875,-2.3357168375633535,-1.5160034179687614,-4.45013960322882,1.4181327672912971,-2.9830715105987906,-0.04893532533873213,-0.5999984741210795,40.81618883514197,14.133204825095628,1.4670680926300286,8,0.665000915527358,3.780002593994155,4.067502975463881,2.730003356933608,-7.139995574951158,2,-0.050934511076501265,5.2858699917164405,70.4800033569336,1.3571389645776566,70.27999877929689,-1.4090928794985391,69.76000213623047,-0.050934511076501265
12690,2023-08-31,69.65000152587889,70.37999725341797,69.63999938964844,70.13999938964844,2551400.0,-0.006277569339433131,-1.9019402516193695,0.8909002635594424,31.579024219297494,26.564166966416916,0.8026833088197094,2.110231771700356,3.760975888305879,4.010051826304348,9.837117938319869,0.7399978637695312,-2.221934297541935,-1.7274982452392749,-4.512501979028556,1.0575054885500066,-3.1200001121339227,-0.33499637834462703,-0.1600036621093608,12.307945115437244,-15.473608342724615,1.3925018668946436,8,0.8649978637695455,4.219997406005874,4.532499313354506,3.0849990844726705,-6.220001220703111,3,-0.05168698342071787,-1.1972061035890824,70.08999633789061,5.2858699917164405,70.4800033569336,1.3571389645776566,70.27999877929689,-0.05168698342071787
12691,2023-09-01,70.29000091552734,70.54000091552734,69.86000061035156,69.87999725341797,2007500.0,0.009188792184170458,-2.0222440744633956,-0.8367458154923852,44.40682919385981,29.09518647756697,-0.02492255461895354,1.259133186502794,3.0902225043218152,3.276049689850481,9.557479274370962,0.8899993896484517,-2.214318182679051,-0.912498855590826,-3.491448438818054,1.666450727636402,-2.20197364720444,0.376975936022788,-0.77400299072265,61.53855182694227,29.65498120694855,1.289474791613611,9,-0.020000457763671875,3.579998016357422,3.8924999237060547,2.4449996948242188,-6.020004272460952,4,-0.07269882691412433,-1.9019402516193695,69.65000152587889,-1.1972061035890824,70.08999633789061,5.2858699917164405,70.4800033569336,-0.07269882691412433
12692,2023-09-05,68.66000366210939,70.0,68.18000030517578,70.0,3467200.0,-0.023189603530903935,1.7164248787264569,-3.268254558987684,32.46223350946339,30.38678759868957,1.3714929827398379,2.5878506332443294,4.695358959349207,4.857336822432373,9.763530253360777,2.1100006103515625,-2.1357660921562314,-2.266996383666978,-4.683274394679302,0.14928162734534567,-3.4751353891731327,-1.0588573781608233,2.1299972534179545,18.39092891510674,-13.53194326897831,1.2081390055061607,9,0.9099960327148295,4.554996490478501,5.729997634887681,4.259998321533189,-4.580001831054702,1,-0.06379266893674296,-2.0222440744633956,70.29000091552734,-1.9019402516193695,69.65000152587889,-1.1972061035890824,70.08999633789061,-0.06379266893674296
12693,2023-09-06,68.44999694824219,69.15000152587889,68.23999786376953,68.58999633789061,3112900.0,-0.003058646994845593,-2.2500272479563526,0.10447744198227205,22.541632617257065,30.037434322164174,1.460772555234385,2.562206990007752,4.880130849416474,5.019632107946137,10.699222428374036,0.9100036621093608,-2.0570869220103134,-2.2440029144287053,-4.672633390517859,0.1846275616604487,-3.4583181524732822,-1.0296876763841283,2.287803955078118,10.344696548942116,-18.193131671935056,1.2143152380445785,9,1.1200027465820312,4.765003204345703,6.022504806518555,4.470005035400391,-5.75999832153321,2,-0.05040171076780131,1.7164248787264569,68.66000366210939,-2.0222440744633956,70.29000091552734,-1.9019402516193695,69.65000152587889,-0.05040171076780131
12694,2023-09-07,69.16000366210939,69.30999755859375,68.48999786376953,68.62999725341797,2595700.0,0.010372633243564078,-1.0246776365982537,-3.785776566757979,32.835905874047256,30.828325408355354,0.6357747674886554,1.5895204853002838,4.120059241174019,4.2843994846508195,11.623361221241826,0.8600006103515625,-1.9227739532159092,-1.3154964447021342,-3.436671892003872,0.8056790025996037,-2.376084168353003,-0.2549087210512653,1.5266412292480283,41.525555232276815,13.542488026897253,1.0605877236508672,9,0.3249969482421733,3.224994659423814,6.487495422363267,4.574996948242173,-5.900005340576186,3,-0.07967035633992092,-2.2500272479563526,68.44999694824219,1.7164248787264569,68.66000366210939,-2.0222440744633956,70.29000091552734,-0.07967035633992092
12695,2023-09-08,69.94999694824219,69.98999786376953,68.87000274658203,69.19000244140625,2496200.0,0.011422690056414941,1.6666666666666667,1.4339345607392842,39.839558556537035,32.852532956839525,-0.16358340835583363,0.666742686948254,3.3045897846762244,3.444777168486354,12.040036753212945,1.1199951171875,-1.6814592771055032,-0.41950302124023153,-2.4132344671707386,1.5742284246902756,-1.416368744205485,0.577362701725022,0.686515051391595,74.99983836032715,46.268672291861016,0.9968657229652544,9,-0.464996337890625,1.9500045776367188,5.817502975463867,3.785003662109375,-5.5499954223632955,4,-0.10007142945956404,-1.0246776365982537,69.16000366210939,-2.2500272479563526,68.44999694824219,1.7164248787264569,68.66000366210939,-0.10007142945956404
12696,2023-09-11,70.16999816894531,70.80999755859375,69.86000061035156,70.01999664306639,2221700.0,0.0031451212337565426,-3.042595328149603,0.19737185536171484,43.835615006683575,34.342180613751744,-0.35683569516478997,0.322287065376031,3.052761881171776,3.1840656503603526,12.031000660708735,0.9499969482421875,-1.5330374066392807,-0.11000175476074503,-1.9585284792286046,1.7385249697071146,-1.0342651169946748,0.8142616074731848,-1.9899978637695312,75.66539703352586,44.676316084511015,0.924263362233927,9,-0.6749992370605469,1.3550033569335938,5.567502975463867,3.56500244140625,-5.30999755859375,0,-0.09605241612721616,1.6666666666666667,69.94999694824219,-1.0246776365982537,69.16000366210939,-2.2500272479563526,68.44999694824219,-0.09605241612721616
12697,2023-09-12,69.94999694824219,70.36000061035156,69.73999786376953,70.34999847412111,1859100.0,-0.003135260459512068,1.9523532724201196,-2.666649712628905,48.12030333971985,36.55049760707533,-0.21072834626603765,0.48857925308072936,3.2032292226757875,3.361823562071848,11.456996834009464,0.6200027465820312,-1.353989603327804,-0.28000297546387287,-2.1061867123153633,1.5461807613876175,-1.193094843889611,0.6330888929618652,-1.7173966979980406,66.5369372578706,31.714570653155988,0.9130918684257446,9,-0.4549980163574219,1.3200035095214844,5.682502746582031,3.785003662109375,-4.769996643066406,1,-0.08120086566091744,-3.042595328149603,70.16999816894531,1.6666666666666667,69.94999694824219,-1.0246776365982537,69.16000366210939,-0.08120086566091744
12698,2023-09-13,69.91000366210939,70.19000244140625,69.41999816894531,70.12999725341797,1686800.0,-0.0005717410704447756,3.529384045775833,0.5499818802570545,46.879786516292995,38.05565431479538,-0.2906582618646638,0.44921818047743045,3.1363283561968984,3.364660301074622,10.558645456001573,0.7700042724609375,-1.124984731179282,-0.25499649047850426,-2.0260204756317677,1.5160274946747592,-1.1405084830551289,0.6305155020981204,-1.6258554656982511,61.20715453143405,23.343253171665935,0.8855119925766286,9,-0.4150047302246236,1.2149963378906108,5.699996948242173,3.8249969482421733,-4.25,2,-0.0833929555952021,1.9523532724201196,69.94999694824219,-3.042595328149603,70.16999816894531,1.6666666666666667,69.94999694824219,-0.0833929555952021
12699,2023-09-14,71.06999969482422,71.2300033569336,70.23999786376953,70.23999786376953,1704700.0,0.016592704505085543,-1.3855501424763306,-3.7728455002603445,58.00272612656253,40.99162119338038,-1.449446480998958,-0.8330344633974676,1.9135963175094162,2.1553539917937314,11.141963942685148,1.3199996948242045,-0.997516414441904,0.9554996490478516,-0.6338918808747707,2.544891178970474,0.16080388408653334,1.7501954140091698,-2.7353345111694267,93.22018556234443,49.22911087960679,0.7946957649613133,9,-1.3649978637695312,0.020000457763671875,4.344999313354492,2.6650009155273438,-5.6399993896484375,3,-0.11791193336286909,3.529384045775833,69.91000366210939,1.9523532724201196,69.94999694824219,-3.042595328149603,70.16999816894531,-0.11791193336286909
12700,2023-09-15,71.0199966430664,71.6500015258789,70.95999908447266,71.18000030517578,4141200.0,-0.0007035746724711744,-3.928610354223433,-0.19277507123816529,58.72572225627154,42.58260931142613,-1.323894480243041,-0.8618741897476241,1.902212585843131,2.1562133839531157,11.892361302361,0.69000244140625,-0.8686635991549281,0.9274967193603487,-0.5942171437247481,2.4492105824454455,0.1666397878178003,1.6883536509028971,-2.5695179324804656,71.74870249169491,22.21878720238937,0.7608569315425504,9,-1.1049957275390625,-0.029994964599609375,4.395002365112305,2.7150039672851562,-6.019996643066406,4,-0.10926497730679352,-1.3855501424763306,71.06999969482422,3.529384045775833,69.91000366210939,1.9523532724201196,69.94999694824219,-0.10926497730679352
12701,2023-09-18,70.81999969482422,71.11000061035156,70.31999969482422,71.05000305175781,1785900.0,-0.002816065301260662,3.514310626702997,1.4374880793438871,53.91304924717787,44.96603328228329,-1.1631261304044216,-0.7516057645341334,2.032397368799252,2.3138673532927783,12.339587422488309,0.7900009155273438,-0.7780827297624597,0.7599998474121037,-0.6623616530005592,2.1823613478247665,0.04881909720577937,1.471180597618428,-2.1775496153207,62.78024297703316,12.338882217444521,0.7111807502063306,9,-0.875,0.06499862670898438,4.224998474121094,2.9150009155273438,-5.5,0,-0.09065233262652106,-3.928610354223433,71.0199966430664,-1.3855501424763306,71.06999969482422,3.529384045775833,69.91000366210939,-0.09065233262652106
12702,2023-09-19,70.51000213623047,71.26000213623047,70.38999938964844,70.83000183105469,1754600.0,-0.004377260095023816,-2.1071238811460336,1.3912827146979798,50.21397148933298,48.04073760140284,-0.6292851435911473,-0.5119614403147068,2.2759231161290074,2.5952565867413426,12.452187382734902,0.8700027465820312,-0.6354844817182936,0.4780021667480412,-0.8812937527558375,1.83729808625192,-0.20164579300390528,1.1576501264999877,-1.6870989699444294,48.87902809186735,0.5523493094437484,0.6796479597519403,9,-0.44000244140625,0.3749961853027344,4.4199981689453125,3.2249984741210938,-4.7700042724609375,1,-0.08013049715929221,3.514310626702997,70.81999969482422,-3.928610354223433,71.0199966430664,-1.3855501424763306,71.06999969482422,-0.08013049715929221
12703,2023-09-20,70.58999633789062,71.11000061035156,70.51000213623047,70.68000030517578,2054900.0,0.001134508569516246,-3.8001342814416943,0.281262665999094,53.73135348106322,50.362454002182396,-0.4177254616379855,-0.5915698744244935,2.131595230782139,2.46910524012155,11.975884378838202,0.5999984741210938,-0.6376175668303574,0.5384963989257869,-0.8419716849838608,1.9189644828354346,-0.15173764302903692,1.2287304408806108,-1.5974672700290142,24.822522347033743,-23.44400583197577,0.6902340419548215,9,-0.32999420166015625,0.2950019836425781,3.5050010681152344,3.2200050354003906,-5.119995117187514,2,-0.07663969844705765,-2.1071238811460336,70.51000213623047,3.514310626702997,70.81999969482422,-3.928610354223433,71.0199966430664,-0.07663969844705765
12704,2023-09-21,69.51999664306639,70.58999633789062,69.48999786376953,70.47000122070312,2384400.0,-0.015157950847631496,-1.1782101931516886,10.555141137577507,49.11319835629442,51.392858424377664,0.7919962723392757,0.4378725363886531,3.1286592702661835,3.4597517939748457,11.77392339199946,1.0999984741210938,-0.41912219778846804,-0.49150314331056677,-1.8855084299656397,0.9025021433445062,-1.1885057866381032,0.2054995000169697,-0.3680192277237495,1.388830020203075,-49.301853100142004,0.6970026433275355,9,1.0150032043457173,1.365001678466811,4.037504196167006,4.665004730224624,-5.029998779296861,3,-0.05552349205042695,-3.8001342814416943,70.58999633789062,-2.1071238811460336,70.51000213623047,3.514310626702997,70.81999969482422,-0.05552349205042695
12705,2023-09-22,68.62999725341797,69.63999938964844,68.59999847412111,69.44999694824219,2339500.0,-0.012802063185041734,-1.3636458215930318,0.8631534143383611,39.050088372298966,50.861133242779374,1.6484107152350305,1.294202413651874,3.951285865601619,4.263139729724955,12.169221150396814,1.0400009155273295,-0.12159699550525715,-1.3180023193359318,-2.842946691414056,0.20694205274219257,-2.080474505374994,-0.5555301332968696,3.0200042724609375,1.1277721051358256,-46.20001929220686,0.762472186039061,9,1.4950027465820312,1.8350028991699219,4.74000358581543,5.585002899169922,-3.089996337890625,4,-0.04662679697372152,-1.1782101931516886,69.51999664306639,-3.8001342814416943,70.58999633789062,-2.1071238811460336,70.51000213623047,-0.04662679697372152
12706,2023-09-25,68.79000091552734,68.88999938964844,68.02999877929689,68.25,1891300.0,0.002331395432212391,1.3243326838018854,-0.6585379469477759,51.06380853319404,51.188189375387616,1.4215607463226974,1.1149676432387992,3.7305048683559505,4.032862168716676,12.595845674176223,0.8600006103515483,0.05948335329705401,-1.1094985961914006,-2.718976157112891,0.49997896473009007,-1.9142373766521388,-0.30475981573066235,2.7990005493164034,23.529453447750175,-26.324367668208506,0.8047387804607437,9,1.0499992370605469,1.2349967956542969,4.4524993896484375,5.424999237060547,-2.3000030517578125,0,-0.055095229903854515,-1.3636458215930318,68.62999725341797,-1.1782101931516886,69.51999664306639,-3.8001342814416943,70.58999633789062,-0.055095229903854515
12707,2023-09-26,66.23000335693361,68.48999786376953,66.20999908447266,68.33000183105469,3073000.0,-0.03721467545461088,-1.130832991675431,-3.8888794698992375,36.879445415906524,50.07704036423357,3.797759498586842,3.537354656258046,6.188730676736711,6.514650417981798,13.39770714198635,2.5800018310546875,0.07308242705055079,-3.466996383666981,-5.752179079671791,-1.1818136876621708,-4.609587731669379,-2.324405035664583,5.21663800048826,0.40825033125604127,-52.194216509769376,1.142591348002405,9,2.6999969482421733,2.6999969482421733,6.939996719360337,7.984996795654283,-0.5800018310547159,1,-0.013740051577607604,1.3243326838018854,68.79000091552734,-1.3636458215930318,68.62999725341797,-1.1782101931516886,69.51999664306639,-0.013740051577607604
12708,2023-09-27,65.20999908447266,66.23000335693361,64.81999969482422,66.16999816894531,3133700.0,-0.015400939464910501,1.6110950204507943,0.4571427533414987,27.479971709414087,46.68562320677262,4.560546360430905,4.366155043608316,7.122993623657862,7.44604761186784,14.249803705730349,1.4100036621093892,-0.004543253822447468,-4.223500442504886,-7.230027298858488,-1.2169735861512834,-5.726763870681694,-2.7202370143280774,5.922443736572262,6.759092141190159,-45.29290674088385,1.503263428176804,9,3.0250015258789062,3.0250015258789062,7.942501068115234,9.005001068115234,0.4400024414062358,2,0.008127569187822203,-1.130832991675431,66.23000335693361,1.3243326838018854,68.79000091552734,-1.3636458215930318,68.62999725341797,0.008127569187822203
12709,2023-09-28,66.51999664306639,66.62999725341797,65.20999908447266,65.44000244140625,3222500.0,0.020088906256489514,1.1846202602219575,-1.124995032941517,31.53925941377564,43.66490511316197,2.835432601662788,2.924952630413756,5.686871956008744,6.0346811709203365,15.210682244580301,1.4199981689453125,-0.08875467158736683,-2.7350028991699418,-5.990976643282082,0.5209708449421981,-4.362989771226012,-1.1070160271138718,4.107450727880874,35.269648462170096,-13.30625097403319,1.6279868720560704,9,1.5200042724609517,1.7150039672851705,6.3725051879882955,7.485004425048842,0.5,3,-0.01578465837870313,1.6110950204507943,65.20999908447266,-1.130832991675431,66.23000335693361,1.3243326838018854,68.79000091552734,-0.01578465837870313
12710,2023-09-29,66.05000305175781,67.27999877929689,65.94999694824219,67.01000213623047,2625300.0,-0.007065448211467484,-1.2930842842579744,-0.8888928134956353,28.40668445263354,40.83086458043483,2.823180746975595,3.2795595837913254,5.983671810743047,6.410561022936349,15.718948179886134,1.3300018310547017,-0.18527870507169553,-3.024996566772458,-6.57388698913995,0.5238938555950341,-4.799441777956204,-1.250551355588712,4.112848505099606,30.22121496711112,-14.311383061681614,1.7744452111837492,9,1.9899978637695312,2.18499755859375,6.789997100830078,7.954998016357422,0.7699966430664062,4,-0.023618548310525234,1.1846202602219575,66.51999664306639,1.6110950204507943,65.20999908447266,-1.130832991675431,66.23000335693361,-0.023618548310525234
12711,2023-10-02,65.18000030517578,66.01000213623047,64.90000152587889,66.01000213623047,2450700.0,-0.013171880490304932,1.6746943652909618,0.8645860652154909,26.59467019461347,38.20649776991043,3.139128220801311,3.949603308904642,6.671958618594999,7.182032235935679,16.590136039460305,1.1500015258789205,-0.5128774143906583,-3.6394992828369084,-7.53858545188254,0.25958688620872294,-5.589042367359724,-1.6899561983140927,4.555423102718976,9.809285830107644,-30.620506486156298,1.9495430845228188,10,2.7849998474121094,3.0550003051757812,7.659999847412109,8.825000762939453,2.3799972534179688,0,0.005523175953759285,-1.2930842842579744,66.05000305175781,1.1846202602219575,66.51999664306639,1.6110950204507943,65.20999908447266,0.005523175953759285
12712,2023-10-03,64.27999877929689,65.23999786376953,63.88000106811523,64.76999664306639,2283800.0,-0.013807939884397769,-1.1085331377674617,0.5903575696295273,24.52483664101885,34.961329232127724,3.4223666188912887,4.7480775504914305,7.35637436882304,8.018623430212372,16.46527011523236,1.359996795654304,-0.90312634874617,-4.320500564575184,-8.717534326294754,0.07653319714438567,-6.519017445434969,-2.121983683715399,5.062190731552221,11.764646483913179,-24.961389732431773,2.198516880859784,10,2.9549999237060405,3.485002517700181,8.485000610351548,9.650001525878892,2.75,1,0.034380820262000844,1.6746943652909618,65.18000030517578,-1.2930842842579744,66.05000305175781,1.1846202602219575,66.51999664306639,0.034380820262000844
12713,2023-10-04,65.0,65.19000244140625,64.09999847412111,64.54000091552734,2650400.0,0.011201014847172175,1.595235283966506,-0.9387777345271078,21.394892976278243,31.881517523237036,2.0406301691516404,3.9593572011634137,6.434057964516057,7.234443697296371,16.33365628130176,1.090003967285142,-1.2578695056992188,-3.427999496459961,-8.111270365146595,1.2552713722266802,-5.769634930803278,-1.086364062116644,3.7959706665757267,32.94116723083086,3.2224107379148066,2.3416354343433206,10,1.760000228881836,2.7650012969970703,7.7649993896484375,8.930000305175781,1.69000244140625,2,0.010000023475059905,-1.1085331377674617,64.27999877929689,1.6746943652909618,65.18000030517578,-1.2930842842579744,66.05000305175781,0.010000023475059905
12714,2023-10-05,63.6500015258789,64.76000213623047,63.63999938964844,64.47000122070311,2440500.0,-0.020769207294170755,-1.6666606116203297,-1.7826115801170794,19.059604142297488,29.660352608792433,2.7607243216340933,5.1388672143252805,7.564139498637921,8.496114193475485,16.437250633661105,1.3600006103515625,-1.6328411499104476,-4.502497863769541,-9.631513404301934,0.6265176767628517,-7.067005634035745,-1.9379900935033376,4.654372180850778,0.2747840084508268,-23.13078621071723,2.5645077702661974,10,2.6149978637695384,3.9949989318847727,8.844997406005866,10.219997406005866,3.6899948120117116,3,0.03142183742425875,1.595235283966506,65.0,-1.1085331377674617,64.27999877929689,1.6746943652909618,65.18000030517578,0.03142183742425875
12715,2023-10-06,62.95000076293945,63.52000045776367,62.2400016784668,63.41999816894531,3282300.0,-0.010997655084970193,2.820880566167721,0.5731677816131573,18.29168466174113,26.01900551196433,2.8723444008266767,5.5733032140147145,8.029943046213731,9.105853582347521,17.451107584597096,1.4099998474121023,-2.108985888648448,-4.852498817443845,-10.403075821672743,0.6980781867850538,-7.627787319558294,-2.0772103153293955,4.7946480257404716,18.83286467540168,0.39107475774312306,2.77528850211445,10,2.414999008178711,3.9950008392333984,9.362497329711914,10.919998168945312,4.280002593994155,4,0.0646544214582927,-1.6666606116203297,63.6500015258789,1.595235283966506,65.0,-1.1085331377674617,64.27999877929689,0.0646544214582927
12716,2023-10-09,63.43000030517578,63.599998474121094,62.4000015258789,62.63000106811523,2315200.0,0.007625091920871352,1.105265975779937,-1.702135430616782,21.860075141686522,24.35018659260655,1.7344693890829035,4.809031438803444,7.298442128875735,8.553913632361713,19.2800802845318,1.1999969482421946,-2.503779545898695,-4.03549938201904,-9.795335288199041,1.7243365241609538,-6.915417335109041,-1.1555814289290396,3.5439978880743013,39.666671329080366,24.03916547631635,2.8799179530899983,10,1.3299999237060547,3.5150012969970703,8.76249885559082,10.439998626708984,5.5400009155273295,0,0.0534447323559577,2.820880566167721,62.95000076293945,-1.6666606116203297,63.6500015258789,1.595235283966506,65.0,0.0534447323559577
12717,2023-10-10,64.26999664306639,64.62000274658203,63.68000030517578,63.68000030517578,3065000.0,0.013242887180343832,-2.186468732219598,0.7374961256943705,26.31183871890174,24.22039403810518,0.656215980491325,3.712001658458533,6.203460352910028,7.648047051101855,20.769075340633812,1.19000244140625,-2.7561760612489365,-2.911503028869646,-8.715494646361762,2.892488588622477,-5.813498837615711,-0.00950722012358085,2.041242038114035,68.81337083373695,52.10387272609721,2.9019958087460616,10,0.4900035858154439,2.6750049591064595,7.800003051757827,9.600002288818374,6.230003356933608,1,0.051190307878789865,1.105265975779937,63.43000030517578,2.820880566167721,62.95000076293945,-1.6666606116203297,63.6500015258789,0.051190307878789865
12718,2023-10-11,64.08000183105469,64.76999664306639,63.47000122070313,64.69999694824219,2650900.0,-0.0029561976339732565,2.4210653121047963,-1.0508457042363053,28.170150310196817,23.84604858215198,0.7476918239069761,3.628887805581215,6.135840214565832,7.772154477565749,22.109385581282563,1.29999542236326,-3.174557522626799,-2.809997749328616,-8.622599713495234,3.0026042148380014,-5.716298731411925,0.09630323275469266,1.6612636697458356,72.72742350612128,51.84597639802273,2.9063009820833092,10,0.6799983978271484,2.864999771118164,7.312498092651367,9.134998321533203,6.589996337890625,2,0.046036155804423995,-2.186468732219598,64.26999664306639,1.105265975779937,63.43000030517578,2.820880566167721,62.95000076293945,0.046036155804423995
12719,2023-10-12,62.68999862670898,64.19000244140625,62.45000076293945,64.12999725341797,3412500.0,-0.02169168484124606,1.2307585090488498,2.3225967217956405,27.083330267249508,23.69900922822042,1.717935387865289,4.594452614285679,7.263851352450338,9.088476705549958,24.460581293625093,1.7400016784667969,-3.3213808351334393,-3.781000900268559,-9.53273306462372,1.9707312640866022,-6.6568669824461395,-0.9051348180909784,2.5610899389648196,17.786476041994746,-5.362609030191994,2.875866082177579,10,1.4350032806396555,4.255002975463874,8.702501296997077,10.525001525878913,8.20000076293946,3,0.06380609191771591,2.4210653121047963,64.08000183105469,-2.186468732219598,64.26999664306639,1.105265975779937,63.43000030517578,0.06380609191771591
12720,2023-10-13,63.2599983215332,63.47999954223633,62.61000061035156,62.61000061035156,2845600.0,0.00909235455911106,-1.6769292165757983,-0.4513877299085774,29.319348573681665,24.001751270339103,0.7940574830666378,3.5977433605473266,6.478536669406935,8.468598746176013,26.591389893945138,0.8699989318847656,-3.2840235012192522,-2.8230012893676815,-8.324154929362606,2.6781523506272435,-5.573578109365144,-0.07242446937021896,1.5695380799316183,36.28685938707226,12.641192909793794,2.7505768199974643,10,0.48000144958496094,3.6850032806396484,7.67500114440918,9.955001831054688,8.009998321533203,4,0.06449570225436774,1.2307585090488498,62.68999862670898,2.4210653121047963,64.08000183105469,-2.186468732219598,64.26999664306639,0.06449570225436774
12721,2023-10-16,64.40000152587889,64.51000213623047,63.18000030517578,63.599998474121094,2248600.0,0.018020917397932434,1.6078358041497385,1.2307782596702697,42.3430866175915,25.98155682329162,-0.5232493779022391,2.0576035596439084,5.1458884009618515,7.3008071150292295,28.79768364028324,1.3300018310546875,-3.361147991781337,-1.3619981765747156,-6.43162450861756,3.7076281554681216,-3.8968113425961377,1.1728149894467066,-2.159999847412095,84.05190628324497,55.09296611448027,2.53481316602142,10,-0.6849994659423686,2.5450000762939595,6.292499542236342,8.814998626708999,6.9000015258789205,0,0.04394412677020654,-1.6769292165757983,63.2599983215332,1.2307585090488498,62.68999862670898,2.4210653121047963,64.08000183105469,0.04394412677020654
12722,2023-10-17,64.86000061035156,65.04000091552734,64.16000366210939,64.40000152587889,2235600.0,0.00714284275735344,1.14633556322627,0.5749966621526534,48.46357011713373,28.989187616720006,-0.9971880495164598,1.214906322619612,4.482367236567015,6.808067488599775,31.087636375615308,0.8799972534179545,-3.3638244185521984,-0.6194990158081026,-5.179144139001835,3.9401461073856296,-2.899321577404976,1.6603235457887635,-2.5745989227294928,93.05018167678764,58.75156797467196,2.279822561596866,10,-1.2199993133544922,2.085000991821289,5.649999618530273,8.354999542236328,7.1699981689453125,1,0.06336726135792858,1.6078358041497385,64.40000152587889,-1.6769292165757983,63.2599983215332,1.2307585090488498,62.68999862670898,0.06336726135792858
12723,2023-10-18,65.18000030517578,65.36000061035156,64.33999633789061,64.75,2356200.0,0.00493369860951165,1.5822863047698505,0.9347851326024291,43.55770613315653,31.711198949037676,-1.4404480637624317,0.4941578582168944,3.992539819487533,6.46883100752666,33.40590000212184,1.0200042724609517,-3.259691986399183,-0.028999519348147373,-3.902345623005644,3.844346584309342,-1.9656725711768956,1.907673532480601,-2.7844146484374974,93.81442217820536,57.17502723189232,1.9366730518287456,10,-1.3799991607666016,1.7650012969970703,5.2024993896484375,8.03499984741211,6.970001220703125,2,0.08162012380969208,1.14633556322627,64.86000061035156,1.6078358041497385,64.40000152587889,-1.6769292165757983,63.2599983215332,0.08162012380969208
12724,2023-10-19,65.66000366210939,66.5,65.20999908447266,65.26999664306639,2914700.0,0.007364273622065154,-4.05880592995946,0.9069924238392457,48.126804743268465,35.02621229142961,-1.7940076455463085,-0.30551775726300434,3.331245073671326,5.968833678181426,34.67240505431666,1.3199996948242188,-3.018138231198151,0.6440034866333093,-2.6690355470953335,3.957042520361952,-1.012516030231012,2.3005230034976307,-3.0865531081543054,78.40626041932293,39.26319969999854,1.6565195168643216,10,-1.210002899169936,1.2849979400634624,4.649995803832994,7.554996490478501,6.239997863769517,3,0.07630207473971029,1.5822863047698505,65.18000030517578,1.14633556322627,64.86000061035156,1.6078358041497385,64.40000152587889,0.07630207473971029
12725,2023-10-20,65.43000030517578,66.27999877929689,65.31999969482422,65.87999725341797,2841300.0,-0.0035029446254255525,-1.8656767405315964,-1.153817562941288,51.27942625728775,38.29502908205196,-1.3133320608431944,-0.3452429296427795,3.420613882196818,6.1964632732051825,35.35822315044761,0.9599990844726705,-2.8005814351704785,0.5739999771118107,-2.2816685680758297,3.429668522299451,-0.8538342954820024,2.001834249705631,-2.542425795537106,67.77109056689625,23.8881881931448,1.4278342725938185,10,-0.9549999237060547,1.5150012969970703,4.967500686645508,7.784999847412109,6.400001525878906,4,0.08344794526985111,-4.05880592995946,65.66000366210939,1.5822863047698505,65.18000030517578,1.14633556322627,64.86000061035156,0.08344794526985111
12726,2023-10-23,65.0,65.86000061035156,64.95999908447266,65.0,2183800.0,-0.006571913543790164,-21.499523173755485,-0.0,53.870973034611104,41.35715511713078,-0.712090925701446,-0.22528902703889742,3.705629609111213,6.614699407950553,35.782174237372914,0.9000015258789062,-2.3989110327719203,0.3334997177123995,-1.8459098317925111,2.512909267217317,-0.7562050570400629,1.4232044924648548,-1.8234314511324214,35.897335576508866,-11.550606894601913,1.0897047747524573,10,-0.5249996185302734,1.7500019073486328,5.45250129699707,8.21500015258789,6.709999084472656,0,0.0964614868164062,-1.8656767405315964,65.43000030517578,-4.05880592995946,65.66000366210939,1.5822863047698505,65.18000030517578,0.0964614868164062
12727,2023-10-24,65.31999969482422,66.08000183105469,65.30999755859375,65.34999847412111,2292500.0,0.004923072228064873,-29.798291119926763,-100.0,51.79775078629898,43.98244405891991,-0.9694303067077499,-0.6503007248709878,3.2739348616872235,6.263440556091197,35.1566507782204,1.0800018310546875,-1.8798461692317545,0.6989995956420927,-1.3785894782988066,2.776588669582992,-0.3397949413283641,1.7377941326125423,-1.8775566298660493,45.37044886195094,-3.75088164541355,1.038794536970451,10,-0.8449993133544922,1.430002212524414,5.094999313354492,7.895000457763672,6.849998474121094,1,0.0915493475944924,-21.499523173755485,65.0,-1.8656767405315964,65.43000030517578,-4.05880592995946,65.66000366210939,0.0915493475944924
12728,2023-10-25,65.73999786376953,66.05000305175781,65.33000183105469,65.43000030517578,2006200.0,0.006429855647696714,-1.823564611195883,-10.33367243132776,63.11164377529573,47.985590004258384,-1.2618971503864884,-1.0841413454342046,2.7364372171838056,5.792592817829757,33.890503624726165,0.7300033569335938,-1.4052897214498188,1.0924978256225586,-1.0297640743783774,3.2147597256234874,0.03136687562209772,2.1536287756230266,-2.0529502440080165,50.64924127202739,-4.458727086139284,1.0611309500004649,10,-1.18499755859375,0.9350032806396484,4.73750114440918,7.475002288818359,7.060005187988281,2,0.09567996835901749,-29.798291119926763,65.31999969482422,-21.499523173755485,65.0,-1.8656767405315964,65.43000030517578,0.09567996835901749
12729,2023-10-26,65.47000122070311,66.31999969482422,65.41999816894531,65.93000030517578,2156000.0,-0.004107037600243335,-2.214261386084658,-1.4838797007285358,66.71088479255663,52.14020513968893,-0.6214374676643644,-0.945307427833086,2.8553273355596787,6.011250329909657,32.861978813064084,0.9000015258789062,-1.0233689316906407,0.8750009536743022,-1.098994146221031,2.8489960535696355,-0.11199659627337155,1.8619985036219688,-1.5579174105225206,37.50014024615901,-21.279475004768663,0.986997549947668,10,-0.6300010681152202,0.9449977874756001,5.102499008178725,7.74499893188478,7.529998779296889,3,0.10203146755194226,-1.823564611195883,65.73999786376953,-29.798291119926763,65.31999969482422,-21.499523173755485,65.0,0.10203146755194226
12730,2023-10-27,64.48999786376953,65.70999908447266,64.41000366210939,65.23999786376953,2895000.0,-0.014968738943962001,-1.8571692070359584,1.6304380276316814,56.592023867476286,53.72342038967613,0.6161885504103708,-0.09293283713964229,3.6897085535970007,6.928425490832083,32.62658171905042,1.299995422363267,-0.6874553475694256,-0.02700214385986044,-1.8783988115419135,1.8243945238221926,-0.952700477700887,0.8986961899811661,-0.37088075840338774,4.188186796725431,-54.65410072710535,0.925698333841026,10,0.8400039672851562,1.450002670288086,6.220001220703125,8.72500228881836,8.720001220703125,4,0.11490159571353176,-2.214261386084658,65.47000122070311,-1.823564611195883,65.73999786376953,-29.798291119926763,65.31999969482422,0.11490159571353176
12731,2023-10-30,65.54000091552734,65.90000152587889,64.63999938964844,64.63999938964844,3971200.0,0.01628164190632897,-1.7999999999999685,-1.2000020345052083,57.69698847268916,54.74935576251562,-0.2850788246265523,-1.174816126172331,2.5029596290164307,5.823936206973514,31.837137290256372,1.4100036621093608,-0.16436280533204695,1.0050008773803683,-0.8802276940630094,2.890229448823753,0.062386591658679436,1.947615163102057,-1.2304131785904957,59.16228275154056,1.515949565756415,0.9426142857216923,10,-0.12000274658203125,0.024999618530273438,4.754999160766602,7.674999237060547,7.510002136230469,0,0.09597193817000926,-1.8571692070359584,64.48999786376953,-2.214261386084658,65.47000122070311,-1.823564611195883,65.73999786376953,0.09597193817000926
12732,2023-10-31,66.48999786376953,67.08999633789061,64.27999877929689,66.18000030517578,6214700.0,0.014494918141161106,2.7218646105963398,0.3444411477980757,63.37399234521061,56.951165341632745,-1.0946605652220285,-2.056177614768984,1.4373316694521776,4.834164028016389,30.240615085980544,2.8099975585937216,0.35025021085776586,1.8444978713989286,-0.22760750083486414,3.9166032436327285,0.8084451852820251,2.880550557515825,0.01000213623046875,78.64772258302773,21.962696841592162,1.0360526861168986,10,-0.8050003051757812,-1.1249980926513672,3.4425010681152344,6.650001525878906,7.69000244140625,1,0.07850806720430814,-1.7999999999999685,65.54000091552734,-1.8571692070359584,64.48999786376953,-2.214261386084658,65.47000122070311,0.07850806720430814
12733,2023-11-01,65.65000152587889,66.38999938964844,65.47000122070311,66.36000061035156,4885900.0,-0.012633424046902486,1.3896160515234455,-2.29033766489471,67.49410097400988,59.103087145048455,-0.2022523442685582,-1.2279453698432263,2.177599184119501,5.621751917673734,28.557814837960237,1.0199966430664205,0.5561135526393457,0.9720014572143469,-1.1434517691289443,3.0874546835576453,-0.08572515595730579,2.0297280703859926,1.4399948120117188,48.754588501052936,-12.319987134969871,1.057726613171648,11,0.03499603271485796,-0.8900012969970561,3.279998779296889,6.579998016357436,8.180000305175795,2,0.0993144933971748,2.7218646105963398,66.48999786376953,-1.7999999999999685,65.54000091552734,-1.8571692070359584,64.48999786376953,0.0993144933971748
12734,2023-11-02,65.65000152587889,66.76999664306639,65.19000244140625,66.12000274658203,3462300.0,0.0,-1.2733739502716739,0.6619744038856302,65.14576827439876,60.643791813616346,-0.2277731314535032,-1.1282751318221784,2.0719455295249105,5.572164495136278,26.530657404845055,1.579994201660142,0.6475093849041258,0.8720014572143384,-1.2278698172803075,2.9718727317089915,-0.17793418003299166,1.9219370944616614,1.4399948120117188,48.754588501052936,-14.817017153314666,1.049935637247325,11,0.03499603271485796,-0.8900012969970561,2.5849990844726705,5.884998321533217,8.27999877929689,3,0.10891091180036638,1.3896160515234455,65.65000152587889,2.7218646105963398,66.48999786376953,-1.7999999999999685,65.54000091552734,0.10891091180036638
12735,2023-11-03,67.01999664306639,67.33000183105469,66.02999877929689,66.27999877929689,2330400.0,0.02086816580876172,-1.0967827280054887,-1.5744594506849123,66.13298456080207,62.00623753874868,-1.506984106531263,-2.295409308715449,0.6235777390486277,4.153179110052903,24.03773224198976,1.6800003051757955,0.8194109689290485,2.0384967803954908,-0.10389027292229969,4.180883833713274,0.9673032537366026,3.109690307054386,-2.739997863769503,89.8359056457458,27.66295329030602,1.0711935266588928,11,-1.2149963378906108,-2.23499488830565,1.117504119873061,4.515003204345717,6.5900039672851705,4,0.08922715094692979,-1.2733739502716739,65.65000152587889,1.3896160515234455,65.65000152587889,2.7218646105963398,66.48999786376953,0.08922715094692979
12736,2023-11-06,66.81999969482422,67.55000305175781,66.62999725341797,67.13999938964844,2033500.0,-0.0029841384401630977,-1.6285708057677846,-0.432433268380209,62.46819869445991,63.19184286187767,-1.141736272001907,-1.9272303647101978,0.7457754465204687,4.301407763488498,21.547719068719147,0.9200057983398438,0.9007946046856574,1.6689998626709013,-0.4928697873453558,3.8308695126871513,0.5880650376627727,2.74993468767903,-2.4790008544921704,77.67576748808919,18.606828685396636,1.0809348250081252,11,-0.904998779296875,-1.924997329711914,1.3175010681152344,4.715000152587891,8.519996643066406,0,0.09563004218545967,-1.0967827280054887,67.01999664306639,-1.2733739502716739,65.65000152587889,1.3896160515234455,65.65000152587889,0.09563004218545967
12737,2023-11-07,67.55999755859375,67.61000061035156,66.55000305175781,66.77999877929689,2402100.0,0.011074496664908784,1.4090719933416562,-2.437498509882415,64.37197945221251,63.33188015931287,-1.7104472567196751,-2.538249242668755,-0.08179048075088247,3.50431782453758,19.876818091645948,1.05999755859375,0.9850621125540613,2.244497680664068,-0.12575124910088675,4.61474661042903,1.0593732157815907,3.4296221455465457,-3.090638549804666,97.9337566284356,41.47286645414045,1.185124464882481,11,-1.6149978637695312,-2.6349964141845703,0.5400028228759766,3.9750022888183594,6.6399993896484375,1,0.08126118548779804,-1.6285708057677846,66.81999969482422,-1.0967827280054887,67.01999664306639,-1.2733739502716739,65.65000152587889,0.08126118548779804
12738,2023-11-08,67.02999877929689,67.91999816894531,66.61000061035156,67.59999847412111,3121100.0,-0.00784486084146463,1.1652868591461885,-0.7307699831761939,58.22327326282162,62.388812211564534,-1.0931776761188559,-1.8718849180173436,0.3462284073565769,3.9737227071804426,18.112268873668295,1.30999755859375,1.0702539005276321,1.5669990539550867,-0.846289024349872,3.9802871322600453,0.36035501480260734,2.773643093107566,-2.372201274414053,67.39923873614602,13.147767120477788,1.2066440391524809,11,-0.9300003051757955,-1.9499988555908345,0.4700012207031108,4.035001754760728,6.5100021362304545,2,0.1066686805324435,1.4090719933416562,67.55999755859375,-1.6285708057677846,66.81999969482422,-1.0967827280054887,67.01999664306639,0.1066686805324435
12739,2023-11-09,66.69000244140625,67.40000152587889,66.26999664306639,67.33999633789061,2397800.0,-0.005072301120131462,1.9350613320651857,1.140340779804823,57.464485715189674,62.48575241686602,-0.6279617876755026,-1.2826135625474961,0.5907644779739627,4.26506296708331,15.727242042415373,1.1300048828125,1.158658802751546,1.0270025253295927,-1.0595360817042518,3.113541132363437,-0.016266778187329578,2.070271828846515,-1.7712288833984218,34.92083996027821,-16.892606484577243,1.0432693035169223,11,-0.5900039672851562,-1.6100025177001953,0.5724983215332031,4.374998092651367,6.1699981689453125,3,0.10706251504371478,1.1652868591461885,67.02999877929689,1.4090719933416562,67.55999755859375,-1.6285708057677846,66.81999969482422,0.10706251504371478
12740,2023-11-10,67.33999633789061,67.38999938964844,66.30000305175781,66.97000122070311,1984800.0,0.009746496816452233,3.638270242191785,-0.5692286022818097,63.51041336293471,63.131688515782194,-0.9288469637408241,-1.6983470716819937,-0.1349203658019178,3.5677827294141053,13.21332539758675,1.089996337890625,1.128453333652942,1.4729965209960767,-0.4124260673059297,3.358419109298076,0.5302852268450806,2.415707815147073,-2.181124811007777,64.84840638279124,10.566384766756855,0.942711294151001,11,-1.239997863769517,-2.259996414184556,-0.3849964141845561,3.605003356933608,5.960006713867202,4,0.09786166209779146,1.9350613320651857,66.69000244140625,1.1652868591461885,67.02999877929689,1.4090719933416562,67.55999755859375,0.09786166209779146
12741,2023-11-13,67.23000335693361,67.44999694824219,66.87000274658203,67.29000091552734,1821000.0,-0.0016333974894369163,2.052684415532265,-0.16215770372810412,61.30184171606997,62.90144955698879,-0.6190124343604282,-1.439258214184818,-0.12408929337819075,3.6191507396560922,11.551320901530932,0.5799942016601562,1.0941162023042637,1.2215034484863452,-0.6247237853129093,3.0677306822855996,0.29838983158671795,2.1446170653859724,-1.8502416986857781,58.18217127743812,2.6583501832380634,0.9231136168996252,11,-0.6750030517578267,-2.0700035095214986,-1.0750026702881001,3.0149974822997905,6.019996643066392,0,0.09489806537039192,3.638270242191785,67.33999633789061,1.9350613320651857,66.69000244140625,1.1652868591461885,67.02999877929689,0.09489806537039192
12742,2023-11-14,68.97000122070311,69.11000061035156,67.76999664306639,67.77999877929689,3263900.0,0.025881269922471972,-1.2148703010125945,-19.834181078335863,66.5302689663736,62.79435711169586,-2.201765767944053,-3.009875466731401,-1.8925269193769765,1.8426647976926347,10.712306452807864,1.8799972534179545,1.2818265088313154,2.756001281738264,0.5652325928834472,4.946769970593081,1.6606169373108628,3.8513856261656656,-3.3870206415994772,95.07045091270486,37.3218689444639,1.0953843444274083,11,-1.8199996948242045,-3.190000534057603,-3.117500305175767,1.2749996185302876,4.559997558593764,1,0.09235892423437275,2.052684415532265,67.23000335693361,3.638270242191785,67.33999633789061,1.9350613320651857,66.69000244140625,0.09235892423437275
12743,2023-11-15,70.5,70.9800033569336,69.33000183105469,69.33000183105469,3940500.0,0.022183539977053357,-1.8205198429776857,0.9831897214956382,72.80151066596596,63.64499515520333,-3.3206440016434158,-4.343575098659983,-3.4270029278300598,0.28598165360210714,10.473576257342732,2.010002136230483,1.439955636672778,4.02000007629394,1.1662678267952487,6.873732325792631,2.593133951544587,5.446866201043292,-4.564317417771576,89.80886045193166,28.28041406947797,1.4268661247493455,11,-1.9949989318847656,-3.7849979400634766,-4.647499084472656,-0.25499916076660156,3.029998779296875,2,0.052482226216201244,-1.2148703010125945,68.97000122070311,2.052684415532265,67.23000335693361,3.638270242191785,67.33999633789061,0.052482226216201244
12744,2023-11-16,70.66999816894531,70.76000213623047,70.09999847412111,70.16000366210939,3850700.0,0.0024113215453236414,-1.0952334818834053,0.435893423060358,80.23494439554763,65.21187958128617,-3.0214030702185113,-4.34158785276685,-3.6224843835436076,0.07389001348120416,11.130926553101714,0.6600036621093608,1.4792806297925551,3.9394985198974553,0.5580730652817039,7.320923974513207,2.2487857925895867,5.630211247205324,-4.128997093752275,93.37595795356177,23.5783869602882,1.6907127273078744,11,-2.0449981689453125,-3.954996109008789,-4.817497253417969,-0.42499732971191406,2.660003662109375,3,0.040611331837322684,-1.8205198429776857,70.5,-1.2148703010125945,68.97000122070311,2.052684415532265,67.23000335693361,0.040611331837322684
12745,2023-11-17,70.88999938964844,71.02999877929688,70.52999877929688,70.94999694824219,3271300.0,0.0031130780586294815,3.5454293244555415,-0.11764353888041497,78.4878623875799,66.99184221385505,-2.944343083401293,-4.354841377812662,-3.8914056090056732,-0.17920956512656971,11.872221434539226,0.5,1.5718229430652144,3.886499786376959,0.0909000890027869,7.682099483751131,1.9886999376898729,5.784299635064045,-3.816318040646536,96.634626847058,24.43872496628488,1.8977998486870866,11,-2.240001678466797,-4.069999694824219,-5.354997634887695,-0.6449985504150391,2.1399993896484375,4,0.027789550538362517,-1.0952334818834053,70.66999816894531,-1.8205198429776857,70.5,-1.2148703010125945,68.97000122070311,0.027789550538362517
12746,2023-11-20,71.2699966430664,71.5999984741211,70.20999908447266,70.83999633789062,3160400.0,0.005360378850185921,1.5504483127900384,-7.1669633774160735,77.097616885083,68.40580192861844,-2.935416176277357,-4.4702116373113086,-4.324008272416734,-0.594582902982637,12.528354861109195,1.3899993896484375,1.7356104975665971,3.9529972076416016,-0.16767173352812392,8.073666148811327,1.8926627370567388,6.013331678226464,-3.642430853823214,91.3837683214942,19.177634656611346,2.0603344705848627,11,-2.3349990844726562,-3.8799972534179688,-5.927495956420898,-1.8549976348876953,1.7700042724609375,0,0.028483324039680458,3.5454293244555415,70.88999938964844,-1.0952334818834053,70.66999816894531,-1.8205198429776857,70.5,0.028483324039680458
12747,2023-11-21,71.30000305175781,71.5,70.66999816894531,71.11000061035156,2568700.0,0.0004210244156694909,1.813582992810221,0.4418658292081404,85.26854897164772,71.41083256293246,-2.6587025584462793,-4.246985646856729,-4.400263641612412,-0.6772348995658461,13.401373363022962,0.8300018310546875,1.8072160746220902,3.6840034484863224,-0.6867816747522966,8.054788571724949,1.498610886867013,5.869396010105632,-3.0368480329341594,86.7843230834899,11.132058225147631,2.1853925616193126,11,-2.3650054931640625,-3.420001983642578,-5.970001220703125,-2.3700008392333984,1.8299942016601562,1,0.02734918463925795,1.5504483127900384,71.2699966430664,3.5454293244555415,70.88999938964844,-1.0952334818834053,70.66999816894531,0.02734918463925795
12748,2023-11-22,72.02999877929688,72.13999938964844,71.08999633789062,71.29000091552734,2398800.0,0.010238368811978038,1.187508443999396,3.894675554127851,86.49897648758511,74.63688709319862,-2.9109820587058266,-4.723779421207098,-5.167689968497683,-1.4737297549097832,14.430888953631221,1.0500030517578125,1.9747871931841274,4.099499130249029,-0.596045744645636,8.795044005143694,1.7517266928016966,6.447271567696362,-3.2329488076256325,94.60781563800779,14.91068997675184,2.347772437447331,11,-2.80999755859375,-3.8199996948242188,-6.737497329711914,-3.474996566772461,2.3899993896484375,2,0.020824656746088133,1.813582992810221,71.30000305175781,1.5504483127900384,71.2699966430664,3.5454293244555415,70.88999938964844,0.020824656746088133
12749,2023-11-24,72.1500015258789,72.41000366210938,71.91999816894531,72.16999816894531,1023900.0,0.0016660106707724331,-1.041675276166256,-0.027022568638973947,84.24580789344523,76.94081981881091,-2.430642917015362,-4.551006177961227,-5.361896470477689,-1.6439223715431694,15.796103821160004,0.4900054931640625,2.087976960315501,3.8855018615722656,-1.018796925400693,8.789800648545217,1.4333524680857863,6.337651255058745,-2.751220658971775,88.18174567119459,9.363638355168234,2.452149393486477,11,-2.509998321533203,-3.8050003051757812,-6.777500152587891,-3.8500003814697266,2.8300018310546875,4,0.01912678065464757,1.187508443999396,72.02999877929688,1.813582992810221,71.30000305175781,1.5504483127900384,71.2699966430664,0.01912678065464757
12750,2023-11-27,71.9000015258789,72.23999786376953,71.56999969482422,72.13999938964844,2146500.0,-0.003465003391723176,2.0454821314005307,12.001907668828691,83.68711296393761,79.42807217968507,-1.638040093579633,-3.9182966954689107,-5.188923173971588,-1.4444788263637776,16.394856568619094,0.6699981689453125,2.3237084817958475,3.2650016784668026,-1.5575833139065764,8.087586670840182,0.853709182280113,5.676294174653492,-1.8989760999313319,76.81813295232679,-2.0558867153444282,2.4112924961866913,11,-1.8100013732910156,-3.5550003051757812,-6.202500343322754,-3.7450008392333984,3.220001220703125,0,0.019888738175632525,-1.041675276166256,72.1500015258789,1.187508443999396,72.02999877929688,1.813582992810221,71.30000305175781,0.019888738175632525
12751,2023-11-28,71.83000183105469,72.36000061035156,71.55999755859375,71.9000015258789,2267800.0,-0.0009735701437922906,-1.6229253955349885,0.2916679912261182,81.07726922402082,81.04440554164587,-0.9464386509183811,-3.5340995414045153,-5.191904223138849,-1.428350986957554,17.22027658893703,0.8000030517578125,2.6247861658379747,2.880501937866214,-1.912543731640767,7.6735476073731945,0.4839791031127163,5.277024772619711,-1.347180757874753,66.66666666666666,-9.391744270609792,2.396522834753491,11,-0.9599990844726562,-3.4850006103515625,-6.120000839233398,-3.710000991821289,3.8199996948242188,1,0.016706068740811153,2.0454821314005307,71.9000015258789,-1.041675276166256,72.1500015258789,1.187508443999396,72.02999877929688,0.016706068740811153
12752,2023-11-29,71.70999908447266,72.2699966430664,71.5199966430664,72.0,2244900.0,-0.0016706493599190075,-1.2387865951559458,4.142888283378746,86.22300327261702,82.53568249794043,-0.4435360704718505,-3.1652606050205065,-5.137787690958405,-1.3593133308495737,19.07065888257349,0.75,2.8427729924261627,2.4994991302490206,-2.2981296078840217,7.297127868382063,0.10068476118250658,4.898313499315535,-0.8417414935068308,46.96964442594905,-28.937219789016034,2.39881436906652,11,-0.4549980163574219,-3.3649978637695312,-6.097497940063477,-3.6899967193603516,3.9000015258789062,2,0.018546950885998115,-1.6229253955349885,71.83000183105469,2.0454821314005307,71.9000015258789,-1.041675276166256,72.1500015258789,0.018546950885998115
12753,2023-11-30,72.16999816894531,72.20999908447266,71.27999877929688,71.55000305175781,4219300.0,0.006414713294456753,1.6571553133514987,-2.137907447844045,91.64138989764103,83.80306533150637,-0.7171498190846961,-3.279915929353379,-5.662265038056461,-1.8668426400906526,20.90949012855682,0.9300003051757812,3.1428002705094684,2.633498382568362,-2.029634966111871,7.2966317312485955,0.30193170822825266,4.965065056908472,-0.9933913637507743,78.76066760289511,-2.2343761602093792,2.331566674340113,11,-0.8599967956542969,-3.8249969482421875,-6.557497024536133,-4.254999160766602,3.410003662109375,3,0.013301913659819808,-1.2387865951559458,71.70999908447266,-1.6229253955349885,71.83000183105469,2.0454821314005307,71.9000015258789,0.013301913659819808
12754,2023-12-01,72.80000305175781,72.91000366210938,72.0199966430664,72.4000015258789,2985100.0,0.00872945682134696,1.870977665661724,0.6451688324473321,91.61592031931858,85.2617384350329,-1.1323142796078827,-3.527660658999082,-6.316262308073362,-2.538642155792303,23.18828669471794,0.8900070190429688,3.2782686571321733,2.906003189086917,-1.5960973434544172,7.408103721628251,0.6549529228162498,5.157053455357584,-1.5200042724609375,93.25151651314312,9.792100599910682,2.2510502662706666,12,-1.2400016784667969,-4.2050018310546875,-7.185002326965332,-4.885004043579102,2.2299957275390625,4,0.022252679248320195,1.6571553133514987,72.16999816894531,-1.2387865951559458,71.70999908447266,-1.6229253955349885,71.83000183105469,0.022252679248320195
12755,2023-12-04,73.0,73.44000244140625,72.30999755859375,72.5,2963100.0,0.002747210712340298,-1.5681786655569427,1.2499952316466079,93.38342345195029,87.07127249801815,-1.1192309743851325,-3.432675082007364,-6.509730602456273,-2.77107279686561,25.25651884568315,1.1300048828125,3.2088243504733356,2.806999969482419,-1.685722545022486,7.299722483987324,0.5606387122299736,5.053361226734864,-1.720001220703125,79.62955113804942,-6.736977103172734,2.2463612572524494,12,-0.9449996948242188,-4.1399993896484375,-7.372500419616699,-5.085000991821289,2.4499969482421875,0,0.02712333365662456,1.870977665661724,72.80000305175781,1.6571553133514987,72.16999816894531,-1.2387865951559458,71.70999908447266,0.02712333365662456
12756,2023-12-05,73.20999908447266,73.3499984741211,72.81999969482422,73.04000091552734,2828000.0,0.002876699787296655,1.3555661049133634,0.339996337890625,91.40620692635406,87.75323449298553,-1.1455697868979797,-3.3090632238650244,-6.715784404095558,-3.0095799157537613,27.270650265985765,0.529998779296875,3.0670201412024767,2.6974990844726534,-1.6929255798119556,7.087923748757262,0.5022867523303489,4.892711416614958,-1.497999572753912,89.35171449158649,3.9173783008336756,2.1952123321423036,12,-0.9449996948242188,-4.349998474121094,-7.574997901916504,-5.295000076293945,2.5400009155273438,1,0.026089382406705663,-1.5681786655569427,73.0,1.870977665661724,72.80000305175781,1.6571553133514987,72.16999816894531,0.026089382406705663
12757,2023-12-06,73.05000305175781,73.6500015258789,72.93000030517578,73.37000274658203,1935500.0,-0.0021854396218504712,-1.5714091088677267,-1.8823714208778386,84.00004069010417,87.47557495993209,-0.794813951017673,-2.86349407679225,-6.471091913933009,-2.884261604716613,29.52205258993905,0.720001220703125,2.9616153156910485,2.263002777099615,-2.035707666890332,6.561713221089562,0.11364755510463453,4.412357999094596,-0.9924029541015642,74.68363802588841,-9.776108245537287,2.1493552219949765,12,-0.5850028991699219,-4.085002899169922,-7.557503700256348,-5.555002212524414,1.8499984741210938,2,0.03559203785767018,1.3555661049133634,73.20999908447266,-1.5681786655569427,73.0,1.870977665661724,72.80000305175781,0.03559203785767018
12758,2023-12-07,74.18000030517578,74.38999938964844,73.36000061035156,73.73999786376953,2224600.0,0.015468818702407683,1.3953442983623427,-1.3750089407052428,87.26117641722915,87.81061590701918,-1.7743532129040887,-3.6157474316825784,-7.468632968358207,-4.027868302804507,31.778547543202308,1.339996337890625,2.897140991987115,3.0354999542236385,-1.134975026070066,7.205974934517343,0.9502624640767863,5.120737444370491,-1.803919921875007,91.13928940481134,7.4848689687565155,2.0852374901468504,12,-1.345001220703125,-4.3899993896484375,-8.655001640319824,-7.05000114440918,0.48999786376953125,3,0.019277437305106115,-1.5714091088677267,73.05000305175781,1.3555661049133634,73.20999908447266,-1.5681786655569427,73.0,0.019277437305106115
12759,2023-12-08,73.83000183105469,74.2300033569336,73.61000061035156,74.08000183105469,3689900.0,-0.0047182323089943745,1.2545429324455541,-0.5681786655569427,80.37194902803962,87.44226435858607,-1.2974233553627812,-2.8495072839265276,-7.029745946139286,-3.7203177723059184,34.48043471360897,0.6200027465820312,2.7752113216819794,2.3285015106201143,-1.4394095237871625,6.096412545027391,0.44454599341646883,4.21245702782376,-1.0511376464843778,73.0770641528812,-8.566333351412538,1.883955517203642,12,-0.9950027465820312,-4.040000915527344,-8.607502937316895,-6.885000228881836,1.3699951171875,4,0.023703101132308335,1.3953442983623427,74.18000030517578,-1.5714091088677267,73.05000305175781,1.3555661049133634,73.20999908447266,0.023703101132308335
12760,2023-12-11,73.93000030517578,74.3499984741211,73.61000061035156,74.16999816894531,2389200.0,0.0013544422543820822,1.4666658189540074,0.959991455078125,79.16672243712439,87.22998138226426,-1.2060088803772402,-2.561831760138972,-7.0227095755376325,-3.88193387904397,37.34927886088932,0.7399978637695312,2.5577599789111787,2.0989997863769503,-1.267853143365727,5.4658527161196275,0.41557332150560455,3.782426251248296,-0.8289090795898488,70.70068956133403,-9.309480989813423,1.68342646487134,12,-1.095001220703125,-3.720001220703125,-8.707501411437988,-6.98499870300293,1.279998779296875,0,0.01487891883647241,1.2545429324455541,73.83000183105469,1.3953442983623427,74.18000030517578,-1.5714091088677267,73.05000305175781,0.01487891883647241
12761,2023-12-12,73.61000061035156,74.1500015258789,73.36000061035156,73.9800033569336,2063100.0,-0.004328414628747335,1.2253575611695555,1.5416918332962457,73.81445277474525,85.85125354916738,-0.6782931434935762,-1.8333482018751681,-6.569139553870556,-3.6234833515584057,40.180595712397164,0.7900009155273438,2.399601788116996,1.4600002288818388,-1.2077414450527897,4.127741902816467,0.12612939191451744,2.79387106584916,-0.25112775195313475,46.57539257439971,-31.232134075330315,1.3338708369673171,12,-0.7750015258789062,-3.2800025939941406,-8.3149995803833,-6.664999008178711,2.0,1,0.02499655376489529,1.4666658189540074,73.93000030517578,1.2545429324455541,73.83000183105469,1.3953442983623427,74.18000030517578,0.02499655376489529
12762,2023-12-13,75.33999633789062,75.5,73.3499984741211,73.72000122070312,4800100.0,0.023502183306540747,1.216493629070316,-4.378332680371982,78.2906216988145,84.36783486040889,-2.0553674164796547,-3.227106536207714,-8.113694144094126,-5.415333235446255,42.10407414314974,2.1500015258789062,2.3089376349781787,2.8714962005615234,0.2824563690132891,5.460536032109758,1.5769762847874063,4.166016116335641,-0.9499969482421875,92.55797448590337,16.178458957318796,1.2945199157741192,12,-1.5799980163574219,-4.454998016357422,-9.9349946975708,-8.394994735717773,0.18000030517578125,2,0.005442045155810149,1.2253575611695555,73.61000061035156,1.4666658189540074,73.93000030517578,1.2545429324455541,73.83000183105469,0.005442045155810149
12763,2023-12-14,74.19999694824219,75.69999694824219,74.01000213623047,75.22000122070312,8326300.0,-0.015131396934712882,-1.4142888283378747,-0.6296341647200663,64.9199356331132,81.4016143397194,-0.6673045637533477,-1.892741889985004,-6.820888457647044,-4.3398145108475035,43.095179949461816,1.6899948120117188,2.2549845437949045,1.5464969635009709,-0.9782622841801043,4.071256211182046,0.2841173396604404,2.8088765873415014,-0.8499984741210938,36.17017132060035,-37.11710520938991,1.2623796238405371,12,-0.19499969482421875,-3.2150001525878906,-8.764996528625488,-7.254995346069336,0.7900009155273438,3,0.009434024345378322,1.216493629070316,75.33999633789062,1.2253575611695555,73.61000061035156,1.4666658189540074,73.93000030517578,0.009434024345378322
12764,2023-12-15,73.54000091552734,74.19999694824219,73.05999755859375,73.94000244140625,6944200.0,-0.008894825604578105,1.4782850271592654,0.3921567160829955,61.26375756915202,77.83276257496404,0.12147323127868503,-1.061111795282926,-5.9690836605841895,-3.7476739128244105,43.67000311510625,1.1399993896484375,2.1774506854167583,0.7430007934570284,-1.6286831580542582,3.114684744968315,-0.442841182298622,1.9288427692126788,2.1599960327148438,18.18194954194723,-52.400802989184825,1.1858419757556435,12,0.7199974060058594,-2.555004119873047,-7.9500017166137695,-6.594999313354492,1.7299957275390625,4,0.015365749787193517,-1.4142888283378747,74.19999694824219,1.216493629070316,75.33999633789062,1.2253575611695555,73.61000061035156,0.015365749787193517
12765,2023-12-18,72.86000061035156,73.9800033569336,72.76000213623047,73.9800033569336,2727500.0,-0.009246672514416687,1.1785682658837473,2.799996185317286,56.52725507563655,73.95732348043987,0.8711353859730195,-0.23816764459431283,-5.0786550034413835,-3.1409704988806197,44.001850013526955,1.220001220703125,2.0040738039473354,-0.03549957275390625,-2.230780380371826,2.1597812348640133,-1.1331399765628731,1.0621408310550606,2.839996337890625,3.4013146456088084,-64.88113776049663,1.097640403808963,12,1.3699989318847656,-1.8600006103515625,-7.270001411437988,-5.914999008178711,2.2900009155273438,0,0.032116337061328215,1.4782850271592654,73.54000091552734,-1.4142888283378747,74.19999694824219,1.216493629070316,75.33999633789062,0.032116337061328215
12766,2023-12-19,73.30000305175781,73.44000244140625,72.7300033569336,72.76000213623047,2170700.0,0.0060390123211684354,-1.3666696336609743,-0.48214249221735545,59.683356271123756,71.25546965610872,0.4975671338409029,-0.5462983275024555,-5.3142518366661164,-3.661396927605878,44.05381251813067,0.7099990844726562,1.7938011084083314,0.3030025482177763,-1.7595349373238633,2.365540033759416,-0.7282661945530435,1.334271290988596,2.282394104003913,19.191950329194956,-49.647184988158415,1.031268742770817,12,0.9149971008300781,-2.015003204345703,-7.710003852844238,-6.355001449584961,1.8699951171875,1,0.026057243563362142,1.1785682658837473,72.86000061035156,1.4782850271592654,73.54000091552734,-1.4142888283378747,74.19999694824219,0.026057243563362142
12767,2023-12-20,73.25,73.56999969482422,72.55000305175781,73.06999969482422,3242900.0,-0.0006821698455115044,1.487797616278529,0.3333333333333333,56.92309949528541,67.88457222033718,0.6469577050056756,-0.3612367591287011,-5.083289551378414,-3.696916895857811,44.02409911957593,1.0199966430664062,1.5431349782215733,0.1554996490478544,-1.7474550156471622,2.058454313742871,-0.7959776832996539,1.1069769813953627,2.161253527832031,22.222168399228824,-43.4881040423477,0.9514773323475113,12,0.875,-1.5150032043457031,-7.392499923706055,-6.304998397827148,7.569999694824219,2,0.03221843836657423,-1.3666696336609743,73.30000305175781,1.1785682658837473,72.86000061035156,1.4782850271592654,73.54000091552734,0.03221843836657423
12768,2023-12-21,73.52999877929688,73.91000366210938,73.19000244140625,73.54000091552734,2851600.0,0.003822508932380453,-1.0869757516115834,-0.05556732929258679,54.899312226314,65.05427924236767,0.2962094533725832,-0.551366254984444,-5.169219461719024,-4.059283787660178,43.7607098010177,0.720001220703125,1.3730857004273958,0.36049842834472656,-1.4831174952647501,2.2041143519542032,-0.5613095334600189,1.282306390149472,1.6523547104492167,59.393900160911464,-2.71557875504093,0.9218079618047399,12,0.595001220703125,-1.0149993896484375,-7.064997673034668,-6.584997177124023,7.400001525878906,3,0.027063754886527125,1.487797616278529,73.25,-1.3666696336609743,73.30000305175781,1.1785682658837473,72.86000061035156,0.027063754886527125
12769,2023-12-22,73.52999877929688,74.33000183105469,73.48999786376953,73.81999969482422,2247600.0,0.0,-3.5405282800998,28.993897787948132,53.65517168804655,62.21966249247013,0.27846200420050593,-0.4666023477012686,-4.926338499461366,-4.1340254263606795,43.45234427060745,0.8400039672851562,1.318945265963123,0.2914985656738338,-1.4938352578671044,2.076832389214772,-0.6011683460966282,1.1841654774442958,1.4417666754101504,55.05597750612924,-4.637504986467661,0.8926669117704666,12,0.595001220703125,-0.6300010681152344,-5.919997215270996,-6.584997177124023,8.830001831054688,4,0.019855829031833583,-1.0869757516115834,73.52999877929688,1.487797616278529,73.25,-1.3666696336609743,73.30000305175781,0.019855829031833583
12770,2023-12-26,73.33000183105469,73.61000061035156,73.25,73.36000061035156,1307800.0,-0.0027199367817547504,-2.7894314166398972,0.10344373997000868,50.82875024105362,59.66569554428217,0.42957292299308847,-0.16230166006917557,-4.499152496865889,-3.9881782648420483,43.44175126300115,0.3600006103515625,1.111131405712058,0.020001602172854405,-1.6504713127313835,1.6904745170770923,-0.8152348552792574,0.8552380596249662,1.448022631416407,43.820186191643664,-11.62099327818109,0.8352364574521177,12,0.7949981689453125,-0.3750038146972656,-5.660000801086426,-6.385000228881836,8.150001525878906,1,0.026455676579434373,-3.5405282800998,73.52999877929688,-1.0869757516115834,73.52999877929688,1.487797616278529,73.25,0.026455676579434373
12771,2023-12-27,73.02999877929688,73.30999755859375,72.75,73.0999984741211,2190100.0,-0.004091136564389974,1.2857142857142858,2.3334181078331637,49.86446950822384,56.507234189772106,0.7137042073814399,0.24476065164589045,-4.0075136396336575,-3.73775336342473,43.12996513477954,0.5800018310546875,0.9471825877081699,-0.34000129699707315,-1.8666615513255636,1.1866589573314172,-1.1033314241613255,0.42332883016717915,1.569783970317161,26.96607060195107,-24.96533764660254,0.7633301271642484,12,1.095001220703125,-0.07500076293945312,-5.295000076293945,-6.084997177124023,7.80999755859375,2,0.029029204190306412,-2.7894314166398972,73.33000183105469,-3.5405282800998,73.52999877929688,-1.0869757516115834,73.52999877929688,0.029029204190306412
12772,2023-12-28,73.04000091552734,73.36000061035156,72.91000366210938,73.05000305175781,1856700.0,0.0001369592824544963,-2.3333521715787393,0.1428882833787466,40.894565575069166,53.83774862776721,0.3834629538991834,0.35785521384451613,-3.8366420437097304,-3.8038462878951123,42.8673270352617,0.4499969482421875,0.7840723329970558,-0.39649925231933025,-1.7212145692974872,0.9282160646588267,-1.0588569108084016,0.2658584061697411,1.395799458258196,18.354467053608506,-27.435252315766608,0.6623576584890777,12,0.40000152587890625,0.14499664306640625,-4.87750244140625,-6.094999313354492,7.370002746582031,3,0.02916206498794227,1.2857142857142858,73.02999877929688,-2.7894314166398972,73.33000183105469,-3.5405282800998,73.52999877929688,0.02916206498794227
12773,2023-12-29,73.12999725341797,73.33000183105469,72.66000366210938,72.83999633789062,1912300.0,0.0012321513795530148,-1.0615763835905863,-28.993897787948132,44.16662110216917,51.938066798102454,0.14050067355616136,0.3620285936354719,-3.751305784514571,-3.9330543958082984,42.79100577621823,0.6699981689453125,0.6610185875144907,-0.3545028686523466,-1.5491816405973537,0.8401759032926606,-0.9518422546248502,0.24283651732015699,1.1549393346053591,28.143359678377266,-13.608325923293641,0.5973393859725019,12,0.31000518798828125,0.2649993896484375,-4.722497940063477,-6.184995651245117,6.540000915527344,4,0.10515524039687874,-2.3333521715787393,73.04000091552734,1.2857142857142858,73.02999877929688,-2.7894314166398972,73.33000183105469,0.10515524039687874
12774,2024-01-02,74.41999816894531,74.7699966430664,72.9000015258789,72.95999908447266,3218700.0,0.017639832681205947,-1.3670911136542518,5.034463707874036,53.40749803428879,51.59142712684159,-1.1304212117406394,-0.8436372599740025,-4.862843511625385,-5.26187004782652,42.67319768341737,1.8699951171875,0.3634612942430948,0.8544982910156307,-0.3642045263577671,2.0732011083890285,0.24514688232892468,1.4638496997023367,-1.8699951171875,83.41233941155839,43.450282057971094,0.6093514086867006,1,-0.7599983215332031,-0.9300003051757812,-5.704998016357422,-7.229997634887695,4.900001525878906,1,0.08747651567326997,-1.0615763835905863,73.12999725341797,-2.3333521715787393,73.04000091552734,1.2857142857142858,73.02999877929688,0.08747651567326997
12775,2024-01-03,74.9800033569336,75.7699966430664,74.44000244140625,75.0,3766900.0,0.007524928806326825,-1.4181746301472475,-0.013696339456013378,59.219398992673526,51.5398763181249,-1.5176792277298716,-1.3151271190032219,-5.226783847566509,-5.8345156018115745,42.46842160551945,1.3499984741210938,0.22802265321362825,1.3155033111572294,-0.025343472475981343,2.65635009479044,0.6450799193406169,1.9859267029738419,-2.385600433349609,74.59822928958157,34.00737312458578,0.6704233918166072,1,-0.8200035095214844,-1.4550056457519531,-5.98750114440918,-7.655000686645508,4.569999694824219,2,0.09842620596169294,-1.3670911136542518,74.41999816894531,-1.0615763835905863,73.12999725341797,-2.3333521715787393,73.04000091552734,0.09842620596169294
12776,2024-01-04,75.12000274658203,75.44999694824219,74.44000244140625,74.76000213623047,3639100.0,0.0018671563534344848,-1.019989013671875,-18.003052270125906,48.116494504618785,50.56136465249527,-1.5336406647790142,-1.3752044645792552,-5.15118683159784,-5.984713199222838,42.25257917391886,1.0099945068359375,0.16761243425364114,1.3600025177001953,-0.11036401378746064,2.8303690491878513,0.6248192519563673,2.0951857834440233,-2.3985760742187523,79.09982754094983,43.22015232798918,0.7351832657438306,1,-0.9050025939941406,-1.5950050354003906,-5.902502059936523,-7.795000076293945,4.9199981689453125,3,0.08466454177067972,-1.4181746301472475,74.9800033569336,-1.3670911136542518,74.41999816894531,-1.0615763835905863,73.12999725341797,0.08466454177067972
12777,2024-01-05,75.6500015258789,76.0,74.75,75.19000244140625,2740100.0,0.00705536155376385,1.15517978466618,1.2777730682829653,63.862367561527456,51.55725968974121,-1.8856987732771273,-1.792324010100998,-5.465301567226334,-6.505804949136774,41.967129461354766,1.25,0.21492472570982102,1.7600013732910185,0.10569894067096186,3.414303805911075,0.9328501569809902,2.5871525896010468,-2.8066320546874977,89.520992279227,51.460677463084735,0.8271512163100264,1,-1.3199996948242188,-2.0100021362304688,-6.042499542236328,-8.32499885559082,3.4899978637695312,4,0.06860534973335453,-1.019989013671875,75.12000274658203,-1.4181746301472475,74.9800033569336,-1.3670911136542518,74.41999816894531,0.06860534973335453
12778,2024-01-08,75.61000061035156,75.97000122070312,74.83000183105469,75.55999755859375,3047300.0,-0.0005287629176539133,1.9610209460396726,0.10870250277810027,72.45114962026867,53.64570168221032,-1.698205826444081,-1.728309385568366,-5.218970228678771,-6.461190674454684,41.29620645797299,1.1399993896484375,0.2029858807435403,1.6485004425048828,-0.17367061658548266,3.4706715015952483,0.7374149129597072,2.5595859720500584,-2.5772333074316407,87.41936833504379,44.909472970846615,0.9110855295451811,1,-1.279998779296875,-1.970001220703125,-5.809999465942383,-8.284997940063477,3.3899993896484375,0,0.06348370603108622,1.15517978466618,75.6500015258789,-1.019989013671875,75.12000274658203,-1.4181746301472475,74.9800033569336,0.06348370603108622
12779,2024-01-09,75.58000183105469,75.66999816894531,75.0,75.08999633789062,2074600.0,-0.0003967567657018334,1.0,9.799511748550504,84.34339152984515,57.36955071429828,-1.5051119645781341,-1.6448132315542807,-4.97003139796665,-6.440597604951506,40.58902594180505,0.6699981689453125,0.23393369210889148,1.5310016632080021,-0.42754725302206964,3.489550579438074,0.5517272050929591,2.510276121323045,-2.3692005663099565,73.07699831761806,24.561789349575562,0.9792744581150385,1,-1.25,-1.5700035095214844,-5.752500534057617,-8.254999160766602,3.7999954223632812,1,0.05411479543270015,1.9610209460396726,75.61000061035156,1.15517978466618,75.6500015258789,-1.019989013671875,75.12000274658203,0.05411479543270015
12780,2024-01-10,75.02999877929688,75.9800033569336,75.0199966430664,75.41000366210938,3392300.0,-0.0072770976241472995,-3.799923707800877,-0.7755114751035406,71.25298051977265,59.7460519378037,-0.769528973448729,-1.062658746582386,-4.171372037833791,-5.893394316462448,39.84488531508465,0.9600067138671875,0.2605939175440426,0.9259986877441406,-1.0796925986869468,2.931689974175228,-0.07684695547139597,1.9288443309596772,-1.651845590436821,37.82033725889119,-13.809049578373106,1.0028456432155404,1,-0.6999969482421875,-0.875,-4.952497482299805,-7.454996109008789,4.470001220703125,2,0.05717714228073656,1.0,75.58000183105469,1.9610209460396726,75.61000061035156,1.15517978466618,75.6500015258789,0.05717714228073656
12781,2024-01-11,75.44999694824219,75.51000213623047,74.80999755859375,75.0,2456800.0,0.005597736582413582,1.4561248527679622,-1.1841872791519434,74.77472678534608,63.510514294501135,-0.9053583844525832,-1.4100343044791543,-4.366556644100399,-6.313938109159778,39.34312572493725,0.7000045776367188,0.31806601543596,1.2539970397949247,-0.823789283388038,3.3317833629778875,0.21510387820343624,2.292890201386413,-1.9145329507137347,55.999755859375,0.6236799641656035,1.0388931615914834,1,-1.1199951171875,-1.1749954223632812,-4.992496490478516,-7.609994888305664,3.6200027465820312,3,0.0543407060218728,-3.799923707800877,75.02999877929688,1.0,75.58000183105469,1.9610209460396726,75.61000061035156,0.0543407060218728
12782,2024-01-12,75.75,75.9800033569336,75.25,75.72000122070312,2862300.0,0.003976183749399009,1.9795721358951204,0.06666440608999356,74.88786859670671,66.92398623833864,-0.8722480814831215,-1.7684134598498815,-4.464250829513304,-6.606360936986221,38.24593223653055,0.7300033569335938,0.4354947629866075,1.5334999084472685,-0.5991764100067343,3.666176226901271,0.4671617492202671,2.59983806767427,-2.0666638423232513,80.34169084803234,24.421544535796613,1.066338159227001,1,-1.2999992370605469,-1.4749984741210938,-5.1875,-7.909997940063477,3.9300003051757812,4,0.05663367545250608,1.4561248527679622,75.44999694824219,-3.799923707800877,75.02999877929688,1.0,75.58000183105469,0.05663367545250608
12783,2024-01-16,74.9000015258789,75.66000366210938,74.75,75.52999877929688,2428700.0,-0.01122110196859527,1.044935922163645,-21.000762970498474,62.90020158248718,67.97873107702735,0.2852237125056831,-0.9099364166853547,-3.3905696393474045,-5.739756519420254,36.73635522325729,1.0,0.5797008179373648,0.6485012054443331,-1.5059002067544753,2.8029026176431415,-0.4286995006550711,1.7257019115437373,-1.0776655376627673,12.19521272306614,-42.023497680851534,1.0772007060994035,1,0.31999969482421875,-0.625,-4.185001373291016,-6.954999923706055,5.540000915527344,1,0.056608782074651254,1.9795721358951204,75.75,1.4561248527679622,75.44999694824219,-3.799923707800877,75.02999877929688,0.056608782074651254
12784,2024-01-17,74.66999816894531,75.51000213623047,74.55000305175781,74.61000061035156,2368300.0,-0.0030708057710001624,-9.66709053916582,-0.09523463518013926,62.546754942665366,68.34843729369311,0.6195737195351683,-0.6228708038095476,-2.934944372424141,-5.496232192225989,36.388685417851754,0.9599990844726562,0.8059541006286821,0.36199798583984943,-1.773019835832983,2.497015807512682,-0.7055109249965739,1.4295068966762727,-0.7170023400221481,8.39126514541196,-45.195368667320025,1.0675089108364189,1,0.5500030517578125,-0.39499664306640625,-3.3574981689453125,-6.354997634887695,6.150001525878906,2,0.057988508600975264,1.044935922163645,74.9000015258789,1.9795721358951204,75.75,1.4561248527679622,75.44999694824219,0.057988508600975264
12785,2024-01-18,75.19999694824219,75.4000015258789,74.33000183105469,74.69000244140625,2926400.0,0.007097881241375115,1.351638217244039,8.500254323499492,69.4793116295379,70.72208364090635,0.1386425083955487,-1.0209173719122475,-3.2726765690783424,-6.002784643428853,36.29739541571955,1.0699996948242188,1.0328316768057704,0.7749969482421903,-1.2809114330279243,2.830905329512305,-0.252957242392867,1.8029511388772477,-1.1241808690544133,52.726928038692556,-4.05241382042383,1.027954190635058,1,-0.03499603271484375,-0.9249954223632812,-3.8874969482421875,-6.88499641418457,5.6399993896484375,3,0.05558511269691602,-9.66709053916582,74.66999816894531,1.044935922163645,74.9000015258789,1.9795721358951204,75.75,0.05558511269691602
12786,2024-01-19,75.20999908447266,75.5199966430664,74.63999938964844,75.43000030517578,2908300.0,0.00013300713612207637,3.4000534065766383,-0.43137958890584327,69.4793116295379,71.34618853735195,0.15952457943116372,-0.928073424000587,-3.0798842906990274,-5.986808866801908,36.273396443738825,0.8799972534179688,1.1052558485585706,0.6894992828369197,-1.3233702441219606,2.7023688097958,-0.3169354806425133,1.6959340463163528,-1.0187319700361428,53.33311755267746,-7.96357081992997,1.0064347634794388,1,-0.054996490478515625,-0.93499755859375,-3.6875,-6.894998550415039,5.930000305175781,4,0.0570403000631472,1.351638217244039,75.19999694824219,-9.66709053916582,74.66999816894531,1.044935922163645,74.9000015258789,0.0570403000631472
12787,2024-01-22,75.61000061035156,76.05999755859375,75.08000183105469,75.38999938964844,2772500.0,0.005318462049569206,-1.3333333333333333,-1.0,71.08841904490045,71.19477402897772,-0.2757453567926831,-1.2039304004198783,-3.292118160513553,-6.366545621297007,36.63252759217481,0.9799957275390625,1.096464913815879,0.9715007781982479,-1.0041227663727739,2.9471243227692696,-0.016310994087262998,1.9593125504837587,-1.3102095227812356,73.98855146987484,8.147138524553554,0.9878117722855088,1,-0.41500091552734375,-1.3050003051757812,-4.027502059936523,-7.295000076293945,5.05999755859375,0,0.04576113022804229,3.4000534065766383,75.20999908447266,1.351638217244039,75.19999694824219,-9.66709053916582,74.66999816894531,0.04576113022804229
12788,2024-01-23,75.5199966430664,76.31999969482422,75.5,75.83999633789062,3287400.0,-0.0011903712016745338,-3.555642683056056,-1.4545359966708282,61.752081366896036,68.6846284553167,-0.22333739175397227,-1.0089247970922486,-2.994434969985278,-6.2597880221817945,36.843191242640025,0.8199996948242188,1.1773275664980503,0.7819969177246122,-1.158698959663397,2.7226927951126214,-0.18835102096939238,1.7523448564186168,-1.0793890378142095,59.79879846491817,-3.6622097625041405,0.9703479386940022,1,-0.19499588012695312,-1.0849952697753906,-3.197498321533203,-6.649995803833008,5.450004577636719,1,0.055084796703196215,-1.3333333333333333,75.61000061035156,3.4000534065766383,75.20999908447266,1.351638217244039,75.19999694824219,0.055084796703196215
12789,2024-01-24,74.98999786376953,76.08000183105469,74.58999633789062,76.0,4243300.0,-0.007017992622561087,1.5470053144664342,3.156259685764013,50.1074676038498,66.33512702021416,0.23933681169175713,-0.383606000810218,-2.247672928757396,-5.709720141845821,36.32981201408841,1.4900054931640625,1.1020688646710823,0.1789981842041044,-1.6784241513667837,2.0364205197749925,-0.7497129835813325,1.1077093519895413,1.3300018310546875,33.1656653874318,-27.693285311229076,0.9287111677854418,1,0.3350028991699219,-0.5549964904785156,-2.4950008392333984,-6.019998550415039,4.970001220703125,2,0.07267641996119889,-3.555642683056056,75.5199966430664,-1.3333333333333333,75.61000061035156,3.4000534065766383,75.20999908447266,0.07267641996119889
12790,2024-01-25,75.2699966430664,75.94000244140625,74.88999938964844,75.94000244140625,3187200.0,0.0037338150056429598,2.1343103428643007,0.6633706744823731,51.56569550009874,63.75634576629779,-0.003395159502133538,-0.5384182040016299,-2.32414009890104,-5.9607924327835065,36.128979404310385,1.0500030517578125,0.991914107200131,0.36199722290038494,-1.368030390015619,2.092024835816389,-0.5030165835576241,1.227011029358394,1.0500030517578125,39.306299750832395,-18.45029910169282,0.8650138064580022,1,0.055004119873046875,-0.8349952697753906,-2.6474990844726562,-6.299997329711914,4.2400054931640625,3,0.07373459943244276,1.5470053144664342,74.98999786376953,-3.555642683056056,75.5199966430664,-1.3333333333333333,75.61000061035156,0.07373459943244276
12791,2024-01-26,75.1500015258789,75.63999938964844,74.94000244140625,75.41000366210938,3096900.0,-0.0015941958620846464,-1.0588136296828192,0.38805953153645567,44.29224380591399,60.35683190065415,0.07774630444097852,-0.26504323480648395,-1.9942654003880733,-5.82249389100312,36.597160665401475,0.6999969482421875,0.8331584024319056,0.13600196838379475,-1.3524579811638233,1.6244619179314128,-0.6082280063900214,0.8802319431576109,1.1353981018066435,32.370179268373356,-20.485729335118947,0.7442299747738101,1,0.17499923706054688,-0.7150001525878906,-2.535001754760742,-6.180002212524414,4.430000305175781,4,0.0757151656218169,2.1343103428643007,75.2699966430664,1.5470053144664342,74.98999786376953,-3.555642683056056,75.5199966430664,0.0757151656218169
12792,2024-01-29,75.16999816894531,75.37000274658203,74.88999938964844,75.12999725341797,3721600.0,0.00026608972269315245,1.1817835035458533,-0.15384841104492503,44.95410114895866,58.3628207413732,-0.03707450869916329,-0.1236221378697735,-1.8559167509231145,-5.797858601428828,37.02536790527612,0.48000335693359375,0.7723439090952553,0.04949874877929972,-1.1134835667842822,1.2124810643428816,-0.5319924090024841,0.6309899065610836,1.0814933929443384,33.526052347247024,-14.339919307987955,0.581491157781788,1,0.15500259399414062,-0.7349967956542969,-2.4199981689453125,-6.19999885559082,4.0,0,0.07941999954936119,-1.0588136296828192,75.1500015258789,2.1343103428643007,75.2699966430664,1.5470053144664342,74.98999786376953,0.07941999954936119
12793,2024-01-30,80.81999969482422,80.97000122070312,75.36000061035156,75.55000305175781,7413400.0,0.07516298607830851,1.0143629866136308,131.74690062941065,76.25248547701665,59.88567968963446,-5.318288008200156,-5.447252170957441,-7.327978715919457,-11.366567390796206,38.86327595030173,5.8000030517578125,0.7930230733288255,5.315000152587885,2.7198668534033885,7.910133451772381,4.017433502995644,6.612566802180126,-6.230003356933594,97.64888070410407,50.783718400387855,1.297566649592245,1,-3.1699981689453125,-4.004997253417969,-7.89000129699707,-11.770000457763672,-0.9499969482421875,1,-0.0018559951304789601,1.1817835035458533,75.16999816894531,-1.0588136296828192,75.1500015258789,2.1343103428643007,75.2699966430664,-0.0018559951304789601
12794,2024-01-31,80.93000030517578,81.47000122070312,80.05000305175781,80.81999969482422,7354200.0,0.0013610568023623149,1.3865466482022875,0.020872994387252097,80.92243689555647,61.15713805252541,-4.969522644210755,-5.3171460221731195,-7.260573207962693,-11.405147099330634,39.78696990249166,1.4199981689453125,0.8051046202148484,5.09950065612793,1.6014018070624019,8.597599505193458,3.3504512315951587,6.848550080660701,-6.212403869628901,91.79330143984491,41.975356499494936,1.7490494245327668,1,-2.9000015258789062,-3.8649978637695312,-7.6100006103515625,-11.855001449584961,-0.37000274658203125,2,0.0004942656045534566,1.0143629866136308,80.81999969482422,1.1817835035458533,75.16999816894531,-1.0588136296828192,75.1500015258789,0.0004942656045534566
12795,2024-02-01,82.36000061035156,82.55000305175781,80.63999938964844,80.79000091552734,4367600.0,0.01766959470880325,-1.042781665000714,14.27264530448051,82.74882304871963,62.63152821021227,-5.8972237408786015,-6.4991202790751,-8.499985318490886,-12.767299981864056,40.281528280157296,1.910003662109375,0.9886533256575945,6.160501098632807,1.6342705352227114,10.686731662042902,3.897385816927752,8.423616380337862,-7.372307983398429,97.51955155914472,46.48075810273536,2.263115281705048,2,-3.7900009155273438,-4.754997253417969,-8.847501754760742,-13.285001754760742,-2.3400039672851562,3,-0.02914037770875466,1.3865466482022875,80.93000030517578,1.0143629866136308,80.81999969482422,1.1817835035458533,75.16999816894531,-0.02914037770875466
12796,2024-02-02,81.4800033569336,82.88999938964844,81.44999694824219,82.5,3831400.0,-0.010684765018170284,-1.6666478288204918,-0.6496795167725226,75.74126132499241,63.148510685778035,-4.50840059424317,-5.394812182949224,-7.44794632116006,-11.827396438677539,40.83248498295413,1.44000244140625,1.2010563098042155,4.962503814697271,-0.10562263229121527,10.030630261685758,2.428440591203028,7.496567038191515,-6.038572104492175,82.37504959106445,33.595290538214535,2.5340632234942446,2,-2.7400054931640625,-3.7050018310546875,-7.940004348754883,-12.405004501342773,-1.350006103515625,4,-0.02417772630756143,-1.042781665000714,82.36000061035156,1.3865466482022875,80.93000030517578,1.0143629866136308,80.81999969482422,-0.02417772630756143
12797,2024-02-05,80.83999633789062,81.4800033569336,80.27999877929688,80.9800033569336,4134700.0,-0.007854774087813099,1.1052582266451618,0.13726223512076174,77.19776400171313,64.86469764520216,-3.4067576069556083,-4.5809135013147255,-6.640754711847649,-11.127083766763889,40.681089365663496,1.2000045776367188,1.3362123292075125,4.062997055053714,-1.3386143112600166,9.464608421367444,1.3621913718968415,6.763802738210586,-4.802679634472639,72.7755194676242,18.567986713976985,2.7008056831568656,2,-2.0999984741210938,-3.0649948120117188,-7.299997329711914,-11.68499755859375,-0.31999969482421875,0,-0.015586276149364031,-1.6666478288204918,81.4800033569336,-1.042781665000714,82.36000061035156,1.3865466482022875,80.93000030517578,-0.015586276149364031
12798,2024-02-06,80.41000366210938,81.19999694824219,80.30999755859375,80.73999786376953,2493400.0,-0.005319058575707913,-2.358447652909931,2.356983270666449,75.80938855041441,67.72046663926488,-2.4699084136536413,-3.976769655562549,-6.068660558840293,-10.638035010898506,40.52151214109152,0.8899993896484375,1.4871047441903755,3.3930042266845675,-2.2129608083878907,8.998969261757026,0.5900217091483313,6.195986744220804,-3.824472343792948,12.67609417478858,-45.371863361657795,2.8029825175362313,2,-1.5200042724609375,-2.6350021362304688,-7.097503662109375,-10.97000503540039,-0.3800048828125,1,-0.015421035153470264,1.1052582266451618,80.83999633789062,-1.6666478288204918,81.4800033569336,-1.042781665000714,82.36000061035156,-0.015421035153470264
12799,2024-02-07,79.66999816894531,80.45999908447266,79.5,80.2699966430664,3461600.0,-0.00920290336353713,-1.0425625167401202,1.818209141562435,69.72639231377345,69.7383218407843,-1.1133075383819175,-3.0721520135126354,-5.196091331380089,-9.861198813675315,40.06937930644814,0.9599990844726562,1.596430729409363,2.4484989166259794,-3.234616343632311,8.13161417688427,-0.3930587135031658,5.290056546755125,-2.580109404922325,5.014696151993771,-51.48778249597052,2.8415576301291483,2,-0.779998779296875,-1.7749977111816406,-6.252498626708984,-9.739997863769531,1.25,2,0.0025104127304307333,-2.358447652909931,80.41000366210938,1.1052582266451618,80.83999633789062,-1.6666478288204918,81.4800033569336,0.0025104127304307333
12800,2024-02-08,79.31999969482422,79.77999877929688,78.75,79.75,4603600.0,-0.004393102575186436,3.2040949785908914,0.7166689978764798,67.6092598767006,72.32910140420503,-0.14349005579829566,-2.5131278198108475,-4.706803478504099,-9.47523254080184,39.17427484251059,1.029998779296875,1.8156742577666591,1.88400039672851,-3.774628225170545,7.542629018627565,-0.9453139142210176,4.7133147076780375,-1.766102080751196,13.768110600437126,-41.35339736448804,2.829314310949525,2,-0.43000030517578125,-0.7099990844726562,-5.745000839233398,-9.330001831054688,1.3400039672851562,3,0.015632852603886693,-1.0425625167401202,79.66999816894531,-2.358447652909931,80.41000366210938,1.1052582266451618,80.83999633789062,0.015632852603886693
12801,2024-02-09,79.55000305175781,79.62999725341797,79.0199966430664,79.33000183105469,2198500.0,0.0028996893320538675,2.2106171947154962,-0.5116303827114494,67.13044539741848,74.79313965403391,0.35345280334642837,-2.5510115275783107,-4.789716307689844,-9.664372107469546,38.56131182106823,0.6100006103515625,2.1829831552044254,1.909003448486331,-3.7437494712894903,7.561756368262152,-0.9173730114015797,4.735379908374242,-1.569217295638751,29.304105056354047,-22.46294459936835,2.8263764598879098,2,-0.4250030517578125,-0.94000244140625,-5.7075042724609375,-9.525005340576172,1.779998779296875,4,0.005908153026754848,3.2040949785908914,79.31999969482422,-1.0425625167401202,79.66999816894531,-2.358447652909931,80.41000366210938,0.005908153026754848
12802,2024-02-12,80.04000091552734,80.1500015258789,79.5,79.66999816894531,2288500.0,0.006159620929878873,1.2033801869835645,1.6818213344430573,68.9916243309851,73.98637730447484,0.7005868912591211,-2.8492150382145383,-5.120028498603489,-10.105292232908226,37.72447812123178,0.6500015258789062,2.5753371432894454,2.1845012664794865,-3.4916500680824214,7.860652601041394,-0.6535744008014603,5.022576933760433,-1.6664780687259366,52.65316417854674,1.8235039027613382,2.838075667280951,2,0.779998779296875,-1.4300003051757812,-6.170001983642578,-10.015003204345703,1.1299972534179688,0,0.0011243920147578912,2.2106171947154962,79.55000305175781,3.2040949785908914,79.31999969482422,-1.0425625167401202,79.66999816894531,0.0011243920147578912
12803,2024-02-13,79.13999938964844,80.81999969482422,78.36000061035156,79.91000366210938,2355600.0,-0.011244396746431184,-1.1115855375608223,-2.0810771800317545,66.91117628880531,72.42957057039138,1.4943678514790548,-1.7025681548765448,-4.082336437770664,-9.162225466087776,37.24832245928989,2.4599990844726562,3.0416279552173364,1.0724998474121037,-4.4536082854107235,6.598607980234931,-1.69055421899931,3.8355539138235173,3.75,31.70727925145067,-20.474531954591242,2.7630540664114167,2,1.4850006103515625,-0.529998779296875,-5.154998779296875,-9.0,2.5,1,0.017437418044742525,1.2033801869835645,80.04000091552734,2.2106171947154962,79.55000305175781,3.2040949785908914,79.31999969482422,0.017437418044742525
12804,2024-02-14,79.0,79.44999694824219,78.54000091552734,79.16999816894531,2282200.0,-0.0017690092333605412,1.4931544073075396,0.2207756177793631,65.37512036897849,70.49915916153127,1.4883186867021436,-1.2875569689257844,-3.82374448545589,-8.96245287402698,37.04068697730962,0.9099960327148438,3.549945691666707,0.7160003662109347,-4.584327000713685,6.0163277331355545,-1.9341633172513752,3.3661640496732446,3.7993994140625063,26.016245033913606,-26.6460807338332,2.6501636834623126,2,1.625,-0.3899993896484375,-5.0149993896484375,-8.860000610351562,2.589996337890625,2,0.013037959231606111,-1.1115855375608223,79.13999938964844,1.2033801869835645,80.04000091552734,2.2106171947154962,79.55000305175781,0.013037959231606111
12805,2024-02-15,79.37999725341797,79.54000091552734,78.75,79.08999633789062,3363500.0,0.00481009181541725,1.590131949221437,-1.705906112557221,67.0702015170119,69.53570807175565,0.7165018230062401,-1.4106683421419888,-4.0847359390215985,-9.26564967756795,37.162415678538,0.7900009155273438,3.311764956047341,0.8869976043701229,-4.227697458288276,6.0016926670285216,-1.6703499269590765,3.444345135699322,3.3306141845703223,41.463293604642146,-13.197199066933806,2.5573475313292025,2,0.5400047302246094,-0.7699966430664062,-5.209997177124023,-9.239997863769531,1.5,3,0.019400364938423342,1.4931544073075396,79.0,-1.1115855375608223,79.13999938964844,1.2033801869835645,80.04000091552734,0.019400364938423342
12806,2024-02-16,79.5,80.01000213623047,78.94999694824219,79.30999755859375,2168100.0,0.0015117504501660495,-1.329672356551192,0.6551787640419878,67.333866800237,68.43971949381385,0.3197211582259456,-1.257256176982935,-4.088654735473398,-9.309929273089125,37.291580587418224,1.0600051879882812,3.0112764361783206,0.7925003051757784,-4.0973657597421465,5.682366370093703,-1.652432727283184,3.237433337634741,3.123599221435555,46.34145585029014,-10.538316622441364,2.444933032458961,2,0.279998779296875,-0.8899993896484375,-5.257499694824219,-9.360000610351562,1.4000015258789062,4,0.014591241032822388,1.590131949221437,79.37999725341797,1.4931544073075396,79.0,-1.1115855375608223,79.13999938964844,0.014591241032822388
12807,2024-02-20,79.06999969482422,80.4000015258789,78.94000244140625,79.63999938964844,2731600.0,-0.005408808870135617,-2.5180946603057293,-2.9999598458079024,37.96424366193931,64.2347033950944,0.527741295189756,-0.5847301013223785,-3.5400157822209763,-8.765061629517447,37.09660068151875,1.4599990844726562,2.502754185828479,0.18950004577637003,-4.478748337987312,4.857748429540052,-2.144624146105471,2.523624237658211,3.46832755438966,28.861762142682135,-21.916628315903257,2.334124191881843,2,0.5200004577636719,-0.45999908447265625,-4.767498016357422,-8.930000305175781,2.8700027465820312,1,0.028582296002948038,-1.329672356551192,79.5,1.590131949221437,79.37999725341797,1.4931544073075396,79.0,0.028582296002948038
12808,2024-02-21,79.68000030517578,80.19000244140625,79.33999633789062,79.33999633789062,3094800.0,0.007714690941013069,-3.9999775608661507,-0.5964985075825514,41.95624637923078,61.14913162458966,-0.21981606391605624,-0.9139528820696512,-4.058272174486234,-9.239195061859974,36.70592883194801,1.1200027465820312,2.1151778746106373,0.5915004730224638,-3.8093491684357303,4.992350114480658,-1.6089243477066333,2.791925293751561,2.774760411260857,61.29026965388812,15.051439217547596,2.2004248207290993,2,-0.09000015258789062,-1.0699996948242188,-5.317499160766602,-9.540000915527344,1.5,2,0.01869977231504527,-2.5180946603057293,79.06999969482422,-1.329672356551192,79.5,1.590131949221437,79.37999725341797,0.01869977231504527
12809,2024-02-22,80.44000244140625,80.56999969482422,78.97000122070312,79.41000366210938,3334200.0,0.009538179384031675,1.4806306998970913,3.0293728262089084,36.47889775760467,57.69020250024566,-0.96006802837843,-1.3119856837943757,-4.704524011178961,-9.878448220153516,37.68998188973786,1.5999984741210938,1.7570088887844406,1.0790023803710938,-2.908853708070964,5.066858468813152,-0.9149256638499423,3.07293042459213,1.9328630729086882,92.85729257056144,50.91141039475458,1.993928044221029,2,-0.8500022888183594,-1.8300018310546875,-5.692501068115234,-10.300003051757812,0.12999725341796875,3,0.01491791287694566,-3.9999775608661507,79.68000030517578,-2.5180946603057293,79.06999969482422,-1.329672356551192,79.5,0.01491791287694566
12810,2024-02-23,80.81999969482422,81.37000274658203,80.19000244140625,80.62000274658203,3057200.0,0.004723983613684757,-1.2264207980652964,0.19417202453260643,44.99997688064402,55.231261553937394,-1.2347626375377416,-1.3226864839346604,-4.967233821930591,-10.126756505100047,38.879038520671,1.1800003051757812,1.4344582276506657,1.1814994812011719,-2.354524933364715,4.717523895767059,-0.5865127260817644,2.949511688484108,1.4726085214114448,77.36613239980534,38.859839200602664,1.7680122072829405,2,-0.9549980163574219,-2.2099990844726562,-6.072498321533203,-10.224998474121094,-0.3899993896484375,4,0.009527303216702698,1.4806306998970913,80.44000244140625,-3.9999775608661507,79.68000030517578,-2.5180946603057293,79.06999969482422,0.009527303216702698
12811,2024-02-26,80.83999633789062,81.41000366210938,80.4800033569336,80.81999969482422,2586700.0,0.0002474219641415143,-1.6571842744880054,0.09998474097810331,50.0,53.12108107271683,-1.176222752285554,-0.9428886667497522,-4.856976321686176,-9.999719504530162,40.13970899974141,0.9300003051757812,1.2357890553395805,0.9169963836669979,-1.9509626028870173,3.784955370221013,-0.5169831096100097,2.3509758769440054,1.3739597262273548,76.92279180103043,40.985312103336106,1.4339794932770045,2,-0.9549942016601562,-2.0999984741210938,-6.1199951171875,-10.2449951171875,-0.8899993896484375,0,0.0004948158997948315,-1.2264207980652964,80.81999969482422,1.4806306998970913,80.44000244140625,-3.9999775608661507,79.68000030517578,0.0004948158997948315
12812,2024-02-27,81.13999938964844,81.3499984741211,80.61000061035156,80.77999877929688,2340900.0,0.003711072060219811,-1.1142888283378747,18.003052270125906,56.23927321289771,51.93531406428266,-1.4570011164058059,-0.8144596840940608,-5.076325075957399,-10.135081236736724,41.54280522238479,0.7399978637695312,1.0901089931275152,0.9184993743896541,-0.9269880084955417,2.76398675727485,-0.004244317052936708,1.841243065832245,0.9968775653942146,88.93426220076543,47.98667913212693,0.9227436914425974,2,-1.1649971008300781,-2.4000015258789062,-6.424997329711914,-10.125,-4.589996337890625,1,-0.0029578243230816703,-1.6571842744880054,80.83999633789062,-1.2264207980652964,80.81999969482422,1.4806306998970913,80.44000244140625,-0.0029578243230816703
12813,2024-02-28,80.66999816894531,81.56999969482422,80.5199966430664,81.22000122070312,2215500.0,-0.005792472568875606,-1.470577675654328,-1.5277836646462934,58.96057053632712,51.22258630509917,-0.83494983255639,-0.37552579831779553,-4.492716885744244,-9.512996626029576,40.0702567585612,1.0500030517578125,0.9249459914771307,0.4559982299804659,-1.3804449103476912,2.292441370308623,-0.46222334018361266,1.3742198001445445,1.3913412592035144,65.38453638196293,19.069979801786637,0.9182215701640787,2,-0.5099983215332031,-1.9300003051757812,-5.9199981689453125,-9.505001068115234,-4.0,2,0.015743204429002233,-1.1142888283378747,81.13999938964844,-1.6571842744880054,80.83999633789062,-1.2264207980652964,80.81999969482422,0.015743204429002233
12814,2024-02-29,80.97000122070312,81.33000183105469,80.43000030517578,80.72000122070312,3926600.0,0.003718892507342364,-1.168673591322732,-0.45454293244555416,64.91862218537062,50.98352193491681,-0.9232058362153595,-0.7087145939050004,-4.652007676683326,-9.6360721776487,38.3327495019647,0.9000015258789062,0.6887830286207759,0.7540012359619084,-1.0858092574994913,2.593811729423308,-0.16590401076878436,1.6739064826926011,1.0173114310897517,56.52176316764246,5.838716045739858,0.9199052467306993,2,-0.7150001525878906,-2.2300033569335938,-6.090000152587891,-9.675003051757812,-4.230003356933594,3,0.0025935418217453154,-1.470577675654328,80.66999816894531,-1.1142888283378747,81.13999938964844,-1.6571842744880054,80.83999633789062,0.0025935418217453154
12815,2024-03-01,79.95999908447266,80.83000183105469,79.63999938964844,80.80999755859375,2209200.0,-0.012473781906924608,1.6741416998842742,-3.399993896484375,53.2487773028722,49.418511990765154,0.19860737686175867,0.11833345084869507,-3.488206614517239,-8.442042435216251,35.87553375336784,1.3300018310546875,0.5136511837908415,-0.13600082397461222,-1.6755896281619869,1.4035879802127624,-0.9057952260682924,0.633793578119068,1.9547673264913925,16.580292446900607,-35.28658591738516,0.7697944020936871,3,0.2950019836425781,-1.0699996948242188,-5.079998016357422,-8.665000915527344,-2.4499969482421875,4,0.0076288221277633905,-1.168673591322732,80.97000122070312,-1.470577675654328,80.66999816894531,-1.1142888283378747,81.13999938964844,0.0076288221277633905
12816,2024-03-04,79.51000213623047,79.94000244140625,79.30000305175781,79.5199966430664,2310700.0,-0.0056277758053348,-1.976792051100071,0.01175826444426493,45.773537335335384,50.28621128780917,0.7265799814077525,0.43550409605622065,-2.9006535075005218,-7.816430530546171,33.06606493680756,0.6599960327148438,0.3632040720013805,-0.4874977111816463,-1.901187739853782,0.9261923174904894,-1.1943427255177141,0.21934730315442152,2.333668958721333,9.251074670708794,-40.76003751922031,0.7068450143360708,3,0.7599983215332031,-0.6200027465820312,-4.630001068115234,-8.215003967285156,-2.5500030517578125,0,0.011570848248362742,1.6741416998842742,79.95999908447266,-1.168673591322732,80.97000122070312,-1.470577675654328,80.66999816894531,0.011570848248362742
12817,2024-03-05,79.58000183105469,80.2699966430664,79.38999938964844,79.8499984741211,2227700.0,0.000880388541611099,-1.7076775003814688,27.014503816793894,54.04413827149413,51.629310386949534,0.8230885598623132,0.2806583123275743,-2.8278355365331294,-7.722037692862543,31.4389007064715,0.8799972534179688,0.1525690009010674,-0.3544982910156307,-1.7216384148064776,1.0126418327752162,-1.0380683529110541,0.3290717708797928,2.193995854205113,12.334766227611727,-38.33964359992616,0.6835700618954246,3,0.6899986267089844,-0.69000244140625,-4.700000762939453,-8.270000457763672,-3.0100021362304688,1,0.004649347935087755,-1.976792051100071,79.51000213623047,1.6741416998842742,79.95999908447266,-1.168673591322732,80.97000122070312,0.004649347935087755
12818,2024-03-06,79.16999816894531,80.45999908447266,79.02999877929688,79.77999877929688,2655500.0,-0.005152094152746978,-2.213486035626725,2.259289609765746,51.488598678285776,53.29705493369188,1.28865650212542,0.6250471921134135,-2.2858604746753315,-7.145323028660357,29.579973329728727,1.4300003051757812,-0.08920155793340712,-0.7025016784668026,-2.091145204355371,0.6861418474217658,-1.3968234414110867,-0.0081799155225184,2.5357195748163264,6.086921908274897,-45.73587032310008,0.6943217629442866,3,1.1300010681152344,-0.0449981689453125,-4.289997100830078,-7.5749969482421875,-3.9199981689453125,2,-0.03309328252852228,-1.7076775003814688,79.58000183105469,-1.976792051100071,79.51000213623047,1.6741416998842742,79.95999908447266,-0.03309328252852228
12819,2024-03-07,79.87000274658203,79.91000366210938,79.18000030517578,79.5999984741211,2846700.0,0.00884179100450333,3.171375010898945,-0.4426295119693824,54.06305433179059,54.30406353937484,0.5579711740047486,-0.0624048026018329,-2.843038573835571,-7.650659240826229,28.434103418462897,0.7400054931640625,0.09785610183811855,-0.012497329711919747,-1.397877438193646,1.3728827787698066,-0.70518738395279,0.6801927245289505,1.7688006545114092,46.66680795151104,-6.199271234767814,0.6926900542408655,3,0.4299964904785156,0.7549972534179688,-2.637500762939453,-5.500003814697266,-4.220001220703125,3,-0.040065161732746546,-2.213486035626725,79.16999816894531,-1.7076775003814688,79.58000183105469,-1.976792051100071,79.51000213623047,-0.040065161732746546
12820,2024-03-08,80.55999755859375,80.79000091552734,79.5,79.5,2715900.0,0.008638973184976528,-1.4339695975125237,3.9258547612319865,58.030277108600856,55.1963165514416,-0.19308885773789086,-0.6901218444337758,-3.372796848948056,-8.14909835940054,28.155950062714197,1.2900009155273438,0.2376573328689915,0.6154975891113281,-0.7748667809958079,2.005861959218464,-0.07968459594223987,1.3106797741648961,1.013229786684846,86.93164330889907,31.867122994761438,0.6951821850535671,3,-0.2599983215332031,0.06500244140625,-3.0124969482421875,-5.159996032714844,-4.7299957275390625,4,-0.047418071134446294,3.171375010898945,79.87000274658203,-2.213486035626725,79.16999816894531,-1.7076775003814688,79.58000183105469,-0.047418071134446294
12821,2024-03-11,80.0199966430664,80.5,79.86000061035156,80.0,2435200.0,-0.006703090018524205,-3.2667277027542534,0.018864801059480626,57.07895676377554,55.289614723761346,0.24402461858841207,-0.11921714852493892,-2.6658590493520222,-7.436939718890585,27.86276495398976,0.6999969482421875,0.3561209036684545,0.051996994018551845,-1.3261263958230671,1.4301203838601708,-0.6370647009022576,0.7410586889393613,1.4889661675136523,56.249810349087724,-2.041228310746476,0.689061694920808,3,0.2800025939941406,0.6050033569335938,-1.9324951171875,-3.694995880126953,-4.579994201660156,0,-0.03136709087894496,-1.4339695975125237,80.55999755859375,3.171375010898945,79.87000274658203,-2.213486035626725,79.16999816894531,-0.03136709087894496
12822,2024-03-12,80.12999725341797,80.47000122070312,79.88999938964844,80.04000091552734,1819600.0,0.001374664021072558,-1.9743730192887046,4.500572300648607,53.62315991734217,54.696569099429695,-0.02716847398087907,-0.23413392847628245,-2.6045251300914742,-7.379740050644287,27.300731054993545,0.5800018310546875,0.3710074524920657,0.15749778747559162,-1.2222022900119498,1.537197864963133,-0.5323522512681791,0.8473478262193623,1.3159863131575236,62.49983744207519,4.398648293944632,0.6898500387437725,3,0.0500030517578125,-0.16499710083007812,-1.87249755859375,-3.579998016357422,-4.489997863769531,1,-0.0395606923449644,-3.2667277027542534,80.0199966430664,-1.4339695975125237,80.55999755859375,3.171375010898945,79.87000274658203,-0.0395606923449644
12823,2024-03-13,80.5199966430664,80.88999938964844,80.08999633789062,80.25,2225900.0,0.004867083526972182,-1.7118565166229165,3.0000847744998302,50.684881398268494,53.11504234530724,-0.49247189661453206,-0.5433018333533823,-2.818026911142539,-7.60368336673676,27.849026209974603,0.8000030517578125,0.34927010839371064,0.47849731445312216,-0.8634137818332164,1.8204084107394607,-0.1924582336900471,1.1494528625962914,0.8642672643846083,78.36240089589663,23.63904402473537,0.6709555481431717,3,-0.55999755859375,-0.5549964904785156,-2.2624969482421875,-3.9699974060058594,-3.7899932861328125,2,-0.04905609926627241,-1.9743730192887046,80.12999725341797,-3.2667277027542534,80.0199966430664,-1.4339695975125237,80.55999755859375,-0.04905609926627241
12824,2024-03-14,80.02999877929688,80.55000305175781,79.66999816894531,80.41000366210938,2655800.0,-0.006085418333307002,1.6666666666666667,-1.4074429907598407,43.36134195176431,52.01643841740636,-0.1674443506823451,0.029320731123874566,-2.195173206148013,-6.956457194016451,28.231559578772163,0.8800048828125,0.24029474306270515,-0.06300048828124716,-1.312489827420947,1.1864888508584528,-0.6877451578510971,0.5617441812886028,1.2937798622121477,38.12942532520995,-13.162609974656156,0.6247446695698486,3,-0.06999969482421875,-0.06499862670898438,-1.6974983215332031,-3.25,-2.7099990844726562,3,-0.059727587807153926,-1.7118565166229165,80.5199966430664,-1.9743730192887046,80.12999725341797,-3.2667277027542534,80.0199966430664,-0.059727587807153926
12825,2024-03-15,80.91999816894531,80.94000244140625,79.69000244140625,79.7300033569336,5421100.0,0.01112082223195876,1.032514778034847,-3.1315250562158687,50.58652305819812,52.55121460883555,-1.013530748666767,-0.7793476793364675,-2.9572890873262736,-7.678784261028284,28.68972397225541,1.25,0.16298555814108795,0.7499988555908175,-0.5042811694382152,2.00427888061985,0.12285884307630113,1.3771388681053338,0.344504911940561,98.42486573512274,48.294011585309704,0.6271400125145178,3,-0.93499755859375,-0.9549980163574219,-2.527498245239258,-3.9300003051757812,-3.9599990844726562,4,-0.06512601040923993,1.6666666666666667,80.02999877929688,-1.7118565166229165,80.5199966430664,-1.9743730192887046,80.12999725341797,-0.06512601040923993
12826,2024-03-18,80.66000366210938,81.41999816894531,80.55000305175781,81.01000213623047,3287200.0,-0.0032129821146698045,-2.052616080630697,-0.29411764705882354,46.46020786165362,51.70855567440882,-0.640621686272425,-0.45112199892408,-2.574308839268042,-7.244061165570145,29.024352153088866,0.8699951171875,0.008476969539984225,0.4320041656494169,-0.7988887124752182,1.662897043774052,-0.18344227341289354,1.0474506047117274,-2.3000030517578125,56.57174246651786,10.880432306452079,0.615446439062314,3,-0.43500518798828125,-0.6950035095214844,-1.910003662109375,-3.5750045776367188,-3.3700027465820312,0,-0.05988100188152623,1.032514778034847,80.91999816894531,1.6666666666666667,80.02999877929688,-1.7118565166229165,80.5199966430664,-0.05988100188152623
12827,2024-03-19,81.33000183105469,81.63999938964844,80.8499984741211,81.0,2550200.0,0.008306448531194999,-1.5079199767486922,-0.942866485013624,54.72782282305259,52.0684694682718,-1.1580591671440459,-0.9940928947409589,-3.1280861889966474,-7.738770342802809,29.21200390697888,0.9799957275390625,0.01875263631974633,0.9890022277832031,-0.20878320153914842,2.1867876571055547,0.39010951312202735,1.587894942444379,-2.908801269531253,84.26409307081003,39.36753856281092,0.5988927146611731,3,-0.9200019836425781,-1.3300018310546875,-2.4625015258789062,-4.245002746582031,-4.260002136230469,1,-0.0724209917255827,-2.052616080630697,80.66000366210938,1.032514778034847,80.91999816894531,1.6666666666666667,80.02999877929688,-0.0724209917255827
12828,2024-03-20,81.16999816894531,81.66000366210938,80.44000244140625,81.20999908447266,1748100.0,-0.0019673387250346286,1.5957194685453173,-0.1212142229620382,51.461966778653746,51.779459740145484,-0.7649649009007788,-0.755472329461071,-2.85003519631843,-7.409334707232389,29.211610716074084,1.220001220703125,0.12435796948830102,0.7544986724853544,-0.4554679262632533,1.964465271233962,0.14951537311105767,1.3594819718596511,-2.6200456542968737,75.37667635354288,30.630784883650023,0.6049832993743023,3,-0.589996337890625,-1.1599960327148438,-1.4549980163574219,-4.084999084472656,-4.099998474121094,2,-0.0681286054459046,-1.5079199767486922,81.33000183105469,-2.052616080630697,80.66000366210938,1.032514778034847,80.91999816894531,-0.0681286054459046
12829,2024-03-21,81.63999938964844,81.77999877929688,80.63999938964844,81.19999694824219,2287900.0,0.005790331788906533,2.1666596024244478,-10.999809269502194,63.33334544349218,52.36868955513341,-1.0700114537358303,-1.1920819579346755,-3.19312665269058,-7.701139736891804,29.02386393121943,1.1399993896484375,0.18662886475736684,1.1645000457763643,-0.16380643583906362,2.4928065273917923,0.5003468049686575,1.8286532865840712,-2.903443806152339,93.30145287289187,43.1341962891477,0.6641532408077131,3,-0.9150009155273438,-1.4799995422363281,-2.0224990844726562,-4.555000305175781,-4.4199981689453125,3,-0.06014203906691118,1.5957194685453173,81.16999816894531,-1.5079199767486922,81.33000183105469,-2.052616080630697,80.66000366210938,-0.06014203906691118
12830,2024-03-22,81.58999633789062,81.69000244140625,81.3499984741211,81.61000061035156,2002200.0,-0.0006124822652087136,2.777655336102399,-0.045464003329171866,67.62706494682055,53.54070157547174,-0.9594327571593197,-1.1398770243980039,-2.9964473170254564,-7.455774317121893,28.390967460189458,0.34000396728515625,0.30848295089926125,1.0759971618652315,-0.33632972251170656,2.4883240462421696,0.3698337196767625,1.7821606040537006,-2.609965298730458,85.820674576966,29.218789838088796,0.7061634421884674,3,-0.8649978637695312,-1.3249969482421875,-1.9724960327148438,-4.504997253417969,-7.269996643066406,4,-0.05233480616156627,2.1666596024244478,81.63999938964844,1.5957194685453173,81.16999816894531,-1.5079199767486922,81.33000183105469,-0.05233480616156627
12831,2024-03-25,80.87999725341797,81.97000122070312,80.58000183105469,81.75,2452400.0,-0.008702035988974899,1.1221280684895605,43.4908466819222,59.938801531944875,54.242439532649826,-0.1280828809013741,-0.44978840332640857,-2.1585379206375563,-6.569323672217649,27.334482387685078,1.3899993896484375,0.35291859867398045,0.36399803161620525,-1.0503844651523195,1.77838052838473,-0.34319321676805714,1.0711892800004676,-1.6759687950468702,28.757853794754162,-32.062006254484835,0.7071912483842628,3,-0.05999755859375,-0.42499542236328125,-1.6149959564208984,-3.424999237060547,-7.829994201660156,0,-0.04846684349732289,2.777655336102399,81.58999633789062,2.1666596024244478,81.63999938964844,1.5957194685453173,81.16999816894531,-0.04846684349732289
12832,2024-03-26,80.9000015258789,81.62000274658203,80.79000091552734,81.0999984741211,2017400.0,0.00024733275395960597,-2.952406902815622,0.2298808239720081,64.0650644528609,55.72912653871565,-0.03059272353245035,-0.5151042702053985,-2.057433670958133,-6.426137431845092,26.220903549082863,0.8300018310546875,0.31451178971414606,0.3960021972656307,-1.0000426960984612,1.7920470906297226,-0.30202024941641525,1.0940246439476766,-1.4193757912746037,30.065323626209235,-36.12145043327895,0.6980224466820446,3,-0.0800018310546875,-0.44499969482421875,-1.7050018310546875,-3.3000030517578125,-6.650001525878906,1,-0.044622998050213525,1.1221280684895605,80.87999725341797,2.777655336102399,81.58999633789062,2.1666596024244478,81.63999938964844,-0.044622998050213525
12833,2024-03-27,81.94000244140625,82.33000183105469,80.93000030517578,81.4000015258789,1973100.0,0.012855388082961383,1.121214923561541,-2.7000457770656903,65.94761460847322,58.238712389461085,-0.9476371687853771,-1.533715641059672,-2.9343419837269096,-7.2818311911798475,25.150441367999342,1.4300003051757812,0.35303916825466786,1.3725028991699162,-0.16382047466595395,2.9088262730057863,0.6043412122519811,2.1406645860878513,-2.2104391581920595,77.71432059151786,8.684208852179353,0.768161686917938,3,-0.9300003051757812,-1.2900009155273438,-2.8400020599365234,-4.220001220703125,-6.5800018310546875,2,-0.059433763747621104,-2.952406902815622,80.9000015258789,1.1221280684895605,80.87999725341797,2.777655336102399,81.58999633789062,-0.059433763747621104
12834,2024-03-28,81.18000030517578,82.2300033569336,81.08999633789062,82.08000183105469,3203400.0,-0.009275105120651328,-1.11110561673931,-1.6666666666666667,54.725626953140896,58.698612822232505,-0.008216293882526315,-0.7980928772202702,-2.009301089722001,-6.3400701514513855,24.137501609402268,1.1400070190429688,0.40470596560975025,0.6020008087158146,-0.948708351322864,2.1527099687544933,-0.1733537713035247,1.377355388735154,-1.1383843962207294,34.28562709263393,-31.138343469769936,0.7753545800193427,3,0.2050018310546875,-0.529998779296875,-2.0799999237060547,-3.4599990844726562,-5.6999969482421875,3,-0.050628240883235365,1.121214923561541,81.94000244140625,-2.952406902815622,80.9000015258789,1.1221280684895605,80.87999725341797,-0.050628240883235365
12835,2024-04-01,80.56999969482422,81.33000183105469,80.55000305175781,80.87999725341797,2284200.0,-0.0075141735410004795,-3.4572524741683743,0.3444411477980757,54.14783293134241,59.55279338553125,0.6111890136568547,-0.1476178268729882,-1.2550332991463051,-5.571887424890875,23.778335483504225,0.779998779296875,0.44122400660167216,-0.03849983215332031,-1.561782590627729,1.4847829263210883,-0.8001412113905246,0.723141547083884,-0.2537774752172055,1.1234076842628626,-62.756904719372876,0.7616413792372029,4,0.81500244140625,0.1100006103515625,-1.4699993133544922,-2.8499984741210938,-4.760002136230469,0,-0.041578732615240366,-1.11110561673931,81.18000030517578,1.121214923561541,81.94000244140625,-2.952406902815622,80.9000015258789,-0.041578732615240366
12836,2024-04-02,80.43000030517578,81.08000183105469,80.31999969482422,80.6500015258789,2289600.0,-0.0017376118924998796,-2.454535996670828,0.7096869462492617,52.25227392489747,59.27773239684736,0.7991729436798778,0.06834346951170289,-0.9697415057571561,-5.269720731552198,23.68147997077735,0.7600021362304688,0.5722151134463047,-0.22449913024902912,-1.661213206035427,1.2122149455373687,-0.9428561681422281,0.4938579076441698,1.9000015258789062,5.472661365318555,-56.16229861600205,0.718357037893197,4,0.8950004577636719,0.25,-1.1924991607666016,-2.7099990844726562,-5.80999755859375,1,-0.07596668640020354,-3.4572524741683743,80.56999969482422,-1.11110561673931,81.18000030517578,1.121214923561541,81.94000244140625,-0.07596668640020354
12837,2024-04-03,79.94999694824219,80.5199966430664,79.80000305175781,80.31999969482422,2645300.0,-0.005967964131696091,-1.1492649487001378,1.6818213344430573,45.77778481062734,58.64615662262219,1.1877400540250989,0.6086953023249748,-0.35992302903613904,-4.640510568481275,23.115129412264736,0.7199935913085938,0.5759427844129448,-0.7230022430419893,-2.1101336015418752,0.6641291154578965,-1.4165679222919323,-0.0294365637920464,2.3398048400878935,5.928615369769489,-51.37667020994452,0.693565679249943,4,1.1150054931640625,0.7300033569335938,-0.6374969482421875,-2.2299957275390625,-4.799995422363281,2,-0.08630386691510783,-2.454535996670828,80.43000030517578,-3.4572524741683743,80.56999969482422,-1.11110561673931,81.18000030517578,-0.08630386691510783
12838,2024-04-04,76.55000305175781,79.86000061035156,76.51000213623047,79.81999969482422,5211400.0,-0.042526504393558096,1.0,8.837763160607873,31.987606582443235,55.16329674917232,4.317500553287161,4.0078249391725365,3.1359558084553214,-1.1011033182049061,23.721417112570613,3.4399948120117188,0.5466614188895136,-3.9919963836669865,-6.217991137050362,-1.7660016302836112,-5.104993760358681,-2.8789990069752918,5.640206787109378,0.6993165557825997,-56.59305243975019,1.112997376691688,4,2.8699989318847656,2.8699989318847656,2.807497024536133,1.1699981689453125,-0.3800048828125,3,-0.030045760418882184,-1.1492649487001378,79.94999694824219,-2.454535996670828,80.43000030517578,-3.4572524741683743,80.56999969482422,-0.030045760418882184
12839,2024-04-05,76.66999816894531,76.91999816894531,75.54000091552734,76.36000061035156,3576100.0,0.0015675390255225352,2.4074108959385128,-0.09480057395504018,26.096736266659804,50.548815784710015,3.8200949754022275,3.8322847059106095,3.132302984620935,-1.0741431918529258,24.542133594470393,1.3799972534179688,0.385041674783281,-3.712001037597659,-6.524204251146102,-0.8997978240492159,-5.118102644371874,-2.3058994308234446,5.17939920776368,19.516357076690557,-31.227469538698546,1.4061016067742207,4,2.265003204345703,2.265003204345703,2.780000686645508,1.0500030517578125,-1.1100006103515625,4,-0.01708618220789726,1.0,76.55000305175781,-1.1492649487001378,79.94999694824219,-2.454535996670828,80.43000030517578,-0.01708618220789726
12840,2024-04-08,76.73999786376953,76.91999816894531,76.16999816894531,76.37000274658203,2466500.0,0.0009129998238681658,1.0548065466858971,1.1935420358338256,27.471242897870525,46.94130926981287,3.341128945691622,3.648486423967512,3.172831133224804,-1.0056672288839081,24.73850544221459,0.75,0.24622130048028623,-3.4510013580322294,-6.69764118623668,-0.20436152982777855,-5.074321272134455,-1.827681443930004,4.6046477960449295,21.660591154035245,-27.17509749202766,1.623319914102225,4,2.1950035095214844,2.1950035095214844,2.7575016021728516,0.9800033569335938,-0.8499984741210938,0,-0.01641900627978521,2.4074108959385128,76.66999816894531,1.0,76.55000305175781,-1.1492649487001378,79.94999694824219,-0.01641900627978521
12841,2024-04-09,77.51000213623047,77.5199966430664,76.76000213623047,77.0,2075400.0,0.010033936589728176,1.8679516892913182,1.378402342461234,28.29548262364156,42.966911288788495,2.2828894552502703,2.825671795556133,2.528449458931064,-1.6295561997581132,24.717689383549658,0.779998779296875,-0.02369276823145583,-2.555497360229495,-6.016914265017931,0.905919544558941,-4.286205812623706,-0.8247889078352841,3.370271944041022,39.558291381840796,-4.597826942302909,1.730708452394216,4,1.4249992370605469,1.4249992370605469,2.062498092651367,0.20999908447265625,-1.5400009155273438,1,-0.0219327123052947,1.0548065466858971,76.73999786376953,2.4074108959385128,76.66999816894531,1.0,76.55000305175781,-0.0219327123052947
12842,2024-04-10,76.95999908447266,77.43000030517578,76.68000030517578,77.08999633789062,2098900.0,-0.007095897775762361,-1.1739293888698459,-0.25489550765180186,27.09469819924901,38.64992057665247,2.4755600880187245,3.2949432210006933,3.199629440981653,-0.962935500595151,24.71245315730269,0.8300018310546875,-0.3572735903772184,-2.947000503540039,-6.675954402994876,0.7819533959147975,-4.811477453267457,-1.0825235538126208,3.4930531426193028,32.87033030688888,-7.033530126653581,1.8644769497274165,4,1.9250030517578125,1.9750022888183594,2.6200008392333984,0.7600021362304688,-0.720001220703125,2,-0.03040535818253065,1.8679516892913182,77.51000213623047,1.0548065466858971,76.73999786376953,2.4074108959385128,76.66999816894531,-0.03040535818253065
12843,2024-04-11,76.56999969482422,77.22000122070312,76.41000366210938,77.06999969482422,2063700.0,-0.005067559697088497,1.0249861717751625,3.8462351076941137,22.17346262814398,35.03301342943059,2.261543469472997,3.556172626556233,3.526628036341137,-0.48183208363150243,24.446003451919633,0.80999755859375,-0.6282683903252604,-3.139500045776373,-7.140260255860454,0.8612601643077085,-5.1398801508184135,-1.1391199407343322,3.4900084273425733,52.02025261827513,18.091294048133058,2.000380105042039,4,1.8650016784667969,2.365001678466797,3.010000228881836,1.1500015258789062,-0.6599960327148438,3,-0.01854509827092632,-1.1739293888698459,76.95999908447266,1.8679516892913182,77.51000213623047,1.0548065466858971,76.73999786376953,-0.01854509827092632
12844,2024-04-12,75.25,76.41000366210938,75.12999725341797,76.11000061035156,2027500.0,-0.01723912367879299,-1.3272714662227771,1.720001220703125,19.460532969553,31.178868989231766,2.9635625957628804,4.742875297431283,4.763443294196449,0.9198064247104298,24.96886952191576,1.44000244140625,-0.9904402079301207,-4.220499801635739,-8.68488258126338,0.24388297799190184,-6.45269119144956,-1.9883084118219188,4.448407545635632,5.021036704100721,-21.420962481553225,2.232191389813821,4,2.854999542236328,3.479999542236328,4.462499618530273,2.470001220703125,-0.19000244140625,4,0.01222588928830981,1.0249861717751625,76.56999969482422,-1.1739293888698459,76.95999908447266,1.8679516892913182,77.51000213623047,0.01222588928830981
12845,2024-04-15,75.6500015258789,76.11000061035156,75.19000244140625,75.80999755859375,2106700.0,0.005315634895400656,1.4210410078803393,0.18604176646972198,24.031817658360964,28.04326273739438,2.0028910524730463,4.1400794753848515,4.237090064126932,0.6010857228574622,25.2129253436611,0.9199981689453125,-1.4844483683723695,-3.5569984436035185,-8.27599494579944,1.1619980585924026,-5.916496694701479,-1.197500192505558,3.5915649905349625,21.757506496159763,-4.210142146232631,2.35949825109796,4,2.1749954223632812,3.079998016357422,4.812498092651367,2.125,-0.3300018310546875,0,-0.0011897417775248442,-1.3272714662227771,75.25,1.0249861717751625,76.56999969482422,-1.1739293888698459,76.95999908447266,-0.0011897417775248442
12846,2024-04-16,75.83000183105469,76.16000366210938,75.41000366210938,75.79000091552734,2269800.0,0.002379382703835198,1.1428431297751522,-0.2500119212245482,25.219950972020342,25.759058977549156,1.2312387750894231,3.7731243324081447,3.958593857627733,0.49817064102060726,25.0926684208958,0.75,-1.873231273596332,-3.135498046875,-8.032411333587476,1.7614152398374756,-5.583954690231238,-0.6870414035187622,3.000407759059584,30.434941253740057,4.779670080110769,2.448456643356236,4,1.6649971008300781,2.8999977111816406,4.632497787475586,1.9449996948242188,-3.0999984741210938,1,0.0007912113562573708,1.4210410078803393,75.6500015258789,-1.3272714662227771,75.25,1.0249861717751625,76.56999969482422,0.0007912113562573708
12847,2024-04-17,75.44000244140625,76.48999786376953,74.66000366210938,76.33999633789062,2142500.0,-0.0051430750393141045,2.0499980926465167,-22.49933244325768,16.075163060358207,23.991009697317487,1.0216560159429093,3.8991460030418494,4.264167242637299,0.9632908942049312,24.94466614054145,1.8299942016601562,-2.2629804434419754,-3.2309974670410213,-8.236415937408594,1.7744210033265517,-5.733706702224808,-0.7282882318572348,3.020365915038397,30.468731373530744,10.927716258296115,2.5027092351837856,4,0.6499977111816406,3.0550003051757812,5.022497177124023,2.3349990844726562,-2.5699996948242188,2,0.007025434280818255,1.1428431297751522,75.83000183105469,1.4210410078803393,75.6500015258789,-1.3272714662227771,75.25,0.007025434280818255
12848,2024-04-18,75.63999938964844,76.04000091552734,75.44000244140625,75.75,2184800.0,0.0026510729290805113,-1.3529605361577357,0.12222372927333763,19.29044912790576,23.23475557078926,0.7587956078677536,3.4399830065991637,3.994189660397268,0.8286844734911369,25.356504078265253,0.5999984741210938,-2.663790369520399,-2.754500579833987,-7.789545017324528,2.2805438576565535,-5.272022798579258,-0.23697836108871684,2.364325203475971,53.55184877908455,34.39393034017271,2.5175222187452717,4,0.4500007629394531,2.8550033569335938,4.432500839233398,2.1350021362304688,-2.69000244140625,3,0.007932290837686207,2.0499980926465167,75.44000244140625,1.1428431297751522,75.83000183105469,1.4210410078803393,75.6500015258789,0.007932290837686207
12849,2024-04-19,76.7300033569336,76.7699966430664,75.80999755859375,76.0199966430664,2530100.0,0.014410417452149327,1.430398083943368,-6.454570675544458,29.78949295847039,23.492338910855914,-0.35961931375985046,2.0693716738256,2.8692843900722096,-0.19084289052202053,25.379433786129614,1.1299972534179688,-2.987712552079927,-1.418996810913086,-6.262925702356739,3.424932080530567,-3.8409612566349125,1.0029676348087406,0.8730027244690177,98.1045772903627,73.49844533805806,2.421964445721825,4,-0.6400032043457031,1.7649993896484375,3.2324962615966797,1.0449981689453125,-4.260002136230469,4,-0.01068681948324357,-1.3529605361577357,75.63999938964844,2.0499980926465167,75.44000244140625,1.1428431297751522,75.83000183105469,-0.01068681948324357
12850,2024-04-22,77.31999969482422,77.69999694824219,76.61000061035156,77.08999633789062,2600700.0,0.007689252079738251,1.202017555351762,0.3239453267713997,34.37185143609018,24.16749100112798,-0.9596027421964948,1.204848991968106,2.261806192065933,-0.7022245456416556,25.048413758163363,1.089996337890625,-2.877714353234367,-0.6155006408691435,-5.18974126984439,3.958739988106103,-2.902620955356767,1.6716196736184799,-2.6599960327148438,87.50006274186991,57.97557028799744,2.287120314487621,4,-1.1399993896484375,1.1750030517578125,2.6424999237060547,0.4550018310546875,-5.849998474121094,0,-0.029229205188185614,1.430398083943368,76.7300033569336,-1.3529605361577357,75.63999938964844,2.0499980926465167,75.44000244140625,-0.029229205188185614
12851,2024-04-23,76.95999908447266,77.70999908447266,76.80999755859375,77.63999938964844,2129600.0,-0.0046559830803473146,1.1951264898259195,-2.956479915082761,34.79145662535305,25.022686381806206,-0.7664221689847182,1.323997505284467,2.592366435598109,-0.2637868311817897,25.75113665220443,0.9000015258789062,-2.732253966477117,-0.7795013427734432,-5.154085560882564,3.5950828753356774,-2.9667934518279964,1.40779076628111,-2.239195556640624,75.40979915901434,41.12840795186219,2.18729210905456,4,-0.7749977111816406,1.535003662109375,3.0150012969970703,0.9350013732910156,-5.30999755859375,1,-0.021309763632511802,1.202017555351762,77.31999969482422,1.430398083943368,76.7300033569336,-1.3529605361577357,75.63999938964844,-0.021309763632511802
12852,2024-04-24,77.29000091552734,77.52999877929688,76.5999984741211,76.80000305175781,1765200.0,0.004287965631242674,-1.08987184432729,-0.7205847703889867,55.473355250906565,28.72267445100205,-1.1674615156764219,0.7480283583134764,2.220355378773945,-0.5107202029049489,26.544335777224354,0.9300003051757812,-2.5992409686903386,-0.26899948120117756,-4.384755241755698,3.846756279353343,-2.326877361478438,1.7888783990760828,-2.4496295654296887,81.49785065858241,41.19356626521605,2.057877880277264,4,-1.1049995422363281,1.2050018310546875,2.8049983978271484,1.3199996948242188,-4.470001220703125,2,-0.05899854450225084,1.1951264898259195,76.95999908447266,1.202017555351762,77.31999969482422,1.430398083943368,76.7300033569336,-0.05899854450225084
12853,2024-04-25,77.06999969482422,77.94999694824219,76.5999984741211,77.37999725341797,2326700.0,-0.0028464383244550806,-1.15999755859375,-0.6326508369015181,52.915459514766646,32.439888511581344,-0.971209657098882,0.6160599887760156,2.423938979249968,-0.2154313656243545,26.566150096796953,1.3499984741210938,-2.5347290531552176,-0.2455005645751953,-3.8091315474784153,3.3181304183280247,-2.0273160560268053,1.5363149268764147,-2.1148432353515574,58.87862128958196,15.286140496172465,1.78181549145161,4,-0.7649993896484375,1.4250030517578125,3.135000228881836,1.5400009155273438,-3.8799972534179688,3,-0.0544958734251072,-1.08987184432729,77.29000091552734,1.1951264898259195,76.95999908447266,1.202017555351762,77.31999969482422,-0.0544958734251072
12854,2024-04-26,77.06999969482422,77.7699966430664,76.55999755859375,77.52999877929688,2072300.0,0.0,1.5744803460842323,1.4838797007284898,52.43005460796873,35.59524817264887,-0.7664985115673772,0.30816107588745467,2.4116961525361944,-0.14943879595330145,26.60016187171761,1.2099990844726562,-2.4056465571408836,-0.0400005340576115,-3.1043547508546823,3.0243536827394593,-1.5721776424561398,1.4921765743409168,-1.9351528060253855,36.69081727866513,-9.276198603086407,1.5321771083985336,4,-0.7649993896484375,1.4250030517578125,3.2250022888183594,1.5400009155273438,-4.370002746582031,4,-0.05345793126892562,-1.15999755859375,77.06999969482422,-1.08987184432729,77.29000091552734,1.1951264898259195,76.95999908447266,-0.05345793126892562
12855,2024-04-29,77.22000122070312,77.91000366210938,76.9000015258789,77.08000183105469,3088500.0,0.001946302406550915,-3.040008544921875,-0.3043471049707263,47.64991375206346,38.08746625932034,-0.7491571130667296,-0.1113933202111923,2.2386920887406063,-0.23509891202118638,27.31645025589211,1.0100021362304688,-2.1850080877753584,0.2775009155273409,-2.321411673414403,2.8764135044690846,-1.021955378943531,1.5769572099982128,-1.9162453283376948,47.48229869916022,0.6755150502897251,1.2994562944708692,4,-0.9150009155273438,1.2750015258789062,3.2224979400634766,1.3899993896484375,-4.980003356933594,0,-0.06151256054016352,1.5744803460842323,77.06999969482422,-1.15999755859375,77.06999969482422,-1.08987184432729,77.29000091552734,-0.06151256054016352
12856,2024-04-30,74.31999969482422,76.06999969482422,74.16000366210938,74.44999694824219,7972700.0,-0.03755505672151427,-7.489072752242247,-0.9285558583106267,34.50705360452892,40.135454097561514,2.13907149695018,2.4320865663683406,5.0776499040233745,2.70968077635672,28.99362905265067,3.05999755859375,-1.844268724370579,-2.317000579833987,-4.608007914791102,-0.025993244876872268,-3.4625042473125376,-1.1714969123554368,3.6299972534179688,4.221538684520958,-42.51613779907419,1.1455036674785557,4,1.7350006103515625,3.9250030517578125,6.174999237060547,4.290000915527344,-1.6599960327148438,1,-0.03834766530979372,-3.040008544921875,77.22000122070312,1.5744803460842323,77.06999969482422,-1.15999755859375,77.06999969482422,-0.03834766530979372
12857,2024-05-01,73.05000305175781,74.79000091552734,72.88999938964844,74.19000244140625,4975000.0,-0.017088221855238395,-1.6027298475173228,8.769411350431364,31.27661664003142,41.467250487797706,3.3909932766590174,3.32934562876828,6.284449091378178,4.020079890597401,31.600422922843414,1.9000015258789062,-1.621883875148285,-3.241997528076169,-5.5103844217111515,-0.9736106344411866,-4.37619097489366,-2.107804081258678,4.8600006103515625,3.162129235371458,-41.134879067344514,1.1341934468174901,5,2.3699951171875,4.55999755859375,7.587497711181641,5.55999755859375,-0.3899993896484375,2,-0.019164975597427025,-7.489072752242247,74.31999969482422,-3.040008544921875,77.22000122070312,1.5744803460842323,77.06999969482422,-0.019164975597427025
12858,2024-05-02,74.25,74.4800033569336,73.05999755859375,73.26000213623047,3087900.0,0.016427062260243375,-1.0431634932570764,-0.8684196436936997,44.612068256781775,43.114203298721186,2.204965378918473,2.053486654402775,5.0142306106247645,2.8498306769085957,32.081309059143294,1.4300003051757812,-1.387465345977759,-1.9270004272460994,-4.367026359459032,0.5130255049668335,-3.147013393352566,-0.706987461139633,3.4592034912109426,27.09162256718269,-21.257566261850286,1.2200129661064676,5,1.1699981689453125,3.3600006103515625,6.387500762939453,4.3600006103515625,-2.0,3,-0.019259263369370783,-1.6027298475173228,73.05000305175781,-7.489072752242247,74.31999969482422,-3.040008544921875,77.22000122070312,-0.019259263369370783
12859,2024-05-03,75.36000061035156,75.55000305175781,74.1500015258789,74.23999786376953,2709700.0,0.014949503169717993,-1.1538560856373208,1.1313183468068218,48.54854365595472,44.68939132315058,0.9836324343165188,0.8857237996873693,3.820958067049588,1.7819228830746567,31.681412980845387,1.4000015258789062,-0.9953728086642997,-0.7514999389648409,-3.2060912699070627,1.703091391977381,-1.978795604435959,0.4757957265062771,2.1564347167968805,49.20316969157211,-2.4060154857226053,1.2272956654711114,5,0.05999755859375,2.200000762939453,5.470001220703125,3.25,-3.6399993896484375,4,-0.02879509224217336,-1.0431634932570764,74.25,-1.6027298475173228,73.05000305175781,-7.489072752242247,74.31999969482422,-0.02879509224217336
12860,2024-05-06,75.4800033569336,75.80000305175781,74.83999633789062,75.54000091552734,2567400.0,0.0015923931211532238,2.310357528083976,-0.05356911737658463,48.237671382856526,46.18341518509542,0.6427726209147409,0.7025031693740686,3.60511062129666,1.7035414072059893,31.17567384856513,0.9600067138671875,-0.6571682873740201,-0.5684974670410128,-3.019844631831461,1.8828496977494353,-1.794171049436244,0.6571761153542184,1.8513745327148428,81.4466578216881,26.037159894873987,1.225673582395224,5,-0.06000518798828125,1.6299972534179688,5.537498474121094,3.1299972534179688,-4.350006103515625,0,-0.03683103186343506,-1.1538560856373208,75.36000061035156,-1.0431634932570764,74.25,-1.6027298475173228,73.05000305175781,-0.03683103186343506
12861,2024-05-07,75.80999755859375,75.97000122070312,75.44000244140625,75.7300033569336,3333300.0,0.004371942063908785,1.6499837875984664,-1.3332909460834181,51.874342959619064,45.78352493050792,0.1480664148463262,0.25151399329749324,3.1804855216473698,1.4226194065224718,31.237278592930963,0.529998779296875,-0.48860146294381934,-0.15350303649901775,-2.507430810050991,2.2004247370529555,-1.3304669232750115,1.023460850276976,1.3437251910546877,94.80507899391135,34.743674172647445,1.176963886775988,5,-0.3899993896484375,1.1750030517578125,5.222503662109375,2.8000030517578125,-4.769996643066406,1,-0.04709141023339247,2.310357528083976,75.4800033569336,-1.1538560856373208,75.36000061035156,-1.0431634932570764,74.25,-0.04709141023339247
12862,2024-05-08,74.62000274658203,76.27999877929688,74.44999694824219,75.51000213623047,2943400.0,-0.015697069652217954,-1.9755861555638259,-11.125798760133524,45.30387982361054,44.93779385371279,1.0275504114944596,1.3251550163436292,4.250399033153073,2.6276417493375277,31.445737726011615,1.8300018310546875,-0.44189801492333913,-1.2264980316162166,-3.6043712038913185,1.1513751406588852,-2.4154346177537604,-0.037561445478672795,2.3631710686664036,48.44734772018614,-11.923693015591233,1.18893658613755,5,0.779998779296875,2.0849952697753906,6.382497787475586,3.9899978637695312,-3.9300003051757812,2,-0.026266403274320838,1.6499837875984664,75.80999755859375,2.310357528083976,75.4800033569336,-1.1538560856373208,75.36000061035156,-0.026266403274320838
12863,2024-05-09,75.1500015258789,75.3499984741211,74.43000030517578,74.55000305175781,2185800.0,0.007102636823759001,-1.190461485363439,-0.674156051228419,42.33007910876715,43.81557435380151,0.21965784611522565,0.72024636869034,3.6191536314527184,2.1341075201488025,31.50518593515313,0.9199981689453125,-0.37107545819726795,-0.6254993438720646,-2.997204246852604,1.7462055591084749,-1.8113517953623273,0.560353107618198,1.6694453123455304,46.94841734632839,-8.292279363044116,1.185852451490267,5,0.25,1.2249984741210938,5.722499847412109,3.589996337890625,-2.2099990844726562,3,-0.033133703435948236,-1.9755861555638259,74.62000274658203,1.6499837875984664,75.80999755859375,2.310357528083976,75.4800033569336,-0.033133703435948236
12864,2024-05-10,76.16999816894531,76.26000213623047,74.94999694824219,75.19000244140625,1793400.0,0.013572809346053871,1.2586225040119965,1.6333303663390257,44.64117986264231,43.48127058831027,-1.0520656553036645,-0.2395755351200961,2.4980038553530335,1.1674151080355273,30.55524025810624,1.3100051879882812,-0.5427141444870927,0.3484973907470703,-2.015969026008051,2.7129638075021916,-0.8337358176304974,1.530730599124638,0.49227077133608077,94.05401615783374,41.12200902353723,1.1822332083775622,5,-1.5849990844726562,-0.75,3.2500038146972656,2.5699996948242188,-3.4899978637695312,4,-0.051463808102643505,-1.190461485363439,75.1500015258789,-1.9755861555638259,74.62000274658203,1.6499837875984664,75.80999755859375,-0.051463808102643505
12865,2024-05-13,75.55999755859375,76.83000183105469,75.52999877929688,76.29000091552734,2495400.0,-0.008008410463639204,-2.2911431523849073,-0.7449046321525885,43.62475845435803,44.49434890495794,-0.7848331197650396,0.38297163031619164,3.0302378829833287,1.8385716466339943,29.373804953479915,1.3000030517578125,-0.7086365163300172,-0.2570030212402372,-2.6231857665712113,2.109179724090737,-1.4400943939057242,0.9260883514252498,-2.6699981689453125,47.08318895773,-2.881373369005331,1.1830913726654837,5,-0.6999969482421875,-0.1399993896484375,3.3750038146972656,3.1800003051757812,-2.80999755859375,0,-0.050820493144045686,1.2586225040119965,76.16999816894531,-1.190461485363439,75.1500015258789,-1.9755861555638259,74.62000274658203,-0.050820493144045686
12866,2024-05-14,75.88999938964844,76.16000366210938,75.51000213623047,75.87999725341797,2299300.0,0.004367414527757019,1.3635960105977167,-0.01370149347323976,43.62475845435803,45.86636466210534,-0.9708001607588272,0.06081304830945555,2.6392077069561566,1.5652399710170215,28.1937897172434,0.6500015258789062,-0.8799080577952054,0.06999893188476847,-2.2964053372558766,2.4364032010254135,-1.113203202685554,1.253201066455091,-2.9211999511718716,60.8332565096178,14.243697434899701,1.1832021345703234,5,-0.9449996948242188,-0.470001220703125,3.045001983642578,2.8499984741210938,-2.5400009155273438,1,-0.0627223899659135,-2.2911431523849073,75.55999755859375,1.2586225040119965,76.16999816894531,-1.190461485363439,75.1500015258789,-0.0627223899659135
12867,2024-05-15,75.97000122070312,76.08999633789062,75.45999908447266,75.7300033569336,1974600.0,0.001054181469206883,1.625053645510467,23.994660564454616,44.926201015048356,45.901268301912744,-0.6627350939552059,0.02377206213995464,2.495592242287387,1.5437472349195502,26.572280929401494,0.6299972534179688,-1.0407481921282198,0.12350082397460938,-2.2368486298553307,2.4838502778045495,-1.0566739029403607,1.3036755508895794,-2.9239777343750006,64.16666401757303,18.34128247110221,1.1801747269149683,5,-0.4799995422363281,-0.5500030517578125,2.9650001525878906,2.9199981689453125,-1.3899993896484375,2,-0.06489404009424016,1.3635960105977167,75.88999938964844,-2.2911431523849073,75.55999755859375,1.2586225040119965,76.16999816894531,-0.06489404009424016
12868,2024-05-16,76.23999786376953,76.91000366210938,76.08999633789062,76.27999877929688,3626900.0,0.00355399024256986,-3.8235162122742063,-0.16667196490447278,46.264613297001524,45.64749826202905,-0.6937166245397606,-0.20972201041448102,2.1770254405772675,1.3299529178550529,24.59950497974124,0.94000244140625,-0.8341315458653895,0.3634975433349581,-2.0010490591205183,2.7280441457904345,-0.8187757578927801,1.5457708445626963,-3.118294810546871,65.81614779176496,18.05723826613407,1.1822733012277378,5,-0.5699958801269531,-0.8199996948242188,2.670003890991211,2.6500015258789062,-1.779998779296875,3,-0.07279637431627906,1.625053645510467,75.97000122070312,1.3635960105977167,75.88999938964844,-2.2911431523849073,75.55999755859375,-0.07279637431627906
12869,2024-05-17,75.91000366210938,76.37999725341797,75.5999984741211,76.25,3781600.0,-0.004328360583768731,1.6000356043844257,8.49971390425329,44.19840518989052,45.19869090725505,-0.31011139030719903,0.05869960327066792,2.431046818341173,1.714801122446815,23.553942161742913,0.779998779296875,-0.46207072416427764,0.07450332641602131,-2.2559209892618384,2.404927642093881,-1.0907088314229156,1.2397154842549583,-2.6367685845312394,31.034700481439582,-16.06689325278273,1.1652121578389325,5,-0.24000167846679688,-0.4900054931640625,2.7749977111816406,2.9799957275390625,-3.6300048828125,4,-0.03912529413018073,-3.8235162122742063,76.23999786376953,1.625053645510467,75.97000122070312,1.3635960105977167,75.88999938964844,-0.03912529413018073
12870,2024-05-20,75.05999755859375,75.95999908447266,75.0,75.8499984741211,2206000.0,-0.011197550553404989,-1.109897296164326,2.323557131316758,54.004324983093916,45.435355576530036,0.5297615782047842,0.7701992922364695,3.1713925594139027,2.618468754557341,23.61832147457978,0.9599990844726562,-0.33411255838137777,-0.6625026702880916,-2.907448048124536,1.5824427075483527,-1.7849753592063138,0.45997001863013054,-1.6412917376343614,3.1412274114432712,-47.34438607565211,1.1224726889182248,5,0.6100044250488281,0.3600006103515625,3.357501983642578,3.950000762939453,-2.589996337890625,0,-0.03170793139927941,1.6000356043844257,75.91000366210938,-3.8235162122742063,76.23999786376953,1.625053645510467,75.97000122070312,-0.03170793139927941
12871,2024-05-21,75.31999969482422,75.58000183105469,74.95999908447266,75.36000061035156,2621700.0,0.003463924123199069,1.5833267106413416,0.05063401160825519,63.791008054909476,47.48948093556325,0.21561831100552808,0.4016243510050401,2.819898856068278,2.4189750224413444,23.7064233518972,0.6200027465820312,-0.3199468603568505,-0.32050056457519815,-2.4937870485802165,1.8527859194298202,-1.4071438065777073,0.766142677427311,-1.7616419602188245,18.461526423074364,-36.440027830412504,1.086643242002512,5,0.3500022888183594,0.09999847412109375,2.957498550415039,3.6899986267089844,-3.9300003051757812,1,-0.03412107946411502,-1.109897296164326,75.05999755859375,1.6000356043844257,75.91000366210938,-3.8235162122742063,76.23999786376953,-0.03412107946411502
12872,2024-05-22,72.7300033569336,76.25,72.26000213623047,75.31999969482422,5922400.0,-0.034386568619019786,-1.2606228008748952,64.7484264733931,42.09979927211357,47.463894287046195,2.804217782642638,2.7747435468158983,5.282875094195873,5.054873649764971,24.188447944499483,3.9899978637695312,-0.3770364223463645,-2.682497024536133,-5.073072295112482,-0.2919217539597838,-3.8777846598243,-1.4872093892479654,4.180000305175781,10.107549816648483,-46.31606422275176,1.195287635288174,5,1.8549995422363281,2.3749961853027344,5.382495880126953,6.279994964599609,-2.850006103515625,2,0.0085246127948706,1.5833267106413416,75.31999969482422,-1.109897296164326,75.05999755859375,1.6000356043844257,75.91000366210938,0.0085246127948706
12873,2024-05-23,72.87000274658203,73.73999786376953,72.33999633789062,72.5,3513300.0,0.0019249193343409132,-3.057916210568216,-0.14285840530700256,35.60692591361041,46.460088292709315,2.577880551611912,2.4284664022251405,5.002290761074306,4.960619663367382,25.156171541823618,1.4000015258789062,-0.5114775264062104,-2.332497787475589,-4.844805580459237,0.1798100055080596,-3.588651683967413,-1.0763438909837646,3.9470008850097713,14.805857604219133,-40.774178459896014,1.2561538964918273,5,1.7150001525878906,2.234996795654297,4.42249870300293,5.904998779296875,-2.2800064086914062,3,0.023466433649240726,-1.2606228008748952,72.7300033569336,1.5833267106413416,75.31999969482422,-1.109897296164326,75.05999755859375,0.023466433649240726
12874,2024-05-24,72.94999694824219,73.20999908447266,72.12999725341797,73.0999984741211,2249300.0,0.0010977658658577472,4.837804400272182,-0.40540651999092725,35.307706417303265,45.53597139970323,2.227321749967814,2.133364669285399,4.795539111034799,4.90670280723684,26.180121319006407,1.0800018310546875,-0.4757532387459662,-2.046503448486334,-4.589523939279303,0.4965170423066354,-3.3180136938828184,-0.7749932030898492,3.7758666534423924,19.90289194599429,-31.066565439185815,1.2715102453964817,5,1.5700035095214844,2.0900001525878906,4.342504501342773,5.545005798339844,-2.899993896484375,4,0.02069913912815946,-3.057916210568216,72.87000274658203,-1.2606228008748952,72.7300033569336,1.5833267106413416,75.31999969482422,0.02069913912815946
12875,2024-05-28,72.47000122070312,73.58000183105469,72.13999938964844,73.1500015258789,4072200.0,-0.00657979092006844,-1.1492510120304946,4.533289252835563,30.93604880037067,44.126114771482406,2.4841406592680215,2.3602685523587468,5.111894603807272,5.401307784806363,27.28606405971279,1.44000244140625,-0.45912519412092934,-2.288999176025385,-4.844865285320594,0.26686693326982436,-3.5669322306729896,-1.0110661213777803,4.072027727050795,8.252517976285931,-35.636489950929985,1.277933054647604,5,2.049999237060547,2.569995880126953,4.822500228881836,6.025001525878906,-2.720001220703125,1,-0.0026218081717372943,4.837804400272182,72.94999694824219,-3.057916210568216,72.87000274658203,-1.2606228008748952,72.7300033569336,-0.0026218081717372943
12876,2024-05-29,71.47000122070312,72.88999938964844,71.44000244140625,72.18000030517578,4139300.0,-0.013798813069625271,-2.7662422591032945,1.0441158321085169,31.62189471060327,42.64785851543295,3.1192515873138262,3.305269114450965,5.941642056917175,6.408015008537177,26.78401342229121,1.4499969482421875,-0.5830659043079294,-3.1464992523193303,-6.093319638664667,-0.19967886597399342,-4.619909445491999,-1.6730890591466618,4.895546459277355,0.6236755618155747,-40.92530551078069,1.4734101931726675,5,2.7050018310546875,3.2249984741210938,5.867500305175781,7.025001525878906,-1.8099975585937358,2,0.01399188446788946,-1.1492510120304946,72.47000122070312,4.837804400272182,72.94999694824219,-3.057916210568216,72.87000274658203,0.01399188446788946
12877,2024-05-30,71.6500015258789,71.93000030517578,71.5199966430664,71.70999908447266,2767600.0,0.0025185434742043267,-1.5624642380316613,0.084503712618605,28.710425928847897,40.69739325230477,2.5278461085785153,3.1779411403414883,5.568371237313073,6.227374143813904,25.673356358888828,0.45999908447265625,-0.6603875452175885,-2.896498870849612,-6.058643911249916,0.265646169550692,-4.477571391049764,-1.3154263506494601,4.420013439787127,9.130413149121788,-30.42461165824539,1.581072520200155,5,2.259998321533203,3.0449981689453125,5.690000534057617,6.845001220703125,-2.489997863769517,3,-0.003628780609816973,-2.7662422591032945,71.47000122070312,-1.1492510120304946,72.47000122070312,4.837804400272182,72.94999694824219,-0.003628780609816973
12878,2024-05-31,72.81999969482422,72.8499984741211,71.25,71.55999755859375,6278700.0,0.01632935302203342,1.4242406727740369,-21.00089013224822,29.98803176822649,39.11846287211988,0.9182695062140738,1.9977432781655295,4.219871400987586,5.064171095076432,24.17328791004538,1.5999984741210938,-0.751232205482296,-1.6550006866455078,-4.908716396197647,1.5987150229066316,-3.2818585414215704,-0.028142831869445217,2.9722145193862275,67.38190819848198,33.28636547629367,1.6268578547760684,5,0.9300003051757812,1.779998779296875,4.520002365112305,5.6750030517578125,-3.1800003051757812,4,-0.04037355745299753,-1.5624642380316613,71.6500015258789,-2.7662422591032945,71.47000122070312,-1.1492510120304946,72.47000122070312,-0.04037355745299753
12879,2024-06-03,73.19000244140625,73.52999877929688,72.33000183105469,72.48999786376953,2807000.0,0.005081059436042867,-1.352942936428983,0.5555582466954484,35.42436567087144,37.05402294853961,0.13617997040236673,1.5355633287004196,3.656834271299445,4.703662996996286,23.478448657151002,1.1999969482421875,-0.8765574918162997,-1.1764980316162053,-4.450613832271259,2.0976177690388482,-2.813555931943739,0.4605598687113286,2.2388346356673594,83.26184192430861,48.71027556504758,1.6370579003275276,6,0.55999755859375,1.3899993896484375,4.209999084472656,5.305000305175781,-1.5,0,-0.035524060893386555,1.4242406727740369,72.81999969482422,-1.5624642380316613,71.6500015258789,-2.7662422591032945,71.47000122070312,-0.035524060893386555
12880,2024-06-04,72.69999694824219,73.43000030517578,72.52999877929688,73.05000305175781,2917800.0,-0.0066949785055184785,-1.6086908447589563,-0.5000054495318852,30.759921442021152,33.38390221377424,0.286324323163484,1.904250940953247,3.9457435183377214,5.209192152696005,22.987399862462805,0.9000015258789062,-1.074404663321772,-1.527503204345706,-4.838414554650129,1.7834081459587168,-3.1829588794979173,0.1279524708065054,2.394533162665539,63.59639142830373,31.0321404634888,1.6554556751522094,6,1.0500030517578125,1.8800048828125,4.700004577636719,5.795005798339844,-0.529998779296875,1,-0.03645108676374498,-1.352942936428983,73.19000244140625,1.4242406727740369,72.81999969482422,-1.5624642380316613,71.6500015258789,-0.03645108676374498
12881,2024-06-05,72.23999786376953,73.0999984741211,71.9800033569336,72.72000122070312,3224400.0,-0.006327360437169527,-1.2400073242746297,1.3714142471008806,28.48899984424402,31.871591166233173,0.2944433359353411,2.1956536319503925,4.218043852632576,5.675491453530199,22.761498386280124,1.1199951171875,-1.256420240478647,-1.8090023040771541,-5.145522987047443,1.5275183788931344,-3.4772626455623055,-0.14074196259200278,2.546969838265582,43.42098218468499,14.240611263986274,1.668260341485146,6,0.2550010681152344,1.8400039672851562,5.160003662109375,6.2550048828125,-0.43999481201171875,2,-0.034468409986184945,-1.6086908447589563,72.69999694824219,-1.352942936428983,73.19000244140625,1.4242406727740369,72.81999969482422,-0.034468409986184945
12882,2024-06-06,72.66000366210938,72.87999725341797,71.93000030517578,72.20999908447266,2750300.0,0.005814033925248596,1.134844367483048,-0.9375029802113963,29.705247587701265,31.215849130021052,-0.152581733108633,1.7088967919373772,3.6107049704074825,5.25950195247583,21.98635580808898,0.9499969482421875,-1.51785617805821,-1.2909965515136719,-4.671745341195503,2.0897522381681597,-2.9813709463545877,0.3993778433272439,1.8440066237629225,61.842298992116284,35.75544372810566,1.6903743948409178,6,-0.24500274658203125,1.4199981689453125,4.489997863769531,5.584999084472656,0.3699951171875,3,-0.04128818949625823,-1.2400073242746297,72.23999786376953,-1.6086908447589563,72.69999694824219,-1.352942936428983,73.19000244140625,-0.04128818949625823
12883,2024-06-07,72.66000366210938,72.98999786376953,72.4000015258789,72.55999755859375,2223000.0,0.0,-1.8095186194368755,0.22223352491395826,30.859847484098694,30.721642581887206,-0.2073028574508271,1.5945406104793278,3.385982016688885,5.277131076054701,21.118829907865187,0.589996337890625,-1.9233221933308187,-1.166496658325201,-4.544724464706675,2.2117311480562734,-2.855610561515931,0.5226172448655291,1.5836858008931358,45.62525331998188,19.331302121590017,1.689113903190735,6,-0.24500274658203125,1.4199981689453125,3.8549957275390625,4.9499969482421875,2.3899993896484375,4,-0.04816955441230131,1.134844367483048,72.66000366210938,-1.2400073242746297,72.23999786376953,-1.6086908447589563,72.69999694824219,-0.04816955441230131
12884,2024-06-10,72.25,72.62000274658203,71.9000015258789,72.41000366210938,2313900.0,-0.0056427696317772336,1.482754991976007,-1.599938968568813,32.54660563153355,30.900593340905303,0.10388914392108006,1.7874538218958378,3.5863660351120927,5.706231182600732,21.222798605347105,0.7600021362304688,-1.9284905552989926,-1.380500411987299,-4.638981220204599,1.8779803962300008,-3.009740816095942,0.2487399921213438,1.754194305962315,22.8757355141119,-6.084696485474968,1.6292404041086492,6,0.1399993896484375,1.8300018310546875,4.2649993896484375,5.3600006103515625,2.1100006103515625,0,-0.036124575921820945,-1.8095186194368755,72.66000366210938,1.134844367483048,72.66000366210938,-1.2400073242746297,72.23999786376953,-0.036124575921820945
12885,2024-06-11,71.72000122070312,72.25,71.6500015258789,71.97000122070312,2574600.0,-0.007335623242863298,-2.0769200672952777,1.5624642380316613,28.365392991777313,30.538759816591313,0.5769889075268964,2.123913454665569,3.915929787188702,6.243975790832025,21.906476979148216,0.5999984741210938,-1.8997861401202556,-1.7184993743896513,-4.950700218872427,1.5137014700931246,-3.3345997966310392,-0.10239895214826333,2.063857540782209,4.827575320698328,-24.409134207550935,1.616100422241389,6,0.6699981689453125,2.3600006103515625,4.769998550415039,5.8899993896484375,1.9000015258789062,1,-0.0004182763355589092,1.482754991976007,72.25,-1.8095186194368755,72.66000366210938,1.134844367483048,72.66000366210938,-0.0004182763355589092
12886,2024-06-12,71.12999725341797,72.3499984741211,71.08000183105469,71.9800033569336,2582000.0,-0.008226491316830065,-1.6736857321832987,3.4000244140625,37.3417385341922,31.497794550518456,1.2445712988588582,2.465429477076853,4.2990235828181085,6.838213674353142,22.740972427335006,1.2699966430664062,-1.8939567168308002,-2.0705032348632812,-5.243092787913213,1.1020863181866503,-3.656798011388247,-0.4842084583383155,2.4511528071485316,2.617566817257646,-27.839287709806257,1.5862947765249684,6,1.1750030517578125,2.8650054931640625,5.135002136230469,6.480003356933594,2.4900054931640625,2,0.014621129701750002,-2.0769200672952777,71.72000122070312,1.482754991976007,72.25,-1.8095186194368755,72.66000366210938,0.014621129701750002
12887,2024-06-13,71.04000091552734,71.37999725341797,70.13999938964844,71.08000183105469,2449600.0,-0.001265237471751779,2.8750432139238242,0.04705956270419703,35.406693906953095,32.09986812148808,1.3845384225858055,2.284260394527223,4.19227225457567,6.9255767038662555,23.77384696156803,1.2399978637695312,-1.808150524295641,-1.9139995574951172,-4.943422646193554,1.1154235312033194,-3.4287111018443284,-0.399288013145906,2.291034322087981,31.579017815315012,-0.822156712199515,1.514711544349217,6,0.7949981689453125,2.4850006103515625,5.162498474121094,6.569999694824219,2.1399993896484375,3,0.010698228131136744,-1.6736857321832987,71.12999725341797,-2.0769200672952777,71.72000122070312,1.482754991976007,72.25,0.010698228131136744
12888,2024-06-14,70.69000244140625,70.93000030517578,70.22000122070311,70.73999786376953,2201500.0,-0.004926780259156716,2.302318979436201,1.2498569521266452,32.7217771099798,31.79958050361123,1.565222605796862,2.3158848109236914,4.447008274020362,7.2723170184217025,25.61791227539627,0.819999694824233,-1.664457013906997,-1.9864982604980526,-4.753995931865475,0.7809994108693701,-3.3702470961817568,-0.6027494248143483,2.2581084944530545,22.17751239005842,-11.316974531469778,1.3837488356837109,6,1.0949974060058594,2.8349990844726562,5.362497329711914,6.9199981689453125,0.5099945068359375,4,0.03310222460142387,2.8750432139238242,71.04000091552734,-1.6736857321832987,71.12999725341797,-2.0769200672952777,71.72000122070312,0.03310222460142387
12889,2024-06-17,72.94000244140625,73.2699966430664,70.70999908447266,70.72000122070312,3777200.0,0.03182911192944138,-1.2857065006369166,-44.40408972989471,52.827921153863805,34.25158047159375,-0.8090494405701492,-0.17710924185141153,2.1220585173531674,5.040571990944045,26.378301236691115,2.5799942016601562,-1.4474754564075454,0.4120018005371122,-1.9074038572432386,2.731407458317463,-0.7477010283530632,1.5717046294272876,-2.8000030517578125,89.45704500859222,50.58976025910955,1.1597028288901734,6,-1.2350044250488281,0.5849990844726562,2.947498321533203,4.6699981689453125,-0.8199996948242188,0,0.02892789333324397,2.302318979436201,70.69000244140625,2.8750432139238242,71.04000091552734,-1.6736857321832987,71.12999725341797,0.02892789333324397
12890,2024-06-18,72.68000030517578,73.58999633789062,72.54000091552734,73.22000122070312,4875600.0,-0.003564602790345872,-1.560965397891681,-0.24324352189153894,57.992052141819784,37.529697393546606,-0.6170740557141698,-0.11020286125352641,2.3002877031175046,5.313031745894051,26.662971300029824,1.0499954223632812,-1.3253469034288372,0.2709995269775334,-1.7227896998941503,2.264788753849217,-0.7258950864583085,1.2678941404133752,-2.477400970458987,73.62328006758102,28.682536231452417,0.9968946134358389,6,-0.81500244140625,0.845001220703125,2.322498321533203,4.930000305175781,0.1699981689453125,1,0.023115028867936704,-1.2857065006369166,72.94000244140625,2.302318979436201,70.69000244140625,2.8750432139238242,71.04000091552734,0.023115028867936704
12891,2024-06-20,72.75,73.52999877929688,72.58999633789062,72.68000030517578,5447700.0,0.0009631218289805066,-6.5197900454698035,-0.12962884471382755,57.372629753149674,40.60385096748532,-0.6784704484134352,-0.4032893629525205,2.122819142318974,5.257939166687692,26.93494484984243,0.94000244140625,-1.2908562664166539,0.46949920654296307,-0.9954814393326217,1.9344798524185478,-0.2629911163948293,1.2019895294807554,-2.4119047851562527,75.65225852392093,25.100207663142243,0.7324903229377931,6,-0.8850021362304688,0.7750015258789062,2.3899993896484375,4.8600006103515625,0.5100021362304688,3,0.011958800640302858,-1.560965397891681,72.68000030517578,-1.2857065006369166,72.94000244140625,2.302318979436201,70.69000244140625,0.011958800640302858
12892,2024-06-21,73.3499984741211,73.69000244140625,72.56999969482422,73.0199966430664,8655300.0,0.008247401706131807,1.2178057771331883,4.71433242506812,53.846136810587666,43.15788311487298,-1.3078328092276763,-1.0060378850037353,1.4378390166912425,4.676168820649281,25.627632775266118,1.1200027465820312,-1.1542860069695138,1.0384979248046875,-0.49133539448619956,2.5683312440955746,0.2735812651592511,1.803414584450124,-2.881827214355468,90.2016182225936,40.05260723298041,0.7649166596454409,6,-1.43499755859375,0.1750030517578125,1.8325004577636719,4.260002136230469,3.0900039672851562,4,0.003681039919260609,-6.5197900454698035,72.75,-1.560965397891681,72.68000030517578,-1.2857065006369166,72.94000244140625,0.003681039919260609
12893,2024-06-24,74.58000183105469,74.69000244140625,73.18000030517578,73.18000030517578,4613900.0,0.016768962270224952,-1.157143557800775,4.24240532667499,58.967720341402426,46.093562527080636,-2.4997147184787565,-2.214924173586482,0.14796738671419973,3.3815166422252787,24.29079957888652,1.5100021362304688,-0.9104507902149237,2.1830013275146456,0.358904091803538,4.007098563225753,1.270952709659099,3.0950499453701923,-3.91852070039063,97.2361679002122,49.15756074912396,0.9120486178555534,6,-2.1650009155273438,-1.0550003051757812,0.8749980926513672,3.029998779296875,2.0699996948242188,0,-0.01877180868204209,1.2178057771331883,73.3499984741211,-6.5197900454698035,72.75,-1.560965397891681,72.68000030517578,-0.01877180868204209
12894,2024-06-25,74.45999908447266,74.91999816894531,74.19999694824219,74.45999908447266,4596700.0,-0.001609047246390105,-1.7692127116405998,0.0,61.92411349790605,49.82230924998383,-2.2722024879093965,-2.0827808083229797,0.24802710976615572,3.433760033490387,22.840474584614434,0.720001220703125,-0.6972584536539728,1.9874984741210966,-0.04595716383626325,4.020954112078456,0.9707706551424167,3.0042262930997765,-3.4762362489492205,80.6722850704117,33.12907687126665,1.0167278189786833,6,-1.9300003051757812,-1.2000007629394531,1.085000991821289,3.1500015258789062,1.3499984741210938,1,-0.04378192554813343,-1.157143557800775,74.58000183105469,1.2178057771331883,73.3499984741211,-6.5197900454698035,72.75,-0.04378192554813343
12895,2024-06-26,72.27999877929688,74.36000061035156,72.13999938964844,74.19999694824219,3583200.0,-0.02927746886892435,-1.0181857274637776,-100.0,50.2197849184704,51.253203292681405,-0.004931400957090659,0.0867003130876185,2.3694461978269885,5.509803454020158,21.785606800398238,2.3199996948242188,-0.5498955595399195,-0.18300170898437784,-2.2182810438251295,1.8522776258563738,-1.2006413764047608,0.8346379584360051,-0.9026124104312458,5.035951479224985,-41.251219763991976,1.017639667420377,6,0.25,0.9150009155273438,3.2650012969970703,5.3300018310546875,4.430000305175781,2,-0.0022135588740583856,-1.7692127116405998,74.45999908447266,-1.157143557800775,74.58000183105469,1.2178057771331883,73.3499984741211,-0.0022135588740583856
12896,2024-06-27,72.47000122070312,72.68000030517578,72.0,72.20999908447266,2393200.0,0.0026287001191909187,1.0,-0.13541790843128373,48.92896156062652,52.755677476422896,0.016913784664453146,-0.025869737874245402,2.1160597308450235,5.229944639091116,20.347496201937627,0.6800003051757812,-0.38935901254079397,-0.042999267578125,-2.023973022088782,1.9379744869325322,-1.0334861448334607,0.9474876096772107,-0.7383536718295289,16.095942309199696,-27.057721677013166,0.99048687725533,6,0.09999847412109375,0.7249984741210938,3.0749988555908203,5.1399993896484375,2.1500015258789062,3,0.005243511066885587,-1.0181857274637776,72.27999877929688,-1.7692127116405998,74.45999908447266,-1.157143557800775,74.58000183105469,0.005243511066885587
12897,2024-06-28,71.38999938964844,72.66999816894531,71.05999755859375,72.45999908447266,15189200.0,-0.01490274338157671,1.1610777431296948,-4.115349628803662,43.618076812189834,53.96637744333512,1.2871405526339572,1.0895146328992382,3.1313937489400416,6.223116786267596,19.03385808824218,1.6100006103515625,-0.15723200668713844,-1.1100009918212947,-3.1180482249188515,0.898046241276262,-2.114024608370073,-0.10597737527251638,3.529998779296875,8.549268882748478,-32.87519862090885,1.0040236165487784,6,1.4249992370605469,1.8050003051757812,4.155000686645508,6.220001220703125,3.8000030517578125,4,0.026194183535084736,1.0,72.47000122070312,-1.0181857274637776,72.27999877929688,-1.7692127116405998,74.45999908447266,0.026194183535084736
12898,2024-07-01,69.87999725341797,71.87000274658203,69.73999786376953,71.72000122070312,2456100.0,-0.02115145187197498,-1.0094359653510776,1.7196303664249504,39.276016037593195,52.46061020819394,2.983955015067721,2.495933683284335,4.5514009194074845,7.643492894765416,18.839294124826285,2.1300048828125,-0.031638678989651225,-2.4730030059814396,-4.789217755676404,-0.1567882562864753,-3.6311103808289147,-1.3148956311339646,4.962800903320314,2.702690760627024,-39.37158712373726,1.158107374847482,7,2.450000762939453,2.450000762939453,4.965003967285156,7.415004730224609,5.370002746582031,0,0.09387529258478078,1.1610777431296948,71.38999938964844,1.0,72.47000122070312,-1.0181857274637776,72.27999877929688,0.09387529258478078
12899,2024-07-02,70.58999633789062,70.6500015258789,69.47000122070311,69.91999816894531,2540000.0,0.010160262054645708,1.9873102329354861,-0.36412865453429694,44.968816663722706,51.01358404396093,2.1294901844152463,1.6666093059011189,3.7226621574297667,6.858902269229091,19.31222294907367,1.1800003051757955,0.14190581069146901,-1.6330036163330135,-4.041438344074223,0.7754311114081958,-2.8372209802036252,-0.42878625246240176,4.048689807128909,22.90378848632192,-22.8954081869032,1.2042173638706066,7,1.6050033569335938,1.6050033569335938,4.2550048828125,6.705005645751953,4.9600067138671875,1,0.08584793175198757,-1.0094359653510776,69.87999725341797,1.1610777431296948,71.38999938964844,1.0,72.47000122070312,0.08584793175198757
12900,2024-07-03,70.05000305175781,70.87000274658203,70.05000305175781,70.34999847412111,1781900.0,-0.00764971404089676,-4.4667480481167825,-0.4477555854153119,45.1699723963327,49.65773322653682,2.5224479409096574,2.1058609852709083,4.116172586576326,7.325995189314199,19.741173429879744,0.8199996948242188,0.3693670649319927,-2.0404972076416072,-4.6236782638204375,0.542683848537223,-3.3320877357310223,-0.7489066795521921,4.27856199780274,18.068598021110738,-31.821624730037378,1.291590528089412,7,2.1449966430664062,2.1449966430664062,4.7299957275390625,7.179996490478516,5.579994201660156,2,0.08222689872804212,1.9873102329354861,70.58999633789062,-1.0094359653510776,69.87999725341797,1.1610777431296948,71.38999938964844,0.08222689872804212
12901,2024-07-05,69.75,69.86000061035156,69.09999847412111,69.55000305175781,2308700.0,-0.004282698625097114,2.619073569482221,-0.6666666666666351,44.33713731093146,48.601177726575024,2.628571068437907,2.3291728315412,4.274792231757942,7.546940775192482,19.999396974155808,0.9500045776367045,0.25303945344830936,-2.2160003662109347,-5.000978990912543,0.5689782584906737,-3.608489678561739,-0.8235110538601305,4.2870512198291095,18.207327211295453,-32.59467041917958,1.3924893123508073,7,2.259998321533203,2.259998321533203,5.029998779296875,7.479999542236328,5.879997253417969,4,0.09978493311071901,-4.4667480481167825,70.05000305175781,1.9873102329354861,70.58999633789062,-1.0094359653510776,69.87999725341797,0.09978493311071901
12902,2024-07-08,69.66000366210939,70.37000274658203,69.25,70.0,1673300.0,-0.001290270077284772,1.0740756439056782,-1.7000076295108772,45.372873641378916,47.09063920435018,2.391598589276299,2.3008591799243305,4.208805805202132,7.5487298471166895,20.077327262631346,1.1200027465820312,0.0935908567600876,-2.155996704101554,-5.102090761978431,0.7900973537753231,-3.6290437330399925,-0.6829496751631154,3.9820833380630773,20.216762607761694,-32.79302367073267,1.4730470289384416,7,2.349994659423814,2.349994659423814,4.774997711181626,7.2249984741210795,5.9699935913085795,0,0.07120296904564438,2.619073569482221,69.75,-4.4667480481167825,70.05000305175781,1.9873102329354861,70.58999633789062,0.07120296904564438
12903,2024-07-09,69.16000366210939,69.79000091552734,69.12999725341797,69.61000061035156,2050400.0,-0.007177719978673669,-1.5882000957395883,1.323534691679396,29.85076326440317,43.52693362284987,2.28188394624722,2.6616687099581924,4.550889352363768,7.971090066170845,20.295665413696668,0.660003662109375,-0.09331675373798021,-2.4809967041015426,-5.625146170500983,0.6631527622978979,-4.053071437301256,-0.9089219709018295,4.118716255978967,3.390115432029614,-43.1500484255795,1.5720747331997196,7,2.569995880126939,2.849994659423814,5.142496109008775,7.7249984741210795,6.4699935913085795,1,0.08718910439561633,1.0740756439056782,69.66000366210939,2.619073569482221,69.75,-4.4667480481167825,70.05000305175781,0.08718910439561633
12904,2024-07-10,69.63999938964844,69.76000213623047,69.02999877929689,69.41000366210939,2314700.0,0.006940365849084307,2.1063891955067247,-0.511105082906634,34.16665938165332,41.74325300764798,1.1692259077033924,2.082904189856606,3.9152988691093356,7.4176928861104585,20.20326458436989,0.7300033569335795,-0.2997008608566887,-1.8705009460449276,-5.123013482967465,1.3820115908776103,-3.4967572145062036,-0.24424467758365154,3.304422812922539,33.152135603902074,-9.550668149218218,1.6262562684612694,7,1.2150001525878906,2.3349990844726562,4.534999847412109,7.150001525878906,5.989997863769531,2,0.08055716053302353,-1.5882000957395883,69.16000366210939,1.0740756439056782,69.66000366210939,2.619073569482221,69.75,0.08055716053302353
12905,2024-07-11,71.69000244140625,71.9800033569336,69.73999786376953,69.76000213623047,3187500.0,0.02943714919191298,-1.2741070356643547,8.391461553772164,45.42315461578295,41.35371890266536,-1.087647053729043,0.03218880884631403,1.7254785120459815,5.299396390866946,19.295123072090302,2.3400039672851562,-0.6311581225872374,0.18100204467774006,-3.071131342639106,3.433135431994586,-1.4450646489806758,1.8070687383361559,0.8629774188373176,90.16947574502858,49.501586158502356,1.6260666936584218,7,-0.8400039672851562,0.28499603271484375,2.4749984741210938,5.099998474121094,3.9399948120117188,3,0.053842941538555955,2.1063891955067247,69.63999938964844,-1.5882000957395883,69.16000366210939,1.0740756439056782,69.66000366210939,0.053842941538555955
12906,2024-07-12,72.16999816894531,72.4000015258789,71.70999908447266,72.0,1854700.0,0.00669543466582212,1.1904669637667118,0.08808193889369843,44.85165619788493,41.4907832788537,-1.8044284093275849,-0.3856713205636737,1.2018503619172236,4.751288941353209,17.870628268115603,0.7099990844726562,-0.9999665182787254,0.6089977264404354,-2.650868577866845,3.868864030747716,-1.0209354257132048,2.2389308785940756,-3.1399993896484233,93.17498013415948,56.34493141384024,1.6299331521536424,7,-1.4549980163574219,-0.19499969482421875,1.9950027465820312,4.620002746582031,3.4599990844726562,4,0.04794234685129162,-1.2741070356643547,71.69000244140625,2.1063891955067247,69.63999938964844,-1.5882000957395883,69.16000366210939,0.04794234685129162
12907,2024-07-15,71.80000305175781,72.36000061035156,71.55000305175781,71.70999908447266,1930400.0,-0.005126716455241764,-2.951245836357208,0.5294408042366036,36.88678688491549,41.22531337300062,-1.5311777779218119,0.04656818647741545,1.5639561264681987,5.0571952281789265,15.866855871789323,0.80999755859375,-1.1324449156990113,0.20100250244141193,-3.0510012881650965,3.4530062930479204,-1.4249993928618352,1.827004397744659,-2.7026042175292844,82.19590548614137,50.81716734075859,1.6260018953032538,7,-1.0850028991699219,0.17499542236328125,1.487497329711914,4.989997863769531,3.8299942016601562,0,,1.1904669637667118,72.16999816894531,-1.2741070356643547,71.69000244140625,2.1063891955067247,69.63999938964844,
12908,2024-07-16,73.02999877929688,73.06999969482422,71.37999725341797,71.87999725341797,2685300.0,0.017130858986905695,1.747963949658539,12.77723149953378,43.894097863571105,41.10590017298377,-2.5338134538574764,-1.0531267198864498,0.3015156358128621,3.7598724224993845,13.714795102357755,1.69000244140625,-1.2478387351408742,1.3139984130859403,-1.9685378443967778,4.5965346705686585,-0.32726971565541874,2.9552665418272994,-3.866547891235342,99.00987855290813,70.81509602677556,1.6412681287413624,7,-1.9799995422363281,-1.0550003051757812,0.21750259399414062,3.7600021362304688,2.5999984741210938,1,,-2.951245836357208,71.80000305175781,1.1904669637667118,72.16999816894531,-1.2741070356643547,71.69000244140625,
12909,2024-07-17,75.05000305175781,75.2300033569336,72.70999908447266,72.79000091552734,3012800.0,0.027659924773729916,-1.0826431690285157,1.9652166413459562,61.9913731603562,42.97494470231972,-4.307626986995956,-3.0640451812703304,-1.7639138264600547,1.6714687132648294,14.22611509656945,2.5200042724609375,-1.168631540141476,3.2285026550293026,-0.34261682259254655,6.799622132651152,1.442942916218385,5.01406239384022,-5.730290211425768,96.72130919723286,62.88734216074263,1.7855597388109237,7,-2.920001983642578,-2.920001983642578,-1.8025016784667969,1.7399978637695312,0.5799942016601562,2,,1.747963949658539,73.02999877929688,-2.951245836357208,71.80000305175781,1.1904669637667118,72.16999816894531,
12910,2024-07-18,74.36000061035156,75.68000030517578,74.30999755859375,74.38999938964844,1993900.0,-0.009193902909376162,-20.076173708920187,-0.013273783602218599,57.84232906340067,44.475521563705186,-3.2876934462460383,-2.3628737915787497,-1.13215967160653,2.2822975101109364,15.103984952931482,1.3700027465820312,-0.908161342909068,2.454500198364258,-1.2770745849615963,6.186074981690112,0.5887128067013236,4.320287590027192,-4.6856703390234316,69.30235446496691,31.85217071684918,1.8657873916629277,7,-2.0050010681152344,-2.0050010681152344,-1.125,2.4300003051757812,1.2699966430664062,3,,-1.0826431690285157,75.05000305175781,1.747963949658539,73.02999877929688,-2.951245836357208,71.80000305175781,
12911,2024-07-19,73.62000274658203,74.7699966430664,73.5,74.7699966430664,2038500.0,-0.009951558064760335,1.208701536501871,38.33468972533062,59.52180374511925,46.047624908565226,-2.169110373561594,-1.6383549112485696,-0.47084821474314253,2.9376956019920044,15.822322782858095,1.2699966430664062,-0.7755754457046464,1.6710021972656222,-2.121804920066438,5.4638093145976825,-0.2254013614004151,3.5674057559316594,-3.465218872546089,52.09311403275314,10.533290722703576,1.8964035586660333,7,-1.2650032043457031,-1.2650032043457031,-0.38500213623046875,3.1199989318847656,2.0099945068359375,4,,-20.076173708920187,74.36000061035156,-1.0826431690285157,75.05000305175781,1.747963949658539,73.02999877929688,
12912,2024-07-22,73.62000274658203,73.9000015258789,73.01000213623047,73.5,2320600.0,0.0,1.6176440889048458,-0.10435076825093544,68.33339317182929,50.323472676057015,-1.7302676729288748,-1.7044792510089337,-0.5127940060457945,2.8474467631657205,16.597480102986943,0.8899993896484375,-0.5875968944611429,1.6575019836425753,-2.1581552538517883,5.473159221136939,-0.2503266351046136,3.565330602389764,-3.0232015580549074,52.09311403275314,5.386045845311337,1.9078286187471818,7,-1.2650032043457031,-1.2650032043457031,-0.470001220703125,2.5849990844726562,2.0099945068359375,0,,1.208701536501871,73.62000274658203,-20.076173708920187,74.36000061035156,-1.0826431690285157,75.05000305175781,
12913,2024-07-23,73.18000030517578,73.77999877929688,73.06999969482422,73.69000244140625,2028300.0,-0.005976669722776884,1.0579838344077224,-4.249920528959247,63.04132863839308,53.531769260139214,-0.7376304612114097,-1.4490317864424753,-0.13780111293426955,3.201230128368252,17.2966897282527,0.7099990844726562,-0.35101819124079725,1.2874996185302763,-2.3742337590941958,4.949232996154748,-0.5433670702819597,3.1183663073425123,-2.176543187316767,15.824950421800022,-32.49298469518028,1.8308666888122327,7,-0.470001220703125,-0.8250007629394531,-0.5,2.4300003051757812,2.4499969482421875,1,,1.6176440889048458,73.62000274658203,1.208701536501871,73.62000274658203,-20.076173708920187,74.36000061035156,
12914,2024-07-24,71.19999694824219,72.80000305175781,70.41999816894531,72.80000305175781,4224200.0,-0.027056618593557902,1.9749947548112685,3.137253728663964,55.05714331726486,54.60221244919276,1.661672276704067,0.2890369680254423,1.719961956347774,5.077835279735254,17.897274010850456,2.7600021362304688,-0.14752752259093427,-0.529503631591794,-3.994988074685452,2.9359808115018637,-2.262245853138623,1.2032385899550349,4.480003356933594,14.828868108708676,-35.77394383499276,1.7327422215468293,7,1.8500022888183594,1.1550025939941406,1.4550037384033203,4.130001068115234,4.430000305175781,2,,1.0579838344077224,73.18000030517578,1.6176440889048458,73.62000274658203,1.208701536501871,73.62000274658203,
12915,2024-07-25,72.12000274658203,72.63999938964844,71.19999694824219,71.19999694824219,3329000.0,0.012921430305799397,-2.1304203604036918,-0.5750014305060177,59.88324924453712,56.272389454376345,0.9041584345747822,-0.6783492351286213,0.7055512397341772,4.074858199978877,18.260666422034117,1.44000244140625,0.31649336644808557,0.3985019683837834,-3.0623674161066106,3.8593713528741773,-1.3319327238614136,2.1289366606289803,3.4547975158691457,39.08057871170174,-14.974796265469728,1.7304346922451934,7,0.9299964904785156,0.23499679565429688,0.4949970245361328,2.8799972534179688,3.5099945068359375,3,,1.9749947548112685,71.19999694824219,1.0579838344077224,73.18000030517578,1.6176440889048458,73.62000274658203,
12916,2024-07-26,72.8499984741211,73.5199966430664,72.19999694824219,72.5,3196600.0,0.010121959230979805,-1.7789333354749075,0.38043072636353836,62.62864412400573,59.132595814275255,0.31375979323703973,-1.452908215443557,-0.12295178984584254,3.272478907927592,18.355815807484515,1.399993896484375,0.7556028986535779,1.1094978332519503,-2.372779537121801,4.591775203625701,-0.6316408519349324,2.850636518438833,2.6217057464599662,69.82752761816232,11.017081525881714,1.7411386851868778,7,0.20000076293945312,-0.4949989318847656,-0.154998779296875,1.1949996948242188,2.779998779296875,4,,-2.1304203604036918,72.12000274658203,1.9749947548112685,71.19999694824219,1.0579838344077224,73.18000030517578,
12917,2024-07-29,73.26000213623047,73.5199966430664,71.5,71.94000244140625,3777900.0,0.0056280531324242045,1.19566199916242,3.7714441416893734,66.34768012275168,61.627438287517535,0.14822372596984223,-1.8083477361620055,-0.6313085755127901,2.7906232848185795,18.014284646271808,2.0199966430664062,0.9566666723706447,1.4260013580322237,-2.1165490956059756,4.968551811670423,-0.34527386878687594,3.1972765848513234,2.11066796331788,84.5239122438136,17.930558508914558,1.771275226819101,7,-0.21000289916992188,-0.9050025939941406,-0.56500244140625,0.7849960327148438,2.3699951171875,0,,-1.7789333354749075,72.8499984741211,-2.1304203604036918,72.12000274658203,1.9749947548112685,71.19999694824219,
12918,2024-07-30,76.44000244140625,77.05999755859375,72.73999786376953,74.75,6630900.0,0.04340704630696601,1.9488126236850327,1.2803051758518047,72.3097132570194,62.77392052048012,-2.7906676240873196,-4.7133459615048565,-3.8834420816906174,-0.4369203005655038,17.1176161095964,4.319999694824219,1.2272372780997358,4.278001403808588,0.3082117819926822,8.247791025624494,2.2931065929006422,6.262896214716534,-6.0200042724609375,90.66272328045612,19.01974015062747,1.984894810907951,7,-2.7000045776367188,-3.3950042724609375,-3.720001220703125,-2.3950042724609375,-0.8100051879882812,1,,1.19566199916242,73.26000213623047,-1.7789333354749075,72.8499984741211,-2.1304203604036918,72.12000274658203,
12919,2024-07-31,76.6500015258789,76.94000244140625,75.69000244140625,76.6500015258789,6846700.0,0.0027472406824375906,3.310331219910026,0.0,68.50745716294733,63.958934753763074,-3.0729976069636677,-4.686337606413673,-4.153983062764695,-0.7049012767831471,16.039491717470497,1.25,1.6605602887190969,4.185000228881833,-0.18453804035405597,8.554538498117722,2.0002310942638957,6.3697693634997705,-6.0972033691406295,93.00348139912144,22.724788231484823,2.184769134617944,7,-2.910003662109375,-3.6050033569335938,-3.6800003051757812,-2.6050033569335938,-1.0200042724609375,2,,1.9488126236850327,76.44000244140625,1.19566199916242,73.26000213623047,-1.7789333354749075,72.8499984741211,
12920,2024-08-01,75.80999755859375,77.48999786376953,75.5999984741211,76.98999786376953,2609000.0,-0.010958955649877589,-1.3625014901175405,-100.0,63.22673258104009,64.37059351330984,-2.241387168071512,-3.5760285412948605,-3.3581277246302363,0.06063032326824214,15.188155039548846,1.8899993896484375,1.9265706140760699,3.0569965362548857,-1.4007351004848232,7.5147281729945945,0.8281307178850312,5.28586235462474,-5.127055413818368,71.95324032856082,4.381959538078107,2.2288658183698553,8,-1.8549995422363281,-2.549999237060547,-2.914999008178711,-1.7649993896484375,-0.18000030517578125,3,,3.310331219910026,76.6500015258789,1.9488126236850327,76.44000244140625,1.19566199916242,73.26000213623047,
12921,2024-08-02,76.70999908447266,76.7699966430664,75.22000122070312,76.05999755859375,3313100.0,0.011871805234966448,3.0259796878870446,-0.5508486082824169,67.17981271966518,64.24241790751383,-2.969223520835641,-4.1401362077695865,-4.301111960745374,-0.9007438881296963,13.73335073363418,1.5499954223632812,1.810312209232137,3.6089981079101534,-0.9472411781313212,8.165237393951628,1.3308784648894232,5.887117750930884,-5.754774710937511,86.97831289699295,20.378846147201244,2.2781196430207347,8,-2.7550010681152344,-3.450000762939453,-3.8474998474121094,-2.6650009155273438,-1.0800018310546875,4,,-1.3625014901175405,75.80999755859375,3.310331219910026,76.6500015258789,1.9488126236850327,76.44000244140625,
12922,2024-08-05,74.62000274658203,77.25,74.08000183105469,76.26000213623047,4128400.0,-0.027245422537277464,-1.3308799605066812,-2.523070061152388,55.24753203209077,63.376440506813566,-0.8073625638781152,-1.7491778214639453,-2.1957743859236274,1.1133470737657944,12.425945465049978,3.1699981689453125,1.7445609246688463,1.2710018157958984,-3.029391736910924,5.571395368502721,-0.8791949605575127,3.4211985921493095,-3.4033874334375156,39.579050164473685,-21.973886269931604,2.1501967763534098,8,-0.6650047302246094,-1.3600044250488281,-1.7375030517578125,-0.5750045776367188,1.0099945068359375,0,,3.0259796878870446,76.70999908447266,-1.3625014901175405,75.80999755859375,3.310331219910026,76.6500015258789,
12923,2024-08-06,75.19000244140625,76.2699966430664,74.54000091552734,74.83000183105469,2727000.0,0.007638698389760279,-2.680832413479644,-0.21951264898259196,50.5109462222836,62.87130749626009,-1.1870951509913112,-1.9439286084946161,-2.748006383767631,0.46375873873981277,10.985059248467206,1.7299957275390625,1.7268313446259356,1.5395015716552791,-2.3502182544065846,5.429221397717143,-0.40535834137564564,3.484361484686204,-3.7224518262367354,32.55137541810697,-23.53873934691066,1.944859913030929,8,-0.8450050354003906,-1.9300041198730469,-2.1850032806396484,-1.1450042724609375,0.43999481201171875,1,,-1.3308799605066812,74.62000274658203,3.0259796878870446,76.70999908447266,-1.3625014901175405,75.80999755859375,
12924,2024-08-07,75.25,76.45999908447266,75.19999694824219,75.75,3170300.0,0.0007979459588460802,-3.1999643965210316,-1.3888865341414827,53.40473944493996,62.15147307408263,-0.684127504593576,-1.6465068182952791,-2.79175158384777,0.33153729199045756,9.447855696365249,1.2699966430664062,1.6197967479747035,1.3189990997314425,-2.138039229557876,4.776037429020761,-0.4095200649132238,3.0475182643761087,-3.541551494886491,34.310836661408864,-19.27737713103061,1.7285191646446623,8,-0.7550010681152344,-1.9900016784667969,-2.920001983642578,-1.4050025939941406,0.37999725341796875,2,,-2.680832413479644,75.19000244140625,-1.3308799605066812,74.62000274658203,3.0259796878870446,76.70999908447266,
12925,2024-08-08,75.55000305175781,76.4800033569336,75.30999755859375,75.30999755859375,2672700.0,0.003986751518376241,-8.749825163710344,-0.480010986328125,57.640532039498844,61.59723839802632,-0.49888092404069084,-1.7312638634101347,-3.0562070626017004,-0.053889128606982695,9.678933200873127,1.2300033569335938,1.6298469702294227,1.426002120971674,-1.9338821247362148,4.785886366679563,-0.2539400018822704,3.1059442438256184,-3.6102925722980643,46.3723050411795,-7.099134713784927,1.6799421228539437,8,-1.0550041198730469,-2.2900047302246094,-3.3550033569335938,-1.8400039672851562,0.07999420166015625,3,,-3.1999643965210316,75.25,-2.680832413479644,75.19000244140625,-1.3308799605066812,74.62000274658203,
12926,2024-08-09,75.62999725341797,75.86000061035156,74.80999755859375,75.36000061035156,2258800.0,0.0010588245986615785,1.8767074610954924,1.1249602644796237,57.90713393031863,60.65939993220042,-0.15987439612955257,-1.6219089958225084,-3.066753316596916,-0.21555740068102125,10.102218485579737,1.0500030517578125,1.9026393347719335,1.3329963684082031,-1.95888275049262,4.624875487309026,-0.31294319104220847,2.9789359278586147,-3.4682752785858355,48.89578289185508,-4.553787957428554,1.645939559450411,8,-0.5149993896484375,-2.3699989318847656,-3.43499755859375,-1.9199981689453125,0.0,4,,-8.749825163710344,75.55000305175781,-3.1999643965210316,75.25,-2.680832413479644,75.19000244140625,